Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.132 | 9.427 | 8.968 | 9.028 | 953,863 | -0.12(-1.32%) |
Dec 29, 2022 | 9.219 | 9.290 | 9.124 | 9.150 | 776,040 | +0.03(+0.28%) |
Dec 28, 2022 | 9.375 | 9.407 | 9.080 | 9.124 | 500,699 | -0.26(-2.77%) |
Dec 27, 2022 | 9.600 | 9.617 | 9.357 | 9.383 | 737,978 | -0.25(-2.61%) |
Dec 23, 2022 | 9.383 | 9.686 | 9.383 | 9.634 | 322,112 | +0.07(+0.72%) |
Dec 22, 2022 | 9.253 | 9.574 | 9.167 | 9.565 | 425,738 | +0.25(+2.70%) |
Dec 21, 2022 | 9.349 | 9.556 | 9.262 | 9.314 | 481,567 | +0.11(+1.22%) |
Dec 20, 2022 | 9.116 | 9.236 | 8.807 | 9.201 | 1,059,031 | -0.07(-0.74%) |
Dec 19, 2022 | 9.604 | 9.665 | 9.236 | 9.270 | 624,643 | -0.31(-3.22%) |
Dec 16, 2022 | 9.562 | 9.639 | 9.339 | 9.579 | 1,986,526 | -0.03(-0.27%) |
Dec 15, 2022 | 9.484 | 9.742 | 9.476 | 9.604 | 648,295 | -0.05(-0.53%) |
Dec 14, 2022 | 9.810 | 9.905 | 9.519 | 9.656 | 618,662 | -0.14(-1.40%) |
Dec 13, 2022 | 10.55 | 10.58 | 9.710 | 9.793 | 1,870,132 | -0.77(-7.31%) |
Dec 12, 2022 | 10.64 | 10.73 | 10.53 | 10.57 | 349,246 | +0.02(+0.24%) |
Dec 09, 2022 | 10.51 | 10.63 | 10.47 | 10.54 | 95,979 | +0.02(+0.24%) |
Dec 08, 2022 | 10.42 | 10.59 | 10.40 | 10.52 | 156,748 | +0.09(+0.88%) |
Dec 07, 2022 | 10.32 | 10.55 | 10.27 | 10.42 | 223,233 | +0.11(+1.05%) |
Dec 06, 2022 | 10.72 | 10.72 | 10.32 | 10.32 | 311,643 | -0.32(-2.97%) |
Dec 05, 2022 | 10.80 | 10.86 | 10.62 | 10.63 | 267,315 | -0.15(-1.39%) |
Dec 02, 2022 | 10.67 | 10.86 | 10.60 | 10.78 | 199,994 | +0.10(+0.93%) |
Dec 01, 2022 | 10.83 | 10.91 | 10.67 | 10.68 | 240,114 | -0.07(-0.62%) |
Nov 30, 2022 | 10.68 | 10.78 | 10.52 | 10.75 | 205,409 | +0.17(+1.57%) |
Nov 29, 2022 | 10.71 | 10.85 | 10.55 | 10.58 | 352,281 | -0.17(-1.62%) |
Nov 28, 2022 | 11.14 | 11.19 | 10.67 | 10.76 | 523,777 | -0.30(-2.70%) |
Nov 25, 2022 | 10.94 | 11.13 | 10.94 | 11.06 | 146,514 | +0.17(+1.60%) |
Nov 23, 2022 | 10.84 | 11.01 | 10.82 | 10.88 | 199,256 | +0.02(+0.15%) |
Nov 22, 2022 | 10.72 | 10.91 | 10.72 | 10.86 | 220,743 | +0.07(+0.69%) |
Nov 21, 2022 | 10.80 | 10.96 | 10.65 | 10.79 | 163,735 | -0.07(-0.69%) |
Nov 18, 2022 | 10.85 | 10.96 | 10.73 | 10.86 | 372,844 | +0.11(+1.00%) |
Nov 17, 2022 | 10.72 | 10.86 | 10.63 | 10.76 | 233,390 | +0.01(+0.08%) |
Nov 16, 2022 | 10.77 | 10.94 | 10.72 | 10.75 | 303,814 | -0.01(-0.08%) |
