Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.538 | 9.794 | 9.481 | 9.680 | 24,451 | +0.14(+1.50%) |
Dec 29, 2022 | 9.519 | 9.604 | 9.519 | 9.538 | 9,378 | +0.04(+0.40%) |
Dec 28, 2022 | 9.690 | 9.823 | 9.500 | 9.500 | 19,152 | -0.15(-1.58%) |
Dec 27, 2022 | 9.414 | 9.823 | 9.379 | 9.652 | 62,634 | +0.32(+3.47%) |
Dec 23, 2022 | 9.423 | 9.452 | 9.319 | 9.328 | 16,762 | +0.00(+0.00%) |
Dec 22, 2022 | 9.452 | 9.452 | 9.309 | 9.328 | 10,417 | -0.05(-0.51%) |
Dec 21, 2022 | 9.462 | 9.462 | 9.300 | 9.376 | 16,684 | +0.08(+0.82%) |
Dec 20, 2022 | 9.747 | 9.794 | 9.271 | 9.300 | 54,916 | -0.44(-4.49%) |
Dec 19, 2022 | 9.614 | 9.794 | 9.585 | 9.737 | 35,883 | +0.21(+2.20%) |
Dec 16, 2022 | 9.623 | 9.718 | 9.414 | 9.528 | 21,510 | -0.07(-0.69%) |
Dec 15, 2022 | 9.509 | 9.614 | 9.414 | 9.595 | 26,827 | +0.18(+1.92%) |
Dec 14, 2022 | 9.652 | 9.794 | 9.385 | 9.414 | 64,862 | +0.62(+7.03%) |
Dec 13, 2022 | 9.528 | 9.566 | 8.796 | 8.796 | 115,404 | -0.62(-6.57%) |
Dec 12, 2022 | 9.547 | 9.603 | 9.347 | 9.414 | 16,748 | -0.08(-0.80%) |
Dec 09, 2022 | 9.557 | 9.661 | 9.338 | 9.490 | 5,671 | +0.01(+0.10%) |
Dec 08, 2022 | 9.433 | 9.585 | 9.328 | 9.481 | 11,919 | +0.17(+1.84%) |
Dec 07, 2022 | 9.490 | 9.495 | 9.295 | 9.309 | 7,803 | -0.27(-2.78%) |
Dec 06, 2022 | 9.509 | 9.612 | 9.414 | 9.576 | 35,198 | +0.36(+3.92%) |
Dec 05, 2022 | 9.271 | 9.443 | 9.072 | 9.214 | 17,654 | -0.12(-1.32%) |
Dec 02, 2022 | 9.385 | 9.414 | 9.214 | 9.338 | 26,063 | -0.26(-2.68%) |
Dec 01, 2022 | 9.641 | 9.749 | 9.370 | 9.595 | 41,578 | +0.12(+1.29%) |
Nov 30, 2022 | 9.567 | 9.681 | 9.140 | 9.473 | 8,957 | -0.09(-0.98%) |
Nov 29, 2022 | 9.698 | 9.763 | 9.194 | 9.567 | 25,774 | -0.01(-0.10%) |
Nov 28, 2022 | 9.061 | 9.688 | 9.061 | 9.576 | 20,323 | +0.37(+3.97%) |
Nov 25, 2022 | 8.939 | 9.239 | 8.939 | 9.210 | 6,281 | +0.22(+2.39%) |
Nov 23, 2022 | 9.089 | 9.257 | 8.911 | 8.995 | 19,589 | +0.00(+0.00%) |
Nov 22, 2022 | 9.051 | 9.389 | 8.911 | 8.995 | 34,109 | -0.05(-0.52%) |
Nov 21, 2022 | 9.004 | 9.420 | 8.995 | 9.042 | 8,141 | +0.04(+0.42%) |
Nov 18, 2022 | 9.267 | 9.462 | 8.901 | 9.004 | 68,073 | -0.24(-2.63%) |
Nov 17, 2022 | 9.360 | 9.389 | 9.248 | 9.248 | 24,715 | -0.16(-1.69%) |
Nov 16, 2022 | 9.463 | 9.464 | 9.360 | 9.407 | 15,907 | -0.07(-0.69%) |
