Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.93 | 12.03 | 11.66 | 11.79 | 507,545 | -0.35(-2.86%) |
Feb 27, 2023 | 12.30 | 12.30 | 12.00 | 12.13 | 340,341 | -0.06(-0.48%) |
Feb 24, 2023 | 12.29 | 12.35 | 11.95 | 12.19 | 299,467 | -0.34(-2.70%) |
Feb 23, 2023 | 12.53 | 12.74 | 12.07 | 12.53 | 272,516 | -0.15(-1.22%) |
Feb 22, 2023 | 12.68 | 12.91 | 12.62 | 12.68 | 255,145 | +0.07(+0.54%) |
Feb 21, 2023 | 12.66 | 12.76 | 12.48 | 12.62 | 180,926 | -0.27(-2.10%) |
Feb 17, 2023 | 13.18 | 13.18 | 12.87 | 12.89 | 240,831 | -0.16(-1.26%) |
Feb 16, 2023 | 12.86 | 13.08 | 12.68 | 13.05 | 279,881 | -0.05(-0.37%) |
Feb 15, 2023 | 12.89 | 13.16 | 12.89 | 13.10 | 155,153 | +0.11(+0.82%) |
Feb 14, 2023 | 12.94 | 13.18 | 12.94 | 12.99 | 142,532 | -0.04(-0.30%) |
Feb 13, 2023 | 12.75 | 13.11 | 12.75 | 13.03 | 103,581 | +0.21(+1.66%) |
Feb 10, 2023 | 13.05 | 13.16 | 12.60 | 12.82 | 146,420 | -0.27(-2.06%) |
Feb 09, 2023 | 13.23 | 13.29 | 13.04 | 13.09 | 107,252 | -0.02(-0.15%) |
Feb 08, 2023 | 13.22 | 13.36 | 13.03 | 13.11 | 97,973 | -0.27(-2.02%) |
Feb 07, 2023 | 13.28 | 13.51 | 13.10 | 13.38 | 150,388 | -0.03(-0.22%) |
Feb 06, 2023 | 13.66 | 13.66 | 13.22 | 13.41 | 252,413 | -0.30(-2.18%) |
Feb 03, 2023 | 13.57 | 13.80 | 13.56 | 13.71 | 203,385 | -0.02(-0.14%) |
Feb 02, 2023 | 13.74 | 13.88 | 13.56 | 13.73 | 214,734 | +0.17(+1.28%) |
Feb 01, 2023 | 13.68 | 13.78 | 13.32 | 13.55 | 238,698 | -0.16(-1.20%) |
Jan 31, 2023 | 13.37 | 13.75 | 13.29 | 13.72 | 320,815 | +0.34(+2.53%) |
Jan 30, 2023 | 13.25 | 13.41 | 13.22 | 13.38 | 264,384 | -0.01(-0.07%) |
Jan 27, 2023 | 13.32 | 13.48 | 13.28 | 13.39 | 110,436 | +0.09(+0.65%) |
Jan 26, 2023 | 13.14 | 13.30 | 13.03 | 13.30 | 157,770 | +0.16(+1.25%) |
Jan 25, 2023 | 12.68 | 13.15 | 12.68 | 13.14 | 97,548 | +0.27(+2.10%) |
Jan 24, 2023 | 12.67 | 12.94 | 12.62 | 12.87 | 97,848 | +0.09(+0.68%) |
Jan 23, 2023 | 12.59 | 12.81 | 12.56 | 12.78 | 134,816 | +0.13(+0.99%) |
Jan 20, 2023 | 12.48 | 12.66 | 12.25 | 12.66 | 181,116 | +0.28(+2.26%) |
Jan 19, 2023 | 12.24 | 12.43 | 12.10 | 12.38 | 181,903 | +0.08(+0.63%) |
Jan 18, 2023 | 12.49 | 12.63 | 12.23 | 12.30 | 243,625 | -0.21(-1.70%) |
