Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.24 | 11.26 | 11.15 | 11.17 | 53,024 | -0.08(-0.75%) |
Feb 27, 2023 | 11.25 | 11.30 | 11.23 | 11.26 | 59,306 | +0.09(+0.84%) |
Feb 24, 2023 | 11.34 | 11.34 | 11.14 | 11.16 | 125,137 | -0.17(-1.49%) |
Feb 23, 2023 | 11.49 | 11.50 | 11.31 | 11.33 | 55,936 | -0.03(-0.25%) |
Feb 22, 2023 | 11.58 | 11.58 | 11.36 | 11.36 | 83,591 | -0.12(-1.07%) |
Feb 21, 2023 | 11.62 | 11.68 | 11.47 | 11.48 | 53,665 | -0.17(-1.45%) |
Feb 17, 2023 | 11.62 | 11.70 | 11.59 | 11.65 | 56,980 | -0.03(-0.24%) |
Feb 16, 2023 | 11.81 | 11.93 | 11.64 | 11.68 | 92,432 | -0.26(-2.21%) |
Feb 15, 2023 | 11.94 | 12.03 | 11.89 | 11.94 | 29,338 | -0.03(-0.24%) |
Feb 14, 2023 | 12.10 | 12.11 | 11.92 | 11.97 | 53,536 | -0.15(-1.21%) |
Feb 13, 2023 | 12.19 | 12.27 | 12.12 | 12.12 | 58,642 | -0.11(-0.92%) |
Feb 10, 2023 | 12.16 | 12.25 | 12.16 | 12.23 | 116,939 | -0.01(-0.08%) |
Feb 09, 2023 | 12.27 | 12.41 | 12.13 | 12.24 | 185,755 | +0.14(+1.16%) |
Feb 08, 2023 | 11.80 | 12.32 | 11.79 | 12.10 | 354,719 | +0.27(+2.30%) |
Feb 07, 2023 | 11.68 | 12.00 | 11.68 | 11.83 | 120,714 | +0.13(+1.12%) |
Feb 06, 2023 | 11.68 | 11.79 | 11.59 | 11.70 | 142,476 | -0.09(-0.80%) |
Feb 03, 2023 | 11.71 | 11.81 | 11.66 | 11.79 | 152,506 | +0.03(+0.24%) |
Feb 02, 2023 | 11.81 | 11.96 | 11.76 | 11.76 | 275,290 | -0.01(-0.08%) |
Feb 01, 2023 | 11.58 | 11.79 | 11.56 | 11.77 | 113,046 | +0.20(+1.70%) |
Jan 31, 2023 | 11.51 | 11.59 | 11.49 | 11.58 | 84,916 | +0.08(+0.65%) |
Jan 30, 2023 | 11.51 | 11.56 | 11.49 | 11.50 | 38,000 | -0.03(-0.24%) |
Jan 27, 2023 | 11.50 | 11.55 | 11.46 | 11.53 | 87,734 | -0.07(-0.57%) |
Jan 26, 2023 | 11.64 | 11.66 | 11.56 | 11.59 | 49,591 | -0.07(-0.56%) |
Jan 25, 2023 | 11.58 | 11.68 | 11.57 | 11.66 | 61,114 | -0.02(-0.16%) |
Jan 24, 2023 | 11.71 | 11.77 | 11.50 | 11.68 | 60,719 | -0.01(-0.08%) |
Jan 23, 2023 | 11.73 | 11.87 | 11.66 | 11.69 | 41,043 | -0.06(-0.48%) |
Jan 20, 2023 | 11.65 | 11.78 | 11.61 | 11.74 | 65,187 | +0.07(+0.56%) |
Jan 19, 2023 | 11.51 | 11.75 | 11.51 | 11.68 | 87,925 | +0.15(+1.30%) |
Jan 18, 2023 | 11.48 | 11.60 | 11.48 | 11.53 | 38,108 | +0.10(+0.90%) |
Jan 17, 2023 | 11.48 | 11.52 | 11.42 | 11.43 | 36,398 | -0.05(-0.41%) |
Jan 13, 2023 | 11.54 | 11.64 | 11.46 | 11.47 | 88,842 | -0.09(-0.81%) |