Nov 15, 2022 | 10.80 | 11.01 | 10.64 | 10.76 | 247,076 | +0.01(+0.08%) |
Nov 14, 2022 | 11.02 | 11.02 | 10.72 | 10.75 | 224,543 | -0.26(-2.34%) |
Nov 11, 2022 | 10.72 | 11.05 | 10.55 | 11.01 | 610,996 | +0.42(+3.92%) |
Nov 10, 2022 | 10.73 | 10.73 | 10.48 | 10.59 | 214,731 | +0.20(+1.92%) |
Nov 09, 2022 | 10.59 | 10.69 | 10.38 | 10.39 | 216,470 | -0.17(-1.65%) |
Nov 08, 2022 | 10.57 | 10.83 | 10.51 | 10.57 | 264,848 | -0.17(-1.55%) |
Nov 07, 2022 | 10.72 | 10.96 | 10.62 | 10.73 | 249,664 | +0.25(+2.38%) |
Nov 04, 2022 | 10.71 | 10.79 | 10.25 | 10.48 | 286,239 | +0.00(+0.00%) |
Nov 03, 2022 | 10.51 | 10.67 | 10.08 | 10.48 | 457,413 | +0.16(+1.53%) |
Nov 02, 2022 | 10.47 | 10.62 | 10.21 | 10.32 | 335,576 | -0.24(-2.28%) |
Nov 01, 2022 | 10.78 | 10.79 | 10.46 | 10.57 | 171,889 | -0.05(-0.47%) |
Oct 31, 2022 | 10.69 | 10.85 | 10.57 | 10.62 | 202,770 | -0.07(-0.70%) |
Oct 28, 2022 | 10.53 | 10.70 | 10.47 | 10.69 | 110,171 | +0.22(+2.14%) |
Oct 27, 2022 | 10.40 | 10.66 | 10.39 | 10.47 | 162,010 | +0.05(+0.48%) |
Oct 26, 2022 | 10.38 | 10.62 | 10.28 | 10.42 | 145,595 | -0.02(-0.24%) |
Oct 25, 2022 | 10.07 | 10.61 | 9.968 | 10.44 | 188,115 | +0.45(+4.49%) |
Oct 24, 2022 | 9.826 | 10.15 | 9.785 | 9.992 | 309,973 | +0.18(+1.86%) |
Oct 21, 2022 | 9.843 | 9.926 | 9.644 | 9.810 | 147,687 | -0.04(-0.42%) |
Oct 20, 2022 | 9.793 | 10.00 | 9.760 | 9.851 | 168,596 | +0.09(+0.94%) |
Oct 19, 2022 | 9.885 | 9.885 | 9.635 | 9.760 | 161,092 | -0.11(-1.09%) |
Oct 18, 2022 | 9.660 | 9.959 | 9.635 | 9.868 | 220,042 | +0.25(+2.59%) |
Oct 17, 2022 | 9.511 | 9.662 | 9.469 | 9.619 | 209,712 | +0.23(+2.48%) |
Oct 14, 2022 | 9.602 | 9.752 | 9.345 | 9.386 | 199,349 | -0.21(-2.16%) |
Oct 13, 2022 | 9.220 | 9.644 | 9.129 | 9.594 | 388,183 | +0.15(+1.58%) |
Oct 12, 2022 | 9.428 | 9.519 | 9.262 | 9.444 | 168,535 | +0.08(+0.89%) |
Oct 11, 2022 | 9.245 | 9.461 | 9.095 | 9.361 | 245,623 | +0.23(+2.55%) |
Oct 10, 2022 | 9.245 | 9.361 | 9.104 | 9.129 | 227,391 | -0.14(-1.52%) |
Oct 07, 2022 | 9.403 | 9.428 | 9.193 | 9.270 | 200,429 | -0.17(-1.85%) |
Oct 06, 2022 | 9.652 | 9.752 | 9.386 | 9.444 | 158,924 | -0.20(-2.07%) |
Oct 05, 2022 | 9.810 | 9.835 | 9.311 | 9.644 | 270,456 | -0.34(-3.41%) |
Oct 04, 2022 | 9.486 | 9.984 | 9.478 | 9.984 | 382,913 | +0.72(+7.80%) |
