Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.94 | 15.60 | 14.84 | 15.28 | 1,175,537 | +0.43(+2.90%) |
Feb 27, 2023 | 15.48 | 15.65 | 14.72 | 14.85 | 196,684 | -0.51(-3.32%) |
Feb 24, 2023 | 14.97 | 15.38 | 14.76 | 15.36 | 208,372 | +0.04(+0.26%) |
Feb 23, 2023 | 15.53 | 15.65 | 14.93 | 15.32 | 245,684 | -0.19(-1.23%) |
Feb 22, 2023 | 15.92 | 16.15 | 14.88 | 15.51 | 256,569 | -0.63(-3.90%) |
Feb 21, 2023 | 16.06 | 16.31 | 15.74 | 16.14 | 227,871 | -0.13(-0.80%) |
Feb 17, 2023 | 16.25 | 16.56 | 16.11 | 16.27 | 118,846 | -0.02(-0.12%) |
Feb 16, 2023 | 16.07 | 16.50 | 15.97 | 16.29 | 146,574 | +0.05(+0.31%) |
Feb 15, 2023 | 16.15 | 16.44 | 16.11 | 16.24 | 65,179 | -0.04(-0.22%) |
Feb 14, 2023 | 16.04 | 16.34 | 15.86 | 16.27 | 95,291 | +0.18(+1.15%) |
Feb 13, 2023 | 15.34 | 16.09 | 15.12 | 16.09 | 235,614 | +0.74(+4.82%) |
Feb 10, 2023 | 15.97 | 15.97 | 15.35 | 15.35 | 108,553 | -0.54(-3.40%) |
Feb 09, 2023 | 16.51 | 16.66 | 15.87 | 15.89 | 147,876 | -0.55(-3.35%) |
Feb 08, 2023 | 16.35 | 16.60 | 16.25 | 16.44 | 195,016 | -0.09(-0.54%) |
Feb 07, 2023 | 16.11 | 16.60 | 15.92 | 16.53 | 252,303 | +0.41(+2.54%) |
Feb 06, 2023 | 16.48 | 16.48 | 15.92 | 16.12 | 134,623 | -0.20(-1.23%) |
Feb 03, 2023 | 15.92 | 16.43 | 15.51 | 16.32 | 194,024 | +0.14(+0.87%) |
Feb 02, 2023 | 16.03 | 16.52 | 15.92 | 16.18 | 96,844 | +0.42(+2.66%) |
Feb 01, 2023 | 16.20 | 16.20 | 15.36 | 15.76 | 199,206 | -0.44(-2.72%) |
Jan 31, 2023 | 15.94 | 16.23 | 15.57 | 16.20 | 149,416 | +0.34(+2.14%) |
Jan 30, 2023 | 15.58 | 16.12 | 15.58 | 15.86 | 219,246 | +0.10(+0.63%) |
Jan 27, 2023 | 15.69 | 16.01 | 15.66 | 15.76 | 74,460 | +0.05(+0.32%) |
Jan 26, 2023 | 16.24 | 16.51 | 15.63 | 15.71 | 167,369 | -0.25(-1.57%) |
Jan 25, 2023 | 15.94 | 16.41 | 15.66 | 15.96 | 212,103 | -0.12(-0.75%) |
Jan 24, 2023 | 16.27 | 16.46 | 16.00 | 16.08 | 123,837 | -0.26(-1.59%) |
Jan 23, 2023 | 16.59 | 16.77 | 15.98 | 16.34 | 161,763 | -0.41(-2.45%) |
Jan 20, 2023 | 16.56 | 16.81 | 16.29 | 16.75 | 217,851 | +0.38(+2.32%) |
Jan 19, 2023 | 16.25 | 16.43 | 15.80 | 16.37 | 166,244 | -0.05(-0.30%) |
Jan 18, 2023 | 16.37 | 16.86 | 16.29 | 16.42 | 266,341 | +0.05(+0.31%) |
Jan 17, 2023 | 16.09 | 16.42 | 15.92 | 16.37 | 97,370 | +0.29(+1.80%) |
Jan 13, 2023 | 15.80 | 16.24 | 14.68 | 16.08 | 212,057 | +0.13(+0.82%) |
