Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.58 | 11.79 | 11.51 | 11.76 | 843,635 | +0.05(+0.43%) |
Dec 29, 2022 | 11.44 | 11.85 | 11.40 | 11.71 | 528,085 | +0.38(+3.35%) |
Dec 28, 2022 | 10.98 | 11.36 | 10.98 | 11.33 | 631,486 | +0.26(+2.35%) |
Dec 27, 2022 | 11.51 | 11.51 | 10.97 | 11.07 | 482,181 | -0.38(-3.32%) |
Dec 23, 2022 | 11.72 | 11.84 | 11.34 | 11.45 | 704,630 | -0.28(-2.39%) |
Dec 22, 2022 | 11.85 | 11.90 | 11.46 | 11.73 | 724,011 | -0.16(-1.35%) |
Dec 21, 2022 | 11.55 | 12.07 | 11.55 | 11.89 | 633,967 | +0.34(+2.94%) |
Dec 20, 2022 | 11.42 | 11.98 | 11.41 | 11.55 | 903,804 | +0.09(+0.79%) |
Dec 19, 2022 | 11.65 | 11.65 | 11.21 | 11.46 | 826,934 | -0.20(-1.72%) |
Dec 16, 2022 | 11.46 | 11.89 | 11.40 | 11.66 | 2,940,145 | +0.14(+1.22%) |
Dec 15, 2022 | 11.79 | 12.08 | 11.41 | 11.52 | 684,048 | -0.40(-3.36%) |
Dec 14, 2022 | 12.11 | 12.15 | 11.81 | 11.92 | 494,351 | -0.19(-1.57%) |
Dec 13, 2022 | 12.30 | 12.46 | 12.00 | 12.11 | 518,744 | +0.12(+1.00%) |
Dec 12, 2022 | 11.59 | 12.11 | 11.52 | 11.99 | 689,809 | +0.41(+3.54%) |
Dec 09, 2022 | 11.87 | 12.10 | 11.58 | 11.58 | 883,854 | -0.39(-3.26%) |
Dec 08, 2022 | 12.12 | 12.50 | 11.96 | 11.97 | 1,024,993 | -0.09(-0.75%) |
Dec 07, 2022 | 12.19 | 12.31 | 11.89 | 12.06 | 599,812 | -0.13(-1.07%) |
Dec 06, 2022 | 12.91 | 13.04 | 12.14 | 12.19 | 569,476 | -0.76(-5.87%) |
Dec 05, 2022 | 13.02 | 13.12 | 12.82 | 12.95 | 586,343 | +0.05(+0.39%) |
Dec 02, 2022 | 12.89 | 13.13 | 12.83 | 12.90 | 850,218 | -0.11(-0.85%) |
Dec 01, 2022 | 13.29 | 13.44 | 12.79 | 13.01 | 1,163,714 | -0.29(-2.18%) |
Nov 30, 2022 | 12.65 | 13.33 | 12.65 | 13.30 | 589,308 | +0.69(+5.47%) |
Nov 29, 2022 | 12.35 | 12.72 | 12.30 | 12.61 | 460,702 | +0.25(+2.02%) |
Nov 28, 2022 | 12.14 | 12.47 | 12.14 | 12.36 | 799,341 | +0.30(+2.49%) |
Nov 25, 2022 | 11.58 | 12.09 | 11.47 | 12.06 | 514,498 | +0.49(+4.24%) |
Nov 23, 2022 | 11.71 | 12.04 | 11.52 | 11.57 | 512,884 | -0.01(-0.09%) |
Nov 22, 2022 | 11.55 | 11.63 | 11.31 | 11.58 | 567,819 | +0.03(+0.26%) |
Nov 21, 2022 | 11.31 | 11.73 | 11.31 | 11.55 | 816,209 | -0.35(-2.94%) |
Nov 18, 2022 | 12.22 | 12.48 | 11.71 | 11.90 | 570,819 | -0.06(-0.50%) |
Nov 17, 2022 | 12.59 | 12.79 | 11.86 | 11.96 | 885,234 | -0.76(-5.97%) |
Nov 16, 2022 | 13.49 | 13.51 | 12.64 | 12.72 | 481,679 | -0.79(-5.85%) |