Oct 03, 2022 | 9.054 | 9.527 | 8.655 | 9.262 | 630,849 | +0.24(+2.67%) |
Sep 30, 2022 | 8.863 | 9.203 | 8.850 | 9.021 | 416,945 | +0.24(+2.74%) |
Sep 29, 2022 | 9.162 | 9.220 | 8.680 | 8.780 | 286,316 | -0.47(-5.12%) |
Sep 28, 2022 | 8.996 | 9.345 | 8.904 | 9.253 | 271,808 | +0.32(+3.53%) |
Sep 27, 2022 | 8.921 | 9.162 | 8.805 | 8.938 | 306,471 | +0.25(+2.87%) |
Sep 26, 2022 | 9.095 | 9.261 | 8.647 | 8.688 | 389,057 | -0.41(-4.47%) |
Sep 23, 2022 | 9.286 | 9.345 | 9.037 | 9.095 | 421,675 | -0.40(-4.20%) |
Sep 22, 2022 | 9.885 | 9.885 | 9.486 | 9.494 | 300,632 | -0.37(-3.71%) |
Sep 21, 2022 | 9.885 | 10.06 | 9.851 | 9.860 | 185,980 | -0.03(-0.34%) |
Sep 20, 2022 | 10.22 | 10.22 | 9.835 | 9.893 | 378,722 | -0.36(-3.48%) |
Sep 19, 2022 | 10.33 | 10.42 | 10.25 | 10.25 | 181,050 | -0.18(-1.75%) |
Sep 16, 2022 | 10.38 | 10.48 | 10.23 | 10.43 | 466,786 | -0.12(-1.10%) |
Sep 15, 2022 | 10.52 | 10.66 | 10.49 | 10.55 | 146,790 | +0.03(+0.32%) |
Sep 14, 2022 | 10.62 | 10.71 | 10.40 | 10.52 | 288,605 | -0.09(-0.86%) |
Sep 13, 2022 | 10.77 | 10.87 | 10.45 | 10.61 | 429,723 | -0.25(-2.31%) |
Sep 12, 2022 | 10.98 | 11.02 | 10.80 | 10.86 | 282,453 | -0.02(-0.22%) |
Sep 09, 2022 | 10.74 | 10.89 | 10.74 | 10.88 | 180,357 | +0.16(+1.51%) |
Sep 08, 2022 | 10.69 | 10.73 | 10.61 | 10.72 | 164,936 | +0.00(+0.00%) |
Sep 07, 2022 | 10.55 | 10.76 | 10.53 | 10.72 | 227,875 | +0.19(+1.84%) |
Sep 06, 2022 | 10.64 | 10.65 | 10.39 | 10.53 | 260,209 | +0.02(+0.15%) |
Sep 02, 2022 | 10.50 | 10.67 | 10.45 | 10.51 | 198,985 | +0.01(+0.08%) |
Sep 01, 2022 | 10.91 | 10.91 | 10.43 | 10.50 | 389,538 | -0.32(-2.91%) |
Aug 31, 2022 | 10.83 | 10.91 | 10.74 | 10.82 | 193,125 | +0.03(+0.30%) |
Aug 30, 2022 | 10.87 | 10.91 | 10.74 | 10.78 | 205,424 | -0.08(-0.74%) |
Aug 29, 2022 | 10.87 | 10.95 | 10.78 | 10.87 | 177,536 | -0.02(-0.15%) |
Aug 26, 2022 | 10.95 | 10.98 | 10.83 | 10.88 | 252,580 | -0.03(-0.30%) |
Aug 25, 2022 | 10.87 | 10.97 | 10.86 | 10.91 | 197,241 | +0.02(+0.15%) |
Aug 24, 2022 | 10.99 | 11.05 | 10.87 | 10.90 | 238,730 | -0.02(-0.15%) |
Aug 23, 2022 | 10.80 | 10.95 | 10.74 | 10.91 | 342,478 | +0.17(+1.58%) |
Aug 22, 2022 | 10.76 | 10.86 | 10.69 | 10.74 | 308,112 | -0.09(-0.82%) |
Aug 19, 2022 | 10.99 | 11.04 | 10.83 | 10.83 | 263,001 | -0.23(-2.12%) |