Jan 12, 2023 | 11.43 | 11.57 | 11.42 | 11.57 | 53,415 | +0.19(+1.69%) |
Jan 11, 2023 | 11.44 | 11.48 | 11.36 | 11.37 | 103,249 | -0.03(-0.25%) |
Jan 10, 2023 | 11.41 | 11.48 | 11.36 | 11.40 | 23,174 | -0.04(-0.33%) |
Jan 09, 2023 | 11.38 | 11.48 | 11.38 | 11.44 | 46,254 | +0.13(+1.16%) |
Jan 06, 2023 | 11.04 | 11.32 | 11.04 | 11.31 | 154,276 | +0.24(+2.20%) |
Jan 05, 2023 | 11.04 | 11.09 | 11.00 | 11.07 | 49,741 | -0.01(-0.08%) |
Jan 04, 2023 | 11.06 | 11.17 | 11.06 | 11.07 | 85,653 | +0.07(+0.59%) |
Jan 03, 2023 | 10.95 | 11.03 | 10.91 | 11.01 | 49,354 | +0.11(+1.03%) |
Dec 30, 2022 | 10.70 | 10.90 | 10.64 | 10.90 | 231,728 | +0.15(+1.39%) |
Dec 29, 2022 | 10.72 | 10.83 | 10.72 | 10.75 | 200,036 | +0.06(+0.52%) |
Dec 28, 2022 | 10.72 | 10.76 | 10.65 | 10.69 | 190,235 | -0.01(-0.09%) |
Dec 27, 2022 | 10.79 | 10.87 | 10.64 | 10.70 | 184,368 | -0.15(-1.38%) |
Dec 23, 2022 | 10.86 | 10.92 | 10.83 | 10.85 | 72,587 | -0.05(-0.43%) |
Dec 22, 2022 | 10.84 | 10.92 | 10.84 | 10.90 | 161,132 | -0.01(-0.09%) |
Dec 21, 2022 | 10.93 | 11.00 | 10.84 | 10.91 | 179,434 | -0.03(-0.26%) |
Dec 20, 2022 | 10.95 | 11.02 | 10.93 | 10.93 | 128,316 | -0.09(-0.85%) |
Dec 19, 2022 | 11.02 | 11.06 | 10.96 | 11.03 | 171,053 | -0.01(-0.08%) |
Dec 16, 2022 | 11.22 | 11.28 | 11.03 | 11.04 | 158,400 | -0.30(-2.64%) |
Dec 15, 2022 | 11.40 | 11.46 | 11.30 | 11.34 | 95,617 | -0.07(-0.62%) |
Dec 14, 2022 | 11.43 | 11.44 | 11.38 | 11.41 | 83,746 | +0.03(+0.25%) |
Dec 13, 2022 | 11.57 | 11.64 | 11.34 | 11.38 | 152,385 | -0.10(-0.89%) |
Dec 12, 2022 | 11.50 | 11.55 | 11.47 | 11.48 | 41,892 | +0.02(+0.16%) |
Dec 09, 2022 | 11.43 | 11.49 | 11.38 | 11.46 | 85,384 | -0.03(-0.24%) |
Dec 08, 2022 | 11.57 | 11.61 | 11.48 | 11.49 | 76,181 | -0.09(-0.80%) |
Dec 07, 2022 | 11.71 | 11.78 | 11.57 | 11.58 | 101,320 | -0.16(-1.35%) |
Dec 06, 2022 | 11.76 | 11.82 | 11.71 | 11.74 | 51,616 | +0.02(+0.16%) |
Dec 05, 2022 | 11.74 | 11.84 | 11.72 | 11.72 | 61,710 | -0.12(-1.02%) |
Dec 02, 2022 | 11.93 | 11.98 | 11.67 | 11.84 | 160,570 | -0.08(-0.70%) |
Dec 01, 2022 | 11.99 | 12.01 | 11.91 | 11.93 | 116,900 | +0.00(+0.00%) |
Nov 30, 2022 | 11.73 | 11.93 | 11.73 | 11.93 | 65,600 | +0.18(+1.51%) |
Nov 29, 2022 | 11.70 | 11.76 | 11.68 | 11.75 | 125,373 | +0.07(+0.56%) |