Jan 17, 2023 | 12.36 | 12.54 | 12.34 | 12.51 | 185,021 | +0.24(+1.97%) |
Jan 13, 2023 | 12.19 | 12.31 | 12.13 | 12.27 | 213,573 | -0.13(-1.01%) |
Jan 12, 2023 | 12.23 | 12.44 | 12.14 | 12.39 | 231,608 | +0.29(+2.39%) |
Jan 11, 2023 | 11.95 | 12.12 | 11.91 | 12.11 | 161,111 | +0.36(+3.04%) |
Jan 10, 2023 | 11.51 | 11.81 | 11.50 | 11.75 | 438,233 | +0.16(+1.42%) |
Jan 09, 2023 | 11.62 | 11.77 | 11.52 | 11.58 | 202,053 | -0.01(-0.08%) |
Jan 06, 2023 | 11.50 | 11.65 | 11.43 | 11.59 | 153,846 | +0.26(+2.30%) |
Jan 05, 2023 | 11.58 | 11.58 | 11.21 | 11.33 | 181,265 | -0.22(-1.92%) |
Jan 04, 2023 | 11.49 | 11.75 | 11.42 | 11.55 | 392,403 | +0.20(+1.79%) |
Jan 03, 2023 | 12.08 | 12.14 | 11.34 | 11.35 | 213,385 | -0.49(-4.16%) |
Dec 30, 2022 | 11.65 | 11.87 | 11.60 | 11.84 | 178,460 | +0.04(+0.33%) |
Dec 29, 2022 | 11.67 | 11.88 | 11.64 | 11.81 | 115,598 | +0.21(+1.83%) |
Dec 28, 2022 | 11.98 | 12.01 | 11.55 | 11.59 | 144,461 | -0.31(-2.58%) |
Dec 27, 2022 | 11.88 | 11.95 | 11.77 | 11.90 | 105,512 | +0.01(+0.08%) |
Dec 23, 2022 | 11.73 | 11.91 | 11.61 | 11.89 | 90,384 | +0.23(+1.98%) |
Dec 22, 2022 | 11.57 | 11.78 | 11.50 | 11.66 | 292,794 | -0.04(-0.33%) |
Dec 21, 2022 | 12.51 | 12.51 | 11.68 | 11.70 | 195,357 | -0.74(-5.94%) |
Dec 20, 2022 | 12.47 | 12.62 | 12.36 | 12.44 | 219,602 | +0.00(+0.00%) |
Dec 19, 2022 | 12.32 | 12.51 | 12.30 | 12.44 | 224,838 | +0.11(+0.86%) |
Dec 16, 2022 | 12.34 | 12.52 | 12.31 | 12.33 | 919,591 | -0.26(-2.06%) |
Dec 15, 2022 | 12.57 | 12.73 | 12.51 | 12.59 | 162,569 | -0.24(-1.87%) |
Dec 14, 2022 | 13.04 | 13.15 | 12.74 | 12.83 | 273,579 | -0.12(-0.96%) |
Dec 13, 2022 | 13.26 | 13.34 | 12.84 | 12.96 | 263,613 | +0.03(+0.22%) |
Dec 12, 2022 | 12.85 | 13.00 | 12.74 | 12.93 | 183,611 | +0.15(+1.20%) |
Dec 09, 2022 | 12.48 | 12.80 | 12.42 | 12.77 | 123,310 | +0.21(+1.68%) |
Dec 08, 2022 | 12.30 | 12.70 | 12.30 | 12.56 | 168,352 | +0.39(+3.23%) |
Dec 07, 2022 | 12.12 | 12.46 | 12.12 | 12.17 | 197,606 | +0.05(+0.40%) |
Dec 06, 2022 | 12.11 | 12.29 | 12.10 | 12.12 | 157,645 | -0.06(-0.47%) |
Dec 05, 2022 | 12.41 | 12.61 | 12.12 | 12.18 | 193,565 | -0.42(-3.35%) |
