Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.70 | 19.00 | 18.53 | 18.72 | 1,028,028 | +0.04(+0.21%) |
Feb 27, 2023 | 19.03 | 19.07 | 18.62 | 18.68 | 698,190 | -0.16(-0.85%) |
Feb 24, 2023 | 18.94 | 18.94 | 18.55 | 18.84 | 1,014,498 | -0.30(-1.57%) |
Feb 23, 2023 | 19.09 | 19.31 | 18.56 | 19.14 | 688,354 | +0.26(+1.38%) |
Feb 22, 2023 | 18.76 | 18.97 | 18.52 | 18.88 | 1,084,958 | +0.13(+0.69%) |
Feb 21, 2023 | 19.18 | 19.18 | 18.70 | 18.75 | 1,075,854 | -0.56(-2.90%) |
Feb 17, 2023 | 19.30 | 19.51 | 19.00 | 19.31 | 956,590 | +0.01(+0.05%) |
Feb 16, 2023 | 18.78 | 19.56 | 18.75 | 19.30 | 1,441,645 | +0.22(+1.15%) |
Feb 15, 2023 | 18.78 | 19.24 | 18.77 | 19.08 | 900,473 | +0.22(+1.17%) |
Feb 14, 2023 | 18.65 | 19.18 | 18.64 | 18.86 | 638,787 | +0.02(+0.11%) |
Feb 13, 2023 | 18.63 | 18.90 | 18.35 | 18.84 | 725,191 | +0.33(+1.78%) |
Feb 10, 2023 | 19.08 | 19.26 | 18.43 | 18.51 | 1,146,015 | -0.74(-3.84%) |
Feb 09, 2023 | 19.60 | 19.84 | 19.10 | 19.25 | 908,973 | -0.07(-0.36%) |
Feb 08, 2023 | 19.18 | 19.51 | 18.90 | 19.32 | 1,032,751 | +0.07(+0.36%) |
Feb 07, 2023 | 18.78 | 19.28 | 18.50 | 19.25 | 1,786,627 | +0.41(+2.18%) |
Feb 06, 2023 | 19.21 | 19.51 | 18.80 | 18.84 | 1,345,810 | -0.44(-2.28%) |
Feb 03, 2023 | 18.67 | 19.37 | 18.57 | 19.28 | 1,681,975 | +0.47(+2.50%) |
Feb 02, 2023 | 18.32 | 19.12 | 18.24 | 18.81 | 1,611,399 | +0.59(+3.24%) |
Feb 01, 2023 | 18.01 | 18.38 | 17.62 | 18.22 | 1,371,280 | +0.19(+1.05%) |
Jan 31, 2023 | 17.49 | 18.06 | 17.48 | 18.03 | 1,397,517 | +0.54(+3.09%) |
Jan 30, 2023 | 17.30 | 17.95 | 17.30 | 17.49 | 1,274,945 | -0.02(-0.11%) |
Jan 27, 2023 | 17.53 | 18.19 | 17.25 | 17.51 | 2,857,703 | -0.06(-0.34%) |
Jan 26, 2023 | 17.04 | 17.69 | 16.51 | 17.57 | 3,415,054 | +1.07(+6.48%) |
Jan 25, 2023 | 17.44 | 17.50 | 14.63 | 16.50 | 9,073,186 | -2.81(-14.55%) |
Jan 24, 2023 | 19.55 | 19.87 | 18.80 | 19.31 | 822,553 | -0.32(-1.63%) |
Jan 23, 2023 | 18.99 | 19.88 | 18.95 | 19.63 | 1,745,896 | +0.75(+3.97%) |
Jan 20, 2023 | 18.76 | 19.07 | 17.45 | 18.88 | 3,135,611 | +0.24(+1.29%) |
Jan 19, 2023 | 19.11 | 19.30 | 18.61 | 18.64 | 1,024,923 | -0.53(-2.76%) |
Jan 18, 2023 | 19.82 | 20.02 | 19.06 | 19.17 | 1,377,564 | -0.60(-3.03%) |
Jan 17, 2023 | 19.17 | 20.08 | 19.17 | 19.77 | 1,472,027 | +0.59(+3.08%) |
Jan 13, 2023 | 19.23 | 19.51 | 19.14 | 19.18 | 1,023,398 | -0.17(-0.88%) |
