Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.620 | 7.718 | 7.525 | 7.584 | 584,687 | -0.06(-0.82%) |
Feb 27, 2023 | 7.736 | 7.924 | 7.611 | 7.646 | 291,128 | -0.05(-0.70%) |
Feb 24, 2023 | 7.673 | 7.736 | 7.440 | 7.700 | 335,105 | -0.16(-2.05%) |
Feb 23, 2023 | 8.175 | 8.175 | 7.638 | 7.862 | 350,713 | -0.02(-0.23%) |
Feb 22, 2023 | 7.969 | 8.086 | 7.844 | 7.880 | 276,084 | -0.11(-1.35%) |
Feb 21, 2023 | 8.193 | 8.193 | 7.888 | 7.987 | 296,458 | -0.24(-2.94%) |
Feb 17, 2023 | 8.390 | 8.453 | 8.211 | 8.229 | 250,099 | -0.13(-1.50%) |
Feb 16, 2023 | 8.453 | 8.453 | 8.310 | 8.355 | 226,379 | -0.19(-2.20%) |
Feb 15, 2023 | 8.408 | 8.543 | 8.373 | 8.543 | 122,972 | +0.04(+0.42%) |
Feb 14, 2023 | 8.516 | 8.594 | 8.382 | 8.507 | 112,446 | -0.07(-0.84%) |
Feb 13, 2023 | 8.534 | 8.597 | 8.471 | 8.579 | 168,260 | +0.06(+0.74%) |
Feb 10, 2023 | 8.390 | 8.534 | 8.355 | 8.516 | 147,914 | +0.10(+1.17%) |
Feb 09, 2023 | 8.704 | 8.767 | 8.390 | 8.417 | 175,289 | -0.22(-2.59%) |
Feb 08, 2023 | 8.695 | 8.722 | 8.570 | 8.642 | 115,810 | -0.05(-0.62%) |
Feb 07, 2023 | 8.633 | 8.803 | 8.525 | 8.695 | 184,338 | +0.01(+0.10%) |
Feb 06, 2023 | 8.875 | 8.875 | 8.516 | 8.686 | 243,699 | -0.25(-2.81%) |
Feb 03, 2023 | 8.910 | 9.020 | 8.785 | 8.937 | 292,879 | -0.07(-0.80%) |
Feb 02, 2023 | 8.937 | 9.175 | 8.888 | 9.009 | 311,697 | +0.16(+1.82%) |
Feb 01, 2023 | 8.767 | 8.937 | 8.592 | 8.848 | 260,458 | +0.03(+0.30%) |
Jan 31, 2023 | 8.516 | 8.893 | 8.498 | 8.821 | 368,694 | +0.30(+3.47%) |
Jan 30, 2023 | 8.615 | 8.713 | 8.525 | 8.525 | 210,052 | -0.13(-1.55%) |
Jan 27, 2023 | 8.399 | 8.776 | 8.399 | 8.659 | 225,128 | +0.26(+3.10%) |
Jan 26, 2023 | 8.453 | 8.489 | 8.278 | 8.399 | 155,580 | -0.01(-0.11%) |
Jan 25, 2023 | 8.068 | 8.435 | 8.008 | 8.408 | 294,890 | +0.31(+3.88%) |
Jan 24, 2023 | 8.346 | 8.561 | 8.032 | 8.095 | 414,756 | -0.23(-2.80%) |
Jan 23, 2023 | 8.408 | 8.525 | 8.247 | 8.328 | 417,749 | -0.08(-0.96%) |
Jan 20, 2023 | 8.364 | 8.426 | 8.256 | 8.408 | 280,870 | +0.04(+0.54%) |
Jan 19, 2023 | 8.238 | 8.426 | 8.193 | 8.364 | 233,265 | +0.08(+0.97%) |
Jan 18, 2023 | 8.543 | 8.642 | 8.238 | 8.283 | 292,660 | -0.20(-2.33%) |
Jan 17, 2023 | 8.408 | 8.570 | 8.390 | 8.480 | 419,223 | +0.07(+0.85%) |
Jan 13, 2023 | 8.104 | 8.471 | 7.978 | 8.408 | 631,842 | +0.25(+3.08%) |