Nov 15, 2022 | 9.735 | 9.735 | 9.389 | 9.473 | 20,864 | -0.16(-1.65%) |
Nov 14, 2022 | 9.417 | 9.660 | 9.417 | 9.632 | 14,421 | +0.06(+0.59%) |
Nov 11, 2022 | 9.641 | 9.792 | 9.417 | 9.576 | 26,644 | -0.03(-0.29%) |
Nov 10, 2022 | 10.26 | 10.26 | 9.417 | 9.604 | 33,579 | -0.39(-3.94%) |
Nov 09, 2022 | 9.941 | 10.13 | 9.857 | 9.998 | 6,798 | +0.04(+0.38%) |
Nov 08, 2022 | 10.07 | 10.08 | 9.838 | 9.960 | 10,278 | +0.04(+0.38%) |
Nov 07, 2022 | 9.848 | 10.17 | 9.820 | 9.923 | 9,571 | +0.08(+0.86%) |
Nov 04, 2022 | 9.838 | 10.01 | 9.838 | 9.838 | 15,148 | +0.04(+0.38%) |
Nov 03, 2022 | 9.651 | 9.854 | 9.613 | 9.801 | 13,220 | +0.01(+0.10%) |
Nov 02, 2022 | 9.885 | 9.998 | 9.791 | 9.791 | 16,348 | -0.14(-1.42%) |
Nov 01, 2022 | 10.23 | 10.40 | 9.529 | 9.932 | 69,509 | -0.24(-2.39%) |
Oct 31, 2022 | 10.31 | 10.36 | 10.14 | 10.18 | 15,754 | -0.27(-2.60%) |
Oct 28, 2022 | 10.13 | 10.45 | 10.13 | 10.45 | 6,777 | +0.31(+3.05%) |
Oct 27, 2022 | 9.848 | 10.31 | 9.473 | 10.14 | 41,231 | -1.34(-11.67%) |
Oct 26, 2022 | 11.74 | 11.74 | 11.34 | 11.48 | 5,250 | -0.22(-1.92%) |
Oct 25, 2022 | 11.37 | 11.70 | 11.37 | 11.70 | 4,726 | +0.21(+1.79%) |
Oct 24, 2022 | 11.44 | 11.76 | 10.86 | 11.50 | 87,687 | +0.67(+6.14%) |
Oct 21, 2022 | 10.47 | 11.01 | 10.47 | 10.83 | 17,375 | +0.35(+3.31%) |
Oct 20, 2022 | 10.32 | 10.54 | 10.07 | 10.48 | 46,932 | +0.27(+2.66%) |
Oct 19, 2022 | 10.35 | 10.76 | 10.15 | 10.21 | 9,400 | -0.17(-1.62%) |
Oct 18, 2022 | 10.49 | 10.70 | 10.11 | 10.38 | 14,159 | +0.07(+0.64%) |
Oct 17, 2022 | 10.22 | 10.53 | 10.04 | 10.32 | 11,443 | +0.29(+2.90%) |
Oct 14, 2022 | 10.31 | 10.88 | 9.848 | 10.03 | 6,091 | -0.20(-1.92%) |
Oct 13, 2022 | 10.09 | 10.30 | 9.969 | 10.22 | 14,334 | +0.11(+1.11%) |
Oct 12, 2022 | 10.03 | 10.34 | 9.932 | 10.11 | 9,689 | +0.13(+1.31%) |
Oct 11, 2022 | 9.959 | 10.10 | 9.841 | 9.979 | 8,767 | +0.09(+0.95%) |
Oct 10, 2022 | 10.09 | 10.13 | 9.885 | 9.885 | 6,740 | -0.20(-1.95%) |
Oct 07, 2022 | 9.969 | 10.13 | 9.969 | 10.08 | 10,994 | -0.22(-2.09%) |
Oct 06, 2022 | 10.21 | 10.30 | 9.885 | 10.30 | 18,023 | +0.43(+4.37%) |
Oct 05, 2022 | 10.31 | 10.37 | 9.857 | 9.866 | 7,862 | -0.41(-4.01%) |
Oct 04, 2022 | 9.545 | 10.63 | 9.545 | 10.28 | 22,890 | +0.81(+8.51%) |
