Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.29 | 13.29 | 11.88 | 11.88 | 26,270 | -1.31(-9.96%) |
Dec 29, 2022 | 13.26 | 13.42 | 13.05 | 13.20 | 13,500 | +0.12(+0.95%) |
Dec 28, 2022 | 13.38 | 13.43 | 12.92 | 13.07 | 16,822 | -0.16(-1.23%) |
Dec 27, 2022 | 13.33 | 13.42 | 12.98 | 13.23 | 32,156 | -0.12(-0.93%) |
Dec 23, 2022 | 13.36 | 13.55 | 13.34 | 13.36 | 4,629 | -0.01(-0.07%) |
Dec 22, 2022 | 13.76 | 13.86 | 13.37 | 13.37 | 4,291 | -0.32(-2.31%) |
Dec 21, 2022 | 13.91 | 13.91 | 13.69 | 13.69 | 10,228 | +0.05(+0.35%) |
Dec 20, 2022 | 13.57 | 13.89 | 13.45 | 13.64 | 7,185 | +0.15(+1.14%) |
Dec 19, 2022 | 13.39 | 13.57 | 13.15 | 13.48 | 10,388 | +0.58(+4.54%) |
Dec 16, 2022 | 13.42 | 13.76 | 12.90 | 12.90 | 16,404 | -0.54(-4.00%) |
Dec 15, 2022 | 13.23 | 13.90 | 13.13 | 13.44 | 10,305 | +0.35(+2.64%) |
Dec 14, 2022 | 13.66 | 13.95 | 13.09 | 13.09 | 8,216 | -0.38(-2.85%) |
Dec 13, 2022 | 14.09 | 14.25 | 13.47 | 13.47 | 21,238 | -0.45(-3.24%) |
Dec 12, 2022 | 13.68 | 13.95 | 13.64 | 13.92 | 7,151 | +0.10(+0.69%) |
Dec 09, 2022 | 14.16 | 14.16 | 13.52 | 13.83 | 14,026 | -0.21(-1.50%) |
Dec 08, 2022 | 13.94 | 14.29 | 13.85 | 14.04 | 15,051 | +0.20(+1.46%) |
Dec 07, 2022 | 13.59 | 14.32 | 13.34 | 13.84 | 22,842 | +0.12(+0.91%) |
Dec 06, 2022 | 13.42 | 14.05 | 12.99 | 13.71 | 12,398 | +0.35(+2.58%) |
Dec 05, 2022 | 13.51 | 13.51 | 12.96 | 13.37 | 13,934 | -0.12(-0.92%) |
Dec 02, 2022 | 13.49 | 13.70 | 13.30 | 13.49 | 5,145 | -0.22(-1.61%) |
Dec 01, 2022 | 13.49 | 13.90 | 13.49 | 13.71 | 9,976 | +0.10(+0.70%) |
Nov 30, 2022 | 13.41 | 13.87 | 13.05 | 13.62 | 18,754 | +0.16(+1.18%) |
Nov 29, 2022 | 13.52 | 13.58 | 12.91 | 13.46 | 11,722 | +0.09(+0.64%) |
Nov 28, 2022 | 12.71 | 14.18 | 12.71 | 13.37 | 37,359 | +0.50(+3.84%) |
Nov 25, 2022 | 12.84 | 13.01 | 12.84 | 12.88 | 1,266 | -0.18(-1.39%) |
Nov 23, 2022 | 12.75 | 13.06 | 12.74 | 13.06 | 1,886 | +0.18(+1.40%) |
Nov 22, 2022 | 12.29 | 12.88 | 12.29 | 12.88 | 7,803 | +0.73(+6.03%) |
Nov 21, 2022 | 12.96 | 12.96 | 12.13 | 12.15 | 29,591 | -0.44(-3.48%) |
Nov 18, 2022 | 12.85 | 13.52 | 12.47 | 12.58 | 16,553 | -0.49(-3.78%) |
Nov 17, 2022 | 13.22 | 13.42 | 12.12 | 13.08 | 25,573 | -0.16(-1.22%) |
Nov 16, 2022 | 13.20 | 13.74 | 13.15 | 13.24 | 12,615 | -0.18(-1.35%) |