Jan 12, 2023 | 15.83 | 16.06 | 15.45 | 15.95 | 395,363 | +0.27(+1.72%) |
Jan 11, 2023 | 14.97 | 15.71 | 14.84 | 15.68 | 303,539 | +0.82(+5.52%) |
Jan 10, 2023 | 14.23 | 14.95 | 14.10 | 14.86 | 169,553 | +0.58(+4.06%) |
Jan 09, 2023 | 13.70 | 14.28 | 13.50 | 14.28 | 206,860 | +0.82(+6.09%) |
Jan 06, 2023 | 13.68 | 13.82 | 13.40 | 13.46 | 251,498 | -0.08(-0.59%) |
Jan 05, 2023 | 13.67 | 13.80 | 13.32 | 13.54 | 289,118 | -0.28(-2.03%) |
Jan 04, 2023 | 13.89 | 14.09 | 13.70 | 13.82 | 186,251 | -0.06(-0.43%) |
Jan 03, 2023 | 13.79 | 13.94 | 13.45 | 13.88 | 134,429 | +0.35(+2.59%) |
Dec 30, 2022 | 13.80 | 13.82 | 13.30 | 13.53 | 161,229 | -0.14(-1.02%) |
Dec 29, 2022 | 13.68 | 13.96 | 13.62 | 13.67 | 145,220 | +0.17(+1.26%) |
Dec 28, 2022 | 13.69 | 14.00 | 13.36 | 13.50 | 289,925 | -0.23(-1.68%) |
Dec 27, 2022 | 14.19 | 14.58 | 13.70 | 13.73 | 213,428 | -0.48(-3.38%) |
Dec 23, 2022 | 14.17 | 14.25 | 13.99 | 14.21 | 128,093 | +0.06(+0.42%) |
Dec 22, 2022 | 13.98 | 14.19 | 13.88 | 14.15 | 107,850 | +0.00(+0.00%) |
Dec 21, 2022 | 14.26 | 14.52 | 13.91 | 14.15 | 134,727 | +0.02(+0.14%) |
Dec 20, 2022 | 14.07 | 14.41 | 13.90 | 14.13 | 153,359 | +0.03(+0.21%) |
Dec 19, 2022 | 14.33 | 14.37 | 13.93 | 14.10 | 181,062 | -0.21(-1.47%) |
Dec 16, 2022 | 14.72 | 14.91 | 14.08 | 14.31 | 634,661 | -0.56(-3.77%) |
Dec 15, 2022 | 14.73 | 14.88 | 14.25 | 14.87 | 225,252 | +0.02(+0.13%) |
Dec 14, 2022 | 14.86 | 15.13 | 14.43 | 14.85 | 225,822 | -0.05(-0.34%) |
Dec 13, 2022 | 15.43 | 15.43 | 14.67 | 14.90 | 166,763 | +0.12(+0.81%) |
Dec 12, 2022 | 14.90 | 14.90 | 14.26 | 14.78 | 131,313 | -0.03(-0.20%) |
Dec 09, 2022 | 14.79 | 15.10 | 14.47 | 14.81 | 151,609 | +0.02(+0.14%) |
Dec 08, 2022 | 14.33 | 14.97 | 14.20 | 14.79 | 159,903 | +0.61(+4.30%) |
Dec 07, 2022 | 13.87 | 14.37 | 13.67 | 14.18 | 209,345 | +0.35(+2.53%) |
Dec 06, 2022 | 14.93 | 14.93 | 13.47 | 13.83 | 357,598 | -1.11(-7.43%) |
Dec 05, 2022 | 15.53 | 15.62 | 14.88 | 14.94 | 165,575 | -0.77(-4.90%) |
Dec 02, 2022 | 16.12 | 16.31 | 15.64 | 15.71 | 228,512 | -0.50(-3.08%) |
Dec 01, 2022 | 15.69 | 16.22 | 15.69 | 16.21 | 236,615 | +0.53(+3.38%) |
Nov 30, 2022 | 15.36 | 15.78 | 14.97 | 15.68 | 618,111 | +0.19(+1.23%) |
Nov 29, 2022 | 15.41 | 15.65 | 15.12 | 15.49 | 1,517,522 | +0.12(+0.78%) |