Nov 15, 2022 | 13.38 | 13.66 | 13.27 | 13.51 | 517,520 | +0.44(+3.37%) |
Nov 14, 2022 | 13.22 | 13.43 | 12.88 | 13.07 | 434,991 | -0.14(-1.06%) |
Nov 11, 2022 | 13.33 | 13.92 | 13.13 | 13.21 | 734,071 | -0.06(-0.45%) |
Nov 10, 2022 | 12.93 | 13.85 | 12.83 | 13.27 | 956,028 | +0.92(+7.45%) |
Nov 09, 2022 | 12.77 | 12.77 | 12.28 | 12.35 | 564,676 | -0.47(-3.67%) |
Nov 08, 2022 | 12.28 | 13.13 | 12.20 | 12.82 | 581,665 | +0.57(+4.65%) |
Nov 07, 2022 | 12.99 | 13.04 | 12.11 | 12.25 | 632,591 | -0.60(-4.67%) |
Nov 04, 2022 | 13.26 | 13.34 | 12.26 | 12.85 | 1,106,983 | -0.55(-4.10%) |
Nov 03, 2022 | 13.04 | 13.68 | 13.00 | 13.40 | 707,093 | +0.14(+1.06%) |
Nov 02, 2022 | 13.83 | 13.10 | 13.26 | 752,400 | -0.42(-3.07%) | |
Nov 01, 2022 | 13.44 | 13.86 | 13.08 | 13.68 | 912,524 | +0.44(+3.32%) |
Oct 31, 2022 | 12.86 | 13.32 | 12.75 | 13.24 | 729,792 | +0.24(+1.85%) |
Oct 28, 2022 | 12.84 | 13.07 | 12.84 | 13.00 | 430,837 | +0.13(+1.01%) |
Oct 27, 2022 | 12.83 | 12.97 | 12.61 | 12.87 | 620,168 | +0.13(+1.02%) |
Oct 26, 2022 | 12.71 | 13.25 | 12.67 | 12.74 | 837,125 | +0.07(+0.55%) |
Oct 25, 2022 | 11.69 | 12.73 | 11.69 | 12.67 | 765,601 | +1.00(+8.57%) |
Oct 24, 2022 | 11.41 | 11.71 | 11.27 | 11.67 | 521,651 | +0.30(+2.64%) |
Oct 21, 2022 | 11.56 | 11.59 | 11.24 | 11.37 | 735,353 | -0.19(-1.64%) |
Oct 20, 2022 | 11.21 | 11.63 | 11.19 | 11.56 | 596,723 | +0.39(+3.49%) |
Oct 19, 2022 | 11.29 | 11.31 | 11.06 | 11.17 | 697,435 | -0.18(-1.59%) |
Oct 18, 2022 | 11.58 | 11.79 | 11.26 | 11.35 | 713,728 | -0.01(-0.09%) |
Oct 17, 2022 | 11.24 | 11.90 | 11.24 | 11.36 | 853,449 | +0.29(+2.62%) |
Oct 14, 2022 | 11.50 | 11.61 | 10.93 | 11.07 | 1,469,214 | -0.22(-1.95%) |
Oct 13, 2022 | 11.76 | 11.91 | 11.24 | 11.29 | 1,005,838 | -0.53(-4.48%) |
Oct 12, 2022 | 11.90 | 11.95 | 11.65 | 11.82 | 451,433 | -0.10(-0.84%) |
Oct 11, 2022 | 11.47 | 12.06 | 11.35 | 11.92 | 1,212,753 | +0.45(+3.92%) |
Oct 10, 2022 | 11.63 | 11.73 | 11.23 | 11.47 | 896,142 | -0.19(-1.63%) |
Oct 07, 2022 | 12.00 | 12.00 | 11.60 | 11.66 | 878,524 | -0.47(-3.87%) |
Oct 06, 2022 | 12.18 | 12.40 | 11.93 | 12.13 | 681,380 | -0.11(-0.90%) |
Oct 05, 2022 | 12.28 | 12.40 | 11.82 | 12.24 | 528,664 | -0.20(-1.61%) |
Oct 04, 2022 | 12.43 | 12.74 | 12.34 | 12.44 | 641,433 | +0.24(+1.97%) |
