Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.50 | 12.68 | 12.17 | 12.25 | 198,858 | -0.13(-1.05%) |
Jan 30, 2023 | 12.93 | 13.13 | 12.23 | 12.38 | 264,996 | -0.62(-4.77%) |
Jan 27, 2023 | 12.99 | 13.29 | 12.77 | 13.00 | 222,801 | +0.04(+0.31%) |
Jan 26, 2023 | 13.00 | 13.16 | 12.54 | 12.96 | 148,963 | +0.10(+0.78%) |
Jan 25, 2023 | 12.71 | 12.94 | 12.41 | 12.86 | 139,340 | +0.06(+0.47%) |
Jan 24, 2023 | 12.70 | 12.99 | 12.50 | 12.80 | 185,374 | +0.15(+1.19%) |
Jan 23, 2023 | 12.85 | 13.31 | 12.65 | 12.65 | 340,587 | -0.15(-1.17%) |
Jan 20, 2023 | 12.64 | 12.85 | 12.27 | 12.80 | 232,429 | +0.28(+2.24%) |
Jan 19, 2023 | 11.88 | 12.66 | 11.81 | 12.52 | 259,127 | +0.65(+5.48%) |
Jan 18, 2023 | 11.79 | 12.47 | 11.74 | 11.87 | 375,227 | +0.09(+0.76%) |
Jan 17, 2023 | 12.10 | 12.10 | 11.57 | 11.78 | 313,621 | -0.40(-3.28%) |
Jan 13, 2023 | 11.98 | 12.21 | 11.30 | 12.18 | 478,781 | -0.02(-0.19%) |
Jan 12, 2023 | 11.85 | 12.60 | 11.77 | 12.20 | 719,203 | +0.57(+4.87%) |
Jan 11, 2023 | 11.94 | 12.16 | 11.53 | 11.64 | 397,373 | -0.08(-0.67%) |
Jan 10, 2023 | 11.08 | 11.71 | 10.77 | 11.71 | 389,023 | +0.69(+6.29%) |
Jan 09, 2023 | 10.39 | 11.14 | 10.39 | 11.02 | 578,526 | +0.93(+9.19%) |
Jan 06, 2023 | 10.25 | 10.59 | 10.05 | 10.09 | 328,147 | -0.05(-0.48%) |
Jan 05, 2023 | 10.39 | 10.52 | 9.948 | 10.14 | 307,495 | -0.40(-3.80%) |
Jan 04, 2023 | 10.93 | 10.93 | 10.15 | 10.54 | 573,345 | -0.49(-4.42%) |
Jan 03, 2023 | 11.52 | 11.52 | 10.62 | 11.03 | 403,841 | -0.37(-3.25%) |
Dec 30, 2022 | 11.88 | 11.96 | 11.27 | 11.40 | 403,817 | -0.48(-4.03%) |
Dec 29, 2022 | 11.92 | 12.24 | 11.83 | 11.88 | 355,447 | -0.05(-0.41%) |
Dec 28, 2022 | 12.54 | 12.54 | 11.57 | 11.93 | 437,707 | -0.60(-4.75%) |
Dec 27, 2022 | 11.96 | 12.62 | 11.62 | 12.52 | 473,035 | +0.71(+6.03%) |
Dec 23, 2022 | 10.83 | 11.91 | 10.83 | 11.81 | 430,034 | +1.01(+9.30%) |
Dec 22, 2022 | 11.28 | 11.28 | 10.62 | 10.81 | 178,119 | -0.41(-3.66%) |
Dec 21, 2022 | 11.16 | 11.34 | 10.94 | 11.22 | 228,501 | +0.29(+2.68%) |
Dec 20, 2022 | 10.74 | 11.13 | 10.71 | 10.92 | 187,619 | +0.16(+1.45%) |
Dec 19, 2022 | 11.06 | 11.23 | 10.72 | 10.77 | 165,857 | -0.34(-3.08%) |
Dec 16, 2022 | 11.03 | 11.17 | 10.81 | 11.11 | 150,277 | -0.09(-0.79%) |
Dec 15, 2022 | 11.42 | 11.70 | 11.06 | 11.20 | 136,890 | -0.38(-3.29%) |