Aug 18, 2022 | 10.75 | 11.08 | 10.75 | 11.07 | 335,010 | +0.37(+3.47%) |
Aug 17, 2022 | 10.93 | 11.04 | 10.68 | 10.70 | 420,728 | -0.36(-3.22%) |
Aug 16, 2022 | 11.04 | 11.12 | 10.97 | 11.05 | 360,964 | -0.03(-0.29%) |
Aug 15, 2022 | 11.15 | 11.17 | 11.00 | 11.08 | 577,005 | -0.02(-0.22%) |
Aug 12, 2022 | 11.12 | 11.23 | 11.04 | 11.11 | 551,977 | +0.05(+0.44%) |
Aug 11, 2022 | 11.11 | 11.23 | 10.96 | 11.06 | 469,517 | -0.03(-0.29%) |
Aug 10, 2022 | 11.14 | 11.14 | 10.95 | 11.09 | 380,409 | +0.11(+0.96%) |
Aug 09, 2022 | 11.01 | 11.04 | 10.90 | 10.99 | 315,699 | -0.01(-0.07%) |
Aug 08, 2022 | 10.93 | 11.12 | 10.90 | 10.99 | 760,411 | +0.10(+0.96%) |
Aug 05, 2022 | 10.85 | 10.99 | 10.54 | 10.89 | 3,251,405 | -0.80(-6.84%) |
Aug 04, 2022 | 11.71 | 12.04 | 11.59 | 11.69 | 331,489 | +0.39(+3.43%) |
Aug 03, 2022 | 11.29 | 11.52 | 11.25 | 11.30 | 129,861 | +0.07(+0.65%) |
Aug 02, 2022 | 11.51 | 11.51 | 11.23 | 11.23 | 259,074 | -0.29(-2.53%) |
Aug 01, 2022 | 11.43 | 11.61 | 11.33 | 11.52 | 243,499 | +0.27(+2.37%) |
Jul 29, 2022 | 11.30 | 11.41 | 11.16 | 11.25 | 144,052 | +0.03(+0.29%) |
Jul 28, 2022 | 10.98 | 11.29 | 10.95 | 11.22 | 127,347 | +0.24(+2.21%) |
Jul 27, 2022 | 11.01 | 11.06 | 10.87 | 10.98 | 86,436 | +0.12(+1.12%) |
Jul 26, 2022 | 10.70 | 10.91 | 10.70 | 10.86 | 55,721 | +0.14(+1.28%) |
Jul 25, 2022 | 10.75 | 10.84 | 10.69 | 10.72 | 101,850 | -0.04(-0.38%) |
Jul 22, 2022 | 10.93 | 11.04 | 10.65 | 10.76 | 144,228 | -0.21(-1.91%) |
Jul 21, 2022 | 10.82 | 10.99 | 10.74 | 10.97 | 91,972 | +0.11(+0.97%) |
Jul 20, 2022 | 10.88 | 10.99 | 10.84 | 10.87 | 210,421 | +0.11(+0.98%) |
Jul 19, 2022 | 10.66 | 10.80 | 10.49 | 10.76 | 172,626 | +0.28(+2.70%) |
Jul 18, 2022 | 10.36 | 10.61 | 10.36 | 10.48 | 142,193 | +0.20(+1.97%) |
Jul 15, 2022 | 10.50 | 10.50 | 10.21 | 10.28 | 159,901 | -0.06(-0.63%) |
Jul 14, 2022 | 10.32 | 10.40 | 10.25 | 10.34 | 126,884 | -0.11(-1.08%) |
Jul 13, 2022 | 10.30 | 10.49 | 10.29 | 10.45 | 131,264 | -0.02(-0.15%) |
Jul 12, 2022 | 10.34 | 10.55 | 10.33 | 10.47 | 93,146 | +0.04(+0.39%) |
Jul 11, 2022 | 10.37 | 10.62 | 10.35 | 10.43 | 142,635 | -0.20(-1.90%) |
Jul 08, 2022 | 10.50 | 10.66 | 10.49 | 10.63 | 112,867 | +0.09(+0.84%) |
Jul 07, 2022 | 10.35 | 10.59 | 10.35 | 10.54 | 191,697 | +0.21(+2.03%) |