Nov 28, 2022 | 15.40 | 15.99 | 15.00 | 15.37 | 420,225 | -0.33(-2.10%) |
Nov 25, 2022 | 15.10 | 16.07 | 15.08 | 15.70 | 344,640 | +0.69(+4.60%) |
Nov 23, 2022 | 14.80 | 15.33 | 14.80 | 15.01 | 135,446 | +0.23(+1.56%) |
Nov 22, 2022 | 14.60 | 14.95 | 14.40 | 14.78 | 295,232 | +0.51(+3.57%) |
Nov 21, 2022 | 14.85 | 14.85 | 14.19 | 14.27 | 193,798 | -0.51(-3.45%) |
Nov 18, 2022 | 15.01 | 15.21 | 14.70 | 14.78 | 108,191 | +0.07(+0.48%) |
Nov 17, 2022 | 15.34 | 15.34 | 14.66 | 14.71 | 135,939 | -0.59(-3.86%) |
Nov 16, 2022 | 15.37 | 15.42 | 14.24 | 15.30 | 180,438 | -0.03(-0.20%) |
Nov 15, 2022 | 15.50 | 15.57 | 15.12 | 15.33 | 176,131 | +0.16(+1.05%) |
Nov 14, 2022 | 15.54 | 15.57 | 14.99 | 15.17 | 159,196 | -0.38(-2.44%) |
Nov 11, 2022 | 15.85 | 16.00 | 15.32 | 15.55 | 193,215 | -0.08(-0.51%) |
Nov 10, 2022 | 15.64 | 15.71 | 15.14 | 15.63 | 233,045 | +0.74(+4.97%) |
Nov 09, 2022 | 14.18 | 15.00 | 14.01 | 14.89 | 244,107 | +0.55(+3.84%) |
Nov 08, 2022 | 14.87 | 14.92 | 14.05 | 14.34 | 500,325 | -0.52(-3.50%) |
Nov 07, 2022 | 15.50 | 17.03 | 12.75 | 14.86 | 915,182 | -1.32(-8.16%) |
Nov 04, 2022 | 16.14 | 16.36 | 15.63 | 16.18 | 176,865 | +0.36(+2.28%) |
Nov 03, 2022 | 16.09 | 16.73 | 15.75 | 15.82 | 201,696 | -0.34(-2.10%) |
Nov 02, 2022 | 16.58 | 17.09 | 16.08 | 16.16 | 400,573 | -0.35(-2.12%) |
Nov 01, 2022 | 17.27 | 17.27 | 16.36 | 16.51 | 273,789 | -0.54(-3.17%) |
Oct 31, 2022 | 16.97 | 17.14 | 16.35 | 17.05 | 415,304 | +0.05(+0.29%) |
Oct 28, 2022 | 16.75 | 17.45 | 16.54 | 17.00 | 247,596 | +0.24(+1.43%) |
Oct 27, 2022 | 16.74 | 17.05 | 16.59 | 16.76 | 153,780 | +0.14(+0.84%) |
Oct 26, 2022 | 16.61 | 17.05 | 16.51 | 16.62 | 188,968 | +0.00(+0.00%) |
Oct 25, 2022 | 15.84 | 16.66 | 15.84 | 16.62 | 380,473 | +0.82(+5.19%) |
Oct 24, 2022 | 16.06 | 16.11 | 15.60 | 15.80 | 155,901 | -0.15(-0.94%) |
Oct 21, 2022 | 16.21 | 16.23 | 15.79 | 15.95 | 174,039 | -0.14(-0.87%) |
Oct 20, 2022 | 16.27 | 16.55 | 15.98 | 16.09 | 102,321 | -0.18(-1.11%) |
Oct 19, 2022 | 16.15 | 16.31 | 15.90 | 16.27 | 116,688 | +0.02(+0.12%) |
Oct 18, 2022 | 16.32 | 16.93 | 16.06 | 16.25 | 348,850 | +0.14(+0.87%) |
Oct 17, 2022 | 15.66 | 16.37 | 15.56 | 16.11 | 328,322 | +0.90(+5.92%) |
Oct 14, 2022 | 15.57 | 15.88 | 14.75 | 15.21 | 272,491 | -0.26(-1.68%) |