Dec 14, 2022 | 11.47 | 11.86 | 11.32 | 11.58 | 259,303 | +0.23(+2.07%) |
Dec 13, 2022 | 11.65 | 11.65 | 11.06 | 11.34 | 237,190 | +0.39(+3.57%) |
Dec 12, 2022 | 11.52 | 11.54 | 10.66 | 10.95 | 541,636 | -0.42(-3.69%) |
Dec 09, 2022 | 12.12 | 12.12 | 11.32 | 11.37 | 353,391 | -0.68(-5.67%) |
Dec 08, 2022 | 12.57 | 12.89 | 11.96 | 12.06 | 178,354 | -0.23(-1.91%) |
Dec 07, 2022 | 12.58 | 12.78 | 12.16 | 12.29 | 147,884 | -0.24(-1.95%) |
Dec 06, 2022 | 12.84 | 13.18 | 12.33 | 12.53 | 351,278 | -0.56(-4.25%) |
Dec 05, 2022 | 13.68 | 13.90 | 12.90 | 13.09 | 297,518 | -0.22(-1.69%) |
Dec 02, 2022 | 13.30 | 13.81 | 13.27 | 13.32 | 258,476 | -0.08(-0.58%) |
Dec 01, 2022 | 13.67 | 14.02 | 13.18 | 13.39 | 509,607 | +0.01(+0.07%) |
Nov 30, 2022 | 12.93 | 13.68 | 12.93 | 13.38 | 355,998 | +0.48(+3.71%) |
Nov 29, 2022 | 12.62 | 13.12 | 12.60 | 12.91 | 283,238 | +0.36(+2.88%) |
Nov 28, 2022 | 12.69 | 12.85 | 12.37 | 12.54 | 411,471 | -0.62(-4.74%) |
Nov 25, 2022 | 12.97 | 13.26 | 12.86 | 13.17 | 58,899 | +0.19(+1.43%) |
Nov 23, 2022 | 13.26 | 13.43 | 12.66 | 12.98 | 235,604 | -0.37(-2.78%) |
Nov 22, 2022 | 12.93 | 13.66 | 12.79 | 13.35 | 227,951 | +0.46(+3.56%) |
Nov 21, 2022 | 12.93 | 12.99 | 11.71 | 12.90 | 458,051 | -0.27(-2.08%) |
Nov 18, 2022 | 13.13 | 13.28 | 12.54 | 13.17 | 395,816 | -0.32(-2.39%) |
Nov 17, 2022 | 13.28 | 13.49 | 12.89 | 13.49 | 251,043 | +0.15(+1.10%) |
Nov 16, 2022 | 13.67 | 13.76 | 13.19 | 13.34 | 270,025 | -0.46(-3.32%) |
Nov 15, 2022 | 13.52 | 14.03 | 13.31 | 13.80 | 546,912 | +0.52(+3.89%) |
Nov 14, 2022 | 14.21 | 14.22 | 13.04 | 13.29 | 419,447 | -0.88(-6.20%) |
Nov 11, 2022 | 14.02 | 14.40 | 13.79 | 14.16 | 200,101 | +0.51(+3.72%) |
Nov 10, 2022 | 13.16 | 13.73 | 12.94 | 13.66 | 335,728 | +1.26(+10.16%) |
Nov 09, 2022 | 13.31 | 13.59 | 12.33 | 12.40 | 260,694 | -1.32(-9.61%) |
Nov 08, 2022 | 13.92 | 14.15 | 13.42 | 13.72 | 232,307 | -0.21(-1.47%) |
Nov 07, 2022 | 14.89 | 14.98 | 13.90 | 13.92 | 340,168 | -0.67(-4.62%) |
Nov 04, 2022 | 14.63 | 14.97 | 14.28 | 14.59 | 634,132 | +0.63(+4.55%) |
Nov 03, 2022 | 13.20 | 14.24 | 13.18 | 13.96 | 426,554 | +0.39(+2.88%) |
Nov 02, 2022 | 13.59 | 14.03 | 12.96 | 13.57 | 282,569 | +0.06(+0.43%) |
Nov 01, 2022 | 13.08 | 13.76 | 12.76 | 13.51 | 443,915 | +0.80(+6.30%) |