Oct 03, 2022 | 12.13 | 12.29 | 11.69 | 12.20 | 772,057 | +0.36(+3.04%) |
Sep 30, 2022 | 12.15 | 12.52 | 11.81 | 11.84 | 806,851 | -0.31(-2.55%) |
Sep 29, 2022 | 12.23 | 12.23 | 11.91 | 12.15 | 713,756 | -0.20(-1.62%) |
Sep 28, 2022 | 12.16 | 12.54 | 12.05 | 12.35 | 998,628 | +0.27(+2.24%) |
Sep 27, 2022 | 12.00 | 12.31 | 11.90 | 12.08 | 821,500 | +0.30(+2.55%) |
Sep 26, 2022 | 11.87 | 12.07 | 11.65 | 11.78 | 846,011 | -0.11(-0.93%) |
Sep 23, 2022 | 12.06 | 12.06 | 11.63 | 11.89 | 893,374 | -0.17(-1.41%) |
Sep 22, 2022 | 12.34 | 12.34 | 11.84 | 12.06 | 1,073,670 | -0.37(-2.98%) |
Sep 21, 2022 | 13.04 | 13.04 | 12.40 | 12.43 | 809,090 | -0.59(-4.53%) |
Sep 20, 2022 | 13.09 | 13.22 | 12.72 | 13.02 | 1,175,704 | -0.10(-0.76%) |
Sep 19, 2022 | 12.70 | 13.48 | 12.57 | 13.12 | 1,472,565 | +0.24(+1.86%) |
Sep 16, 2022 | 13.76 | 13.97 | 12.76 | 12.88 | 8,527,827 | -3.12(-19.50%) |
Sep 15, 2022 | 15.92 | 16.40 | 15.81 | 16.00 | 1,061,444 | +0.11(+0.69%) |
Sep 14, 2022 | 15.55 | 16.01 | 15.18 | 15.89 | 851,421 | +0.38(+2.45%) |
Sep 13, 2022 | 15.91 | 16.01 | 15.35 | 15.51 | 917,078 | -0.62(-3.84%) |
Sep 12, 2022 | 16.53 | 16.59 | 16.01 | 16.13 | 886,762 | -0.40(-2.42%) |
Sep 09, 2022 | 16.45 | 16.63 | 16.41 | 16.53 | 612,169 | +0.18(+1.10%) |
Sep 08, 2022 | 15.84 | 16.38 | 15.70 | 16.35 | 1,046,784 | +0.55(+3.48%) |
Sep 07, 2022 | 15.14 | 15.89 | 15.07 | 15.80 | 1,211,521 | +0.58(+3.81%) |
Sep 06, 2022 | 14.96 | 15.58 | 14.76 | 15.22 | 988,379 | +0.41(+2.77%) |
Sep 02, 2022 | 15.06 | 15.12 | 14.57 | 14.81 | 743,464 | +0.01(+0.07%) |
Sep 01, 2022 | 15.18 | 15.18 | 14.24 | 14.80 | 795,342 | -0.41(-2.70%) |
Aug 31, 2022 | 15.01 | 15.28 | 14.87 | 15.21 | 953,057 | +0.29(+1.94%) |
Aug 30, 2022 | 14.90 | 14.98 | 14.64 | 14.92 | 789,516 | +0.18(+1.22%) |
Aug 29, 2022 | 14.57 | 14.90 | 14.53 | 14.74 | 556,940 | +0.01(+0.07%) |
Aug 26, 2022 | 15.30 | 15.30 | 14.25 | 14.73 | 1,063,444 | -0.57(-3.73%) |
Aug 25, 2022 | 15.58 | 15.95 | 15.16 | 15.30 | 472,611 | -0.17(-1.10%) |
Aug 24, 2022 | 15.80 | 15.89 | 15.29 | 15.47 | 951,162 | -0.67(-4.15%) |
Aug 23, 2022 | 15.89 | 16.19 | 15.49 | 16.14 | 1,294,919 | +0.24(+1.51%) |
Aug 22, 2022 | 14.93 | 15.99 | 14.84 | 15.90 | 722,656 | +1.18(+8.02%) |
Aug 19, 2022 | 14.81 | 15.02 | 14.51 | 14.72 | 299,106 | -0.24(-1.60%) |