Oct 03, 2022 | 9.351 | 9.623 | 9.351 | 9.473 | 18,141 | +0.15(+1.61%) |
Sep 30, 2022 | 9.508 | 9.508 | 9.323 | 9.323 | 14,768 | -0.05(-0.50%) |
Sep 29, 2022 | 9.435 | 9.570 | 9.360 | 9.370 | 9,873 | -0.13(-1.38%) |
Sep 28, 2022 | 9.379 | 9.716 | 9.435 | 9.501 | 15,475 | +0.11(+1.20%) |
Sep 27, 2022 | 9.557 | 9.745 | 9.379 | 9.389 | 6,765 | +0.07(+0.70%) |
Sep 26, 2022 | 9.379 | 9.754 | 9.239 | 9.323 | 15,837 | -0.10(-1.09%) |
Sep 23, 2022 | 9.370 | 9.791 | 9.370 | 9.426 | 42,993 | +0.01(+0.10%) |
Sep 22, 2022 | 9.604 | 9.613 | 9.370 | 9.417 | 20,093 | -0.20(-2.05%) |
Sep 21, 2022 | 9.745 | 9.913 | 9.567 | 9.613 | 12,458 | -0.03(-0.29%) |
Sep 20, 2022 | 9.745 | 9.801 | 9.604 | 9.641 | 17,502 | -0.07(-0.68%) |
Sep 19, 2022 | 9.801 | 10.20 | 9.698 | 9.707 | 21,122 | -0.06(-0.58%) |
Sep 16, 2022 | 9.913 | 9.941 | 9.726 | 9.763 | 28,875 | -0.25(-2.53%) |
Sep 15, 2022 | 10.25 | 10.25 | 10.01 | 10.02 | 8,182 | -0.08(-0.83%) |
Sep 14, 2022 | 10.35 | 10.48 | 10.08 | 10.10 | 20,328 | -0.11(-1.10%) |
Sep 13, 2022 | 10.30 | 10.67 | 10.10 | 10.21 | 18,145 | -0.06(-0.55%) |
Sep 12, 2022 | 10.32 | 10.33 | 10.22 | 10.27 | 12,096 | -0.06(-0.54%) |
Sep 09, 2022 | 10.17 | 10.42 | 10.17 | 10.33 | 9,889 | +0.16(+1.57%) |
Sep 08, 2022 | 10.20 | 10.70 | 10.17 | 10.17 | 8,883 | -0.15(-1.45%) |
Sep 07, 2022 | 10.40 | 10.40 | 10.17 | 10.32 | 11,719 | +0.01(+0.09%) |
Sep 06, 2022 | 10.48 | 10.50 | 10.21 | 10.31 | 27,762 | -0.17(-1.61%) |
Sep 02, 2022 | 10.70 | 10.98 | 10.46 | 10.48 | 24,742 | -0.09(-0.89%) |
Sep 01, 2022 | 10.71 | 10.82 | 10.57 | 10.57 | 23,491 | -0.26(-2.39%) |
Aug 31, 2022 | 10.83 | 11.20 | 10.75 | 10.83 | 9,137 | +0.00(+0.00%) |
Aug 30, 2022 | 10.89 | 10.91 | 10.76 | 10.83 | 17,555 | -0.04(-0.34%) |
Aug 29, 2022 | 10.91 | 10.91 | 10.80 | 10.87 | 24,397 | -0.03(-0.25%) |
Aug 26, 2022 | 10.97 | 10.99 | 10.87 | 10.89 | 16,296 | -0.16(-1.42%) |
Aug 25, 2022 | 10.99 | 11.11 | 10.99 | 11.05 | 4,735 | +0.06(+0.59%) |
Aug 24, 2022 | 10.99 | 11.05 | 10.91 | 10.99 | 10,881 | +0.01(+0.08%) |
Aug 23, 2022 | 11.25 | 11.25 | 10.94 | 10.98 | 6,071 | -0.01(-0.08%) |
Aug 22, 2022 | 11.11 | 11.23 | 10.90 | 10.99 | 23,833 | -0.19(-1.74%) |
Aug 19, 2022 | 11.19 | 11.30 | 11.10 | 11.18 | 13,239 | -0.10(-0.90%) |