Oct 31, 2022 | 12.20 | 12.99 | 12.20 | 12.71 | 307,932 | +0.23(+1.88%) |
Oct 28, 2022 | 13.19 | 13.57 | 12.39 | 12.48 | 378,402 | -0.86(-6.44%) |
Oct 27, 2022 | 13.47 | 13.62 | 12.89 | 13.34 | 380,747 | -0.07(-0.51%) |
Oct 26, 2022 | 12.82 | 13.49 | 12.73 | 13.40 | 383,327 | +0.81(+6.43%) |
Oct 25, 2022 | 11.71 | 12.65 | 11.67 | 12.59 | 240,327 | +0.79(+6.70%) |
Oct 24, 2022 | 12.59 | 12.69 | 11.64 | 11.80 | 528,640 | -0.85(-6.71%) |
Oct 21, 2022 | 13.23 | 13.34 | 12.45 | 12.65 | 310,258 | -0.38(-2.92%) |
Oct 20, 2022 | 12.67 | 13.40 | 12.59 | 13.03 | 371,980 | +0.56(+4.46%) |
Oct 19, 2022 | 12.43 | 12.79 | 11.71 | 12.48 | 606,419 | +0.33(+2.73%) |
Oct 18, 2022 | 12.28 | 12.46 | 11.32 | 12.14 | 797,023 | -0.39(-3.12%) |
Oct 17, 2022 | 13.62 | 13.63 | 12.46 | 12.53 | 540,314 | -0.73(-5.52%) |
Oct 14, 2022 | 13.18 | 13.28 | 12.29 | 13.27 | 638,215 | +0.31(+2.36%) |
Oct 13, 2022 | 12.50 | 13.40 | 12.33 | 12.96 | 1,059,211 | +0.14(+1.08%) |
Oct 12, 2022 | 12.89 | 13.07 | 12.22 | 12.82 | 719,188 | +0.07(+0.58%) |
Oct 11, 2022 | 12.21 | 13.39 | 12.18 | 12.75 | 725,871 | +0.23(+1.85%) |
Oct 10, 2022 | 12.94 | 13.26 | 12.15 | 12.52 | 787,705 | +0.25(+2.04%) |
Oct 07, 2022 | 12.92 | 13.30 | 12.10 | 12.27 | 758,633 | -0.34(-2.72%) |
Oct 06, 2022 | 13.42 | 13.88 | 12.58 | 12.61 | 753,771 | -0.96(-7.10%) |
Oct 05, 2022 | 12.78 | 13.69 | 12.44 | 13.57 | 661,811 | +1.06(+8.44%) |
Oct 04, 2022 | 13.20 | 13.23 | 12.36 | 12.52 | 672,319 | +0.36(+2.97%) |
Oct 03, 2022 | 11.99 | 12.42 | 11.63 | 12.15 | 585,894 | +1.08(+9.80%) |
Sep 30, 2022 | 11.26 | 11.43 | 10.87 | 11.07 | 167,152 | -0.25(-2.21%) |
Sep 29, 2022 | 11.71 | 11.82 | 10.68 | 11.32 | 671,635 | -0.42(-3.55%) |
Sep 28, 2022 | 11.01 | 11.89 | 10.88 | 11.74 | 570,863 | +1.02(+9.52%) |
Sep 27, 2022 | 10.29 | 10.95 | 10.26 | 10.72 | 434,564 | +0.64(+6.35%) |
Sep 26, 2022 | 10.52 | 10.88 | 10.01 | 10.08 | 635,138 | -0.65(-6.05%) |
Sep 23, 2022 | 11.93 | 11.93 | 10.43 | 10.73 | 775,379 | -1.70(-13.66%) |
Sep 22, 2022 | 12.86 | 13.21 | 12.19 | 12.42 | 457,479 | +0.04(+0.30%) |
Sep 21, 2022 | 13.65 | 13.68 | 12.39 | 12.39 | 471,411 | -0.85(-6.44%) |
Sep 20, 2022 | 13.91 | 13.98 | 12.79 | 13.24 | 732,617 | -0.76(-5.43%) |
Sep 19, 2022 | 13.67 | 14.04 | 13.54 | 14.00 | 692,526 | -0.15(-1.05%) |
Sep 16, 2022 | 14.37 | 14.38 | 13.75 | 14.15 | 414,818 | -0.03(-0.20%) |