Nov 15, 2022 | 13.07 | 13.80 | 13.07 | 13.42 | 10,781 | +0.25(+1.88%) |
Nov 14, 2022 | 12.73 | 13.44 | 12.45 | 13.17 | 14,508 | -0.15(-1.14%) |
Nov 11, 2022 | 13.32 | 13.33 | 12.94 | 13.33 | 6,349 | +0.01(+0.07%) |
Nov 10, 2022 | 12.51 | 13.33 | 12.51 | 13.32 | 7,218 | +0.33(+2.57%) |
Nov 09, 2022 | 12.85 | 12.98 | 11.92 | 12.98 | 7,105 | +0.42(+3.33%) |
Nov 08, 2022 | 12.37 | 12.75 | 12.28 | 12.56 | 4,635 | +0.00(+0.00%) |
Nov 07, 2022 | 11.13 | 13.01 | 11.07 | 12.56 | 29,995 | +1.46(+13.11%) |
Nov 04, 2022 | 11.01 | 11.39 | 10.96 | 11.11 | 6,392 | +0.19(+1.75%) |
Nov 03, 2022 | 11.03 | 11.21 | 10.62 | 10.92 | 6,647 | -0.30(-2.64%) |
Nov 02, 2022 | 11.23 | 11.41 | 11.05 | 11.21 | 3,560 | -0.21(-1.83%) |
Nov 01, 2022 | 11.28 | 11.50 | 11.07 | 11.42 | 4,829 | +0.21(+1.87%) |
Oct 31, 2022 | 11.34 | 11.54 | 11.06 | 11.21 | 4,886 | -0.16(-1.42%) |
Oct 28, 2022 | 11.28 | 11.38 | 11.14 | 11.38 | 4,210 | +0.28(+2.49%) |
Oct 27, 2022 | 10.95 | 11.25 | 10.86 | 11.10 | 4,250 | +0.32(+3.00%) |
Oct 26, 2022 | 11.05 | 11.18 | 10.69 | 10.78 | 6,305 | -0.33(-3.00%) |
Oct 25, 2022 | 10.80 | 11.11 | 10.64 | 11.11 | 6,951 | +0.20(+1.83%) |
Oct 24, 2022 | 10.79 | 10.95 | 10.78 | 10.91 | 3,427 | +0.04(+0.35%) |
Oct 21, 2022 | 10.61 | 10.95 | 10.58 | 10.87 | 4,708 | +0.16(+1.51%) |
Oct 20, 2022 | 10.44 | 10.78 | 10.34 | 10.71 | 8,564 | +0.23(+2.18%) |
Oct 19, 2022 | 10.43 | 10.68 | 10.43 | 10.48 | 6,001 | -0.26(-2.39%) |
Oct 18, 2022 | 10.71 | 10.80 | 10.48 | 10.74 | 8,815 | +0.09(+0.80%) |
Oct 17, 2022 | 10.73 | 10.75 | 10.58 | 10.65 | 5,519 | -0.13(-1.24%) |
Oct 14, 2022 | 10.80 | 10.88 | 10.61 | 10.78 | 4,494 | +0.06(+0.53%) |
Oct 13, 2022 | 10.47 | 10.74 | 10.39 | 10.73 | 6,107 | +0.26(+2.45%) |
Oct 12, 2022 | 10.20 | 10.54 | 10.17 | 10.47 | 5,166 | +0.20(+1.95%) |
Oct 11, 2022 | 10.46 | 10.46 | 10.27 | 10.27 | 3,988 | -0.30(-2.79%) |
Oct 10, 2022 | 10.56 | 10.61 | 10.37 | 10.57 | 1,998 | +0.01(+0.09%) |
Oct 07, 2022 | 11.08 | 11.08 | 10.49 | 10.56 | 4,522 | -0.71(-6.33%) |
Oct 06, 2022 | 11.28 | 11.28 | 10.89 | 11.27 | 5,603 | +0.14(+1.28%) |
Oct 05, 2022 | 10.85 | 11.18 | 10.72 | 11.13 | 7,374 | -0.06(-0.51%) |
Oct 04, 2022 | 11.11 | 11.35 | 10.99 | 11.18 | 10,559 | +0.18(+1.64%) |