Jul 06, 2022 | 10.43 | 10.53 | 10.19 | 10.33 | 172,941 | -0.14(-1.31%) |
Jul 05, 2022 | 10.55 | 10.55 | 10.16 | 10.47 | 194,258 | -0.08(-0.77%) |
Jul 01, 2022 | 10.29 | 10.60 | 10.20 | 10.55 | 192,821 | +0.26(+2.51%) |
Jun 30, 2022 | 10.21 | 10.41 | 10.11 | 10.29 | 244,040 | +0.07(+0.71%) |
Jun 29, 2022 | 10.41 | 10.41 | 10.15 | 10.22 | 259,996 | -0.22(-2.09%) |
Jun 28, 2022 | 10.57 | 10.80 | 10.41 | 10.44 | 226,538 | -0.14(-1.30%) |
Jun 27, 2022 | 10.53 | 10.77 | 10.45 | 10.57 | 206,007 | +0.11(+1.00%) |
Jun 24, 2022 | 10.32 | 10.56 | 10.27 | 10.47 | 194,045 | +0.26(+2.53%) |
Jun 23, 2022 | 10.23 | 10.45 | 10.15 | 10.21 | 210,311 | -0.02(-0.16%) |
Jun 22, 2022 | 10.22 | 10.44 | 10.17 | 10.23 | 275,731 | -0.01(-0.08%) |
Jun 21, 2022 | 10.19 | 10.39 | 10.15 | 10.24 | 299,359 | +0.15(+1.44%) |
Jun 17, 2022 | 9.832 | 10.28 | 9.799 | 10.09 | 888,035 | +0.26(+2.63%) |
Jun 16, 2022 | 10.20 | 10.20 | 9.581 | 9.832 | 821,513 | -0.40(-3.87%) |
Jun 15, 2022 | 10.54 | 10.65 | 10.06 | 10.23 | 545,379 | -0.29(-2.76%) |
Jun 14, 2022 | 10.65 | 10.70 | 10.36 | 10.52 | 705,972 | -0.11(-1.04%) |
Jun 13, 2022 | 11.28 | 11.28 | 10.57 | 10.63 | 583,689 | -0.83(-7.21%) |
Jun 10, 2022 | 11.38 | 11.53 | 11.20 | 11.45 | 298,034 | +0.05(+0.41%) |
Jun 09, 2022 | 11.67 | 11.71 | 11.40 | 11.41 | 167,189 | -0.24(-2.03%) |
Jun 08, 2022 | 11.74 | 11.80 | 11.60 | 11.64 | 204,093 | -0.09(-0.80%) |
Jun 07, 2022 | 11.79 | 11.87 | 11.70 | 11.74 | 145,876 | -0.10(-0.86%) |
Jun 06, 2022 | 11.71 | 11.98 | 11.63 | 11.84 | 179,222 | +0.21(+1.83%) |
Jun 03, 2022 | 11.85 | 11.85 | 11.63 | 11.63 | 144,323 | -0.24(-2.05%) |
Jun 02, 2022 | 11.64 | 11.87 | 11.60 | 11.87 | 306,719 | +0.24(+2.03%) |
Jun 01, 2022 | 11.89 | 11.90 | 11.62 | 11.63 | 342,543 | -0.07(-0.60%) |
May 31, 2022 | 11.86 | 11.89 | 11.56 | 11.71 | 524,907 | +0.15(+1.29%) |
May 27, 2022 | 11.44 | 11.58 | 11.42 | 11.56 | 132,132 | +0.17(+1.52%) |
May 26, 2022 | 11.38 | 11.52 | 11.37 | 11.38 | 132,319 | +0.15(+1.33%) |
May 25, 2022 | 10.93 | 11.29 | 10.93 | 11.23 | 136,607 | +0.23(+2.07%) |
May 24, 2022 | 11.02 | 11.06 | 10.77 | 11.01 | 181,461 | -0.13(-1.20%) |
May 23, 2022 | 10.93 | 11.19 | 10.90 | 11.14 | 183,270 | +0.19(+1.72%) |
May 20, 2022 | 11.23 | 11.34 | 10.81 | 10.95 | 261,345 | -0.21(-1.90%) |