Aug 18, 2022 | 11.40 | 11.66 | 11.25 | 11.28 | 5,216 | -0.06(-0.57%) |
Aug 17, 2022 | 11.27 | 11.51 | 11.27 | 11.35 | 8,628 | -0.28(-2.39%) |
Aug 16, 2022 | 11.31 | 11.65 | 11.31 | 11.62 | 17,475 | +0.43(+3.80%) |
Aug 15, 2022 | 11.19 | 11.21 | 11.10 | 11.20 | 9,348 | -0.03(-0.25%) |
Aug 12, 2022 | 11.24 | 11.43 | 11.15 | 11.23 | 12,021 | -0.06(-0.57%) |
Aug 11, 2022 | 10.96 | 11.29 | 10.93 | 11.29 | 16,764 | +0.48(+4.45%) |
Aug 10, 2022 | 10.96 | 11.00 | 10.65 | 10.81 | 15,531 | +0.27(+2.54%) |
Aug 09, 2022 | 10.97 | 10.97 | 10.43 | 10.54 | 41,767 | -0.35(-3.23%) |
Aug 08, 2022 | 11.16 | 11.28 | 10.87 | 10.89 | 43,559 | -0.30(-2.64%) |
Aug 05, 2022 | 11.05 | 11.33 | 11.05 | 11.19 | 39,190 | +0.11(+1.00%) |
Aug 04, 2022 | 11.16 | 11.40 | 11.05 | 11.08 | 51,459 | -0.38(-3.31%) |
Aug 03, 2022 | 11.66 | 11.85 | 11.39 | 11.46 | 14,585 | -0.22(-1.90%) |
Aug 02, 2022 | 11.65 | 11.77 | 11.41 | 11.68 | 14,266 | +0.06(+0.56%) |
Aug 01, 2022 | 11.56 | 11.91 | 11.56 | 11.61 | 11,253 | -0.05(-0.40%) |
Jul 29, 2022 | 11.72 | 11.78 | 11.58 | 11.66 | 14,057 | +0.04(+0.32%) |
Jul 28, 2022 | 11.78 | 11.81 | 11.49 | 11.62 | 17,818 | -0.15(-1.26%) |
Jul 27, 2022 | 11.98 | 12.07 | 11.66 | 11.77 | 33,718 | -0.20(-1.70%) |
Jul 26, 2022 | 12.08 | 12.10 | 11.97 | 11.97 | 16,884 | -0.14(-1.15%) |
Jul 25, 2022 | 12.12 | 12.39 | 12.11 | 12.11 | 10,571 | -0.09(-0.76%) |
Jul 22, 2022 | 12.18 | 12.26 | 12.05 | 12.21 | 15,167 | -0.04(-0.30%) |
Jul 21, 2022 | 12.07 | 12.48 | 12.06 | 12.24 | 17,921 | +0.08(+0.68%) |
Jul 20, 2022 | 11.98 | 12.38 | 11.97 | 12.16 | 14,956 | +0.18(+1.54%) |
Jul 19, 2022 | 12.10 | 12.11 | 11.75 | 11.97 | 20,413 | -0.01(-0.08%) |
Jul 18, 2022 | 11.88 | 12.07 | 11.78 | 11.98 | 19,175 | +0.22(+1.89%) |
Jul 15, 2022 | 11.45 | 12.08 | 11.43 | 11.76 | 23,948 | +0.34(+3.00%) |
Jul 14, 2022 | 11.49 | 11.60 | 11.24 | 11.42 | 11,773 | -0.22(-1.91%) |
Jul 13, 2022 | 11.49 | 11.74 | 11.41 | 11.64 | 4,422 | -0.08(-0.71%) |
Jul 12, 2022 | 11.48 | 11.89 | 11.48 | 11.72 | 12,996 | +0.14(+1.20%) |
Jul 11, 2022 | 11.82 | 11.85 | 11.57 | 11.59 | 12,328 | -0.42(-3.47%) |
Jul 08, 2022 | 11.98 | 12.05 | 11.95 | 12.00 | 12,988 | -0.10(-0.84%) |
Jul 07, 2022 | 11.22 | 12.19 | 11.20 | 12.10 | 52,303 | +0.89(+7.91%) |
Jul 06, 2022 | 11.58 | 11.76 | 11.22 | 11.22 | 28,501 | -0.29(-2.49%) |