Jan 12, 2023 | 7.942 | 8.198 | 7.906 | 8.157 | 405,951 | +0.33(+4.24%) |
Jan 11, 2023 | 7.333 | 7.862 | 7.333 | 7.826 | 594,387 | +0.48(+6.59%) |
Jan 10, 2023 | 7.234 | 7.409 | 7.207 | 7.342 | 300,683 | +0.13(+1.74%) |
Jan 09, 2023 | 7.395 | 7.467 | 7.198 | 7.216 | 445,402 | -0.17(-2.31%) |
Jan 06, 2023 | 7.325 | 7.429 | 7.216 | 7.387 | 584,302 | +0.17(+2.30%) |
Jan 05, 2023 | 7.422 | 7.457 | 7.194 | 7.220 | 437,879 | -0.29(-3.85%) |
Jan 04, 2023 | 7.500 | 7.658 | 7.439 | 7.509 | 497,056 | +0.10(+1.30%) |
Jan 03, 2023 | 7.387 | 7.562 | 7.290 | 7.413 | 666,418 | +0.08(+1.07%) |
Dec 30, 2022 | 7.430 | 7.492 | 7.290 | 7.334 | 552,953 | -0.20(-2.67%) |
Dec 29, 2022 | 7.185 | 7.562 | 7.133 | 7.535 | 519,535 | +0.34(+4.74%) |
Dec 28, 2022 | 7.430 | 7.483 | 7.176 | 7.194 | 344,829 | -0.18(-2.38%) |
Dec 27, 2022 | 7.448 | 7.478 | 7.334 | 7.369 | 304,920 | -0.09(-1.17%) |
Dec 23, 2022 | 7.535 | 7.601 | 7.404 | 7.457 | 258,175 | -0.06(-0.82%) |
Dec 22, 2022 | 7.640 | 7.640 | 7.351 | 7.518 | 382,953 | -0.13(-1.72%) |
Dec 21, 2022 | 7.605 | 7.741 | 7.570 | 7.649 | 509,903 | +0.05(+0.69%) |
Dec 20, 2022 | 7.658 | 7.710 | 7.570 | 7.597 | 424,682 | -0.11(-1.48%) |
Dec 19, 2022 | 7.938 | 7.942 | 7.632 | 7.710 | 368,437 | -0.21(-2.65%) |
Dec 16, 2022 | 7.833 | 7.938 | 7.754 | 7.920 | 1,125,886 | -0.08(-0.98%) |
Dec 15, 2022 | 7.999 | 8.078 | 7.912 | 7.999 | 345,435 | -0.10(-1.19%) |
Dec 14, 2022 | 8.157 | 8.288 | 8.025 | 8.095 | 257,203 | -0.08(-0.96%) |
Dec 13, 2022 | 8.367 | 8.568 | 8.139 | 8.174 | 238,153 | +0.09(+1.08%) |
Dec 12, 2022 | 8.130 | 8.179 | 7.859 | 8.087 | 459,784 | -0.12(-1.49%) |
Dec 09, 2022 | 8.113 | 8.375 | 8.052 | 8.209 | 248,954 | +0.08(+0.97%) |
Dec 08, 2022 | 8.095 | 8.279 | 8.091 | 8.130 | 185,375 | +0.01(+0.11%) |
Dec 07, 2022 | 8.078 | 8.292 | 8.034 | 8.122 | 311,626 | +0.04(+0.54%) |
Dec 06, 2022 | 8.340 | 8.463 | 8.017 | 8.078 | 444,705 | -0.24(-2.84%) |
Dec 05, 2022 | 8.629 | 8.642 | 8.257 | 8.314 | 256,964 | -0.43(-4.90%) |
Dec 02, 2022 | 8.621 | 8.804 | 8.612 | 8.743 | 234,196 | +0.05(+0.60%) |
Dec 01, 2022 | 8.699 | 8.778 | 8.550 | 8.691 | 261,672 | +0.04(+0.40%) |
Nov 30, 2022 | 8.515 | 8.686 | 8.349 | 8.656 | 455,084 | +0.10(+1.12%) |
Nov 29, 2022 | 8.559 | 8.656 | 8.454 | 8.559 | 194,992 | +0.00(+0.00%) |