Sep 15, 2022 | 14.81 | 14.81 | 14.00 | 14.18 | 588,675 | -0.88(-5.85%) |
Sep 14, 2022 | 14.82 | 15.59 | 14.53 | 15.06 | 509,328 | +0.69(+4.77%) |
Sep 13, 2022 | 14.89 | 15.24 | 14.31 | 14.37 | 378,283 | -0.69(-4.56%) |
Sep 12, 2022 | 15.40 | 15.68 | 14.98 | 15.06 | 325,520 | -0.03(-0.18%) |
Sep 09, 2022 | 14.75 | 15.24 | 14.66 | 15.08 | 247,282 | +0.67(+4.63%) |
Sep 08, 2022 | 13.95 | 14.57 | 13.95 | 14.42 | 284,317 | +0.62(+4.50%) |
Sep 07, 2022 | 14.96 | 14.97 | 13.72 | 13.80 | 568,573 | -1.54(-10.04%) |
Sep 06, 2022 | 15.84 | 15.92 | 15.20 | 15.33 | 192,728 | -0.20(-1.31%) |
Sep 02, 2022 | 14.93 | 15.58 | 14.65 | 15.54 | 366,053 | +1.17(+8.13%) |
Sep 01, 2022 | 15.09 | 15.22 | 14.18 | 14.37 | 679,320 | -1.22(-7.85%) |
Aug 31, 2022 | 14.87 | 15.80 | 14.47 | 15.59 | 377,102 | +0.34(+2.25%) |
Aug 30, 2022 | 17.05 | 17.05 | 14.75 | 15.25 | 881,164 | -1.98(-11.51%) |
Aug 29, 2022 | 16.22 | 17.52 | 16.04 | 17.23 | 859,616 | +1.17(+7.27%) |
Aug 26, 2022 | 15.92 | 16.16 | 15.48 | 16.07 | 262,183 | +0.21(+1.35%) |
Aug 25, 2022 | 15.85 | 16.06 | 15.38 | 15.85 | 255,512 | +0.08(+0.53%) |
Aug 24, 2022 | 16.04 | 16.36 | 15.15 | 15.77 | 637,905 | +0.07(+0.47%) |
Aug 23, 2022 | 14.79 | 15.99 | 14.76 | 15.70 | 678,408 | +1.08(+7.42%) |
Aug 22, 2022 | 13.96 | 14.70 | 13.52 | 14.61 | 370,269 | +0.22(+1.55%) |
Aug 19, 2022 | 14.92 | 14.93 | 14.34 | 14.39 | 317,942 | -0.80(-5.25%) |
Aug 18, 2022 | 14.64 | 15.20 | 14.40 | 15.19 | 598,473 | +0.85(+5.95%) |
Aug 17, 2022 | 13.91 | 14.56 | 13.87 | 14.33 | 323,645 | +0.36(+2.59%) |
Aug 16, 2022 | 13.99 | 14.40 | 13.78 | 13.97 | 504,893 | -0.06(-0.40%) |
Aug 15, 2022 | 13.57 | 14.22 | 13.34 | 14.03 | 434,108 | -0.62(-4.24%) |
Aug 12, 2022 | 14.55 | 14.79 | 14.17 | 14.65 | 254,051 | +0.00(+0.00%) |
Aug 11, 2022 | 14.05 | 14.77 | 14.01 | 14.65 | 444,180 | +0.96(+7.05%) |
Aug 10, 2022 | 14.67 | 14.67 | 13.64 | 13.68 | 773,899 | -0.91(-6.23%) |
Aug 09, 2022 | 14.32 | 14.77 | 14.00 | 14.59 | 467,031 | +0.59(+4.24%) |
Aug 08, 2022 | 13.74 | 14.26 | 13.60 | 14.00 | 443,994 | +0.34(+2.51%) |
Aug 05, 2022 | 12.65 | 14.09 | 12.50 | 13.66 | 718,298 | +0.69(+5.29%) |
Aug 04, 2022 | 14.44 | 14.69 | 12.91 | 12.97 | 887,654 | -1.81(-12.23%) |
Aug 03, 2022 | 15.38 | 15.71 | 14.57 | 14.78 | 430,156 | -0.50(-3.28%) |