Oct 03, 2022 | 11.09 | 11.09 | 10.95 | 11.00 | 9,176 | -0.10(-0.94%) |
Sep 30, 2022 | 11.09 | 11.30 | 10.76 | 11.11 | 29,758 | +0.27(+2.46%) |
Sep 29, 2022 | 11.08 | 11.08 | 10.47 | 10.84 | 16,591 | -0.30(-2.65%) |
Sep 28, 2022 | 10.83 | 11.14 | 10.83 | 11.14 | 11,178 | +0.15(+1.39%) |
Sep 27, 2022 | 10.89 | 11.06 | 10.83 | 10.98 | 10,763 | -0.03(-0.26%) |
Sep 26, 2022 | 11.32 | 11.32 | 10.81 | 11.01 | 14,071 | -0.29(-2.53%) |
Sep 23, 2022 | 11.16 | 11.55 | 10.76 | 11.30 | 42,931 | -0.02(-0.17%) |
Sep 22, 2022 | 11.33 | 11.57 | 11.12 | 11.32 | 23,674 | -0.24(-2.06%) |
Sep 21, 2022 | 11.28 | 11.61 | 11.07 | 11.56 | 14,597 | +0.19(+1.68%) |
Sep 20, 2022 | 11.08 | 11.37 | 10.88 | 11.37 | 14,483 | +0.07(+0.59%) |
Sep 19, 2022 | 11.17 | 11.30 | 10.86 | 11.30 | 8,853 | -0.04(-0.34%) |
Sep 16, 2022 | 10.99 | 11.53 | 10.85 | 11.34 | 51,707 | +0.49(+4.57%) |
Sep 15, 2022 | 10.57 | 10.84 | 10.57 | 10.84 | 22,753 | +0.18(+1.70%) |
Sep 14, 2022 | 10.66 | 10.97 | 10.60 | 10.66 | 18,185 | -0.17(-1.58%) |
Sep 13, 2022 | 10.79 | 10.85 | 10.72 | 10.83 | 16,996 | -0.12(-1.13%) |
Sep 12, 2022 | 10.93 | 10.96 | 10.70 | 10.96 | 14,672 | +0.17(+1.59%) |
Sep 09, 2022 | 11.16 | 11.25 | 10.76 | 10.78 | 10,248 | -0.41(-3.66%) |
Sep 08, 2022 | 10.73 | 11.35 | 10.48 | 11.19 | 34,832 | +0.26(+2.35%) |
Sep 07, 2022 | 11.26 | 11.26 | 10.74 | 10.94 | 26,652 | -0.27(-2.38%) |
Sep 06, 2022 | 11.72 | 11.90 | 11.06 | 11.20 | 32,041 | -0.55(-4.70%) |
Sep 02, 2022 | 11.74 | 11.78 | 11.65 | 11.76 | 21,859 | -0.09(-0.72%) |
Sep 01, 2022 | 11.72 | 11.84 | 11.60 | 11.84 | 21,700 | +0.09(+0.73%) |
Aug 31, 2022 | 11.91 | 11.91 | 11.63 | 11.76 | 27,712 | -0.26(-2.18%) |
Aug 30, 2022 | 12.23 | 12.33 | 11.93 | 12.02 | 8,578 | -0.40(-3.19%) |
Aug 29, 2022 | 12.14 | 12.46 | 11.99 | 12.41 | 11,447 | +0.08(+0.61%) |
Aug 26, 2022 | 12.06 | 12.34 | 11.70 | 12.34 | 20,286 | +0.25(+2.11%) |
Aug 25, 2022 | 11.40 | 12.36 | 11.40 | 12.08 | 90,014 | +0.55(+4.75%) |
Aug 24, 2022 | 11.61 | 11.65 | 11.33 | 11.54 | 10,680 | +0.00(+0.00%) |
Aug 23, 2022 | 11.48 | 11.66 | 11.33 | 11.54 | 20,704 | +0.18(+1.58%) |
Aug 22, 2022 | 11.63 | 11.70 | 11.30 | 11.36 | 5,611 | -0.33(-2.83%) |
Aug 19, 2022 | 11.70 | 11.71 | 11.34 | 11.69 | 5,210 | -0.07(-0.56%) |
Aug 18, 2022 | 11.48 | 11.75 | 11.38 | 11.75 | 8,803 | +0.16(+1.38%) |