Nov 28, 2022 | 8.743 | 8.796 | 8.533 | 8.559 | 237,857 | -0.22(-2.49%) |
Nov 25, 2022 | 8.673 | 8.857 | 8.638 | 8.778 | 110,553 | +0.11(+1.21%) |
Nov 23, 2022 | 8.726 | 8.726 | 8.542 | 8.673 | 155,297 | -0.05(-0.60%) |
Nov 22, 2022 | 8.550 | 8.761 | 8.507 | 8.726 | 202,608 | +0.08(+0.91%) |
Nov 21, 2022 | 8.533 | 8.647 | 8.480 | 8.647 | 237,060 | +0.20(+2.38%) |
Nov 18, 2022 | 8.612 | 8.612 | 8.384 | 8.445 | 220,149 | +0.09(+1.05%) |
Nov 17, 2022 | 8.244 | 8.375 | 8.148 | 8.358 | 207,755 | +0.05(+0.63%) |
Nov 16, 2022 | 8.585 | 8.585 | 8.288 | 8.305 | 164,069 | -0.27(-3.16%) |
Nov 15, 2022 | 8.743 | 8.796 | 8.507 | 8.577 | 164,629 | -0.03(-0.31%) |
Nov 14, 2022 | 8.752 | 8.804 | 8.594 | 8.603 | 222,594 | -0.13(-1.50%) |
Nov 11, 2022 | 8.577 | 8.769 | 8.445 | 8.734 | 322,059 | +0.13(+1.53%) |
Nov 10, 2022 | 8.410 | 8.634 | 8.393 | 8.603 | 481,862 | +0.52(+6.39%) |
Nov 09, 2022 | 8.314 | 8.367 | 8.025 | 8.087 | 410,187 | -0.22(-2.63%) |
Nov 08, 2022 | 8.691 | 8.769 | 8.192 | 8.305 | 493,498 | -0.49(-5.57%) |
Nov 07, 2022 | 9.146 | 9.356 | 8.664 | 8.796 | 448,386 | -0.34(-3.74%) |
Nov 04, 2022 | 9.023 | 9.220 | 8.936 | 9.137 | 226,392 | +0.25(+2.76%) |
Nov 03, 2022 | 8.988 | 9.006 | 8.734 | 8.892 | 204,062 | -0.20(-2.21%) |
Nov 02, 2022 | 9.294 | 9.076 | 9.093 | 317,727 | -0.18(-1.89%) | |
Nov 01, 2022 | 9.417 | 9.417 | 9.242 | 9.268 | 210,053 | -0.03(-0.28%) |
Oct 31, 2022 | 9.321 | 9.399 | 9.233 | 9.294 | 247,263 | -0.11(-1.21%) |
Oct 28, 2022 | 9.224 | 9.426 | 9.154 | 9.408 | 206,376 | +0.21(+2.28%) |
Oct 27, 2022 | 9.198 | 9.329 | 9.163 | 9.198 | 211,340 | +0.04(+0.48%) |
Oct 26, 2022 | 9.163 | 9.268 | 8.988 | 9.154 | 237,022 | +0.07(+0.77%) |
Oct 25, 2022 | 8.804 | 9.198 | 8.804 | 9.084 | 178,642 | +0.31(+3.49%) |
Oct 24, 2022 | 8.778 | 8.874 | 8.726 | 8.778 | 280,980 | +0.08(+0.91%) |
Oct 21, 2022 | 8.691 | 8.781 | 8.542 | 8.699 | 272,089 | +0.02(+0.20%) |
Oct 20, 2022 | 8.568 | 8.739 | 8.515 | 8.682 | 207,277 | +0.16(+1.85%) |
Oct 19, 2022 | 8.664 | 8.708 | 8.428 | 8.524 | 226,880 | -0.20(-2.31%) |
Oct 18, 2022 | 8.962 | 8.979 | 8.638 | 8.726 | 253,135 | -0.03(-0.30%) |
Oct 17, 2022 | 8.699 | 8.831 | 8.672 | 8.752 | 266,062 | +0.23(+2.67%) |
Oct 14, 2022 | 8.787 | 8.813 | 8.498 | 8.524 | 299,823 | -0.11(-1.32%) |