May 19, 2022 | 11.44 | 11.46 | 11.14 | 11.16 | 217,923 | -0.34(-2.94%) |
May 18, 2022 | 11.79 | 11.82 | 11.44 | 11.50 | 171,899 | -0.33(-2.79%) |
May 17, 2022 | 11.86 | 11.97 | 11.73 | 11.83 | 164,203 | +0.15(+1.28%) |
May 16, 2022 | 11.52 | 11.75 | 11.51 | 11.68 | 184,471 | +0.13(+1.09%) |
May 13, 2022 | 11.21 | 11.70 | 11.21 | 11.56 | 299,897 | +0.44(+3.96%) |
May 12, 2022 | 11.48 | 11.56 | 10.86 | 11.12 | 448,490 | -0.44(-3.81%) |
May 11, 2022 | 11.60 | 11.77 | 11.49 | 11.56 | 217,172 | -0.05(-0.41%) |
May 10, 2022 | 11.88 | 11.91 | 11.43 | 11.60 | 273,798 | +0.01(+0.07%) |
May 09, 2022 | 12.46 | 12.46 | 11.57 | 11.60 | 434,818 | -0.97(-7.75%) |
May 06, 2022 | 12.52 | 12.73 | 12.36 | 12.57 | 196,254 | +0.05(+0.38%) |
May 05, 2022 | 12.38 | 12.99 | 12.09 | 12.52 | 348,007 | +0.16(+1.27%) |
May 04, 2022 | 12.19 | 12.42 | 12.12 | 12.37 | 200,639 | +0.16(+1.29%) |
May 03, 2022 | 11.97 | 12.26 | 11.97 | 12.21 | 339,607 | +0.24(+1.97%) |
May 02, 2022 | 12.38 | 12.49 | 11.85 | 11.97 | 343,982 | -0.41(-3.30%) |
Apr 29, 2022 | 12.67 | 12.74 | 12.35 | 12.38 | 214,639 | -0.33(-2.60%) |
Apr 28, 2022 | 12.92 | 12.92 | 12.52 | 12.71 | 168,312 | -0.13(-1.04%) |
Apr 27, 2022 | 12.63 | 12.98 | 12.63 | 12.85 | 176,792 | +0.21(+1.68%) |
Apr 26, 2022 | 13.08 | 13.08 | 12.63 | 12.63 | 160,832 | -0.45(-3.43%) |
Apr 25, 2022 | 13.14 | 13.15 | 12.85 | 13.08 | 191,377 | -0.18(-1.36%) |
Apr 22, 2022 | 13.73 | 13.73 | 13.18 | 13.26 | 219,992 | -0.33(-2.43%) |
Apr 21, 2022 | 13.84 | 13.89 | 13.47 | 13.59 | 127,402 | -0.09(-0.63%) |
Apr 20, 2022 | 13.88 | 13.88 | 13.62 | 13.68 | 155,174 | -0.13(-0.91%) |
Apr 19, 2022 | 13.71 | 13.87 | 13.71 | 13.80 | 91,979 | +0.16(+1.15%) |
Apr 18, 2022 | 13.52 | 13.84 | 13.51 | 13.65 | 171,933 | +0.15(+1.11%) |
Apr 14, 2022 | 13.61 | 13.65 | 13.44 | 13.50 | 74,816 | -0.05(-0.41%) |
Apr 13, 2022 | 13.36 | 13.58 | 13.36 | 13.55 | 100,378 | +0.24(+1.83%) |
Apr 12, 2022 | 13.40 | 13.58 | 13.28 | 13.31 | 120,341 | -0.07(-0.53%) |
Apr 11, 2022 | 13.52 | 13.52 | 13.30 | 13.38 | 100,686 | -0.16(-1.16%) |
Apr 08, 2022 | 13.51 | 13.65 | 13.45 | 13.54 | 91,156 | +0.10(+0.76%) |
Apr 07, 2022 | 13.40 | 13.54 | 13.25 | 13.43 | 135,916 | +0.05(+0.41%) |
Apr 06, 2022 | 13.52 | 13.61 | 13.37 | 13.38 | 115,255 | -0.20(-1.45%) |
Apr 05, 2022 | 13.65 | 13.82 | 13.53 | 13.58 | 146,434 | -0.16(-1.14%) |