Aug 17, 2022 | 11.23 | 11.71 | 11.13 | 11.59 | 7,703 | +0.35(+3.11%) |
Aug 16, 2022 | 11.11 | 11.80 | 10.98 | 11.24 | 24,453 | +0.22(+1.97%) |
Aug 15, 2022 | 11.07 | 11.22 | 10.86 | 11.03 | 35,521 | +0.04(+0.34%) |
Aug 12, 2022 | 11.42 | 11.42 | 10.99 | 10.99 | 137,964 | -0.28(-2.51%) |
Aug 11, 2022 | 11.11 | 11.28 | 10.94 | 11.27 | 10,134 | +0.09(+0.84%) |
Aug 10, 2022 | 11.07 | 11.23 | 10.84 | 11.18 | 6,999 | +0.23(+2.07%) |
Aug 09, 2022 | 11.09 | 11.09 | 10.72 | 10.95 | 17,701 | -0.11(-1.02%) |
Aug 08, 2022 | 10.60 | 11.06 | 10.49 | 11.06 | 18,068 | +0.37(+3.44%) |
Aug 05, 2022 | 10.84 | 10.84 | 10.56 | 10.70 | 10,107 | +0.08(+0.80%) |
Aug 04, 2022 | 11.62 | 11.62 | 10.52 | 10.61 | 15,590 | +0.36(+3.50%) |
Aug 03, 2022 | 10.57 | 10.70 | 10.25 | 10.25 | 18,129 | -0.16(-1.54%) |
Aug 02, 2022 | 11.10 | 11.10 | 10.41 | 10.41 | 17,032 | -0.85(-7.54%) |
Aug 01, 2022 | 11.29 | 11.43 | 11.15 | 11.26 | 9,958 | +0.08(+0.76%) |
Jul 29, 2022 | 11.38 | 11.39 | 11.12 | 11.18 | 9,795 | -0.23(-1.99%) |
Jul 28, 2022 | 11.07 | 11.56 | 11.07 | 11.40 | 8,514 | +0.25(+2.20%) |
Jul 27, 2022 | 10.96 | 11.24 | 10.84 | 11.16 | 11,617 | +0.14(+1.29%) |
Jul 26, 2022 | 11.27 | 11.27 | 10.72 | 11.02 | 37,765 | -0.26(-2.34%) |
Jul 25, 2022 | 11.70 | 11.85 | 11.28 | 11.28 | 17,204 | -0.30(-2.61%) |
Jul 22, 2022 | 11.56 | 11.94 | 11.51 | 11.58 | 22,923 | -0.09(-0.81%) |
Jul 21, 2022 | 11.38 | 11.80 | 11.36 | 11.68 | 12,928 | +0.13(+1.14%) |
Jul 20, 2022 | 11.46 | 11.80 | 11.33 | 11.55 | 45,507 | +0.10(+0.91%) |
Jul 19, 2022 | 11.34 | 11.87 | 11.23 | 11.44 | 39,070 | +0.22(+1.93%) |
Jul 18, 2022 | 11.47 | 11.59 | 11.12 | 11.22 | 32,021 | -0.32(-2.78%) |
Jul 15, 2022 | 11.28 | 11.69 | 11.15 | 11.55 | 34,348 | +0.39(+3.47%) |
Jul 14, 2022 | 10.95 | 11.39 | 10.82 | 11.16 | 32,257 | +0.07(+0.60%) |
Jul 13, 2022 | 10.93 | 11.40 | 10.87 | 11.09 | 32,930 | +0.00(+0.00%) |
Jul 12, 2022 | 11.16 | 11.46 | 11.01 | 11.09 | 31,215 | -0.11(-1.01%) |
Jul 11, 2022 | 11.67 | 12.09 | 11.15 | 11.21 | 36,577 | -0.62(-5.27%) |
Jul 08, 2022 | 11.63 | 11.97 | 11.57 | 11.83 | 41,909 | +0.17(+1.46%) |
Jul 07, 2022 | 11.53 | 11.89 | 11.43 | 11.66 | 35,237 | +0.16(+1.40%) |
Jul 06, 2022 | 11.55 | 11.69 | 11.30 | 11.50 | 38,666 | +0.14(+1.25%) |