Aug 02, 2022 | 15.25 | 15.65 | 15.01 | 15.28 | 251,539 | -0.06(-0.36%) |
Aug 01, 2022 | 16.09 | 16.18 | 14.63 | 15.33 | 782,212 | -1.11(-6.76%) |
Jul 29, 2022 | 16.26 | 16.85 | 16.02 | 16.45 | 543,647 | +0.55(+3.44%) |
Jul 28, 2022 | 16.12 | 16.29 | 15.34 | 15.90 | 213,592 | +0.01(+0.06%) |
Jul 27, 2022 | 15.58 | 16.11 | 15.15 | 15.89 | 390,453 | +0.45(+2.94%) |
Jul 26, 2022 | 15.73 | 16.62 | 15.02 | 15.44 | 670,042 | +0.05(+0.30%) |
Jul 25, 2022 | 14.39 | 15.62 | 14.37 | 15.39 | 559,417 | +1.08(+7.51%) |
Jul 22, 2022 | 15.45 | 15.71 | 14.14 | 14.31 | 612,737 | -1.35(-8.64%) |
Jul 21, 2022 | 15.43 | 15.76 | 14.56 | 15.67 | 733,162 | -0.44(-2.71%) |
Jul 20, 2022 | 16.31 | 16.97 | 15.71 | 16.10 | 663,067 | -0.14(-0.86%) |
Jul 19, 2022 | 16.64 | 17.54 | 15.96 | 16.24 | 795,691 | -0.21(-1.30%) |
Jul 18, 2022 | 15.88 | 18.06 | 15.82 | 16.46 | 1,176,796 | +1.01(+6.54%) |
Jul 15, 2022 | 15.50 | 15.67 | 14.83 | 15.45 | 505,258 | +0.44(+2.90%) |
Jul 14, 2022 | 16.50 | 16.60 | 14.24 | 15.01 | 1,475,499 | -2.36(-13.58%) |
Jul 13, 2022 | 16.58 | 17.95 | 16.58 | 17.37 | 1,248,273 | +0.78(+4.73%) |
Jul 12, 2022 | 17.44 | 17.98 | 16.50 | 16.58 | 1,627,206 | -2.14(-11.42%) |
Jul 11, 2022 | 18.53 | 19.15 | 18.29 | 18.72 | 755,018 | +0.09(+0.51%) |
Jul 08, 2022 | 18.19 | 18.96 | 17.59 | 18.63 | 577,101 | +0.85(+4.80%) |
Jul 07, 2022 | 16.93 | 18.20 | 16.90 | 17.77 | 642,146 | +1.27(+7.68%) |
Jul 06, 2022 | 17.83 | 18.46 | 15.96 | 16.51 | 724,848 | -0.74(-4.30%) |
Jul 05, 2022 | 17.93 | 18.44 | 16.06 | 17.25 | 686,479 | -0.99(-5.44%) |
Jul 01, 2022 | 18.64 | 18.65 | 17.40 | 18.24 | 301,370 | +0.59(+3.32%) |
Jun 30, 2022 | 18.64 | 19.02 | 17.16 | 17.65 | 516,236 | -1.60(-8.29%) |
Jun 29, 2022 | 21.51 | 21.55 | 18.76 | 19.25 | 902,116 | -1.76(-8.37%) |
Jun 28, 2022 | 20.60 | 21.55 | 20.32 | 21.01 | 1,120,396 | +1.33(+6.75%) |
Jun 27, 2022 | 18.36 | 20.11 | 18.06 | 19.68 | 590,172 | +1.99(+11.26%) |
Jun 24, 2022 | 17.21 | 18.52 | 16.66 | 17.69 | 484,592 | +1.25(+7.61%) |
Jun 23, 2022 | 18.05 | 18.78 | 15.78 | 16.44 | 757,348 | -1.34(-7.52%) |
Jun 22, 2022 | 18.01 | 18.94 | 17.02 | 17.77 | 595,992 | -1.59(-8.20%) |
Jun 21, 2022 | 17.39 | 19.64 | 17.39 | 19.36 | 736,176 | +2.98(+18.16%) |
Jun 17, 2022 | 18.07 | 18.41 | 16.01 | 16.39 | 1,115,804 | -1.57(-8.74%) |