Apr 04, 2022 | 14.03 | 14.06 | 13.67 | 13.73 | 178,899 | -0.32(-2.29%) |
Apr 01, 2022 | 13.74 | 14.06 | 13.69 | 14.06 | 142,573 | +0.33(+2.41%) |
Mar 31, 2022 | 13.84 | 14.13 | 13.67 | 13.73 | 203,575 | +0.02(+0.17%) |
Mar 30, 2022 | 13.91 | 13.93 | 13.64 | 13.70 | 92,672 | -0.26(-1.86%) |
Mar 29, 2022 | 13.84 | 14.06 | 13.84 | 13.96 | 203,705 | +0.17(+1.20%) |
Mar 28, 2022 | 13.74 | 13.81 | 13.71 | 13.80 | 86,017 | +0.07(+0.52%) |
Mar 25, 2022 | 13.65 | 13.84 | 13.56 | 13.73 | 127,278 | +0.17(+1.22%) |
Mar 24, 2022 | 13.55 | 13.66 | 13.47 | 13.56 | 113,618 | +0.09(+0.70%) |
Mar 23, 2022 | 13.38 | 13.60 | 13.38 | 13.47 | 130,781 | -0.01(-0.06%) |
Mar 22, 2022 | 13.47 | 13.54 | 13.43 | 13.47 | 83,623 | +0.06(+0.47%) |
Mar 21, 2022 | 13.45 | 13.64 | 13.39 | 13.41 | 191,508 | -0.04(-0.29%) |
Mar 18, 2022 | 13.62 | 13.69 | 13.43 | 13.45 | 487,223 | -0.18(-1.33%) |
Mar 17, 2022 | 13.50 | 13.73 | 13.49 | 13.63 | 275,473 | +0.18(+1.34%) |
Mar 16, 2022 | 13.41 | 13.54 | 13.30 | 13.45 | 249,747 | +0.09(+0.71%) |
Mar 15, 2022 | 13.13 | 13.36 | 13.02 | 13.36 | 301,799 | +0.31(+2.35%) |
Mar 14, 2022 | 13.01 | 13.32 | 12.92 | 13.05 | 291,345 | +0.12(+0.91%) |
Mar 11, 2022 | 13.25 | 13.25 | 12.84 | 12.93 | 221,722 | -0.18(-1.41%) |
Mar 10, 2022 | 13.14 | 13.24 | 13.05 | 13.12 | 144,279 | -0.11(-0.81%) |
Mar 09, 2022 | 13.13 | 13.32 | 13.13 | 13.22 | 159,497 | +0.12(+0.94%) |
Mar 08, 2022 | 12.97 | 13.12 | 12.79 | 13.10 | 192,249 | +0.28(+2.16%) |
Mar 07, 2022 | 13.11 | 13.15 | 12.74 | 12.82 | 253,823 | -0.34(-2.57%) |
Mar 04, 2022 | 13.08 | 13.28 | 12.97 | 13.16 | 166,832 | +0.08(+0.65%) |
Mar 03, 2022 | 12.92 | 13.41 | 12.86 | 13.08 | 393,538 | +0.52(+4.17%) |
Mar 02, 2022 | 12.44 | 12.68 | 12.31 | 12.55 | 120,030 | +0.10(+0.80%) |
Mar 01, 2022 | 12.68 | 12.72 | 12.36 | 12.45 | 156,155 | -0.22(-1.76%) |
Feb 28, 2022 | 12.55 | 12.72 | 12.42 | 12.68 | 103,243 | +0.11(+0.86%) |
Feb 25, 2022 | 12.35 | 12.60 | 12.47 | 12.57 | 173,629 | +0.22(+1.74%) |
Feb 24, 2022 | 12.04 | 12.39 | 11.75 | 12.35 | 281,319 | -0.03(-0.25%) |
Feb 23, 2022 | 12.62 | 12.76 | 12.32 | 12.39 | 196,033 | -0.23(-1.83%) |
Feb 22, 2022 | 12.96 | 13.02 | 12.49 | 12.62 | 243,502 | -0.29(-2.26%) |
Feb 18, 2022 | 12.91 | 0 | -0.33(-2.50%) | |||