Aug 18, 2022 | 14.82 | 15.08 | 14.58 | 14.96 | 291,639 | +0.17(+1.15%) |
Aug 17, 2022 | 14.96 | 15.19 | 14.66 | 14.79 | 341,996 | -0.34(-2.25%) |
Aug 16, 2022 | 16.36 | 16.40 | 14.85 | 15.13 | 606,100 | -1.26(-7.69%) |
Aug 15, 2022 | 16.33 | 16.74 | 16.21 | 16.39 | 794,669 | -0.09(-0.55%) |
Aug 12, 2022 | 16.10 | 16.53 | 16.08 | 16.48 | 623,534 | +0.38(+2.36%) |
Aug 11, 2022 | 16.69 | 16.89 | 15.95 | 16.10 | 1,814,658 | -0.40(-2.42%) |
Aug 10, 2022 | 16.92 | 16.94 | 15.66 | 16.50 | 1,312,508 | -0.43(-2.54%) |
Aug 09, 2022 | 16.89 | 16.98 | 16.38 | 16.93 | 659,613 | +0.18(+1.07%) |
Aug 08, 2022 | 17.85 | 17.85 | 16.51 | 16.75 | 1,194,512 | -1.16(-6.48%) |
Aug 05, 2022 | 17.98 | 19.17 | 16.96 | 17.91 | 2,064,862 | +1.13(+6.73%) |
Aug 04, 2022 | 16.25 | 16.87 | 16.20 | 16.78 | 519,915 | +0.55(+3.39%) |
Aug 03, 2022 | 15.41 | 16.25 | 15.26 | 16.23 | 424,059 | +0.99(+6.50%) |
Aug 02, 2022 | 14.74 | 15.38 | 14.56 | 15.24 | 397,372 | +0.51(+3.46%) |
Aug 01, 2022 | 14.51 | 14.83 | 14.08 | 14.73 | 664,230 | +0.05(+0.34%) |
Jul 29, 2022 | 14.91 | 15.09 | 14.54 | 14.68 | 268,742 | -0.10(-0.68%) |
Jul 28, 2022 | 14.67 | 14.84 | 14.42 | 14.78 | 207,486 | +0.16(+1.09%) |
Jul 27, 2022 | 14.60 | 14.69 | 13.59 | 14.62 | 276,653 | +0.17(+1.18%) |
Jul 26, 2022 | 14.38 | 14.78 | 14.19 | 14.45 | 346,723 | +0.07(+0.49%) |
Jul 25, 2022 | 13.38 | 14.62 | 13.38 | 14.38 | 220,015 | +0.19(+1.34%) |
Jul 22, 2022 | 14.62 | 14.66 | 14.01 | 14.19 | 277,384 | -0.33(-2.27%) |
Jul 21, 2022 | 14.25 | 14.71 | 14.12 | 14.52 | 540,516 | +0.18(+1.26%) |
Jul 20, 2022 | 14.52 | 14.78 | 14.14 | 14.34 | 265,427 | -0.06(-0.42%) |
Jul 19, 2022 | 13.89 | 14.43 | 13.84 | 14.40 | 194,430 | +0.68(+4.96%) |
Jul 18, 2022 | 14.43 | 14.45 | 13.66 | 13.72 | 215,115 | -0.52(-3.65%) |
Jul 15, 2022 | 13.93 | 14.31 | 13.43 | 14.24 | 691,999 | +0.69(+5.09%) |
Jul 14, 2022 | 13.40 | 13.66 | 13.12 | 13.55 | 158,553 | +0.03(+0.22%) |
Jul 13, 2022 | 13.60 | 13.78 | 13.37 | 13.52 | 374,943 | -0.27(-1.96%) |
Jul 12, 2022 | 13.81 | 14.25 | 13.59 | 13.79 | 158,016 | +0.06(+0.44%) |
Jul 11, 2022 | 14.43 | 14.52 | 13.73 | 13.73 | 218,476 | -0.69(-4.79%) |
Jul 08, 2022 | 14.13 | 14.59 | 14.03 | 14.42 | 374,464 | +0.10(+0.70%) |
Jul 07, 2022 | 13.15 | 14.36 | 13.02 | 14.32 | 434,984 | +1.21(+9.23%) |