Jul 05, 2022 | 11.35 | 11.59 | 11.34 | 11.50 | 44,634 | -0.13(-1.11%) |
Jul 01, 2022 | 12.02 | 12.02 | 11.63 | 11.63 | 17,260 | -0.38(-3.16%) |
Jun 30, 2022 | 11.92 | 12.02 | 11.85 | 12.01 | 15,104 | -0.01(-0.08%) |
Jun 29, 2022 | 11.79 | 12.07 | 11.63 | 12.02 | 56,542 | +0.31(+2.61%) |
Jun 28, 2022 | 11.73 | 11.92 | 11.67 | 11.72 | 48,499 | +0.07(+0.64%) |
Jun 27, 2022 | 11.94 | 11.94 | 11.54 | 11.64 | 57,327 | -0.26(-2.18%) |
Jun 24, 2022 | 11.85 | 12.07 | 11.45 | 11.90 | 1,291,783 | +0.10(+0.86%) |
Jun 23, 2022 | 11.41 | 11.80 | 11.18 | 11.80 | 67,229 | +0.47(+4.16%) |
Jun 22, 2022 | 11.23 | 11.49 | 11.11 | 11.33 | 69,607 | +0.02(+0.16%) |
Jun 21, 2022 | 11.44 | 11.59 | 11.11 | 11.31 | 71,299 | +0.03(+0.25%) |
Jun 17, 2022 | 11.18 | 11.42 | 11.13 | 11.28 | 73,176 | +0.16(+1.41%) |
Jun 16, 2022 | 11.47 | 11.47 | 11.02 | 11.12 | 70,665 | -0.60(-5.13%) |
Jun 15, 2022 | 11.87 | 11.87 | 11.61 | 11.72 | 32,941 | -0.09(-0.78%) |
Jun 14, 2022 | 11.95 | 12.07 | 11.72 | 11.82 | 53,006 | -0.14(-1.16%) |
Jun 13, 2022 | 11.81 | 12.10 | 11.79 | 11.96 | 54,874 | -0.18(-1.45%) |
Jun 10, 2022 | 12.76 | 12.76 | 12.08 | 12.13 | 35,224 | -0.62(-4.86%) |
Jun 09, 2022 | 12.77 | 12.91 | 12.50 | 12.75 | 62,549 | -0.04(-0.29%) |
Jun 08, 2022 | 12.95 | 13.08 | 12.60 | 12.79 | 58,871 | -0.21(-1.64%) |
Jun 07, 2022 | 11.95 | 13.17 | 11.95 | 13.00 | 86,390 | +1.05(+8.82%) |
Jun 06, 2022 | 12.34 | 12.34 | 11.85 | 11.95 | 63,520 | -0.27(-2.19%) |
Jun 03, 2022 | 12.32 | 12.39 | 12.08 | 12.21 | 31,435 | -0.19(-1.49%) |
Jun 02, 2022 | 12.19 | 12.48 | 11.98 | 12.40 | 39,396 | +0.34(+2.84%) |
Jun 01, 2022 | 12.37 | 12.59 | 11.88 | 12.06 | 34,977 | -0.32(-2.61%) |
May 31, 2022 | 12.42 | 12.59 | 12.16 | 12.38 | 37,884 | -0.05(-0.37%) |
May 27, 2022 | 12.41 | 12.47 | 11.82 | 12.43 | 41,867 | +0.20(+1.66%) |
May 26, 2022 | 11.66 | 12.32 | 11.52 | 12.22 | 55,446 | +0.71(+6.20%) |
May 25, 2022 | 11.32 | 11.66 | 11.29 | 11.51 | 66,582 | +0.05(+0.48%) |
May 24, 2022 | 11.68 | 11.68 | 11.39 | 11.46 | 26,457 | -0.27(-2.26%) |
May 23, 2022 | 12.20 | 12.20 | 11.68 | 11.72 | 26,959 | -0.19(-1.61%) |
May 20, 2022 | 12.09 | 12.31 | 11.62 | 11.91 | 42,088 | -0.07(-0.61%) |
May 19, 2022 | 11.96 | 12.35 | 11.92 | 11.99 | 36,821 | +0.01(+0.08%) |