Jan 12, 2023 | 19.38 | 19.51 | 19.23 | 19.35 | 722,326 | +0.11(+0.57%) |
Jan 11, 2023 | 19.38 | 19.62 | 19.16 | 19.24 | 588,466 | -0.12(-0.62%) |
Jan 10, 2023 | 19.12 | 19.38 | 19.00 | 19.36 | 476,094 | +0.17(+0.89%) |
Jan 09, 2023 | 19.21 | 19.58 | 19.06 | 19.19 | 804,499 | +0.17(+0.89%) |
Jan 06, 2023 | 18.70 | 19.12 | 18.67 | 19.02 | 1,009,912 | +0.59(+3.20%) |
Jan 05, 2023 | 18.64 | 18.72 | 18.25 | 18.43 | 931,666 | -0.35(-1.86%) |
Jan 04, 2023 | 18.75 | 19.31 | 18.61 | 18.78 | 1,199,103 | +0.35(+1.90%) |
Jan 03, 2023 | 18.50 | 18.56 | 18.09 | 18.43 | 818,329 | +0.12(+0.66%) |
Dec 30, 2022 | 18.40 | 18.51 | 18.00 | 18.31 | 887,287 | -0.23(-1.24%) |
Dec 29, 2022 | 18.41 | 18.59 | 18.25 | 18.54 | 459,059 | +0.37(+2.04%) |
Dec 28, 2022 | 18.50 | 18.83 | 18.14 | 18.17 | 671,435 | -0.33(-1.78%) |
Dec 27, 2022 | 18.61 | 18.70 | 18.37 | 18.50 | 581,574 | +0.05(+0.27%) |
Dec 23, 2022 | 18.52 | 18.68 | 18.11 | 18.45 | 390,508 | -0.04(-0.22%) |
Dec 22, 2022 | 18.27 | 18.51 | 17.90 | 18.49 | 1,097,720 | +0.11(+0.60%) |
Dec 21, 2022 | 18.66 | 18.68 | 18.30 | 18.38 | 884,324 | -0.07(-0.38%) |
Dec 20, 2022 | 18.54 | 18.71 | 18.42 | 18.45 | 895,318 | -0.08(-0.43%) |
Dec 19, 2022 | 18.76 | 18.93 | 18.40 | 18.53 | 774,405 | -0.10(-0.54%) |
Dec 16, 2022 | 18.86 | 19.13 | 18.25 | 18.63 | 3,192,259 | -0.64(-3.32%) |
Dec 15, 2022 | 19.79 | 19.83 | 19.19 | 19.27 | 1,148,783 | -0.70(-3.51%) |
Dec 14, 2022 | 20.35 | 20.57 | 19.79 | 19.97 | 1,003,662 | -0.47(-2.30%) |
Dec 13, 2022 | 20.86 | 20.97 | 20.14 | 20.44 | 1,059,196 | +0.15(+0.74%) |
Dec 12, 2022 | 19.79 | 20.33 | 19.32 | 20.29 | 1,009,431 | +0.57(+2.89%) |
Dec 09, 2022 | 20.32 | 20.45 | 19.68 | 19.72 | 950,563 | -0.64(-3.14%) |
Dec 08, 2022 | 19.80 | 20.48 | 19.80 | 20.36 | 1,086,138 | +0.81(+4.14%) |
Dec 07, 2022 | 19.47 | 19.72 | 19.40 | 19.55 | 952,903 | -0.04(-0.20%) |
Dec 06, 2022 | 20.14 | 20.14 | 19.40 | 19.59 | 916,123 | -0.46(-2.29%) |
Dec 05, 2022 | 19.98 | 20.09 | 19.70 | 20.05 | 999,390 | -0.08(-0.40%) |
Dec 02, 2022 | 19.70 | 20.42 | 19.61 | 20.13 | 1,089,574 | +0.13(+0.65%) |
Dec 01, 2022 | 21.03 | 21.03 | 19.89 | 20.00 | 1,290,590 | -0.97(-4.63%) |
Nov 30, 2022 | 19.90 | 20.98 | 19.89 | 20.97 | 1,787,055 | +1.20(+6.07%) |
Nov 29, 2022 | 19.93 | 19.98 | 19.52 | 19.77 | 1,012,442 | -0.13(-0.65%) |