Jul 06, 2022 | 12.91 | 13.30 | 12.82 | 13.11 | 382,877 | +0.21(+1.63%) |
Jul 05, 2022 | 11.29 | 12.92 | 11.20 | 12.90 | 410,716 | +1.29(+11.11%) |
Jul 01, 2022 | 11.34 | 11.66 | 11.01 | 11.61 | 299,029 | +0.20(+1.75%) |
Jun 30, 2022 | 11.16 | 11.42 | 10.95 | 11.41 | 287,608 | +0.19(+1.69%) |
Jun 29, 2022 | 11.05 | 11.31 | 10.76 | 11.22 | 331,575 | +0.24(+2.19%) |
Jun 28, 2022 | 11.67 | 11.96 | 10.97 | 10.98 | 222,751 | -0.62(-5.34%) |
Jun 27, 2022 | 11.80 | 11.80 | 11.30 | 11.60 | 315,206 | -0.08(-0.68%) |
Jun 24, 2022 | 11.91 | 12.00 | 11.30 | 11.68 | 1,365,299 | -0.13(-1.10%) |
Jun 23, 2022 | 11.85 | 11.85 | 11.25 | 11.81 | 1,431,715 | +0.14(+1.20%) |
Jun 22, 2022 | 11.56 | 12.04 | 11.05 | 11.67 | 627,679 | -0.13(-1.10%) |
Jun 21, 2022 | 11.66 | 12.07 | 11.48 | 11.80 | 426,989 | +0.43(+3.78%) |
Jun 17, 2022 | 11.04 | 11.55 | 11.00 | 11.37 | 512,265 | +0.41(+3.74%) |
Jun 16, 2022 | 11.45 | 11.45 | 10.71 | 10.96 | 334,505 | -0.79(-6.72%) |
Jun 15, 2022 | 11.40 | 11.96 | 11.31 | 11.75 | 808,081 | +0.49(+4.35%) |
Jun 14, 2022 | 10.71 | 11.29 | 10.44 | 11.26 | 368,048 | +0.60(+5.63%) |
Jun 13, 2022 | 10.63 | 10.81 | 10.38 | 10.66 | 340,561 | -0.36(-3.27%) |
Jun 10, 2022 | 11.13 | 11.20 | 10.77 | 11.02 | 175,099 | -0.19(-1.69%) |
Jun 09, 2022 | 11.13 | 11.35 | 10.95 | 11.21 | 279,043 | +0.05(+0.45%) |
Jun 08, 2022 | 11.28 | 11.48 | 10.88 | 11.16 | 273,232 | -0.15(-1.33%) |
Jun 07, 2022 | 10.63 | 11.33 | 10.63 | 11.31 | 283,199 | +0.58(+5.41%) |
Jun 06, 2022 | 11.09 | 11.27 | 10.63 | 10.73 | 255,291 | -0.39(-3.51%) |
Jun 03, 2022 | 11.18 | 11.26 | 10.64 | 11.12 | 345,171 | -0.12(-1.07%) |
Jun 02, 2022 | 10.32 | 11.48 | 10.28 | 11.24 | 367,126 | +1.01(+9.87%) |
Jun 01, 2022 | 10.71 | 10.90 | 10.11 | 10.23 | 369,431 | -0.45(-4.21%) |
May 31, 2022 | 10.89 | 11.04 | 10.24 | 10.68 | 1,431,000 | -0.35(-3.17%) |
May 27, 2022 | 10.91 | 11.14 | 10.63 | 11.03 | 455,377 | +0.26(+2.41%) |
May 26, 2022 | 11.41 | 11.41 | 10.66 | 10.77 | 376,655 | -0.09(-0.83%) |
May 25, 2022 | 10.37 | 11.05 | 10.37 | 10.86 | 360,924 | +0.47(+4.52%) |
May 24, 2022 | 10.34 | 10.57 | 10.10 | 10.39 | 240,317 | -0.04(-0.38%) |
May 23, 2022 | 10.03 | 10.47 | 9.730 | 10.43 | 357,520 | +0.48(+4.82%) |
May 20, 2022 | 9.970 | 10.11 | 9.440 | 9.950 | 270,008 | +0.22(+2.26%) |
May 19, 2022 | 9.370 | 9.950 | 9.370 | 9.730 | 267,467 | +0.31(+3.29%) |