May 18, 2022 | 12.23 | 12.23 | 11.86 | 11.98 | 38,808 | -0.47(-3.75%) |
May 17, 2022 | 12.43 | 12.61 | 12.15 | 12.44 | 40,486 | +0.29(+2.41%) |
May 16, 2022 | 12.00 | 12.35 | 11.89 | 12.15 | 46,580 | +0.27(+2.23%) |
May 13, 2022 | 11.55 | 12.11 | 11.55 | 11.89 | 49,085 | +0.42(+3.67%) |
May 12, 2022 | 11.45 | 11.84 | 11.13 | 11.47 | 55,055 | +0.02(+0.16%) |
May 11, 2022 | 11.95 | 12.17 | 11.29 | 11.45 | 83,579 | -0.53(-4.43%) |
May 10, 2022 | 12.07 | 12.24 | 11.75 | 11.98 | 67,010 | +0.05(+0.38%) |
May 09, 2022 | 11.98 | 12.11 | 11.84 | 11.93 | 49,290 | -0.21(-1.73%) |
May 06, 2022 | 12.12 | 12.18 | 11.86 | 12.14 | 52,533 | +0.00(+0.00%) |
May 05, 2022 | 12.53 | 12.53 | 12.01 | 12.14 | 52,237 | -0.58(-4.53%) |
May 04, 2022 | 12.08 | 12.76 | 11.92 | 12.72 | 47,400 | +0.75(+6.26%) |
May 03, 2022 | 11.96 | 12.14 | 11.90 | 11.97 | 31,645 | -0.06(-0.53%) |
May 02, 2022 | 11.94 | 12.29 | 11.72 | 12.03 | 49,824 | +0.01(+0.08%) |
Apr 29, 2022 | 12.07 | 12.17 | 11.97 | 12.02 | 57,083 | -0.06(-0.53%) |
Apr 28, 2022 | 12.28 | 12.29 | 11.98 | 12.09 | 42,556 | -0.05(-0.45%) |
Apr 27, 2022 | 11.90 | 12.43 | 11.90 | 12.14 | 57,466 | +0.24(+2.00%) |
Apr 26, 2022 | 12.48 | 12.48 | 11.77 | 11.90 | 75,592 | -0.75(-5.92%) |
Apr 25, 2022 | 12.17 | 12.75 | 12.11 | 12.65 | 43,365 | +0.41(+3.36%) |
Apr 22, 2022 | 12.27 | 12.53 | 12.11 | 12.24 | 48,814 | -0.01(-0.07%) |
Apr 21, 2022 | 12.99 | 13.01 | 12.15 | 12.25 | 81,049 | -0.67(-5.17%) |
Apr 20, 2022 | 12.75 | 13.17 | 12.56 | 12.92 | 83,618 | +0.16(+1.29%) |
Apr 19, 2022 | 12.20 | 12.88 | 12.14 | 12.75 | 78,100 | +0.64(+5.28%) |
Apr 18, 2022 | 12.22 | 12.41 | 12.07 | 12.11 | 67,405 | -0.10(-0.82%) |
Apr 14, 2022 | 13.16 | 13.35 | 12.16 | 12.22 | 151,848 | +0.26(+2.14%) |
Apr 13, 2022 | 11.91 | 11.99 | 11.71 | 11.96 | 29,367 | +0.15(+1.24%) |
Apr 12, 2022 | 11.99 | 12.16 | 11.70 | 11.81 | 36,214 | -0.07(-0.62%) |
Apr 11, 2022 | 11.69 | 12.60 | 11.61 | 11.89 | 34,429 | +0.28(+2.44%) |
Apr 08, 2022 | 11.80 | 11.95 | 11.53 | 11.60 | 43,369 | -0.17(-1.47%) |
Apr 07, 2022 | 11.85 | 11.97 | 11.69 | 11.78 | 23,052 | +0.02(+0.16%) |
Apr 06, 2022 | 11.76 | 12.02 | 11.61 | 11.76 | 28,494 | -0.07(-0.62%) |
Apr 05, 2022 | 12.32 | 12.66 | 11.80 | 11.83 | 28,561 | -0.42(-3.43%) |