Nov 28, 2022 | 20.12 | 20.27 | 19.81 | 19.90 | 976,591 | -0.40(-1.97%) |
Nov 25, 2022 | 19.92 | 20.33 | 19.92 | 20.30 | 400,196 | +0.38(+1.91%) |
Nov 23, 2022 | 19.65 | 20.25 | 19.65 | 19.92 | 1,114,696 | +0.19(+0.96%) |
Nov 22, 2022 | 19.23 | 19.90 | 19.23 | 19.73 | 1,719,505 | +0.72(+3.79%) |
Nov 21, 2022 | 18.90 | 19.20 | 18.90 | 19.01 | 854,108 | -0.05(-0.26%) |
Nov 18, 2022 | 19.05 | 19.50 | 18.82 | 19.06 | 1,166,373 | +0.31(+1.65%) |
Nov 17, 2022 | 18.23 | 19.01 | 18.12 | 18.75 | 1,201,598 | +0.32(+1.74%) |
Nov 16, 2022 | 18.21 | 18.59 | 18.09 | 18.43 | 796,351 | +0.05(+0.27%) |
Nov 15, 2022 | 18.46 | 18.66 | 18.28 | 18.38 | 1,296,683 | +0.16(+0.88%) |
Nov 14, 2022 | 17.82 | 18.68 | 17.75 | 18.22 | 1,025,980 | +0.27(+1.50%) |
Nov 11, 2022 | 18.45 | 19.05 | 17.91 | 17.95 | 1,274,267 | -0.37(-2.02%) |
Nov 10, 2022 | 18.20 | 18.43 | 18.01 | 18.32 | 1,087,338 | +0.88(+5.05%) |
Nov 09, 2022 | 17.90 | 18.07 | 17.38 | 17.44 | 1,012,614 | -0.70(-3.86%) |
Nov 08, 2022 | 18.23 | 18.57 | 17.82 | 18.14 | 1,243,720 | +0.09(+0.50%) |
Nov 07, 2022 | 17.98 | 18.15 | 17.61 | 18.05 | 1,123,092 | +0.18(+1.01%) |
Nov 04, 2022 | 17.58 | 17.89 | 17.34 | 17.87 | 862,639 | +0.51(+2.94%) |
Nov 03, 2022 | 17.00 | 17.41 | 16.89 | 17.36 | 1,564,250 | +0.19(+1.11%) |
Nov 02, 2022 | 18.12 | 18.16 | 16.88 | 17.17 | 2,123,870 | -1.09(-5.97%) |
Nov 01, 2022 | 17.99 | 18.44 | 17.80 | 18.26 | 1,407,119 | +0.32(+1.78%) |
Oct 31, 2022 | 17.35 | 18.28 | 17.35 | 17.94 | 1,927,443 | +0.08(+0.45%) |
Oct 28, 2022 | 16.98 | 17.87 | 16.71 | 17.86 | 2,928,139 | +1.30(+7.85%) |
Oct 27, 2022 | 15.81 | 17.00 | 15.75 | 16.56 | 2,327,085 | +0.87(+5.54%) |
Oct 26, 2022 | 15.76 | 16.22 | 15.55 | 15.69 | 1,848,559 | -0.17(-1.07%) |
Oct 25, 2022 | 15.27 | 15.91 | 15.19 | 15.86 | 2,186,963 | +0.58(+3.80%) |
Oct 24, 2022 | 15.26 | 15.42 | 14.85 | 15.28 | 962,088 | +0.28(+1.87%) |
Oct 21, 2022 | 14.66 | 15.09 | 14.38 | 15.00 | 1,232,753 | +0.62(+4.31%) |
Oct 20, 2022 | 14.13 | 14.96 | 14.09 | 14.38 | 1,884,536 | +0.25(+1.77%) |
Oct 19, 2022 | 14.29 | 14.52 | 14.08 | 14.13 | 1,032,252 | -0.27(-1.87%) |
Oct 18, 2022 | 14.29 | 14.71 | 14.08 | 14.40 | 1,094,013 | +0.44(+3.15%) |
Oct 17, 2022 | 13.47 | 14.01 | 13.47 | 13.96 | 875,056 | +0.73(+5.52%) |
Oct 14, 2022 | 13.43 | 13.54 | 13.11 | 13.23 | 667,181 | -0.09(-0.68%) |