May 18, 2022 | 9.560 | 10.04 | 9.230 | 9.420 | 269,559 | -0.33(-3.38%) |
May 17, 2022 | 9.330 | 9.780 | 9.170 | 9.750 | 307,495 | +0.68(+7.50%) |
May 16, 2022 | 9.220 | 9.460 | 8.920 | 9.070 | 321,661 | -0.22(-2.37%) |
May 13, 2022 | 8.450 | 9.390 | 8.450 | 9.290 | 334,799 | +1.02(+12.33%) |
May 12, 2022 | 7.870 | 8.410 | 7.740 | 8.270 | 403,227 | +0.24(+2.99%) |
May 11, 2022 | 8.390 | 8.890 | 7.920 | 8.030 | 304,719 | -0.42(-4.97%) |
May 10, 2022 | 9.740 | 10.20 | 8.250 | 8.450 | 730,790 | -1.26(-12.98%) |
May 09, 2022 | 9.610 | 9.970 | 9.280 | 9.710 | 382,066 | +0.03(+0.31%) |
May 06, 2022 | 9.690 | 10.09 | 8.740 | 9.680 | 358,200 | -0.07(-0.72%) |
May 05, 2022 | 10.27 | 10.27 | 9.650 | 9.750 | 299,939 | -0.66(-6.34%) |
May 04, 2022 | 10.05 | 10.48 | 9.540 | 10.41 | 206,708 | +0.41(+4.10%) |
May 03, 2022 | 10.09 | 10.24 | 9.810 | 10.00 | 236,651 | -0.02(-0.20%) |
May 02, 2022 | 9.570 | 10.14 | 9.420 | 10.02 | 469,355 | +0.41(+4.27%) |
Apr 29, 2022 | 9.810 | 10.13 | 9.570 | 9.610 | 265,230 | -0.16(-1.64%) |
Apr 28, 2022 | 9.660 | 9.860 | 9.230 | 9.770 | 213,776 | +0.28(+2.95%) |
Apr 27, 2022 | 9.900 | 10.10 | 9.440 | 9.490 | 294,141 | -0.41(-4.14%) |
Apr 26, 2022 | 10.39 | 10.39 | 9.865 | 9.900 | 244,620 | -0.48(-4.62%) |
Apr 25, 2022 | 9.830 | 10.44 | 9.800 | 10.38 | 407,397 | +0.46(+4.64%) |
Apr 22, 2022 | 9.980 | 10.25 | 9.785 | 9.920 | 293,929 | -0.19(-1.88%) |
Apr 21, 2022 | 10.94 | 11.11 | 10.06 | 10.11 | 310,625 | -0.68(-6.30%) |
Apr 20, 2022 | 10.63 | 11.03 | 10.62 | 10.79 | 329,271 | +0.16(+1.51%) |
Apr 19, 2022 | 10.09 | 10.89 | 10.09 | 10.63 | 221,897 | +0.60(+5.98%) |
Apr 18, 2022 | 10.94 | 10.96 | 9.930 | 10.03 | 222,402 | -0.90(-8.23%) |
Apr 14, 2022 | 10.74 | 11.03 | 10.53 | 10.93 | 686,791 | +0.10(+0.92%) |
Apr 13, 2022 | 10.84 | 11.11 | 10.68 | 10.83 | 517,909 | -0.09(-0.82%) |
Apr 12, 2022 | 11.10 | 11.56 | 10.87 | 10.92 | 573,254 | -0.01(-0.09%) |
Apr 11, 2022 | 10.57 | 10.97 | 10.56 | 10.93 | 288,810 | +0.09(+0.83%) |
Apr 08, 2022 | 11.32 | 11.36 | 10.80 | 10.84 | 242,437 | -0.48(-4.24%) |
Apr 07, 2022 | 11.14 | 11.46 | 11.14 | 11.32 | 522,954 | +0.06(+0.53%) |
Apr 06, 2022 | 11.11 | 11.45 | 10.93 | 11.26 | 371,871 | +0.05(+0.45%) |
Apr 05, 2022 | 11.68 | 11.83 | 11.15 | 11.21 | 310,775 | -0.44(-3.78%) |