Oct 13, 2022 | 8.209 | 8.691 | 8.043 | 8.638 | 329,209 | +0.31(+3.68%) |
Oct 12, 2022 | 8.279 | 8.393 | 8.152 | 8.332 | 223,806 | +0.05(+0.63%) |
Oct 11, 2022 | 8.043 | 8.340 | 7.920 | 8.279 | 463,857 | +0.21(+2.60%) |
Oct 10, 2022 | 8.034 | 8.174 | 8.021 | 8.069 | 308,501 | +0.03(+0.33%) |
Oct 07, 2022 | 8.095 | 8.130 | 7.947 | 8.043 | 429,585 | -0.10(-1.18%) |
Oct 06, 2022 | 8.384 | 8.476 | 8.117 | 8.139 | 398,348 | -0.27(-3.23%) |
Oct 05, 2022 | 8.642 | 8.642 | 8.299 | 8.410 | 616,087 | -0.33(-3.82%) |
Oct 04, 2022 | 8.676 | 8.903 | 8.663 | 8.745 | 431,711 | +0.15(+1.80%) |
Oct 03, 2022 | 8.685 | 8.729 | 8.505 | 8.591 | 271,794 | +0.04(+0.50%) |
Sep 30, 2022 | 8.513 | 8.608 | 8.445 | 8.548 | 402,057 | +0.08(+0.91%) |
Sep 29, 2022 | 8.788 | 8.788 | 8.351 | 8.470 | 472,820 | -0.35(-3.98%) |
Sep 28, 2022 | 8.676 | 8.985 | 8.582 | 8.822 | 467,801 | +0.22(+2.59%) |
Sep 27, 2022 | 8.796 | 8.848 | 8.530 | 8.599 | 555,939 | -0.08(-0.89%) |
Sep 26, 2022 | 9.011 | 9.053 | 8.616 | 8.676 | 604,140 | -0.45(-4.89%) |
Sep 23, 2022 | 9.182 | 9.234 | 8.955 | 9.122 | 496,970 | -0.09(-0.93%) |
Sep 22, 2022 | 9.345 | 9.388 | 9.174 | 9.208 | 279,918 | -0.15(-1.56%) |
Sep 21, 2022 | 9.628 | 9.645 | 9.319 | 9.354 | 279,634 | -0.17(-1.80%) |
Sep 20, 2022 | 9.748 | 9.774 | 9.448 | 9.525 | 407,784 | -0.45(-4.47%) |
Sep 19, 2022 | 9.842 | 10.01 | 9.808 | 9.971 | 231,575 | +0.03(+0.35%) |
Sep 16, 2022 | 9.576 | 9.937 | 9.559 | 9.937 | 932,601 | +0.31(+3.21%) |
Sep 15, 2022 | 9.671 | 9.804 | 9.619 | 9.628 | 347,139 | -0.04(-0.44%) |
Sep 14, 2022 | 9.722 | 9.722 | 9.568 | 9.671 | 371,068 | +0.03(+0.27%) |
Sep 13, 2022 | 9.825 | 9.877 | 9.619 | 9.645 | 393,509 | -0.40(-4.01%) |
Sep 12, 2022 | 10.06 | 10.13 | 9.997 | 10.05 | 215,504 | +0.11(+1.12%) |
Sep 09, 2022 | 9.962 | 9.997 | 9.877 | 9.937 | 194,170 | +0.08(+0.78%) |
Sep 08, 2022 | 9.688 | 9.894 | 9.619 | 9.859 | 244,979 | +0.01(+0.09%) |
Sep 07, 2022 | 9.602 | 9.877 | 9.602 | 9.851 | 308,941 | +0.17(+1.77%) |
Sep 06, 2022 | 9.722 | 9.765 | 9.619 | 9.679 | 356,148 | -0.06(-0.62%) |
Sep 02, 2022 | 9.791 | 9.941 | 9.688 | 9.739 | 315,036 | +0.06(+0.62%) |
Sep 01, 2022 | 9.877 | 9.877 | 9.576 | 9.679 | 587,118 | -0.22(-2.25%) |
Aug 31, 2022 | 10.13 | 10.28 | 9.791 | 9.902 | 629,826 | -0.24(-2.37%) |
Aug 30, 2022 | 10.42 | 10.42 | 10.10 | 10.14 | 467,183 | -0.21(-1.99%) |