Oct 13, 2022 | 12.82 | 13.38 | 12.62 | 13.32 | 768,872 | +0.23(+1.76%) |
Oct 12, 2022 | 13.27 | 13.51 | 12.96 | 13.09 | 790,161 | -0.14(-1.06%) |
Oct 11, 2022 | 13.55 | 13.57 | 13.02 | 13.23 | 779,927 | -0.40(-2.93%) |
Oct 10, 2022 | 13.64 | 13.71 | 13.26 | 13.63 | 672,112 | -0.07(-0.51%) |
Oct 07, 2022 | 14.10 | 14.18 | 13.54 | 13.70 | 868,747 | -0.58(-4.06%) |
Oct 06, 2022 | 14.17 | 14.52 | 14.17 | 14.28 | 782,736 | +0.12(+0.85%) |
Oct 05, 2022 | 13.75 | 14.19 | 13.52 | 14.16 | 893,405 | +0.22(+1.58%) |
Oct 04, 2022 | 13.43 | 13.95 | 13.40 | 13.94 | 1,567,112 | +0.84(+6.41%) |
Oct 03, 2022 | 13.30 | 13.46 | 13.06 | 13.10 | 1,220,231 | +0.02(+0.15%) |
Sep 30, 2022 | 12.90 | 13.40 | 12.90 | 13.08 | 2,779,338 | +0.16(+1.24%) |
Sep 29, 2022 | 12.72 | 12.95 | 12.69 | 12.92 | 957,536 | -0.02(-0.15%) |
Sep 28, 2022 | 12.58 | 13.04 | 12.58 | 12.94 | 938,564 | +0.41(+3.27%) |
Sep 27, 2022 | 12.42 | 12.78 | 12.27 | 12.53 | 923,705 | +0.27(+2.20%) |
Sep 26, 2022 | 12.28 | 12.73 | 12.21 | 12.26 | 848,612 | -0.08(-0.65%) |
Sep 23, 2022 | 12.43 | 12.50 | 12.09 | 12.34 | 574,450 | -0.28(-2.22%) |
Sep 22, 2022 | 12.86 | 12.86 | 12.54 | 12.62 | 555,334 | -0.32(-2.47%) |
Sep 21, 2022 | 13.15 | 13.38 | 12.93 | 12.94 | 619,617 | -0.16(-1.22%) |
Sep 20, 2022 | 13.18 | 13.18 | 12.89 | 13.10 | 521,469 | -0.10(-0.76%) |
Sep 19, 2022 | 12.98 | 13.28 | 12.71 | 13.20 | 585,436 | +0.11(+0.84%) |
Sep 16, 2022 | 12.97 | 13.11 | 12.68 | 13.09 | 2,407,554 | -0.04(-0.30%) |
Sep 15, 2022 | 13.51 | 13.59 | 12.99 | 13.13 | 919,517 | -0.50(-3.67%) |
Sep 14, 2022 | 13.99 | 13.99 | 13.41 | 13.63 | 834,142 | -0.14(-1.02%) |
Sep 13, 2022 | 13.79 | 13.95 | 13.72 | 13.77 | 862,295 | -0.43(-3.03%) |
Sep 12, 2022 | 14.34 | 14.43 | 14.06 | 14.20 | 836,265 | -0.02(-0.14%) |
Sep 09, 2022 | 14.27 | 14.40 | 14.18 | 14.22 | 661,134 | +0.12(+0.85%) |
Sep 08, 2022 | 13.87 | 14.16 | 13.70 | 14.10 | 541,483 | +0.13(+0.93%) |
Sep 07, 2022 | 13.74 | 13.98 | 13.58 | 13.97 | 1,003,864 | +0.28(+2.05%) |
Sep 06, 2022 | 14.09 | 14.20 | 13.41 | 13.69 | 915,509 | -0.43(-3.05%) |
Sep 02, 2022 | 14.42 | 14.84 | 14.03 | 14.12 | 970,734 | -0.08(-0.56%) |
Sep 01, 2022 | 14.03 | 14.26 | 13.96 | 14.20 | 998,254 | -0.13(-0.91%) |
Aug 31, 2022 | 14.60 | 14.98 | 14.28 | 14.33 | 1,664,942 | -0.27(-1.85%) |
Aug 30, 2022 | 15.41 | 15.62 | 14.45 | 14.60 | 1,857,490 | -0.75(-4.89%) |