Apr 04, 2022 | 11.94 | 12.03 | 11.22 | 11.65 | 415,506 | -0.07(-0.60%) |
Apr 01, 2022 | 11.26 | 11.95 | 11.07 | 11.72 | 408,756 | +0.49(+4.36%) |
Mar 31, 2022 | 11.42 | 11.48 | 11.09 | 11.23 | 490,672 | -0.18(-1.58%) |
Mar 30, 2022 | 11.15 | 11.45 | 11.01 | 11.41 | 335,812 | +0.22(+1.97%) |
Mar 29, 2022 | 10.95 | 11.29 | 10.73 | 11.19 | 257,774 | +0.54(+5.07%) |
Mar 28, 2022 | 10.55 | 10.77 | 10.33 | 10.65 | 204,699 | +0.12(+1.14%) |
Mar 25, 2022 | 10.93 | 11.30 | 10.39 | 10.53 | 224,506 | -0.43(-3.92%) |
Mar 24, 2022 | 10.63 | 11.05 | 10.48 | 10.96 | 218,758 | +0.41(+3.89%) |
Mar 23, 2022 | 10.44 | 10.70 | 10.34 | 10.55 | 408,399 | -0.04(-0.38%) |
Mar 22, 2022 | 9.990 | 10.75 | 9.810 | 10.59 | 494,287 | +0.63(+6.33%) |
Mar 21, 2022 | 9.970 | 10.15 | 9.750 | 9.960 | 395,035 | -0.09(-0.90%) |
Mar 18, 2022 | 9.540 | 10.38 | 9.490 | 10.05 | 1,169,526 | +0.46(+4.80%) |
Mar 17, 2022 | 8.940 | 9.650 | 8.750 | 9.590 | 458,185 | +0.54(+5.97%) |
Mar 16, 2022 | 8.980 | 9.350 | 8.750 | 9.050 | 839,464 | +0.36(+4.14%) |
Mar 15, 2022 | 8.160 | 8.700 | 8.110 | 8.690 | 312,095 | +0.51(+6.23%) |
Mar 14, 2022 | 9.410 | 9.430 | 8.060 | 8.180 | 879,416 | -1.15(-12.33%) |
Mar 11, 2022 | 9.900 | 9.900 | 9.300 | 9.330 | 475,641 | -0.52(-5.28%) |
Mar 10, 2022 | 9.770 | 10.01 | 9.420 | 9.850 | 547,918 | -0.15(-1.50%) |
Mar 09, 2022 | 9.210 | 10.23 | 9.190 | 10.00 | 974,624 | +0.94(+10.38%) |
Mar 08, 2022 | 9.260 | 9.610 | 9.040 | 9.060 | 891,081 | -0.34(-3.62%) |
Mar 07, 2022 | 9.190 | 9.730 | 9.080 | 9.400 | 709,702 | +0.11(+1.18%) |
Mar 04, 2022 | 8.490 | 9.910 | 8.490 | 9.290 | 1,180,424 | +0.99(+11.93%) |
Mar 03, 2022 | 8.490 | 8.810 | 8.135 | 8.300 | 837,276 | -0.09(-1.07%) |
Mar 02, 2022 | 8.530 | 8.530 | 8.090 | 8.390 | 485,306 | -0.05(-0.59%) |
Mar 01, 2022 | 8.470 | 8.770 | 7.990 | 8.440 | 497,330 | +0.00(+0.00%) |
Feb 28, 2022 | 8.440 | 8.810 | 8.200 | 8.440 | 633,754 | -0.09(-1.06%) |
Feb 25, 2022 | 8.200 | 8.570 | 8.020 | 8.530 | 565,839 | +0.34(+4.15%) |
Feb 24, 2022 | 7.610 | 8.250 | 7.290 | 8.190 | 1,093,994 | +0.22(+2.76%) |
Feb 23, 2022 | 8.235 | 8.235 | 7.810 | 7.970 | 800,539 | +0.14(+1.79%) |
Feb 22, 2022 | 7.830 | 8.070 | 7.680 | 7.830 | 571,654 | -0.08(-1.01%) |
Feb 18, 2022 | 7.910 | 0 | -0.09(-1.12%) | |||
Feb 17, 2022 | 8.160 | 8.270 | 7.860 | 8.000 | 954,513 | -0.39(-4.65%) |