Jun 16, 2022 | 18.64 | 19.41 | 17.82 | 17.96 | 969,440 | -1.62(-8.28%) |
Jun 15, 2022 | 20.05 | 20.78 | 18.63 | 19.58 | 634,447 | -0.35(-1.77%) |
Jun 14, 2022 | 20.28 | 21.56 | 19.42 | 19.93 | 783,135 | +0.51(+2.62%) |
Jun 13, 2022 | 20.48 | 20.64 | 18.11 | 19.42 | 1,176,337 | -1.99(-9.30%) |
Jun 10, 2022 | 20.82 | 22.27 | 20.28 | 21.41 | 790,651 | +0.24(+1.14%) |
Jun 09, 2022 | 21.27 | 21.85 | 19.68 | 21.17 | 775,068 | -0.08(-0.37%) |
Jun 08, 2022 | 21.53 | 22.49 | 20.37 | 21.25 | 1,339,628 | +0.27(+1.27%) |
Jun 07, 2022 | 20.66 | 22.39 | 19.26 | 20.98 | 1,655,617 | +0.22(+1.08%) |
Jun 06, 2022 | 18.76 | 20.76 | 18.55 | 20.76 | 1,005,098 | +2.26(+12.21%) |
Jun 03, 2022 | 17.85 | 18.67 | 17.55 | 18.50 | 585,115 | +0.74(+4.18%) |
Jun 02, 2022 | 17.49 | 18.36 | 17.08 | 17.76 | 623,362 | -0.09(-0.48%) |
Jun 01, 2022 | 17.33 | 18.28 | 17.05 | 17.84 | 709,790 | +0.69(+4.02%) |
May 31, 2022 | 17.42 | 18.11 | 16.75 | 17.15 | 945,622 | +0.36(+2.16%) |
May 27, 2022 | 17.03 | 17.03 | 16.29 | 16.79 | 475,995 | -0.01(-0.05%) |
May 26, 2022 | 15.87 | 17.15 | 15.78 | 16.80 | 917,436 | +1.07(+6.80%) |
May 25, 2022 | 15.12 | 15.78 | 14.67 | 15.73 | 511,215 | +0.61(+4.05%) |
May 24, 2022 | 14.26 | 15.48 | 14.01 | 15.12 | 664,683 | +0.74(+5.16%) |
May 23, 2022 | 13.96 | 14.53 | 13.40 | 14.38 | 522,496 | +0.62(+4.51%) |
May 20, 2022 | 14.06 | 14.80 | 13.38 | 13.76 | 857,124 | -0.05(-0.37%) |
May 19, 2022 | 13.11 | 14.07 | 13.04 | 13.81 | 328,633 | +0.25(+1.84%) |
May 18, 2022 | 14.09 | 14.11 | 13.03 | 13.56 | 436,283 | -0.47(-3.32%) |
May 17, 2022 | 14.45 | 14.65 | 13.54 | 14.02 | 563,400 | -0.07(-0.49%) |
May 16, 2022 | 13.33 | 14.22 | 13.33 | 14.09 | 473,429 | +0.97(+7.43%) |
May 13, 2022 | 13.08 | 13.76 | 12.95 | 13.12 | 546,524 | +0.36(+2.84%) |
May 12, 2022 | 13.14 | 13.14 | 12.26 | 12.76 | 403,981 | -0.34(-2.63%) |
May 11, 2022 | 12.63 | 13.41 | 12.47 | 13.10 | 606,728 | +0.91(+7.43%) |
May 10, 2022 | 12.21 | 12.62 | 12.05 | 12.19 | 256,452 | +0.16(+1.29%) |
May 09, 2022 | 13.24 | 13.27 | 11.44 | 12.04 | 895,581 | -1.52(-11.20%) |
May 06, 2022 | 12.74 | 13.72 | 12.19 | 13.56 | 877,528 | +0.89(+7.01%) |
May 05, 2022 | 12.76 | 12.93 | 12.07 | 12.67 | 693,138 | +0.08(+0.62%) |
May 04, 2022 | 12.25 | 12.82 | 11.90 | 12.59 | 715,534 | +0.82(+6.96%) |
May 03, 2022 | 11.20 | 12.07 | 11.13 | 11.77 | 448,744 | +0.57(+5.08%) |