Aug 29, 2022 | 10.35 | 10.46 | 10.25 | 10.35 | 494,943 | -0.04(-0.41%) |
Aug 26, 2022 | 10.86 | 10.91 | 10.37 | 10.39 | 684,495 | -0.46(-4.27%) |
Aug 25, 2022 | 10.78 | 10.92 | 10.70 | 10.85 | 1,044,373 | +0.21(+2.02%) |
Aug 24, 2022 | 10.54 | 10.79 | 10.54 | 10.64 | 472,881 | +0.02(+0.16%) |
Aug 23, 2022 | 10.79 | 10.87 | 10.57 | 10.62 | 393,086 | -0.07(-0.64%) |
Aug 22, 2022 | 10.55 | 10.78 | 10.33 | 10.69 | 582,649 | -0.04(-0.40%) |
Aug 19, 2022 | 10.88 | 10.90 | 10.66 | 10.73 | 658,570 | -0.18(-1.65%) |
Aug 18, 2022 | 11.03 | 11.09 | 10.83 | 10.91 | 303,955 | -0.07(-0.62%) |
Aug 17, 2022 | 11.10 | 11.15 | 10.87 | 10.98 | 312,697 | -0.28(-2.51%) |
Aug 16, 2022 | 11.26 | 11.31 | 11.20 | 11.27 | 128,166 | -0.03(-0.30%) |
Aug 15, 2022 | 11.47 | 11.50 | 11.25 | 11.30 | 227,162 | -0.27(-2.30%) |
Aug 12, 2022 | 11.39 | 11.57 | 11.37 | 11.57 | 175,486 | +0.25(+2.20%) |
Aug 11, 2022 | 11.24 | 11.42 | 11.24 | 11.32 | 189,960 | +0.12(+1.07%) |
Aug 10, 2022 | 11.22 | 11.37 | 11.13 | 11.20 | 288,010 | +0.20(+1.79%) |
Aug 09, 2022 | 11.08 | 11.12 | 10.83 | 11.00 | 355,160 | -0.17(-1.54%) |
Aug 08, 2022 | 10.99 | 11.35 | 10.99 | 11.17 | 356,161 | +0.15(+1.40%) |
Aug 05, 2022 | 11.01 | 11.09 | 10.86 | 11.02 | 333,205 | -0.01(-0.08%) |
Aug 04, 2022 | 11.87 | 11.99 | 10.74 | 11.03 | 589,497 | -0.72(-6.13%) |
Aug 03, 2022 | 12.06 | 12.12 | 11.75 | 11.75 | 414,832 | -0.19(-1.58%) |
Aug 02, 2022 | 11.97 | 12.15 | 11.87 | 11.93 | 384,744 | -0.11(-0.93%) |
Aug 01, 2022 | 12.06 | 12.21 | 11.87 | 12.05 | 619,656 | -0.04(-0.35%) |
Jul 29, 2022 | 11.89 | 12.14 | 11.85 | 12.09 | 308,330 | +0.25(+2.10%) |
Jul 28, 2022 | 11.58 | 11.99 | 11.58 | 11.84 | 492,187 | +0.26(+2.22%) |
Jul 27, 2022 | 11.70 | 11.79 | 11.45 | 11.58 | 558,650 | -0.15(-1.31%) |
Jul 26, 2022 | 11.67 | 11.89 | 11.63 | 11.74 | 341,332 | +0.03(+0.22%) |
Jul 25, 2022 | 11.53 | 11.86 | 11.49 | 11.71 | 362,842 | +0.24(+2.09%) |
Jul 22, 2022 | 11.50 | 11.58 | 11.39 | 11.47 | 280,445 | +0.04(+0.38%) |
Jul 21, 2022 | 11.43 | 11.46 | 11.15 | 11.43 | 280,803 | -0.08(-0.67%) |
Jul 20, 2022 | 11.39 | 11.59 | 11.33 | 11.51 | 333,867 | +0.02(+0.15%) |
Jul 19, 2022 | 11.27 | 11.51 | 11.22 | 11.49 | 332,395 | +0.32(+2.84%) |
Jul 18, 2022 | 11.22 | 11.36 | 11.11 | 11.17 | 323,130 | -0.06(-0.53%) |