Oct 13, 2022 | 14.97 | 15.60 | 14.92 | 15.47 | 147,013 | +0.10(+0.65%) |
Oct 12, 2022 | 15.03 | 15.64 | 14.76 | 15.37 | 211,145 | +0.40(+2.67%) |
Oct 11, 2022 | 15.07 | 15.20 | 14.60 | 14.97 | 219,629 | -0.12(-0.80%) |
Oct 10, 2022 | 15.56 | 15.57 | 15.07 | 15.09 | 206,492 | -0.51(-3.27%) |
Oct 07, 2022 | 15.47 | 15.64 | 15.28 | 15.60 | 128,891 | -0.08(-0.51%) |
Oct 06, 2022 | 15.60 | 16.25 | 15.60 | 15.68 | 125,393 | -0.07(-0.44%) |
Oct 05, 2022 | 15.33 | 15.92 | 15.33 | 15.75 | 108,957 | +0.09(+0.57%) |
Oct 04, 2022 | 15.56 | 16.02 | 15.18 | 15.66 | 774,248 | +0.33(+2.15%) |
Oct 03, 2022 | 14.69 | 15.41 | 14.47 | 15.33 | 329,631 | +0.85(+5.87%) |
Sep 30, 2022 | 14.45 | 14.91 | 14.01 | 14.48 | 382,243 | -0.03(-0.21%) |
Sep 29, 2022 | 14.74 | 15.01 | 14.15 | 14.51 | 518,685 | -0.42(-2.81%) |
Sep 28, 2022 | 14.63 | 14.97 | 14.40 | 14.93 | 199,513 | +0.32(+2.19%) |
Sep 27, 2022 | 15.03 | 15.36 | 14.47 | 14.61 | 307,545 | -0.18(-1.22%) |
Sep 26, 2022 | 14.44 | 15.10 | 14.44 | 14.79 | 271,663 | +0.28(+1.93%) |
Sep 23, 2022 | 14.30 | 14.58 | 14.01 | 14.51 | 359,233 | -0.02(-0.14%) |
Sep 22, 2022 | 15.05 | 15.23 | 14.22 | 14.53 | 185,110 | -0.51(-3.39%) |
Sep 21, 2022 | 15.27 | 15.69 | 15.03 | 15.04 | 294,542 | -0.14(-0.92%) |
Sep 20, 2022 | 14.94 | 15.20 | 14.66 | 15.18 | 366,302 | +0.15(+1.00%) |
Sep 19, 2022 | 14.99 | 15.27 | 14.50 | 15.03 | 445,529 | -0.08(-0.53%) |
Sep 16, 2022 | 15.01 | 15.40 | 14.77 | 15.11 | 566,837 | -0.14(-0.92%) |
Sep 15, 2022 | 15.28 | 15.70 | 15.02 | 15.25 | 2,127,222 | -0.64(-4.03%) |
Sep 14, 2022 | 16.26 | 16.65 | 14.90 | 15.89 | 608,895 | -0.94(-5.59%) |
Sep 13, 2022 | 16.01 | 17.30 | 15.53 | 16.83 | 306,918 | -1.92(-10.24%) |
Sep 12, 2022 | 18.69 | 18.95 | 18.42 | 18.75 | 138,496 | +0.26(+1.41%) |
Sep 09, 2022 | 18.18 | 18.57 | 17.56 | 18.49 | 253,806 | +0.36(+1.99%) |
Sep 08, 2022 | 17.82 | 18.70 | 17.82 | 18.13 | 131,792 | +0.04(+0.22%) |
Sep 07, 2022 | 16.96 | 18.09 | 16.96 | 18.09 | 61,799 | +0.98(+5.73%) |
Sep 06, 2022 | 17.44 | 18.10 | 16.90 | 17.11 | 130,135 | -0.20(-1.16%) |
Sep 02, 2022 | 17.21 | 17.61 | 17.00 | 17.31 | 98,483 | +0.19(+1.11%) |
Sep 01, 2022 | 16.63 | 17.17 | 16.23 | 17.12 | 132,526 | +0.35(+2.09%) |
Aug 31, 2022 | 17.11 | 17.48 | 16.77 | 16.77 | 109,730 | -0.18(-1.06%) |