May 02, 2022 | 11.02 | 11.51 | 10.49 | 11.20 | 613,715 | -0.02(-0.15%) |
Apr 29, 2022 | 12.05 | 12.65 | 11.09 | 11.22 | 476,387 | -0.82(-6.81%) |
Apr 28, 2022 | 12.27 | 12.27 | 11.64 | 12.04 | 344,841 | +0.01(+0.07%) |
Apr 27, 2022 | 11.63 | 12.32 | 11.43 | 12.03 | 398,259 | +0.35(+3.03%) |
Apr 26, 2022 | 11.86 | 12.56 | 11.57 | 11.68 | 372,317 | -0.05(-0.44%) |
Apr 25, 2022 | 11.35 | 11.89 | 10.88 | 11.73 | 780,721 | -0.56(-4.56%) |
Apr 22, 2022 | 13.05 | 13.07 | 11.73 | 12.29 | 763,154 | -0.78(-6.00%) |
Apr 21, 2022 | 13.97 | 14.06 | 12.51 | 13.07 | 1,015,458 | -0.86(-6.19%) |
Apr 20, 2022 | 13.70 | 14.19 | 13.20 | 13.94 | 883,732 | +0.58(+4.33%) |
Apr 19, 2022 | 13.53 | 13.95 | 13.15 | 13.36 | 514,367 | -0.43(-3.13%) |
Apr 18, 2022 | 13.45 | 14.21 | 13.24 | 13.79 | 658,041 | +0.58(+4.37%) |
Apr 14, 2022 | 13.31 | 14.19 | 12.77 | 13.21 | 1,239,443 | -0.39(-2.87%) |
Apr 13, 2022 | 13.76 | 14.16 | 12.97 | 13.60 | 1,510,666 | -0.02(-0.12%) |
Apr 12, 2022 | 13.68 | 13.91 | 13.08 | 13.62 | 1,193,191 | +0.36(+2.68%) |
Apr 11, 2022 | 13.91 | 13.91 | 12.83 | 13.26 | 1,441,787 | -1.00(-7.01%) |
Apr 08, 2022 | 14.00 | 14.84 | 13.46 | 14.26 | 1,117,949 | +0.40(+2.85%) |
Apr 07, 2022 | 13.51 | 13.87 | 12.76 | 13.87 | 1,438,324 | +1.21(+9.56%) |
Apr 06, 2022 | 12.31 | 13.35 | 11.86 | 12.66 | 1,217,803 | +0.40(+3.22%) |
Apr 05, 2022 | 13.28 | 13.51 | 12.16 | 12.26 | 979,058 | -0.81(-6.23%) |
Apr 04, 2022 | 13.26 | 13.57 | 12.55 | 13.08 | 1,013,218 | +0.13(+1.00%) |
Apr 01, 2022 | 12.10 | 13.51 | 12.03 | 12.95 | 1,415,476 | +0.87(+7.21%) |
Mar 31, 2022 | 11.50 | 12.52 | 11.36 | 12.08 | 1,057,549 | +0.04(+0.33%) |
Mar 30, 2022 | 11.48 | 12.32 | 11.48 | 12.04 | 834,996 | +0.81(+7.26%) |
Mar 29, 2022 | 10.72 | 11.27 | 10.09 | 11.22 | 697,126 | +0.06(+0.58%) |
Mar 28, 2022 | 11.38 | 11.66 | 10.66 | 11.16 | 796,362 | -0.77(-6.43%) |
Mar 25, 2022 | 11.49 | 11.95 | 10.77 | 11.92 | 956,431 | +0.23(+2.00%) |
Mar 24, 2022 | 12.03 | 12.35 | 11.38 | 11.69 | 950,954 | -0.13(-1.09%) |
Mar 23, 2022 | 11.08 | 12.09 | 11.08 | 11.82 | 1,270,057 | +0.89(+8.12%) |
Mar 22, 2022 | 10.71 | 10.96 | 9.916 | 10.93 | 747,368 | +0.37(+3.51%) |
Mar 21, 2022 | 9.778 | 10.61 | 9.746 | 10.56 | 1,199,584 | +1.48(+16.36%) |
Mar 18, 2022 | 8.278 | 9.318 | 8.149 | 9.077 | 1,037,651 | +0.56(+6.64%) |