Jul 15, 2022 | 11.02 | 11.32 | 11.02 | 11.23 | 434,122 | +0.40(+3.72%) |
Jul 14, 2022 | 10.72 | 10.96 | 10.59 | 10.83 | 406,516 | +0.03(+0.32%) |
Jul 13, 2022 | 10.78 | 10.96 | 10.73 | 10.79 | 364,914 | -0.16(-1.49%) |
Jul 12, 2022 | 10.80 | 11.10 | 10.80 | 10.96 | 257,886 | +0.03(+0.31%) |
Jul 11, 2022 | 10.93 | 11.03 | 10.83 | 10.92 | 368,309 | -0.02(-0.16%) |
Jul 08, 2022 | 10.97 | 11.08 | 10.70 | 10.94 | 254,218 | +0.03(+0.31%) |
Jul 07, 2022 | 10.84 | 11.07 | 10.83 | 10.91 | 325,285 | +0.08(+0.71%) |
Jul 06, 2022 | 11.06 | 11.17 | 10.77 | 10.83 | 484,221 | -0.24(-2.21%) |
Jul 05, 2022 | 10.78 | 11.09 | 10.63 | 11.07 | 344,196 | +0.11(+1.00%) |
Jul 01, 2022 | 10.87 | 11.09 | 10.73 | 10.96 | 693,108 | +0.03(+0.31%) |
Jun 30, 2022 | 10.68 | 11.18 | 10.66 | 10.93 | 498,393 | +0.08(+0.70%) |
Jun 29, 2022 | 10.79 | 10.90 | 10.64 | 10.85 | 354,138 | +0.07(+0.63%) |
Jun 28, 2022 | 10.86 | 11.07 | 10.70 | 10.79 | 378,632 | +0.05(+0.47%) |
Jun 27, 2022 | 10.77 | 10.95 | 10.50 | 10.74 | 450,017 | +0.05(+0.47%) |
Jun 24, 2022 | 10.52 | 10.89 | 10.52 | 10.68 | 527,742 | +0.19(+1.77%) |
Jun 23, 2022 | 10.36 | 10.59 | 10.25 | 10.50 | 318,347 | +0.14(+1.39%) |
Jun 22, 2022 | 9.849 | 10.60 | 9.773 | 10.36 | 453,589 | +0.37(+3.72%) |
Jun 21, 2022 | 9.942 | 10.25 | 9.782 | 9.984 | 392,020 | +0.14(+1.46%) |
Jun 17, 2022 | 9.697 | 10.09 | 9.689 | 9.841 | 434,768 | +0.28(+2.91%) |
Jun 16, 2022 | 9.739 | 9.739 | 9.486 | 9.562 | 380,670 | -0.31(-3.16%) |
Jun 15, 2022 | 9.773 | 10.09 | 9.773 | 9.874 | 317,218 | +0.20(+2.09%) |
Jun 14, 2022 | 9.571 | 9.756 | 9.326 | 9.672 | 634,873 | +0.14(+1.51%) |
Jun 13, 2022 | 10.20 | 10.28 | 9.503 | 9.528 | 598,742 | -0.96(-9.17%) |
Jun 10, 2022 | 10.56 | 10.61 | 10.35 | 10.49 | 240,298 | -0.20(-1.89%) |
Jun 09, 2022 | 11.04 | 11.04 | 10.65 | 10.69 | 263,286 | -0.35(-3.13%) |
Jun 08, 2022 | 11.42 | 11.42 | 10.95 | 11.04 | 321,734 | -0.46(-4.04%) |
Jun 07, 2022 | 11.22 | 11.51 | 11.12 | 11.50 | 547,589 | +0.21(+1.87%) |
Jun 06, 2022 | 11.51 | 11.55 | 11.23 | 11.29 | 307,318 | -0.11(-0.96%) |
Jun 03, 2022 | 11.58 | 11.59 | 11.35 | 11.40 | 216,675 | -0.20(-1.74%) |
Jun 02, 2022 | 11.63 | 11.63 | 11.45 | 11.60 | 310,935 | -0.01(-0.07%) |
Jun 01, 2022 | 11.72 | 11.77 | 11.39 | 11.61 | 377,458 | -0.15(-1.29%) |