Jul 05, 2022 | 10.87 | 11.44 | 10.84 | 11.36 | 54,659 | +0.23(+2.04%) |
Jul 01, 2022 | 11.74 | 11.85 | 10.83 | 11.13 | 78,747 | -0.59(-5.00%) |
Jun 30, 2022 | 11.51 | 12.00 | 11.51 | 11.72 | 107,676 | +0.10(+0.89%) |
Jun 29, 2022 | 12.04 | 12.04 | 11.52 | 11.61 | 134,502 | -0.52(-4.28%) |
Jun 28, 2022 | 12.19 | 12.31 | 11.81 | 12.13 | 99,488 | +0.00(+0.00%) |
Jun 27, 2022 | 11.56 | 12.60 | 11.42 | 12.13 | 251,077 | +0.11(+0.94%) |
Jun 24, 2022 | 10.22 | 12.02 | 9.374 | 12.02 | 1,433,330 | +1.75(+17.00%) |
Jun 23, 2022 | 10.09 | 10.29 | 9.676 | 10.27 | 76,042 | +0.25(+2.45%) |
Jun 22, 2022 | 10.01 | 10.45 | 9.582 | 10.03 | 68,346 | +0.07(+0.66%) |
Jun 21, 2022 | 9.771 | 10.41 | 9.582 | 9.960 | 135,358 | +0.40(+4.15%) |
Jun 17, 2022 | 9.723 | 9.903 | 9.511 | 9.563 | 67,310 | -0.10(-1.07%) |
Jun 16, 2022 | 9.969 | 9.969 | 9.355 | 9.667 | 76,366 | -0.40(-3.94%) |
Jun 15, 2022 | 10.15 | 10.54 | 9.903 | 10.06 | 59,415 | -0.05(-0.47%) |
Jun 14, 2022 | 9.978 | 10.37 | 9.827 | 10.11 | 61,584 | +0.15(+1.52%) |
Jun 13, 2022 | 9.818 | 10.37 | 9.695 | 9.960 | 73,469 | -0.04(-0.38%) |
Jun 10, 2022 | 10.22 | 10.22 | 9.799 | 9.997 | 50,935 | -0.34(-3.29%) |
Jun 09, 2022 | 10.04 | 10.84 | 10.01 | 10.34 | 63,243 | +0.17(+1.67%) |
Jun 08, 2022 | 10.59 | 10.91 | 10.10 | 10.17 | 69,050 | -0.42(-3.93%) |
Jun 07, 2022 | 9.723 | 10.98 | 9.629 | 10.58 | 115,449 | +0.93(+9.58%) |
Jun 06, 2022 | 9.846 | 10.02 | 9.563 | 9.657 | 53,397 | -0.02(-0.20%) |
Jun 03, 2022 | 10.19 | 10.19 | 9.639 | 9.676 | 36,704 | -0.39(-3.85%) |
Jun 02, 2022 | 9.403 | 10.30 | 9.403 | 10.06 | 40,265 | +0.63(+6.71%) |
Jun 01, 2022 | 9.818 | 10.12 | 9.412 | 9.431 | 46,941 | -0.31(-3.20%) |
May 31, 2022 | 10.04 | 10.04 | 9.450 | 9.742 | 36,666 | -0.50(-4.84%) |
May 27, 2022 | 10.18 | 10.50 | 9.548 | 10.24 | 33,576 | +0.10(+1.02%) |
May 26, 2022 | 9.929 | 10.48 | 9.690 | 10.14 | 49,230 | +0.59(+6.17%) |
May 25, 2022 | 9.051 | 9.696 | 9.051 | 9.546 | 25,289 | +0.56(+6.24%) |
May 24, 2022 | 8.966 | 9.163 | 8.826 | 8.985 | 27,008 | -0.15(-1.64%) |
May 23, 2022 | 8.976 | 9.200 | 8.854 | 9.135 | 40,854 | +0.30(+3.39%) |
May 20, 2022 | 8.938 | 9.079 | 8.578 | 8.836 | 38,597 | -0.08(-0.94%) |
May 19, 2022 | 8.985 | 8.985 | 8.770 | 8.920 | 24,923 | +0.03(+0.32%) |