Feb 16, 2022 | 8.440 | 8.520 | 8.180 | 8.390 | 572,026 | +0.05(+0.60%) |
Feb 15, 2022 | 7.900 | 8.400 | 7.830 | 8.340 | 937,113 | +0.60(+7.75%) |
Feb 14, 2022 | 7.950 | 8.240 | 7.670 | 7.740 | 1,064,139 | -0.17(-2.15%) |
Feb 11, 2022 | 8.130 | 8.305 | 7.670 | 7.910 | 897,040 | -0.34(-4.12%) |
Feb 10, 2022 | 8.190 | 8.530 | 8.050 | 8.250 | 1,048,821 | -0.18(-2.14%) |
Feb 09, 2022 | 8.610 | 8.730 | 8.360 | 8.430 | 1,037,460 | -0.07(-0.82%) |
Feb 08, 2022 | 7.980 | 8.540 | 7.905 | 8.500 | 1,902,286 | +0.49(+6.12%) |
Feb 07, 2022 | 7.710 | 8.195 | 7.510 | 8.010 | 1,283,834 | +0.18(+2.30%) |
Feb 04, 2022 | 7.630 | 7.930 | 7.210 | 7.830 | 1,117,139 | +0.11(+1.42%) |
Feb 03, 2022 | 8.010 | 7.660 | 7.720 | 1,725,456 | -0.03(-0.39%) | |
Feb 02, 2022 | 7.700 | 7.940 | 7.200 | 7.750 | 1,640,943 | +0.05(+0.65%) |
Feb 01, 2022 | 7.620 | 8.380 | 7.240 | 7.700 | 1,478,675 | +0.10(+1.32%) |
Jan 31, 2022 | 6.610 | 7.660 | 7.600 | 1,015,994 | +1.07(+16.39%) | |
Jan 28, 2022 | 6.400 | 6.550 | 6.140 | 6.530 | 1,213,722 | +0.11(+1.71%) |
Jan 27, 2022 | 7.100 | 7.356 | 6.370 | 6.420 | 602,816 | -0.49(-7.09%) |
Jan 26, 2022 | 7.170 | 7.530 | 6.790 | 6.910 | 924,385 | -0.10(-1.43%) |
Jan 25, 2022 | 7.270 | 7.520 | 6.810 | 7.010 | 825,217 | -0.42(-5.65%) |
Jan 24, 2022 | 6.770 | 7.480 | 6.520 | 7.430 | 1,361,372 | +0.50(+7.22%) |
Jan 21, 2022 | 7.160 | 7.300 | 6.810 | 6.930 | 947,368 | -0.28(-3.88%) |
Jan 20, 2022 | 7.410 | 7.850 | 7.190 | 7.210 | 663,909 | -0.07(-0.96%) |
Jan 19, 2022 | 7.790 | 7.890 | 7.260 | 7.280 | 570,122 | -0.32(-4.21%) |
Jan 18, 2022 | 8.220 | 8.220 | 7.550 | 7.600 | 615,552 | -0.79(-9.42%) |
Jan 14, 2022 | 8.390 | 0 | -0.50(-5.62%) | |||
Jan 13, 2022 | 9.560 | 9.715 | 8.870 | 8.890 | 570,049 | -0.78(-8.07%) |
Jan 12, 2022 | 10.02 | 10.18 | 9.650 | 9.670 | 916,058 | -0.38(-3.78%) |
Jan 11, 2022 | 10.09 | 10.21 | 9.745 | 10.05 | 1,353,753 | -0.05(-0.50%) |
Jan 10, 2022 | 10.24 | 10.47 | 9.410 | 10.10 | 2,022,507 | -0.40(-3.81%) |
Jan 07, 2022 | 11.63 | 11.93 | 10.46 | 10.50 | 1,528,452 | -1.24(-10.56%) |
Jan 06, 2022 | 12.35 | 12.80 | 11.60 | 11.74 | 1,642,629 | -0.73(-5.85%) |
Jan 05, 2022 | 13.23 | 13.39 | 12.43 | 12.47 | 605,902 | -0.81(-6.10%) |
Jan 04, 2022 | 13.92 | 13.92 | 13.07 | 13.28 | 413,310 | -0.67(-4.80%) |