Aug 30, 2022 | 17.60 | 17.71 | 16.59 | 16.95 | 208,384 | -0.67(-3.80%) |
Aug 29, 2022 | 17.79 | 18.10 | 17.59 | 17.62 | 69,102 | -0.44(-2.44%) |
Aug 26, 2022 | 18.32 | 18.43 | 17.92 | 18.06 | 50,032 | -0.34(-1.85%) |
Aug 25, 2022 | 18.50 | 18.61 | 17.70 | 18.40 | 100,183 | -0.04(-0.22%) |
Aug 24, 2022 | 18.01 | 18.56 | 18.01 | 18.44 | 89,613 | +0.29(+1.60%) |
Aug 23, 2022 | 18.20 | 18.40 | 17.93 | 18.15 | 98,367 | +0.10(+0.55%) |
Aug 22, 2022 | 18.23 | 18.36 | 17.97 | 18.05 | 127,094 | -0.45(-2.43%) |
Aug 19, 2022 | 18.80 | 18.85 | 18.36 | 18.50 | 112,313 | -0.40(-2.12%) |
Aug 18, 2022 | 17.93 | 18.93 | 17.84 | 18.90 | 296,809 | +0.90(+5.00%) |
Aug 17, 2022 | 18.45 | 18.48 | 17.80 | 18.00 | 79,810 | -0.64(-3.43%) |
Aug 16, 2022 | 18.46 | 18.87 | 18.33 | 18.64 | 122,705 | +0.07(+0.38%) |
Aug 15, 2022 | 18.00 | 18.68 | 17.86 | 18.57 | 205,206 | +0.57(+3.17%) |
Aug 12, 2022 | 17.91 | 18.18 | 17.63 | 18.00 | 115,725 | +0.09(+0.50%) |
Aug 11, 2022 | 18.01 | 18.16 | 17.54 | 17.91 | 227,137 | +0.29(+1.65%) |
Aug 10, 2022 | 17.02 | 18.32 | 17.00 | 17.62 | 195,407 | +0.80(+4.76%) |
Aug 09, 2022 | 18.45 | 18.54 | 16.26 | 16.82 | 165,923 | -0.84(-4.76%) |
Aug 08, 2022 | 16.68 | 17.82 | 16.68 | 17.66 | 233,123 | +1.06(+6.39%) |
Aug 05, 2022 | 16.64 | 17.02 | 16.55 | 16.60 | 26,428 | -0.26(-1.54%) |
Aug 04, 2022 | 16.68 | 16.98 | 16.47 | 16.86 | 30,225 | +0.31(+1.87%) |
Aug 03, 2022 | 16.67 | 16.96 | 16.38 | 16.55 | 69,214 | +0.11(+0.67%) |
Aug 02, 2022 | 16.27 | 17.11 | 16.11 | 16.44 | 100,058 | +0.35(+2.18%) |
Aug 01, 2022 | 16.64 | 16.73 | 16.00 | 16.09 | 88,617 | -0.53(-3.19%) |
Jul 29, 2022 | 15.45 | 16.88 | 15.39 | 16.62 | 220,405 | +1.09(+7.02%) |
Jul 28, 2022 | 15.33 | 15.54 | 15.07 | 15.53 | 80,843 | +0.15(+0.98%) |
Jul 27, 2022 | 14.93 | 15.47 | 14.70 | 15.38 | 59,829 | +0.67(+4.55%) |
Jul 26, 2022 | 14.64 | 15.20 | 14.62 | 14.71 | 56,410 | -0.17(-1.14%) |
Jul 25, 2022 | 15.09 | 15.09 | 14.76 | 14.88 | 22,448 | -0.08(-0.53%) |
Jul 22, 2022 | 15.50 | 15.66 | 14.75 | 14.96 | 75,041 | -0.50(-3.23%) |
Jul 21, 2022 | 15.33 | 15.47 | 14.02 | 15.46 | 68,756 | +0.15(+0.98%) |
Jul 20, 2022 | 15.13 | 15.51 | 15.12 | 15.31 | 44,380 | +0.12(+0.79%) |
Jul 19, 2022 | 14.89 | 15.35 | 14.89 | 15.19 | 67,049 | +0.59(+4.04%) |
Jul 18, 2022 | 14.77 | 14.89 | 14.49 | 14.60 | 29,784 | +0.09(+0.62%) |