Nov 28, 2022 | 11.71 | 11.71 | 11.66 | 11.69 | 86,728 | +0.02(+0.16%) |
Nov 25, 2022 | 11.60 | 11.68 | 11.60 | 11.67 | 35,107 | +0.07(+0.56%) |
Nov 23, 2022 | 11.55 | 11.63 | 11.53 | 11.60 | 92,661 | +0.08(+0.73%) |
Nov 22, 2022 | 11.32 | 11.52 | 11.29 | 11.52 | 73,801 | +0.24(+2.15%) |
Nov 21, 2022 | 11.14 | 11.28 | 11.14 | 11.28 | 116,265 | +0.14(+1.25%) |
Nov 18, 2022 | 11.08 | 11.14 | 10.96 | 11.14 | 68,239 | +0.09(+0.84%) |
Nov 17, 2022 | 10.94 | 11.10 | 10.89 | 11.04 | 57,307 | +0.06(+0.51%) |
Nov 16, 2022 | 10.71 | 10.99 | 10.71 | 10.99 | 123,358 | +0.33(+3.06%) |
Nov 15, 2022 | 10.65 | 10.76 | 10.64 | 10.66 | 87,855 | +0.15(+1.42%) |
Nov 14, 2022 | 10.76 | 10.81 | 10.52 | 10.51 | 53,145 | -0.29(-2.72%) |
Nov 11, 2022 | 10.88 | 10.97 | 10.80 | 10.81 | 77,751 | -0.03(-0.26%) |
Nov 10, 2022 | 10.46 | 10.84 | 10.46 | 10.84 | 113,811 | +0.58(+5.70%) |
Nov 09, 2022 | 10.27 | 10.36 | 10.25 | 10.25 | 64,202 | -0.06(-0.54%) |
Nov 08, 2022 | 10.33 | 10.42 | 10.24 | 10.31 | 88,859 | +0.00(+0.00%) |
Nov 07, 2022 | 10.37 | 10.41 | 10.29 | 10.31 | 64,178 | -0.08(-0.80%) |
Nov 04, 2022 | 10.26 | 10.40 | 10.22 | 10.39 | 59,591 | +0.22(+2.19%) |
Nov 03, 2022 | 10.13 | 10.22 | 10.05 | 10.17 | 88,394 | -0.09(-0.90%) |
Nov 02, 2022 | 10.08 | 10.31 | 10.04 | 10.26 | 128,619 | +0.18(+1.75%) |
Nov 01, 2022 | 10.13 | 10.15 | 10.06 | 10.08 | 94,513 | +0.02(+0.18%) |
Oct 31, 2022 | 10.07 | 10.12 | 10.03 | 10.07 | 57,928 | -0.04(-0.37%) |
Oct 28, 2022 | 10.04 | 10.32 | 10.01 | 10.10 | 159,980 | +0.04(+0.37%) |
Oct 27, 2022 | 10.21 | 10.27 | 9.964 | 10.07 | 139,668 | -0.18(-1.72%) |
Oct 26, 2022 | 10.20 | 10.30 | 10.20 | 10.24 | 74,290 | +0.05(+0.45%) |
Oct 25, 2022 | 10.33 | 10.45 | 10.16 | 10.20 | 119,691 | -0.10(-0.99%) |
Oct 24, 2022 | 10.54 | 10.61 | 10.29 | 10.30 | 109,884 | -0.37(-3.47%) |
Oct 21, 2022 | 10.84 | 10.87 | 10.65 | 10.67 | 98,242 | -0.26(-2.37%) |
Oct 20, 2022 | 10.99 | 11.03 | 10.89 | 10.93 | 47,291 | -0.06(-0.59%) |
Oct 19, 2022 | 11.03 | 11.08 | 10.95 | 10.99 | 61,488 | -0.14(-1.25%) |
Oct 18, 2022 | 11.12 | 11.17 | 11.01 | 11.13 | 66,403 | +0.05(+0.42%) |
Oct 17, 2022 | 11.15 | 11.17 | 11.04 | 11.09 | 48,818 | +0.03(+0.29%) |
Oct 14, 2022 | 11.22 | 11.22 | 11.05 | 11.05 | 42,479 | -0.15(-1.36%) |