May 18, 2022 | 8.929 | 9.027 | 8.826 | 8.892 | 33,382 | -0.19(-2.06%) |
May 17, 2022 | 8.948 | 9.191 | 8.901 | 9.079 | 31,382 | +0.19(+2.10%) |
May 16, 2022 | 8.929 | 9.108 | 8.775 | 8.892 | 33,028 | -0.04(-0.42%) |
May 13, 2022 | 9.116 | 9.294 | 8.836 | 8.929 | 41,012 | -0.15(-1.65%) |
May 12, 2022 | 9.312 | 9.546 | 8.929 | 9.079 | 37,202 | -0.21(-2.22%) |
May 11, 2022 | 9.537 | 9.761 | 9.163 | 9.284 | 42,894 | -0.27(-2.84%) |
May 10, 2022 | 9.443 | 9.612 | 9.125 | 9.555 | 84,347 | +0.24(+2.61%) |
May 09, 2022 | 9.228 | 9.584 | 9.125 | 9.312 | 89,447 | +0.04(+0.40%) |
May 06, 2022 | 9.060 | 9.368 | 9.046 | 9.275 | 47,174 | +0.19(+2.06%) |
May 05, 2022 | 9.499 | 9.499 | 8.882 | 9.088 | 48,091 | -0.05(-0.51%) |
May 04, 2022 | 9.069 | 9.135 | 8.840 | 9.135 | 70,629 | +0.22(+2.41%) |
May 03, 2022 | 9.013 | 9.304 | 8.705 | 8.920 | 33,178 | -0.01(-0.10%) |
May 02, 2022 | 8.864 | 9.032 | 8.602 | 8.929 | 35,344 | +0.18(+2.03%) |
Apr 29, 2022 | 9.107 | 9.210 | 8.649 | 8.751 | 32,078 | -0.45(-4.88%) |
Apr 28, 2022 | 9.284 | 9.298 | 9.053 | 9.200 | 30,080 | -0.05(-0.51%) |
Apr 27, 2022 | 9.275 | 9.471 | 9.135 | 9.247 | 39,207 | -0.11(-1.20%) |
Apr 26, 2022 | 9.817 | 9.948 | 9.280 | 9.359 | 40,566 | -0.44(-4.48%) |
Apr 25, 2022 | 9.817 | 10.04 | 9.640 | 9.799 | 34,858 | -0.07(-0.76%) |
Apr 22, 2022 | 10.09 | 10.24 | 9.827 | 9.873 | 43,564 | -0.20(-1.95%) |
Apr 21, 2022 | 10.28 | 10.28 | 9.957 | 10.07 | 34,507 | -0.08(-0.83%) |
Apr 20, 2022 | 10.26 | 10.30 | 9.920 | 10.15 | 49,165 | +0.06(+0.56%) |
Apr 19, 2022 | 10.03 | 10.40 | 10.02 | 10.10 | 33,059 | +0.07(+0.75%) |
Apr 18, 2022 | 10.29 | 10.29 | 9.901 | 10.02 | 44,024 | -0.21(-2.01%) |
Apr 14, 2022 | 10.48 | 10.58 | 10.16 | 10.23 | 32,931 | -0.14(-1.35%) |
Apr 13, 2022 | 10.42 | 10.51 | 10.35 | 10.37 | 14,637 | +0.02(+0.18%) |
Apr 12, 2022 | 10.46 | 10.67 | 10.26 | 10.35 | 37,284 | +0.06(+0.54%) |
Apr 11, 2022 | 10.49 | 11.00 | 10.24 | 10.29 | 24,901 | -0.59(-5.41%) |
Apr 08, 2022 | 10.66 | 11.02 | 10.35 | 10.88 | 30,171 | +0.27(+2.55%) |
Apr 07, 2022 | 10.57 | 10.63 | 10.20 | 10.61 | 51,394 | +0.23(+2.25%) |
Apr 06, 2022 | 10.70 | 10.72 | 10.34 | 10.38 | 35,559 | -0.50(-4.56%) |
Apr 05, 2022 | 10.62 | 10.99 | 10.50 | 10.87 | 59,059 | +0.22(+2.11%) |