Jul 15, 2022 | 14.30 | 14.72 | 13.73 | 14.51 | 41,946 | +0.47(+3.35%) |
Jul 14, 2022 | 14.11 | 14.12 | 13.70 | 14.04 | 47,733 | -0.19(-1.34%) |
Jul 13, 2022 | 13.75 | 14.31 | 13.64 | 14.23 | 101,482 | +0.16(+1.14%) |
Jul 12, 2022 | 14.48 | 14.57 | 14.06 | 14.07 | 31,804 | -0.27(-1.88%) |
Jul 11, 2022 | 14.65 | 15.14 | 13.99 | 14.34 | 155,329 | -0.56(-3.76%) |
Jul 08, 2022 | 14.59 | 15.12 | 14.56 | 14.90 | 50,382 | -0.07(-0.47%) |
Jul 07, 2022 | 14.46 | 15.09 | 14.43 | 14.97 | 103,328 | +0.57(+3.96%) |
Jul 06, 2022 | 14.75 | 14.87 | 14.32 | 14.40 | 58,067 | -0.32(-2.17%) |
Jul 05, 2022 | 14.50 | 14.81 | 14.10 | 14.72 | 74,482 | -0.17(-1.14%) |
Jul 01, 2022 | 14.36 | 14.94 | 13.72 | 14.89 | 78,856 | +0.47(+3.26%) |
Jun 30, 2022 | 14.15 | 14.46 | 13.34 | 14.42 | 273,387 | +0.01(+0.07%) |
Jun 29, 2022 | 14.57 | 14.74 | 14.01 | 14.41 | 93,253 | -0.19(-1.30%) |
Jun 28, 2022 | 14.22 | 14.76 | 14.03 | 14.60 | 130,528 | +0.41(+2.89%) |
Jun 27, 2022 | 14.55 | 14.55 | 13.95 | 14.19 | 80,865 | -0.31(-2.14%) |
Jun 24, 2022 | 13.99 | 14.81 | 13.74 | 14.50 | 339,215 | +0.73(+5.30%) |
Jun 23, 2022 | 13.62 | 13.91 | 12.94 | 13.77 | 78,194 | +0.34(+2.53%) |
Jun 22, 2022 | 13.12 | 13.59 | 13.12 | 13.43 | 132,775 | +0.02(+0.15%) |
Jun 21, 2022 | 13.62 | 13.85 | 13.15 | 13.41 | 152,430 | +0.02(+0.15%) |
Jun 17, 2022 | 13.05 | 13.47 | 13.02 | 13.39 | 103,318 | +0.41(+3.16%) |
Jun 16, 2022 | 13.07 | 13.07 | 12.45 | 12.98 | 124,582 | -0.49(-3.64%) |
Jun 15, 2022 | 12.83 | 13.57 | 12.81 | 13.47 | 112,194 | +0.64(+4.99%) |
Jun 14, 2022 | 13.90 | 13.90 | 12.75 | 12.83 | 96,911 | -0.92(-6.69%) |
Jun 13, 2022 | 14.38 | 14.67 | 13.43 | 13.75 | 198,242 | -1.13(-7.59%) |
Jun 10, 2022 | 15.57 | 15.62 | 14.55 | 14.88 | 130,256 | -0.88(-5.58%) |
Jun 09, 2022 | 15.72 | 15.88 | 15.31 | 15.76 | 110,660 | +0.12(+0.77%) |
Jun 08, 2022 | 15.48 | 15.99 | 15.42 | 15.64 | 61,010 | +0.14(+0.90%) |
Jun 07, 2022 | 15.31 | 15.77 | 15.16 | 15.50 | 71,127 | +0.04(+0.26%) |
Jun 06, 2022 | 16.11 | 16.14 | 15.42 | 15.46 | 93,421 | -0.48(-3.01%) |
Jun 03, 2022 | 15.86 | 16.17 | 15.55 | 15.94 | 75,569 | -0.01(-0.06%) |
Jun 02, 2022 | 15.80 | 16.06 | 15.63 | 15.95 | 48,469 | +0.12(+0.76%) |
Jun 01, 2022 | 16.00 | 16.01 | 15.47 | 15.83 | 125,092 | -0.07(-0.44%) |