Apr 04, 2022 | 12.31 | 12.73 | 12.15 | 12.25 | 31,988 | +0.01(+0.07%) |
Apr 01, 2022 | 12.25 | 12.34 | 11.94 | 12.24 | 33,294 | +0.17(+1.44%) |
Mar 31, 2022 | 12.80 | 12.90 | 11.97 | 12.07 | 65,558 | -0.82(-6.38%) |
Mar 30, 2022 | 12.88 | 13.00 | 12.79 | 12.89 | 23,134 | +0.01(+0.07%) |
Mar 29, 2022 | 12.96 | 13.23 | 12.74 | 12.88 | 28,580 | -0.02(-0.14%) |
Mar 28, 2022 | 12.66 | 13.02 | 12.62 | 12.90 | 30,264 | +0.28(+2.25%) |
Mar 25, 2022 | 12.61 | 12.71 | 12.53 | 12.62 | 26,727 | -0.06(-0.50%) |
Mar 24, 2022 | 12.70 | 12.72 | 12.53 | 12.68 | 34,855 | +0.08(+0.65%) |
Mar 23, 2022 | 12.64 | 12.75 | 12.55 | 12.60 | 40,385 | -0.07(-0.58%) |
Mar 22, 2022 | 13.02 | 13.02 | 12.64 | 12.67 | 30,216 | -0.17(-1.35%) |
Mar 21, 2022 | 13.07 | 13.44 | 12.67 | 12.85 | 51,981 | -0.16(-1.27%) |
Mar 18, 2022 | 12.88 | 13.18 | 12.88 | 13.01 | 69,241 | +0.12(+0.92%) |
Mar 17, 2022 | 13.04 | 13.24 | 12.71 | 12.89 | 15,159 | +0.23(+1.81%) |
Mar 16, 2022 | 12.14 | 12.80 | 11.89 | 12.66 | 39,644 | +0.70(+5.89%) |
Mar 15, 2022 | 11.58 | 12.15 | 11.58 | 11.96 | 22,155 | +0.42(+3.65%) |
Mar 14, 2022 | 11.79 | 11.79 | 11.43 | 11.54 | 45,008 | -0.20(-1.71%) |
Mar 11, 2022 | 12.02 | 12.12 | 11.70 | 11.74 | 19,177 | -0.24(-1.98%) |
Mar 10, 2022 | 11.83 | 12.20 | 11.69 | 11.98 | 31,681 | +0.11(+0.91%) |
Mar 09, 2022 | 11.85 | 12.16 | 11.84 | 11.87 | 12,071 | +0.03(+0.23%) |
Mar 08, 2022 | 11.94 | 11.94 | 11.75 | 11.84 | 14,693 | +0.03(+0.23%) |
Mar 07, 2022 | 12.02 | 12.35 | 11.81 | 11.81 | 26,818 | -0.06(-0.53%) |
Mar 04, 2022 | 12.09 | 12.33 | 11.69 | 11.88 | 58,726 | -0.20(-1.65%) |
Mar 03, 2022 | 12.09 | 12.18 | 11.81 | 12.08 | 17,313 | -0.01(-0.08%) |
Mar 02, 2022 | 12.10 | 12.12 | 11.75 | 12.09 | 15,557 | +0.28(+2.37%) |
Mar 01, 2022 | 12.00 | 12.16 | 11.67 | 11.81 | 28,880 | -0.17(-1.43%) |
Feb 28, 2022 | 11.97 | 12.18 | 11.97 | 11.98 | 32,650 | -0.10(-0.82%) |
Feb 25, 2022 | 11.81 | 12.21 | 11.76 | 12.08 | 19,807 | +0.32(+2.69%) |
Feb 24, 2022 | 11.73 | 11.81 | 11.66 | 11.76 | 27,880 | -0.11(-0.91%) |
Feb 23, 2022 | 12.28 | 12.29 | 11.87 | 11.87 | 23,793 | -0.10(-0.83%) |
Feb 22, 2022 | 12.06 | 12.57 | 11.93 | 11.97 | 36,921 | -0.19(-1.56%) |
Feb 18, 2022 | 12.16 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 12.19 | 12.86 | 12.11 | 12.16 | 23,699 | -0.19(-1.54%) |