May 31, 2022 | 11.54 | 11.82 | 11.44 | 11.77 | 504,621 | +0.09(+0.80%) |
May 27, 2022 | 11.50 | 11.72 | 11.45 | 11.67 | 183,909 | +0.29(+2.52%) |
May 26, 2022 | 11.44 | 11.55 | 11.32 | 11.39 | 225,851 | +0.08(+0.75%) |
May 25, 2022 | 11.14 | 11.43 | 11.11 | 11.30 | 234,419 | +0.06(+0.53%) |
May 24, 2022 | 11.15 | 11.24 | 10.90 | 11.24 | 297,899 | +0.09(+0.83%) |
May 23, 2022 | 11.62 | 11.70 | 11.13 | 11.15 | 431,994 | -0.34(-2.94%) |
May 20, 2022 | 11.42 | 11.49 | 11.15 | 11.49 | 310,408 | +0.25(+2.25%) |
May 19, 2022 | 11.35 | 11.58 | 11.15 | 11.23 | 530,310 | -0.23(-1.99%) |
May 18, 2022 | 11.92 | 12.04 | 11.44 | 11.46 | 455,632 | -0.55(-4.57%) |
May 17, 2022 | 11.71 | 12.04 | 11.66 | 12.01 | 525,415 | +0.49(+4.25%) |
May 16, 2022 | 11.12 | 11.54 | 11.02 | 11.52 | 483,747 | +0.46(+4.12%) |
May 13, 2022 | 11.14 | 11.20 | 10.85 | 11.06 | 396,302 | +0.08(+0.77%) |
May 12, 2022 | 11.13 | 11.13 | 10.79 | 10.98 | 418,575 | -0.14(-1.29%) |
May 11, 2022 | 11.35 | 11.52 | 11.09 | 11.12 | 408,856 | -0.16(-1.42%) |
May 10, 2022 | 11.49 | 11.85 | 11.11 | 11.28 | 450,887 | -0.09(-0.82%) |
May 09, 2022 | 11.70 | 11.83 | 11.31 | 11.38 | 364,754 | -0.47(-3.99%) |
May 06, 2022 | 11.98 | 12.04 | 11.58 | 11.85 | 459,456 | -0.31(-2.57%) |
May 05, 2022 | 12.53 | 12.68 | 11.73 | 12.16 | 441,614 | -0.57(-4.51%) |
May 04, 2022 | 12.64 | 12.84 | 12.34 | 12.74 | 300,471 | +0.18(+1.41%) |
May 03, 2022 | 12.24 | 12.61 | 12.13 | 12.56 | 374,503 | +0.30(+2.48%) |
May 02, 2022 | 12.55 | 12.65 | 12.01 | 12.25 | 366,508 | -0.27(-2.16%) |
Apr 29, 2022 | 13.18 | 13.18 | 12.48 | 12.52 | 352,216 | -0.58(-4.44%) |
Apr 28, 2022 | 12.94 | 13.19 | 12.72 | 13.11 | 224,496 | +0.31(+2.44%) |
Apr 27, 2022 | 12.94 | 13.04 | 12.72 | 12.79 | 195,687 | -0.18(-1.37%) |
Apr 26, 2022 | 13.28 | 13.34 | 12.86 | 12.97 | 309,141 | -0.36(-2.72%) |
Apr 25, 2022 | 13.42 | 13.62 | 13.09 | 13.33 | 454,233 | +0.09(+0.70%) |
Apr 22, 2022 | 13.49 | 13.59 | 13.21 | 13.24 | 210,927 | -0.34(-2.49%) |
Apr 21, 2022 | 13.96 | 14.09 | 13.53 | 13.58 | 351,066 | -0.32(-2.31%) |
Apr 20, 2022 | 13.82 | 14.03 | 13.73 | 13.90 | 223,983 | +0.18(+1.29%) |
Apr 19, 2022 | 13.58 | 13.84 | 13.58 | 13.72 | 232,634 | +0.20(+1.50%) |
Apr 18, 2022 | 13.59 | 13.82 | 13.45 | 13.52 | 271,857 | -0.12(-0.87%) |
Apr 14, 2022 | 13.76 | 13.90 | 13.56 | 13.64 | 297,435 | -0.13(-0.98%) |