May 31, 2022 | 15.79 | 16.43 | 15.49 | 15.90 | 284,207 | +0.17(+1.08%) |
May 27, 2022 | 15.40 | 15.98 | 15.09 | 15.73 | 181,957 | +0.44(+2.88%) |
May 26, 2022 | 14.54 | 16.42 | 14.54 | 15.29 | 185,591 | +0.70(+4.80%) |
May 25, 2022 | 13.92 | 14.74 | 13.92 | 14.59 | 80,539 | +0.52(+3.70%) |
May 24, 2022 | 14.24 | 14.47 | 13.50 | 14.07 | 213,913 | -0.44(-3.03%) |
May 23, 2022 | 14.38 | 14.60 | 13.90 | 14.51 | 174,714 | +0.27(+1.90%) |
May 20, 2022 | 13.66 | 14.26 | 13.51 | 14.24 | 169,497 | +0.74(+5.48%) |
May 19, 2022 | 12.85 | 13.64 | 12.78 | 13.50 | 122,686 | +0.69(+5.39%) |
May 18, 2022 | 13.76 | 13.97 | 12.69 | 12.81 | 129,988 | -1.04(-7.51%) |
May 17, 2022 | 13.84 | 13.99 | 13.57 | 13.85 | 134,814 | +0.31(+2.29%) |
May 16, 2022 | 14.15 | 14.26 | 13.49 | 13.54 | 189,587 | -0.68(-4.78%) |
May 13, 2022 | 13.53 | 14.26 | 13.53 | 14.22 | 94,633 | +0.84(+6.28%) |
May 12, 2022 | 12.97 | 13.51 | 12.62 | 13.38 | 65,414 | +0.43(+3.32%) |
May 11, 2022 | 13.30 | 13.71 | 12.73 | 12.95 | 234,536 | -0.48(-3.57%) |
May 10, 2022 | 12.42 | 13.54 | 11.80 | 13.43 | 200,645 | +1.54(+12.95%) |
May 09, 2022 | 12.55 | 12.63 | 11.86 | 11.89 | 154,940 | -0.78(-6.16%) |
May 06, 2022 | 12.61 | 13.24 | 12.06 | 12.67 | 95,462 | +0.12(+0.96%) |
May 05, 2022 | 13.00 | 13.07 | 12.34 | 12.55 | 76,518 | -0.62(-4.71%) |
May 04, 2022 | 13.24 | 13.30 | 12.43 | 13.17 | 124,331 | -0.06(-0.45%) |
May 03, 2022 | 13.48 | 14.08 | 13.10 | 13.23 | 223,784 | -0.16(-1.19%) |
May 02, 2022 | 12.94 | 13.39 | 12.85 | 13.39 | 133,303 | +0.39(+3.00%) |
Apr 29, 2022 | 13.11 | 13.39 | 12.80 | 13.00 | 122,700 | -0.04(-0.31%) |
Apr 28, 2022 | 12.65 | 13.34 | 12.52 | 13.04 | 112,723 | +0.50(+3.99%) |
Apr 27, 2022 | 12.25 | 12.74 | 12.10 | 12.54 | 125,817 | +0.26(+2.12%) |
Apr 26, 2022 | 12.61 | 12.61 | 12.07 | 12.28 | 121,954 | -0.19(-1.52%) |
Apr 25, 2022 | 12.22 | 12.52 | 12.11 | 12.47 | 134,664 | +0.20(+1.63%) |
Apr 22, 2022 | 12.29 | 12.48 | 12.19 | 12.27 | 62,359 | -0.04(-0.32%) |
Apr 21, 2022 | 12.76 | 12.82 | 12.28 | 12.31 | 68,263 | -0.34(-2.69%) |
Apr 20, 2022 | 12.76 | 12.99 | 12.57 | 12.65 | 93,573 | -0.06(-0.47%) |
Apr 19, 2022 | 12.55 | 12.87 | 12.40 | 12.71 | 83,047 | +0.28(+2.25%) |
Apr 18, 2022 | 12.72 | 12.85 | 12.16 | 12.43 | 95,546 | -0.22(-1.74%) |
Apr 14, 2022 | 12.84 | 12.94 | 12.54 | 12.65 | 60,321 | -0.11(-0.86%) |