Oct 13, 2022 | 11.13 | 11.26 | 11.02 | 11.21 | 104,516 | +0.00(+0.03%) |
Oct 12, 2022 | 11.20 | 11.27 | 11.18 | 11.20 | 25,867 | -0.03(-0.25%) |
Oct 11, 2022 | 11.24 | 11.37 | 11.21 | 11.23 | 44,268 | -0.02(-0.16%) |
Oct 10, 2022 | 11.30 | 11.35 | 11.15 | 11.25 | 97,836 | -0.11(-0.94%) |
Oct 07, 2022 | 11.29 | 11.44 | 11.26 | 11.35 | 40,795 | +0.03(+0.29%) |
Oct 06, 2022 | 11.53 | 11.68 | 11.29 | 11.32 | 73,870 | -0.21(-1.84%) |
Oct 05, 2022 | 11.82 | 11.94 | 11.53 | 11.53 | 78,095 | -0.47(-3.92%) |
Oct 04, 2022 | 11.72 | 12.28 | 11.71 | 12.01 | 78,881 | +0.23(+1.96%) |
Oct 03, 2022 | 11.65 | 12.00 | 11.56 | 11.77 | 56,824 | +0.22(+1.92%) |
Sep 30, 2022 | 11.68 | 11.68 | 11.54 | 11.55 | 44,292 | -0.09(-0.79%) |
Sep 29, 2022 | 11.52 | 11.87 | 11.49 | 11.65 | 42,691 | +0.00(+0.00%) |
Sep 28, 2022 | 11.65 | 11.78 | 11.45 | 11.65 | 63,683 | +0.04(+0.32%) |
Sep 27, 2022 | 11.62 | 11.89 | 11.61 | 11.61 | 62,319 | -0.10(-0.87%) |
Sep 26, 2022 | 11.87 | 11.96 | 11.60 | 11.71 | 58,504 | -0.12(-1.01%) |
Sep 23, 2022 | 12.40 | 12.66 | 11.77 | 11.83 | 93,764 | -0.57(-4.61%) |
Sep 22, 2022 | 12.46 | 12.62 | 12.36 | 12.40 | 33,973 | -0.06(-0.44%) |
Sep 21, 2022 | 12.67 | 12.67 | 12.46 | 12.46 | 31,387 | -0.23(-1.82%) |
Sep 20, 2022 | 12.72 | 12.78 | 12.56 | 12.69 | 34,189 | -0.16(-1.22%) |
Sep 19, 2022 | 12.89 | 12.99 | 12.72 | 12.84 | 22,090 | -0.16(-1.21%) |
Sep 16, 2022 | 13.10 | 13.43 | 12.93 | 13.00 | 27,661 | -0.03(-0.21%) |
Sep 15, 2022 | 13.63 | 13.71 | 13.02 | 13.03 | 43,187 | -0.53(-3.88%) |
Sep 14, 2022 | 13.69 | 13.88 | 13.55 | 13.56 | 20,133 | -0.24(-1.75%) |
Sep 13, 2022 | 13.81 | 14.04 | 13.63 | 13.80 | 31,342 | -0.10(-0.73%) |
Sep 12, 2022 | 13.92 | 14.05 | 13.81 | 13.90 | 36,712 | +0.09(+0.67%) |
Sep 09, 2022 | 13.71 | 13.90 | 13.55 | 13.81 | 39,677 | +0.25(+1.83%) |
Sep 08, 2022 | 13.60 | 13.86 | 13.56 | 13.56 | 9,130 | -0.09(-0.67%) |
Sep 07, 2022 | 13.55 | 13.73 | 13.43 | 13.65 | 33,673 | +0.13(+0.95%) |
Sep 06, 2022 | 13.77 | 14.03 | 13.34 | 13.52 | 41,423 | -0.17(-1.21%) |
Sep 02, 2022 | 13.65 | 13.89 | 13.53 | 13.69 | 25,462 | +0.06(+0.40%) |
Sep 01, 2022 | 13.85 | 13.85 | 13.50 | 13.63 | 52,527 | -0.28(-1.98%) |
Aug 31, 2022 | 13.89 | 13.97 | 13.82 | 13.91 | 24,888 | +0.02(+0.13%) |
Aug 30, 2022 | 14.01 | 14.52 | 13.87 | 13.89 | 29,719 | -0.19(-1.37%) |