Feb 16, 2022 | 12.09 | 12.58 | 12.09 | 12.35 | 12,804 | +0.14(+1.18%) |
Feb 15, 2022 | 12.25 | 12.47 | 12.15 | 12.20 | 45,719 | +0.05(+0.37%) |
Feb 14, 2022 | 12.35 | 12.55 | 12.12 | 12.16 | 23,223 | -0.06(-0.52%) |
Feb 11, 2022 | 12.56 | 12.72 | 12.22 | 12.22 | 19,192 | -0.42(-3.29%) |
Feb 10, 2022 | 13.04 | 13.04 | 12.57 | 12.64 | 15,230 | -0.36(-2.78%) |
Feb 09, 2022 | 13.11 | 13.38 | 13.00 | 13.00 | 13,434 | +0.00(+0.00%) |
Feb 08, 2022 | 12.89 | 13.05 | 12.83 | 13.00 | 12,164 | +0.21(+1.63%) |
Feb 07, 2022 | 12.79 | 13.00 | 12.58 | 12.79 | 18,857 | +0.14(+1.07%) |
Feb 04, 2022 | 12.54 | 12.80 | 12.30 | 12.66 | 26,562 | -0.05(-0.36%) |
Feb 03, 2022 | 12.79 | 12.85 | 12.70 | 24,966 | -0.60(-4.49%) | |
Feb 02, 2022 | 13.04 | 13.40 | 12.55 | 13.30 | 25,579 | +0.41(+3.16%) |
Feb 01, 2022 | 12.80 | 13.04 | 12.56 | 12.89 | 28,780 | -0.04(-0.28%) |
Jan 31, 2022 | 12.66 | 12.93 | 15,506 | +0.33(+2.66%) | ||
Jan 28, 2022 | 12.25 | 12.77 | 12.11 | 12.59 | 28,172 | +0.27(+2.20%) |
Jan 27, 2022 | 12.94 | 13.04 | 12.26 | 12.32 | 8,437 | -0.21(-1.66%) |
Jan 26, 2022 | 13.14 | 13.47 | 12.26 | 12.53 | 25,000 | -0.39(-3.01%) |
Jan 25, 2022 | 12.94 | 13.21 | 12.47 | 12.92 | 15,061 | -0.23(-1.72%) |
Jan 24, 2022 | 12.39 | 13.51 | 12.11 | 13.14 | 37,408 | +0.75(+6.05%) |
Jan 21, 2022 | 12.84 | 13.47 | 12.39 | 12.39 | 43,308 | -0.44(-3.45%) |
Jan 20, 2022 | 13.01 | 13.35 | 12.84 | 12.84 | 27,608 | -0.05(-0.35%) |
Jan 19, 2022 | 12.99 | 13.69 | 12.46 | 12.88 | 56,506 | +0.30(+2.37%) |
Jan 18, 2022 | 13.60 | 13.75 | 12.58 | 12.58 | 66,861 | -1.07(-7.81%) |
Jan 14, 2022 | 13.65 | 0 | -0.46(-3.27%) | |||
Jan 13, 2022 | 14.19 | 14.51 | 14.07 | 14.11 | 13,581 | -0.03(-0.19%) |
Jan 12, 2022 | 14.29 | 14.32 | 14.07 | 14.14 | 15,392 | -0.01(-0.06%) |
Jan 11, 2022 | 14.94 | 14.94 | 13.88 | 14.15 | 21,457 | +0.06(+0.45%) |
Jan 10, 2022 | 14.64 | 14.64 | 14.01 | 14.08 | 30,228 | -0.70(-4.71%) |
Jan 07, 2022 | 14.78 | 15.07 | 14.73 | 14.78 | 9,867 | -0.04(-0.24%) |
Jan 06, 2022 | 15.18 | 15.28 | 14.63 | 14.82 | 27,884 | -0.37(-2.44%) |
Jan 05, 2022 | 15.35 | 15.59 | 14.74 | 15.19 | 47,533 | -0.18(-1.18%) |
Jan 04, 2022 | 15.04 | 15.82 | 14.96 | 15.37 | 38,437 | +0.47(+3.15%) |