Apr 04, 2022 | 10.67 | 10.75 | 10.20 | 10.65 | 55,967 | -0.07(-0.61%) |
Apr 01, 2022 | 10.94 | 11.05 | 10.63 | 10.71 | 29,207 | -0.16(-1.46%) |
Mar 31, 2022 | 10.94 | 11.05 | 10.67 | 10.87 | 55,614 | -0.07(-0.68%) |
Mar 30, 2022 | 11.59 | 11.79 | 10.89 | 10.95 | 71,848 | -0.77(-6.54%) |
Mar 29, 2022 | 10.68 | 11.84 | 10.51 | 11.72 | 70,618 | +1.08(+10.11%) |
Mar 28, 2022 | 10.28 | 10.68 | 10.00 | 10.64 | 64,356 | +0.33(+3.17%) |
Mar 25, 2022 | 10.28 | 10.52 | 9.939 | 10.31 | 44,913 | +0.11(+1.10%) |
Mar 24, 2022 | 10.14 | 10.40 | 9.929 | 10.20 | 41,336 | +0.06(+0.55%) |
Mar 23, 2022 | 10.25 | 10.30 | 9.972 | 10.14 | 376,910 | -0.10(-1.00%) |
Mar 22, 2022 | 10.19 | 10.87 | 10.07 | 10.25 | 55,489 | +0.19(+1.86%) |
Mar 21, 2022 | 10.82 | 10.82 | 10.05 | 10.06 | 108,033 | -0.76(-7.00%) |
Mar 18, 2022 | 10.28 | 10.94 | 10.28 | 10.82 | 163,867 | +0.58(+5.66%) |
Mar 17, 2022 | 10.06 | 10.33 | 10.00 | 10.24 | 48,507 | +0.22(+2.24%) |
Mar 16, 2022 | 10.29 | 10.42 | 10.01 | 10.01 | 78,424 | -0.07(-0.65%) |
Mar 15, 2022 | 10.52 | 10.75 | 10.04 | 10.08 | 65,546 | -0.34(-3.23%) |
Mar 14, 2022 | 10.64 | 11.04 | 10.14 | 10.42 | 136,091 | -0.36(-3.30%) |
Mar 11, 2022 | 10.80 | 10.86 | 10.52 | 10.77 | 62,616 | +0.01(+0.09%) |
Mar 10, 2022 | 11.68 | 11.73 | 10.75 | 10.76 | 67,918 | -1.32(-10.91%) |
Mar 09, 2022 | 11.87 | 12.53 | 11.86 | 12.08 | 33,344 | +0.29(+2.46%) |
Mar 08, 2022 | 11.46 | 12.18 | 11.35 | 11.79 | 57,916 | +0.18(+1.53%) |
Mar 07, 2022 | 12.01 | 12.51 | 11.55 | 11.61 | 43,218 | -0.44(-3.65%) |
Mar 04, 2022 | 12.61 | 12.70 | 12.00 | 12.05 | 19,983 | -0.70(-5.50%) |
Mar 03, 2022 | 13.02 | 13.49 | 12.46 | 12.75 | 38,975 | -0.18(-1.37%) |
Mar 02, 2022 | 13.59 | 13.63 | 12.80 | 12.93 | 20,210 | -0.31(-2.31%) |
Mar 01, 2022 | 14.09 | 14.38 | 12.50 | 13.24 | 52,376 | -0.78(-5.56%) |
Feb 28, 2022 | 13.46 | 14.20 | 13.23 | 14.02 | 89,041 | +0.29(+2.10%) |
Feb 25, 2022 | 14.30 | 14.38 | 13.24 | 13.73 | 60,305 | -0.35(-2.51%) |
Feb 24, 2022 | 14.54 | 14.96 | 13.50 | 14.08 | 201,400 | -0.44(-3.01%) |
Feb 23, 2022 | 13.28 | 15.11 | 13.27 | 14.52 | 83,491 | +1.52(+11.71%) |
Feb 22, 2022 | 12.96 | 13.37 | 12.64 | 13.00 | 29,968 | -0.11(-0.85%) |
Feb 18, 2022 | 13.11 | 0 | +0.58(+4.59%) | |||
Feb 17, 2022 | 12.41 | 12.72 | 12.16 | 12.53 | 18,283 | -0.11(-0.88%) |