Aug 29, 2022 | 14.22 | 15.37 | 14.07 | 15.35 | 2,557,988 | +1.14(+8.02%) |
Aug 26, 2022 | 14.28 | 14.44 | 14.02 | 14.21 | 1,245,804 | -0.15(-1.04%) |
Aug 25, 2022 | 14.19 | 14.55 | 14.13 | 14.36 | 902,632 | +0.32(+2.28%) |
Aug 24, 2022 | 13.96 | 14.27 | 13.85 | 14.04 | 741,941 | +0.03(+0.21%) |
Aug 23, 2022 | 13.72 | 14.11 | 13.72 | 14.01 | 1,093,635 | +0.23(+1.67%) |
Aug 22, 2022 | 13.58 | 13.81 | 13.42 | 13.78 | 1,226,882 | -0.01(-0.07%) |
Aug 19, 2022 | 14.13 | 14.14 | 13.71 | 13.79 | 1,650,881 | -0.63(-4.37%) |
Aug 18, 2022 | 13.48 | 14.53 | 13.43 | 14.42 | 1,833,893 | +1.12(+8.42%) |
Aug 17, 2022 | 13.44 | 13.52 | 13.26 | 13.30 | 869,624 | -0.33(-2.42%) |
Aug 16, 2022 | 13.77 | 14.03 | 13.57 | 13.63 | 1,528,290 | -0.39(-2.78%) |
Aug 15, 2022 | 13.57 | 14.04 | 13.46 | 14.02 | 1,122,109 | +0.29(+2.11%) |
Aug 12, 2022 | 13.60 | 13.76 | 13.49 | 13.73 | 916,136 | +0.22(+1.63%) |
Aug 11, 2022 | 13.70 | 13.81 | 13.48 | 13.51 | 960,747 | -0.18(-1.31%) |
Aug 10, 2022 | 13.45 | 13.91 | 13.41 | 13.69 | 1,403,548 | +0.49(+3.71%) |
Aug 09, 2022 | 13.66 | 13.70 | 13.11 | 13.20 | 1,150,161 | -0.43(-3.15%) |
Aug 08, 2022 | 13.91 | 14.04 | 13.55 | 13.63 | 1,411,976 | -0.27(-1.94%) |
Aug 05, 2022 | 13.52 | 13.96 | 13.52 | 13.90 | 1,231,195 | +0.20(+1.46%) |
Aug 04, 2022 | 13.53 | 13.94 | 13.50 | 13.70 | 1,200,213 | +0.05(+0.37%) |
Aug 03, 2022 | 13.23 | 13.68 | 13.04 | 13.65 | 1,101,430 | +0.58(+4.44%) |
Aug 02, 2022 | 12.81 | 13.11 | 12.64 | 13.07 | 1,036,103 | +0.17(+1.32%) |
Aug 01, 2022 | 13.02 | 13.11 | 12.63 | 12.90 | 1,184,757 | -0.18(-1.38%) |
Jul 29, 2022 | 12.86 | 13.16 | 12.75 | 13.08 | 1,662,800 | +0.11(+0.85%) |
Jul 28, 2022 | 11.79 | 13.01 | 11.52 | 12.97 | 2,145,422 | +1.50(+13.08%) |
Jul 27, 2022 | 11.45 | 11.65 | 10.82 | 11.47 | 1,336,159 | +0.42(+3.80%) |
Jul 26, 2022 | 10.79 | 11.10 | 10.73 | 11.05 | 1,213,717 | +0.26(+2.41%) |
Jul 25, 2022 | 10.60 | 10.89 | 10.60 | 10.79 | 701,406 | -0.03(-0.28%) |
Jul 22, 2022 | 11.01 | 11.03 | 10.74 | 10.82 | 656,873 | -0.25(-2.26%) |
Jul 21, 2022 | 10.83 | 11.13 | 10.76 | 11.07 | 798,684 | +0.27(+2.50%) |
Jul 20, 2022 | 10.61 | 10.83 | 10.48 | 10.80 | 837,690 | +0.20(+1.89%) |
Jul 19, 2022 | 10.48 | 10.72 | 10.46 | 10.60 | 970,940 | +0.21(+2.02%) |
Jul 18, 2022 | 10.66 | 10.72 | 10.32 | 10.39 | 907,658 | -0.23(-2.17%) |