Aug 29, 2022 | 14.26 | 14.26 | 14.08 | 14.08 | 56,144 | -0.22(-1.54%) |
Aug 26, 2022 | 14.38 | 14.52 | 14.24 | 14.30 | 29,651 | -0.06(-0.42%) |
Aug 25, 2022 | 14.20 | 14.39 | 14.16 | 14.36 | 13,742 | +0.11(+0.81%) |
Aug 24, 2022 | 14.33 | 14.34 | 14.16 | 14.25 | 9,143 | -0.05(-0.32%) |
Aug 23, 2022 | 14.19 | 14.33 | 14.14 | 14.29 | 16,756 | +0.15(+1.04%) |
Aug 22, 2022 | 14.30 | 14.37 | 14.12 | 14.15 | 19,090 | -0.08(-0.58%) |
Aug 19, 2022 | 14.47 | 14.47 | 14.22 | 14.23 | 36,269 | -0.33(-2.27%) |
Aug 18, 2022 | 14.50 | 14.65 | 14.40 | 14.56 | 13,908 | +0.10(+0.70%) |
Aug 17, 2022 | 14.59 | 14.60 | 14.39 | 14.46 | 37,073 | -0.14(-0.94%) |
Aug 16, 2022 | 14.80 | 14.81 | 14.38 | 14.60 | 43,037 | -0.27(-1.79%) |
Aug 15, 2022 | 14.87 | 14.87 | 14.72 | 14.86 | 23,219 | -0.01(-0.06%) |
Aug 12, 2022 | 14.87 | 14.99 | 14.76 | 14.87 | 39,616 | +0.13(+0.86%) |
Aug 11, 2022 | 14.86 | 14.95 | 14.71 | 14.75 | 31,195 | -0.01(-0.06%) |
Aug 10, 2022 | 14.45 | 14.79 | 14.44 | 14.75 | 65,446 | +0.34(+2.35%) |
Aug 09, 2022 | 14.41 | 14.45 | 14.34 | 14.42 | 22,012 | +0.05(+0.38%) |
Aug 08, 2022 | 14.21 | 14.39 | 14.11 | 14.36 | 30,023 | +0.29(+2.08%) |
Aug 05, 2022 | 14.00 | 14.14 | 13.99 | 14.07 | 56,354 | +0.02(+0.13%) |
Aug 04, 2022 | 14.01 | 14.13 | 14.01 | 14.05 | 30,676 | +0.04(+0.26%) |
Aug 03, 2022 | 13.96 | 14.02 | 13.72 | 14.01 | 34,026 | +0.06(+0.46%) |
Aug 02, 2022 | 13.69 | 14.04 | 13.65 | 13.95 | 59,027 | +0.30(+2.21%) |
Aug 01, 2022 | 13.46 | 13.69 | 13.43 | 13.65 | 53,993 | +0.28(+2.12%) |
Jul 29, 2022 | 13.21 | 13.42 | 13.19 | 13.36 | 53,265 | +0.21(+1.60%) |
Jul 28, 2022 | 12.98 | 13.16 | 12.98 | 13.15 | 48,632 | +0.27(+2.06%) |
Jul 27, 2022 | 12.93 | 12.99 | 12.88 | 12.89 | 41,994 | +0.02(+0.14%) |
Jul 26, 2022 | 12.91 | 12.93 | 12.74 | 12.87 | 44,497 | +0.02(+0.14%) |
Jul 25, 2022 | 12.88 | 12.99 | 12.77 | 12.85 | 38,454 | -0.11(-0.85%) |
Jul 22, 2022 | 13.09 | 13.09 | 12.87 | 12.96 | 39,066 | -0.03(-0.21%) |
Jul 21, 2022 | 12.81 | 12.99 | 12.81 | 12.99 | 46,289 | +0.18(+1.43%) |
Jul 20, 2022 | 12.87 | 12.92 | 12.76 | 12.81 | 51,257 | -0.04(-0.28%) |
Jul 19, 2022 | 12.87 | 12.93 | 12.76 | 12.84 | 47,272 | +0.05(+0.43%) |
Jul 18, 2022 | 13.05 | 13.20 | 12.76 | 12.79 | 86,342 | -0.24(-1.83%) |