Feb 16, 2022 | 12.12 | 12.66 | 12.11 | 12.64 | 24,366 | +0.16(+1.26%) |
Feb 15, 2022 | 12.38 | 12.85 | 12.21 | 12.49 | 28,278 | +0.18(+1.43%) |
Feb 14, 2022 | 12.62 | 12.68 | 12.09 | 12.31 | 17,533 | -0.11(-0.90%) |
Feb 11, 2022 | 12.42 | 12.93 | 12.42 | 12.42 | 37,497 | -0.11(-0.89%) |
Feb 10, 2022 | 12.52 | 13.22 | 12.39 | 12.53 | 25,392 | +0.16(+1.28%) |
Feb 09, 2022 | 12.17 | 12.49 | 12.17 | 12.37 | 14,533 | +0.17(+1.37%) |
Feb 08, 2022 | 12.18 | 12.35 | 12.08 | 12.21 | 7,856 | +0.00(+0.00%) |
Feb 07, 2022 | 11.96 | 12.36 | 11.96 | 12.21 | 25,512 | +0.04(+0.31%) |
Feb 04, 2022 | 11.89 | 12.33 | 11.80 | 12.17 | 21,968 | +0.20(+1.71%) |
Feb 03, 2022 | 11.98 | 12.14 | 11.94 | 11.97 | 14,857 | -0.09(-0.77%) |
Feb 02, 2022 | 12.90 | 13.00 | 11.64 | 12.06 | 38,202 | -0.72(-5.66%) |
Feb 01, 2022 | 12.94 | 13.81 | 12.49 | 12.78 | 46,917 | -0.08(-0.65%) |
Jan 31, 2022 | 12.62 | 13.18 | 12.62 | 12.87 | 26,231 | +0.52(+4.21%) |
Jan 28, 2022 | 12.17 | 12.52 | 12.10 | 12.35 | 20,382 | +0.17(+1.37%) |
Jan 27, 2022 | 12.13 | 12.43 | 12.12 | 12.18 | 10,349 | -0.02(-0.15%) |
Jan 26, 2022 | 12.13 | 12.45 | 12.13 | 12.20 | 19,497 | +0.00(+0.00%) |
Jan 25, 2022 | 12.18 | 12.50 | 11.84 | 12.20 | 26,456 | +0.02(+0.15%) |
Jan 24, 2022 | 12.06 | 12.30 | 11.77 | 12.18 | 30,717 | +0.25(+2.10%) |
Jan 21, 2022 | 11.70 | 12.11 | 11.64 | 11.93 | 22,253 | +0.03(+0.23%) |
Jan 20, 2022 | 11.84 | 12.36 | 11.84 | 11.90 | 15,714 | +0.21(+1.83%) |
Jan 19, 2022 | 12.03 | 12.22 | 11.29 | 11.69 | 29,392 | -0.51(-4.19%) |
Jan 18, 2022 | 12.46 | 12.62 | 11.88 | 12.20 | 18,021 | -0.20(-1.65%) |
Jan 14, 2022 | 12.40 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.70 | 12.95 | 12.44 | 12.52 | 21,169 | -0.01(-0.07%) |
Jan 12, 2022 | 13.01 | 13.55 | 12.52 | 12.53 | 19,941 | -0.44(-3.36%) |
Jan 11, 2022 | 12.91 | 13.36 | 12.64 | 12.97 | 23,021 | +0.12(+0.94%) |
Jan 10, 2022 | 13.05 | 13.52 | 12.77 | 12.85 | 18,324 | -0.17(-1.28%) |
Jan 07, 2022 | 12.77 | 13.34 | 12.77 | 13.01 | 13,650 | +0.37(+2.94%) |
Jan 06, 2022 | 12.99 | 13.11 | 12.60 | 12.64 | 9,755 | -0.45(-3.40%) |
Jan 05, 2022 | 13.65 | 13.65 | 13.00 | 13.09 | 9,715 | -0.28(-2.08%) |
Jan 04, 2022 | 13.55 | 13.64 | 13.35 | 13.37 | 14,354 | -0.05(-0.35%) |