Jul 15, 2022 | 10.48 | 10.73 | 10.19 | 10.62 | 933,635 | +0.37(+3.61%) |
Jul 14, 2022 | 10.24 | 10.35 | 10.04 | 10.25 | 1,246,939 | -0.18(-1.73%) |
Jul 13, 2022 | 9.210 | 10.46 | 9.150 | 10.43 | 2,414,875 | +1.18(+12.76%) |
Jul 12, 2022 | 9.290 | 9.520 | 9.100 | 9.250 | 1,416,534 | -0.06(-0.64%) |
Jul 11, 2022 | 9.240 | 9.360 | 9.165 | 9.310 | 731,499 | -0.06(-0.64%) |
Jul 08, 2022 | 9.260 | 9.490 | 9.057 | 9.370 | 643,727 | +0.06(+0.64%) |
Jul 07, 2022 | 8.970 | 9.365 | 8.970 | 9.310 | 641,846 | +0.48(+5.44%) |
Jul 06, 2022 | 8.960 | 9.070 | 8.770 | 8.830 | 550,540 | -0.17(-1.89%) |
Jul 05, 2022 | 8.710 | 9.000 | 8.580 | 9.000 | 1,125,563 | +0.05(+0.56%) |
Jul 01, 2022 | 8.830 | 9.005 | 8.650 | 8.950 | 1,076,508 | +0.03(+0.34%) |
Jun 30, 2022 | 8.820 | 9.000 | 8.665 | 8.920 | 1,056,599 | -0.02(-0.22%) |
Jun 29, 2022 | 9.260 | 9.270 | 8.775 | 8.940 | 1,307,448 | -0.37(-3.97%) |
Jun 28, 2022 | 9.510 | 9.620 | 9.270 | 9.310 | 1,064,268 | -0.19(-2.00%) |
Jun 27, 2022 | 9.610 | 9.720 | 9.420 | 9.500 | 901,889 | -0.08(-0.84%) |
Jun 24, 2022 | 9.170 | 9.580 | 9.170 | 9.580 | 2,569,505 | +0.55(+6.09%) |
Jun 23, 2022 | 8.750 | 9.050 | 8.605 | 9.030 | 1,690,490 | +0.30(+3.44%) |
Jun 22, 2022 | 8.620 | 8.860 | 8.620 | 8.730 | 1,443,763 | +0.02(+0.23%) |
Jun 21, 2022 | 8.820 | 9.070 | 8.710 | 8.710 | 1,219,374 | -0.02(-0.23%) |
Jun 17, 2022 | 8.620 | 8.960 | 8.590 | 8.730 | 2,958,682 | +0.14(+1.63%) |
Jun 16, 2022 | 8.980 | 9.140 | 8.490 | 8.590 | 1,091,694 | -0.75(-8.03%) |
Jun 15, 2022 | 8.960 | 9.540 | 8.940 | 9.340 | 1,334,352 | +0.49(+5.54%) |
Jun 14, 2022 | 8.860 | 8.970 | 8.740 | 8.850 | 921,708 | +0.05(+0.57%) |
Jun 13, 2022 | 8.980 | 9.080 | 8.700 | 8.800 | 748,925 | -0.43(-4.66%) |
Jun 10, 2022 | 9.500 | 9.640 | 9.220 | 9.230 | 710,293 | -0.43(-4.45%) |
Jun 09, 2022 | 10.03 | 10.08 | 9.645 | 9.660 | 879,531 | -0.35(-3.50%) |
Jun 08, 2022 | 10.08 | 10.19 | 9.955 | 10.01 | 590,377 | -0.15(-1.48%) |
Jun 07, 2022 | 9.910 | 10.18 | 9.835 | 10.16 | 526,877 | +0.13(+1.30%) |
Jun 06, 2022 | 10.10 | 10.29 | 9.940 | 10.03 | 1,088,726 | -0.01(-0.10%) |
Jun 03, 2022 | 10.04 | 10.13 | 9.930 | 10.04 | 760,210 | -0.22(-2.14%) |
Jun 02, 2022 | 9.840 | 10.27 | 9.830 | 10.26 | 432,137 | +0.38(+3.85%) |
Jun 01, 2022 | 9.990 | 10.15 | 9.730 | 9.880 | 637,347 | -0.04(-0.40%) |