Jul 15, 2022 | 12.93 | 13.03 | 12.85 | 13.03 | 25,223 | +0.20(+1.57%) |
Jul 14, 2022 | 12.71 | 12.88 | 12.60 | 12.82 | 74,936 | -0.01(-0.09%) |
Jul 13, 2022 | 12.74 | 12.96 | 12.70 | 12.84 | 44,933 | -0.05(-0.35%) |
Jul 12, 2022 | 12.93 | 13.05 | 12.76 | 12.88 | 58,764 | -0.05(-0.35%) |
Jul 11, 2022 | 12.87 | 12.94 | 12.79 | 12.93 | 55,694 | +0.08(+0.64%) |
Jul 08, 2022 | 12.87 | 12.91 | 12.77 | 12.84 | 50,609 | -0.03(-0.21%) |
Jul 07, 2022 | 12.92 | 12.96 | 12.74 | 12.87 | 85,091 | +0.02(+0.14%) |
Jul 06, 2022 | 12.93 | 12.98 | 12.76 | 12.85 | 39,580 | -0.03(-0.21%) |
Jul 05, 2022 | 12.61 | 12.92 | 12.55 | 12.88 | 52,903 | +0.30(+2.39%) |
Jul 01, 2022 | 12.47 | 12.61 | 12.47 | 12.58 | 48,734 | +0.20(+1.62%) |
Jun 30, 2022 | 12.40 | 12.51 | 12.31 | 12.38 | 80,696 | +0.02(+0.15%) |
Jun 29, 2022 | 12.39 | 12.54 | 12.25 | 12.36 | 98,970 | +0.07(+0.59%) |
Jun 28, 2022 | 12.27 | 12.35 | 12.24 | 12.29 | 42,574 | +0.02(+0.15%) |
Jun 27, 2022 | 12.38 | 12.38 | 12.19 | 12.27 | 45,127 | -0.02(-0.15%) |
Jun 24, 2022 | 12.17 | 12.38 | 12.15 | 12.29 | 65,118 | +0.15(+1.20%) |
Jun 23, 2022 | 12.10 | 12.29 | 12.05 | 12.14 | 80,132 | +0.08(+0.68%) |
Jun 22, 2022 | 11.88 | 12.13 | 11.88 | 12.06 | 65,412 | +0.18(+1.53%) |
Jun 21, 2022 | 12.28 | 12.33 | 11.87 | 11.88 | 180,430 | -0.39(-3.19%) |
Jun 17, 2022 | 12.29 | 12.46 | 12.13 | 12.27 | 120,400 | +0.09(+0.75%) |
Jun 16, 2022 | 12.59 | 12.76 | 12.13 | 12.18 | 76,161 | -0.48(-3.81%) |
Jun 15, 2022 | 12.70 | 12.90 | 12.63 | 12.66 | 32,714 | -0.05(-0.36%) |
Jun 14, 2022 | 12.67 | 13.14 | 12.62 | 12.71 | 69,789 | +0.07(+0.56%) |
Jun 13, 2022 | 12.95 | 12.99 | 12.64 | 12.64 | 120,570 | -0.36(-2.79%) |
Jun 10, 2022 | 13.14 | 13.23 | 13.00 | 13.00 | 48,768 | -0.23(-1.71%) |
Jun 09, 2022 | 13.45 | 13.46 | 13.18 | 13.23 | 78,997 | -0.29(-2.14%) |
Jun 08, 2022 | 13.71 | 13.73 | 13.49 | 13.52 | 34,859 | -0.14(-1.00%) |
Jun 07, 2022 | 14.00 | 14.19 | 13.61 | 13.65 | 79,529 | -0.35(-2.52%) |
Jun 06, 2022 | 14.22 | 14.24 | 13.98 | 14.00 | 41,255 | +0.03(+0.19%) |
Jun 03, 2022 | 14.08 | 14.21 | 13.86 | 13.98 | 39,262 | -0.11(-0.77%) |
Jun 02, 2022 | 13.96 | 14.22 | 13.86 | 14.09 | 44,522 | +0.28(+2.03%) |
Jun 01, 2022 | 13.97 | 13.99 | 13.73 | 13.81 | 42,422 | -0.06(-0.46%) |