Feb 17, 2022 | 13.31 | 13.34 | 13.12 | 13.24 | 165,775 | +0.02(+0.17%) |
Feb 16, 2022 | 12.81 | 13.41 | 12.80 | 13.22 | 315,404 | +0.48(+3.74%) |
Feb 15, 2022 | 12.83 | 12.83 | 12.64 | 12.74 | 88,899 | -0.02(-0.18%) |
Feb 14, 2022 | 12.77 | 12.88 | 12.67 | 12.76 | 111,174 | -0.08(-0.66%) |
Feb 11, 2022 | 13.02 | 13.06 | 12.69 | 12.85 | 219,819 | -0.13(-1.01%) |
Feb 10, 2022 | 13.10 | 13.15 | 12.94 | 12.98 | 186,522 | -0.15(-1.11%) |
Feb 09, 2022 | 13.31 | 13.31 | 13.08 | 13.12 | 174,661 | -0.08(-0.64%) |
Feb 08, 2022 | 13.19 | 13.32 | 13.04 | 13.21 | 110,731 | +0.01(+0.06%) |
Feb 07, 2022 | 13.12 | 13.34 | 13.12 | 13.20 | 106,406 | +0.09(+0.70%) |
Feb 04, 2022 | 13.09 | 13.23 | 12.82 | 13.11 | 216,768 | -0.05(-0.35%) |
Feb 03, 2022 | 13.27 | 13.11 | 13.15 | 163,481 | -0.14(-1.04%) | |
Feb 02, 2022 | 13.18 | 13.32 | 13.13 | 13.29 | 170,914 | +0.12(+0.93%) |
Feb 01, 2022 | 13.06 | 13.25 | 12.92 | 13.17 | 199,639 | +0.20(+1.54%) |
Jan 31, 2022 | 12.55 | 12.97 | 12.97 | 313,586 | +0.62(+5.05%) | |
Jan 28, 2022 | 12.31 | 12.35 | 12.09 | 12.35 | 141,229 | +0.05(+0.37%) |
Jan 27, 2022 | 12.31 | 12.54 | 12.25 | 12.30 | 143,945 | +0.02(+0.19%) |
Jan 26, 2022 | 12.53 | 12.69 | 12.19 | 12.28 | 215,342 | -0.11(-0.87%) |
Jan 25, 2022 | 12.12 | 12.49 | 12.05 | 12.39 | 218,727 | +0.23(+1.90%) |
Jan 24, 2022 | 12.35 | 12.35 | 11.59 | 12.15 | 603,270 | -0.32(-2.53%) |
Jan 21, 2022 | 13.06 | 13.06 | 12.35 | 12.47 | 523,953 | -0.62(-4.76%) |
Jan 20, 2022 | 13.21 | 13.33 | 13.09 | 13.09 | 127,713 | -0.16(-1.22%) |
Jan 19, 2022 | 13.45 | 13.46 | 13.17 | 13.25 | 132,518 | -0.15(-1.15%) |
Jan 18, 2022 | 13.00 | 13.45 | 12.99 | 13.41 | 310,201 | +0.41(+3.14%) |
Jan 14, 2022 | 13.00 | 0 | -0.42(-3.10%) | |||
Jan 13, 2022 | 13.51 | 13.51 | 13.39 | 13.42 | 115,296 | -0.05(-0.34%) |
Jan 12, 2022 | 13.41 | 13.55 | 13.32 | 13.46 | 124,196 | +0.23(+1.74%) |
Jan 11, 2022 | 13.27 | 13.31 | 13.10 | 13.23 | 141,919 | -0.05(-0.35%) |
Jan 10, 2022 | 13.35 | 13.39 | 13.13 | 13.28 | 186,617 | -0.02(-0.12%) |
Jan 07, 2022 | 13.27 | 13.35 | 13.18 | 13.29 | 126,696 | +0.03(+0.23%) |
Jan 06, 2022 | 13.43 | 13.53 | 13.21 | 13.26 | 193,470 | -0.26(-1.93%) |
Jan 05, 2022 | 13.97 | 14.01 | 13.48 | 13.52 | 149,750 | -0.38(-2.71%) |
Jan 04, 2022 | 13.81 | 14.09 | 13.79 | 13.90 | 220,283 | +0.15(+1.12%) |