May 31, 2022 | 9.980 | 10.11 | 9.820 | 9.920 | 1,004,709 | -0.15(-1.49%) |
May 27, 2022 | 9.740 | 10.13 | 9.710 | 10.07 | 1,075,253 | +0.46(+4.79%) |
May 26, 2022 | 9.360 | 9.760 | 9.280 | 9.610 | 1,318,109 | +0.30(+3.22%) |
May 25, 2022 | 9.210 | 9.500 | 9.210 | 9.310 | 787,866 | +0.03(+0.32%) |
May 24, 2022 | 9.460 | 9.515 | 9.140 | 9.280 | 1,098,580 | -0.29(-3.03%) |
May 23, 2022 | 9.390 | 9.590 | 9.170 | 9.570 | 1,022,101 | +0.28(+3.01%) |
May 20, 2022 | 9.730 | 9.760 | 8.965 | 9.290 | 1,163,117 | -0.29(-3.03%) |
May 19, 2022 | 9.470 | 9.705 | 9.325 | 9.580 | 1,325,905 | -0.23(-2.34%) |
May 18, 2022 | 10.08 | 10.36 | 9.605 | 9.810 | 1,461,168 | -0.15(-1.51%) |
May 17, 2022 | 9.730 | 9.970 | 9.680 | 9.960 | 703,186 | +0.43(+4.51%) |
May 16, 2022 | 9.740 | 9.960 | 9.490 | 9.530 | 833,655 | -0.34(-3.44%) |
May 13, 2022 | 9.640 | 9.980 | 9.590 | 9.870 | 982,832 | +0.38(+4.00%) |
May 12, 2022 | 9.260 | 9.595 | 9.210 | 9.490 | 1,637,554 | +0.17(+1.82%) |
May 11, 2022 | 9.460 | 9.760 | 9.280 | 9.320 | 1,227,223 | -0.22(-2.31%) |
May 10, 2022 | 9.530 | 9.650 | 9.150 | 9.540 | 1,293,180 | +0.24(+2.58%) |
May 09, 2022 | 9.660 | 9.760 | 9.245 | 9.300 | 1,571,934 | -0.54(-5.49%) |
May 06, 2022 | 9.850 | 10.13 | 9.650 | 9.840 | 1,220,557 | -0.13(-1.30%) |
May 05, 2022 | 10.08 | 10.25 | 9.760 | 9.970 | 2,308,106 | -0.33(-3.20%) |
May 04, 2022 | 9.950 | 10.34 | 9.860 | 10.30 | 1,332,850 | +0.36(+3.62%) |
May 03, 2022 | 9.920 | 10.20 | 9.780 | 9.940 | 1,410,831 | +0.01(+0.10%) |
May 02, 2022 | 9.650 | 9.940 | 9.620 | 9.930 | 1,319,154 | +0.33(+3.44%) |
Apr 29, 2022 | 9.670 | 9.950 | 9.520 | 9.600 | 2,029,605 | -0.23(-2.34%) |
Apr 28, 2022 | 9.470 | 9.940 | 9.075 | 9.830 | 2,129,009 | +0.43(+4.57%) |
Apr 27, 2022 | 10.68 | 10.87 | 9.035 | 9.400 | 3,881,386 | -1.90(-16.81%) |
Apr 26, 2022 | 11.69 | 11.73 | 11.30 | 11.30 | 788,537 | -0.49(-4.16%) |
Apr 25, 2022 | 12.00 | 12.00 | 11.28 | 11.79 | 693,090 | +0.32(+2.79%) |
Apr 22, 2022 | 11.67 | 11.88 | 11.40 | 11.47 | 587,570 | -0.28(-2.38%) |
Apr 21, 2022 | 12.24 | 12.39 | 11.72 | 11.75 | 728,540 | -0.32(-2.65%) |
Apr 20, 2022 | 11.96 | 12.23 | 11.96 | 12.07 | 837,694 | +0.17(+1.43%) |
Apr 19, 2022 | 11.68 | 11.98 | 11.56 | 11.90 | 466,615 | +0.20(+1.71%) |
Apr 18, 2022 | 11.48 | 11.80 | 11.42 | 11.70 | 583,538 | +0.14(+1.21%) |
Apr 14, 2022 | 11.84 | 11.93 | 11.55 | 11.56 | 503,947 | -0.32(-2.69%) |