May 31, 2022 | 13.85 | 13.94 | 13.70 | 13.87 | 15,522 | +0.02(+0.13%) |
May 27, 2022 | 13.64 | 13.94 | 13.64 | 13.85 | 56,916 | +0.24(+1.73%) |
May 26, 2022 | 13.76 | 13.76 | 13.61 | 13.62 | 32,893 | -0.05(-0.40%) |
May 25, 2022 | 13.65 | 13.77 | 13.62 | 13.67 | 35,315 | +0.05(+0.40%) |
May 24, 2022 | 13.63 | 13.82 | 13.61 | 13.62 | 29,004 | +0.03(+0.20%) |
May 23, 2022 | 13.46 | 13.77 | 13.46 | 13.59 | 52,133 | +0.11(+0.81%) |
May 20, 2022 | 13.61 | 13.76 | 13.43 | 13.48 | 48,568 | -0.06(-0.47%) |
May 19, 2022 | 13.57 | 13.91 | 13.50 | 13.54 | 27,426 | -0.10(-0.73%) |
May 18, 2022 | 14.03 | 14.03 | 13.50 | 13.64 | 100,420 | -0.52(-3.65%) |
May 17, 2022 | 14.16 | 14.31 | 13.94 | 14.16 | 40,598 | -0.02(-0.13%) |
May 16, 2022 | 14.07 | 14.35 | 13.82 | 14.18 | 43,638 | +0.05(+0.38%) |
May 13, 2022 | 13.86 | 14.45 | 13.51 | 14.12 | 101,953 | +0.26(+1.88%) |
May 12, 2022 | 14.11 | 14.41 | 13.75 | 13.86 | 74,750 | -0.23(-1.60%) |
May 11, 2022 | 14.84 | 14.84 | 14.07 | 14.09 | 96,100 | -0.82(-5.51%) |
May 10, 2022 | 13.92 | 15.14 | 13.89 | 14.91 | 236,262 | +1.06(+7.62%) |
May 09, 2022 | 13.84 | 14.47 | 13.60 | 13.85 | 198,142 | +0.01(+0.07%) |
May 06, 2022 | 13.41 | 14.02 | 13.34 | 13.84 | 121,805 | +0.47(+3.51%) |
May 05, 2022 | 13.66 | 14.05 | 13.28 | 13.37 | 104,225 | -0.36(-2.63%) |
May 04, 2022 | 13.71 | 13.90 | 13.50 | 13.74 | 72,770 | +0.14(+0.99%) |
May 03, 2022 | 13.97 | 14.09 | 13.56 | 13.60 | 60,268 | -0.32(-2.33%) |
May 02, 2022 | 13.74 | 14.17 | 13.71 | 13.92 | 108,437 | +0.27(+1.98%) |
Apr 29, 2022 | 13.62 | 13.66 | 13.44 | 13.65 | 50,049 | +0.03(+0.20%) |
Apr 28, 2022 | 13.63 | 13.77 | 13.32 | 13.63 | 74,342 | +0.02(+0.13%) |
Apr 27, 2022 | 13.22 | 13.65 | 13.22 | 13.61 | 99,638 | +0.30(+2.24%) |
Apr 26, 2022 | 13.28 | 13.65 | 13.07 | 13.31 | 125,384 | +0.11(+0.82%) |
Apr 25, 2022 | 13.13 | 13.35 | 13.08 | 13.20 | 103,709 | +0.07(+0.55%) |
Apr 22, 2022 | 13.03 | 13.23 | 13.02 | 13.13 | 71,563 | +0.14(+1.04%) |
Apr 21, 2022 | 12.90 | 13.03 | 12.90 | 13.00 | 83,527 | +0.15(+1.19%) |
Apr 20, 2022 | 12.47 | 12.84 | 12.44 | 12.84 | 121,461 | +0.36(+2.89%) |
Apr 19, 2022 | 12.46 | 12.48 | 12.32 | 12.48 | 89,404 | +0.05(+0.44%) |
Apr 18, 2022 | 12.23 | 12.49 | 12.08 | 12.43 | 158,022 | +0.13(+1.03%) |
Apr 14, 2022 | 12.38 | 12.49 | 12.29 | 12.30 | 81,357 | -0.19(-1.52%) |