Mar 17, 2022 | 7.616 | 8.576 | 7.552 | 8.512 | 816,533 | +1.00(+13.32%) |
Mar 16, 2022 | 7.431 | 7.636 | 7.181 | 7.511 | 542,478 | +0.20(+2.76%) |
Mar 15, 2022 | 7.415 | 8.028 | 6.858 | 7.310 | 1,373,329 | -0.98(-11.78%) |
Mar 14, 2022 | 8.899 | 9.004 | 7.681 | 8.286 | 1,439,148 | -0.97(-10.46%) |
Mar 11, 2022 | 9.383 | 9.762 | 9.201 | 9.254 | 480,666 | -0.44(-4.58%) |
Mar 10, 2022 | 9.343 | 9.794 | 9.036 | 9.698 | 753,270 | +0.61(+6.75%) |
Mar 09, 2022 | 10.04 | 10.13 | 8.891 | 9.085 | 1,491,370 | -1.36(-12.98%) |
Mar 08, 2022 | 10.09 | 11.00 | 9.924 | 10.44 | 916,835 | +0.65(+6.59%) |
Mar 07, 2022 | 11.51 | 11.53 | 9.714 | 9.795 | 1,415,779 | -1.25(-11.32%) |
Mar 04, 2022 | 11.59 | 11.93 | 10.54 | 11.05 | 1,092,452 | -0.36(-3.11%) |
Mar 03, 2022 | 10.34 | 11.43 | 9.569 | 11.40 | 1,337,319 | +0.73(+6.88%) |
Mar 02, 2022 | 12.24 | 12.59 | 10.57 | 10.67 | 2,898,725 | -1.07(-9.14%) |
Mar 01, 2022 | 10.76 | 11.98 | 10.54 | 11.74 | 2,162,087 | +1.57(+15.38%) |
Feb 28, 2022 | 9.956 | 10.66 | 9.843 | 10.17 | 993,334 | +0.56(+5.88%) |
Feb 25, 2022 | 9.762 | 9.674 | 8.834 | 9.609 | 1,332,174 | -0.47(-4.64%) |
Feb 24, 2022 | 9.585 | 10.17 | 9.278 | 10.08 | 1,948,957 | +1.18(+13.24%) |
Feb 23, 2022 | 8.342 | 9.189 | 8.229 | 8.899 | 1,116,794 | +0.66(+8.03%) |
Feb 22, 2022 | 8.060 | 8.476 | 7.753 | 8.237 | 1,008,769 | +0.61(+8.04%) |
Feb 18, 2022 | 7.624 | 0 | -0.10(-1.36%) | |||
Feb 17, 2022 | 7.487 | 7.737 | 7.415 | 7.729 | 446,327 | +0.35(+4.70%) |
Feb 16, 2022 | 7.415 | 7.891 | 7.269 | 7.382 | 649,462 | +0.15(+2.12%) |
Feb 15, 2022 | 7.358 | 7.576 | 7.124 | 7.229 | 459,449 | -0.50(-6.47%) |
Feb 14, 2022 | 8.068 | 8.068 | 6.914 | 7.729 | 1,120,801 | -0.23(-2.84%) |
Feb 11, 2022 | 7.447 | 8.044 | 7.431 | 7.955 | 708,322 | +0.56(+7.64%) |
Feb 10, 2022 | 6.737 | 7.520 | 6.697 | 7.390 | 981,281 | +0.50(+7.26%) |
Feb 09, 2022 | 6.640 | 6.920 | 6.164 | 6.890 | 1,017,431 | +0.15(+2.28%) |
Feb 08, 2022 | 6.745 | 6.850 | 5.946 | 6.737 | 2,200,977 | -0.08(-1.18%) |
Feb 07, 2022 | 8.173 | 8.278 | 6.769 | 6.817 | 2,607,544 | -1.67(-19.68%) |
Feb 04, 2022 | 7.439 | 8.544 | 7.415 | 8.488 | 1,927,791 | +1.32(+18.34%) |
Feb 03, 2022 | 6.382 | 7.382 | 7.172 | 1,585,907 | +0.69(+10.57%) | |
Feb 02, 2022 | 6.172 | 6.495 | 6.059 | 6.487 | 697,736 | +0.39(+6.35%) |