Apr 13, 2022 | 11.67 | 11.94 | 11.66 | 11.88 | 625,759 | +0.18(+1.54%) |
Apr 12, 2022 | 11.64 | 11.99 | 11.61 | 11.70 | 799,079 | +0.20(+1.74%) |
Apr 11, 2022 | 11.41 | 11.70 | 11.41 | 11.50 | 492,163 | -0.22(-1.88%) |
Apr 08, 2022 | 11.90 | 11.94 | 11.66 | 11.72 | 656,309 | -0.27(-2.25%) |
Apr 07, 2022 | 11.94 | 12.10 | 11.70 | 11.99 | 1,491,381 | +0.10(+0.84%) |
Apr 06, 2022 | 12.24 | 12.32 | 11.74 | 11.89 | 1,098,795 | -0.49(-3.96%) |
Apr 05, 2022 | 12.49 | 12.59 | 12.22 | 12.38 | 999,565 | -0.21(-1.67%) |
Apr 04, 2022 | 12.37 | 12.66 | 12.32 | 12.59 | 902,854 | +0.32(+2.61%) |
Apr 01, 2022 | 12.30 | 12.39 | 11.97 | 12.27 | 1,138,705 | +0.06(+0.49%) |
Mar 31, 2022 | 12.16 | 12.30 | 12.11 | 12.21 | 1,983,873 | +0.01(+0.08%) |
Mar 30, 2022 | 12.62 | 12.71 | 12.12 | 12.20 | 743,704 | -0.46(-3.63%) |
Mar 29, 2022 | 12.48 | 12.69 | 12.38 | 12.66 | 1,711,545 | +0.43(+3.52%) |
Mar 28, 2022 | 12.25 | 12.36 | 11.98 | 12.23 | 773,526 | -0.03(-0.24%) |
Mar 25, 2022 | 12.38 | 12.39 | 12.10 | 12.26 | 835,197 | -0.17(-1.37%) |
Mar 24, 2022 | 12.12 | 12.44 | 12.03 | 12.43 | 956,461 | +0.38(+3.15%) |
Mar 23, 2022 | 12.27 | 12.44 | 12.05 | 12.05 | 1,360,288 | -0.36(-2.90%) |
Mar 22, 2022 | 12.62 | 12.80 | 12.36 | 12.41 | 1,470,418 | -0.11(-0.88%) |
Mar 21, 2022 | 12.87 | 12.97 | 12.37 | 12.52 | 1,548,104 | -0.29(-2.26%) |
Mar 18, 2022 | 12.12 | 12.89 | 12.10 | 12.81 | 2,179,184 | +0.59(+4.83%) |
Mar 17, 2022 | 11.43 | 12.26 | 11.32 | 12.22 | 1,937,983 | +0.80(+7.01%) |
Mar 16, 2022 | 11.15 | 11.44 | 11.00 | 11.42 | 808,989 | +0.42(+3.82%) |
Mar 15, 2022 | 10.86 | 11.00 | 10.72 | 11.00 | 886,273 | +0.26(+2.42%) |
Mar 14, 2022 | 11.07 | 11.22 | 10.66 | 10.74 | 839,133 | -0.32(-2.89%) |
Mar 11, 2022 | 11.46 | 11.53 | 11.05 | 11.06 | 603,278 | -0.25(-2.21%) |
Mar 10, 2022 | 11.06 | 11.33 | 11.00 | 11.31 | 833,663 | +0.02(+0.18%) |
Mar 09, 2022 | 11.09 | 11.35 | 11.06 | 11.29 | 1,033,690 | +0.57(+5.32%) |
Mar 08, 2022 | 10.84 | 11.14 | 10.70 | 10.72 | 1,732,424 | -0.05(-0.46%) |
Mar 07, 2022 | 10.95 | 11.04 | 10.66 | 10.77 | 2,574,573 | -0.17(-1.55%) |
Mar 04, 2022 | 11.09 | 11.10 | 10.61 | 10.94 | 1,855,031 | -0.33(-2.93%) |
Mar 03, 2022 | 11.67 | 11.73 | 11.17 | 11.27 | 998,356 | -0.34(-2.93%) |
Mar 02, 2022 | 11.04 | 11.64 | 11.04 | 11.61 | 1,754,516 | +0.67(+6.12%) |