Apr 13, 2022 | 12.43 | 12.81 | 12.35 | 12.76 | 47,966 | +0.49(+3.99%) |
Apr 12, 2022 | 12.58 | 12.74 | 12.11 | 12.27 | 98,411 | +0.10(+0.82%) |
Apr 11, 2022 | 11.90 | 12.21 | 11.85 | 12.17 | 119,006 | +0.15(+1.25%) |
Apr 08, 2022 | 12.31 | 12.33 | 11.90 | 12.02 | 61,911 | -0.16(-1.31%) |
Apr 07, 2022 | 12.42 | 12.53 | 11.85 | 12.18 | 153,370 | -0.35(-2.79%) |
Apr 06, 2022 | 12.69 | 12.74 | 12.26 | 12.53 | 155,895 | -0.35(-2.72%) |
Apr 05, 2022 | 13.46 | 13.46 | 12.80 | 12.88 | 167,320 | -0.58(-4.31%) |
Apr 04, 2022 | 12.82 | 13.53 | 12.57 | 13.46 | 422,870 | +0.71(+5.57%) |
Apr 01, 2022 | 13.04 | 13.36 | 12.51 | 12.75 | 171,620 | -0.30(-2.30%) |
Mar 31, 2022 | 13.37 | 13.51 | 13.02 | 13.05 | 111,549 | -0.44(-3.26%) |
Mar 30, 2022 | 13.44 | 13.83 | 13.10 | 13.49 | 211,620 | -0.02(-0.15%) |
Mar 29, 2022 | 12.84 | 13.77 | 12.84 | 13.51 | 298,379 | +0.89(+7.05%) |
Mar 28, 2022 | 12.63 | 12.74 | 12.24 | 12.62 | 193,945 | +0.04(+0.32%) |
Mar 25, 2022 | 12.91 | 12.94 | 12.52 | 12.58 | 166,026 | -0.25(-1.95%) |
Mar 24, 2022 | 12.59 | 13.00 | 12.25 | 12.83 | 145,115 | +0.12(+0.94%) |
Mar 23, 2022 | 14.16 | 14.23 | 12.32 | 12.71 | 447,929 | -0.34(-2.61%) |
Mar 22, 2022 | 12.91 | 13.24 | 12.68 | 13.05 | 200,664 | +0.25(+1.95%) |
Mar 21, 2022 | 13.30 | 13.34 | 12.46 | 12.80 | 168,945 | -0.66(-4.90%) |
Mar 18, 2022 | 12.88 | 13.57 | 12.68 | 13.46 | 290,310 | +0.50(+3.86%) |
Mar 17, 2022 | 13.05 | 13.34 | 12.75 | 12.96 | 112,347 | -0.08(-0.61%) |
Mar 16, 2022 | 12.49 | 13.10 | 12.49 | 13.04 | 154,324 | +0.67(+5.42%) |
Mar 15, 2022 | 11.86 | 12.46 | 11.75 | 12.37 | 201,616 | +0.55(+4.65%) |
Mar 14, 2022 | 12.34 | 12.45 | 11.57 | 11.82 | 168,162 | -0.44(-3.59%) |
Mar 11, 2022 | 12.63 | 12.63 | 12.22 | 12.26 | 204,853 | -0.18(-1.45%) |
Mar 10, 2022 | 12.34 | 12.59 | 12.44 | 282,422 | -0.16(-1.27%) | |
Mar 09, 2022 | 12.87 | 13.17 | 12.35 | 12.60 | 461,752 | +0.26(+2.11%) |
Mar 08, 2022 | 12.44 | 12.84 | 12.02 | 12.34 | 365,500 | -0.09(-0.72%) |
Mar 07, 2022 | 13.40 | 13.43 | 12.38 | 12.43 | 190,476 | -1.04(-7.72%) |
Mar 04, 2022 | 13.69 | 13.78 | 13.35 | 13.47 | 80,246 | -0.41(-2.95%) |
Mar 03, 2022 | 14.31 | 14.38 | 13.64 | 13.88 | 103,723 | -0.31(-2.18%) |
Mar 02, 2022 | 14.11 | 14.84 | 13.60 | 14.19 | 180,724 | +0.06(+0.42%) |