Apr 13, 2022 | 13.67 | 13.84 | 13.56 | 13.77 | 214,715 | +0.22(+1.62%) |
Apr 12, 2022 | 13.82 | 14.01 | 13.48 | 13.55 | 301,267 | -0.19(-1.35%) |
Apr 11, 2022 | 13.82 | 14.04 | 13.68 | 13.74 | 247,060 | -0.15(-1.09%) |
Apr 08, 2022 | 13.92 | 14.16 | 13.82 | 13.89 | 247,769 | +0.02(+0.12%) |
Apr 07, 2022 | 14.01 | 14.02 | 13.69 | 13.87 | 328,203 | -0.16(-1.14%) |
Apr 06, 2022 | 14.34 | 14.34 | 13.93 | 14.04 | 417,861 | -0.26(-1.81%) |
Apr 05, 2022 | 14.63 | 14.75 | 14.28 | 14.29 | 238,378 | -0.38(-2.61%) |
Apr 04, 2022 | 14.88 | 14.88 | 14.45 | 14.68 | 283,560 | -0.19(-1.29%) |
Apr 01, 2022 | 14.89 | 15.10 | 14.59 | 14.87 | 227,561 | +0.14(+0.96%) |
Mar 31, 2022 | 14.91 | 15.12 | 14.67 | 14.73 | 351,668 | -0.16(-1.06%) |
Mar 30, 2022 | 15.23 | 15.30 | 14.83 | 14.89 | 201,030 | -0.38(-2.51%) |
Mar 29, 2022 | 14.99 | 15.29 | 14.97 | 15.27 | 254,015 | +0.49(+3.33%) |
Mar 28, 2022 | 14.85 | 14.97 | 14.70 | 14.78 | 152,969 | -0.11(-0.73%) |
Mar 25, 2022 | 14.64 | 14.90 | 14.54 | 14.89 | 180,855 | +0.37(+2.53%) |
Mar 24, 2022 | 14.44 | 14.58 | 14.33 | 14.52 | 155,920 | +0.13(+0.93%) |
Mar 23, 2022 | 14.67 | 14.67 | 14.32 | 14.39 | 234,042 | -0.32(-2.16%) |
Mar 22, 2022 | 14.72 | 14.85 | 14.60 | 14.70 | 151,384 | +0.03(+0.17%) |
Mar 21, 2022 | 14.69 | 14.85 | 14.61 | 14.68 | 229,611 | +0.01(+0.06%) |
Mar 18, 2022 | 14.75 | 14.75 | 14.50 | 14.67 | 408,278 | -0.08(-0.57%) |
Mar 17, 2022 | 14.37 | 14.79 | 14.30 | 14.75 | 205,852 | +0.32(+2.20%) |
Mar 16, 2022 | 14.18 | 14.45 | 13.98 | 14.44 | 445,586 | +0.41(+2.91%) |
Mar 15, 2022 | 14.24 | 14.24 | 13.88 | 14.03 | 250,327 | -0.10(-0.71%) |
Mar 14, 2022 | 14.42 | 14.42 | 14.07 | 14.13 | 377,797 | -0.18(-1.22%) |
Mar 11, 2022 | 14.36 | 14.52 | 14.20 | 14.30 | 360,977 | -0.03(-0.23%) |
Mar 10, 2022 | 13.93 | 14.34 | 13.93 | 14.34 | 332,429 | +0.21(+1.48%) |
Mar 09, 2022 | 14.16 | 14.27 | 14.06 | 14.13 | 201,235 | +0.25(+1.80%) |
Mar 08, 2022 | 13.62 | 14.04 | 13.62 | 13.88 | 350,520 | +0.28(+2.09%) |
Mar 07, 2022 | 14.18 | 14.19 | 13.58 | 13.59 | 290,882 | -0.56(-3.95%) |
Mar 04, 2022 | 13.89 | 14.19 | 13.84 | 14.15 | 362,688 | +0.13(+0.89%) |
Mar 03, 2022 | 14.14 | 14.18 | 13.83 | 14.03 | 472,463 | -0.07(-0.47%) |
Mar 02, 2022 | 14.01 | 14.29 | 14.00 | 14.09 | 427,368 | +0.25(+1.81%) |