Apr 13, 2022 | 12.59 | 12.61 | 12.43 | 12.49 | 76,712 | -0.03(-0.23%) |
Apr 12, 2022 | 12.52 | 12.61 | 12.43 | 12.52 | 88,374 | +0.09(+0.72%) |
Apr 11, 2022 | 12.65 | 12.68 | 12.38 | 12.43 | 84,075 | -0.18(-1.42%) |
Apr 08, 2022 | 12.64 | 12.67 | 12.52 | 12.61 | 83,519 | -0.01(-0.07%) |
Apr 07, 2022 | 12.77 | 12.77 | 12.59 | 12.62 | 103,812 | -0.08(-0.64%) |
Apr 06, 2022 | 12.65 | 12.81 | 12.56 | 12.70 | 96,304 | +0.09(+0.71%) |
Apr 05, 2022 | 12.87 | 12.90 | 12.60 | 12.61 | 126,527 | -0.29(-2.23%) |
Apr 04, 2022 | 12.92 | 13.00 | 12.80 | 12.90 | 77,442 | -0.04(-0.28%) |
Apr 01, 2022 | 12.88 | 12.97 | 12.83 | 12.93 | 82,111 | +0.03(+0.21%) |
Mar 31, 2022 | 12.78 | 12.95 | 12.70 | 12.91 | 96,172 | +0.16(+1.27%) |
Mar 30, 2022 | 12.82 | 12.88 | 12.64 | 12.74 | 232,602 | +0.00(+0.00%) |
Mar 29, 2022 | 12.74 | 12.89 | 12.59 | 12.74 | 124,275 | +0.02(+0.14%) |
Mar 28, 2022 | 13.14 | 13.14 | 12.73 | 12.73 | 152,205 | -0.41(-3.14%) |
Mar 25, 2022 | 13.20 | 13.27 | 13.01 | 13.14 | 66,127 | -0.08(-0.61%) |
Mar 24, 2022 | 13.53 | 13.64 | 13.10 | 13.22 | 115,210 | -0.33(-2.45%) |
Mar 23, 2022 | 13.47 | 13.70 | 13.35 | 13.55 | 104,291 | +0.10(+0.73%) |
Mar 22, 2022 | 13.86 | 13.89 | 13.39 | 13.45 | 54,813 | -0.37(-2.66%) |
Mar 21, 2022 | 14.12 | 14.13 | 13.65 | 13.82 | 44,536 | -0.25(-1.76%) |
Mar 18, 2022 | 14.08 | 14.17 | 13.85 | 14.07 | 17,580 | +0.19(+1.40%) |
Mar 17, 2022 | 13.84 | 13.98 | 13.74 | 13.87 | 23,440 | +0.12(+0.85%) |
Mar 16, 2022 | 13.87 | 13.87 | 13.45 | 13.76 | 69,322 | +0.26(+1.93%) |
Mar 15, 2022 | 13.65 | 13.81 | 13.50 | 13.50 | 40,727 | +0.02(+0.13%) |
Mar 14, 2022 | 13.69 | 13.69 | 13.42 | 13.48 | 58,009 | -0.10(-0.74%) |
Mar 11, 2022 | 13.78 | 13.89 | 13.50 | 13.58 | 55,141 | -0.19(-1.36%) |
Mar 10, 2022 | 14.15 | 14.34 | 13.73 | 13.77 | 74,394 | -0.43(-3.02%) |
Mar 09, 2022 | 14.63 | 14.69 | 14.08 | 14.20 | 72,930 | -0.33(-2.28%) |
Mar 08, 2022 | 14.57 | 14.79 | 14.30 | 14.53 | 88,864 | -0.08(-0.55%) |
Mar 07, 2022 | 14.96 | 14.97 | 14.56 | 14.61 | 23,600 | -0.37(-2.45%) |
Mar 04, 2022 | 14.81 | 14.99 | 14.67 | 14.97 | 48,752 | +0.20(+1.33%) |
Mar 03, 2022 | 14.75 | 14.85 | 14.46 | 14.78 | 31,560 | +0.03(+0.18%) |
Mar 02, 2022 | 14.45 | 14.77 | 14.39 | 14.75 | 66,051 | +0.33(+2.29%) |