Dec 02, 2022 | 12.60 | 12.75 | 12.53 | 12.60 | 176,571 | -0.23(-1.79%) |
Dec 01, 2022 | 12.93 | 13.03 | 12.75 | 12.83 | 144,096 | +0.00(+0.00%) |
Nov 30, 2022 | 12.52 | 12.91 | 12.34 | 12.83 | 245,221 | +0.26(+2.06%) |
Nov 29, 2022 | 12.38 | 12.61 | 12.19 | 12.57 | 144,888 | +0.27(+2.18%) |
Nov 28, 2022 | 12.21 | 12.51 | 12.11 | 12.30 | 322,629 | -0.07(-0.54%) |
Nov 25, 2022 | 12.05 | 12.37 | 12.05 | 12.37 | 66,089 | +0.22(+1.82%) |
Nov 23, 2022 | 12.47 | 12.57 | 12.10 | 12.15 | 219,349 | -0.40(-3.21%) |
Nov 22, 2022 | 12.52 | 12.65 | 12.39 | 12.55 | 190,828 | +0.08(+0.62%) |
Nov 21, 2022 | 12.64 | 12.72 | 12.38 | 12.48 | 236,751 | -0.15(-1.22%) |
Nov 18, 2022 | 12.48 | 12.84 | 12.39 | 12.63 | 297,209 | +0.46(+3.79%) |
Nov 17, 2022 | 11.94 | 12.32 | 11.87 | 12.17 | 217,337 | +0.06(+0.48%) |
Nov 16, 2022 | 12.26 | 12.39 | 12.07 | 12.11 | 267,193 | -0.15(-1.25%) |
Nov 15, 2022 | 12.53 | 12.53 | 12.23 | 12.27 | 268,412 | -0.05(-0.39%) |
Nov 14, 2022 | 12.42 | 12.46 | 12.21 | 12.31 | 197,524 | -0.25(-1.99%) |
Nov 11, 2022 | 12.48 | 12.69 | 12.29 | 12.56 | 235,461 | +0.20(+1.63%) |
Nov 10, 2022 | 12.08 | 12.59 | 12.01 | 12.36 | 280,732 | +0.79(+6.80%) |
Nov 09, 2022 | 11.75 | 11.83 | 11.47 | 11.57 | 196,910 | -0.36(-3.05%) |
Nov 08, 2022 | 11.94 | 12.30 | 11.42 | 11.94 | 493,549 | +0.34(+2.89%) |
Nov 07, 2022 | 11.70 | 11.77 | 11.43 | 11.60 | 241,951 | -0.10(-0.82%) |
Nov 04, 2022 | 11.74 | 11.94 | 11.51 | 11.70 | 178,036 | +0.04(+0.33%) |
Nov 03, 2022 | 11.88 | 11.91 | 11.40 | 11.66 | 250,649 | -0.38(-3.19%) |
Nov 02, 2022 | 12.46 | 11.90 | 12.04 | 302,344 | -0.50(-3.98%) | |
Nov 01, 2022 | 12.66 | 12.74 | 12.47 | 12.54 | 167,220 | +0.10(+0.77%) |
Oct 31, 2022 | 12.31 | 12.49 | 12.29 | 12.45 | 217,188 | -0.01(-0.08%) |
Oct 28, 2022 | 12.32 | 12.46 | 12.01 | 12.46 | 218,536 | +0.22(+1.80%) |
Oct 27, 2022 | 12.16 | 12.41 | 12.08 | 12.24 | 228,170 | +0.30(+2.49%) |
Oct 26, 2022 | 11.80 | 12.03 | 11.61 | 11.94 | 293,886 | +0.29(+2.47%) |
Oct 25, 2022 | 11.32 | 11.87 | 11.31 | 11.65 | 174,889 | +0.28(+2.45%) |
Oct 24, 2022 | 11.42 | 11.47 | 11.22 | 11.37 | 156,699 | -0.05(-0.42%) |
Oct 21, 2022 | 11.31 | 11.52 | 11.14 | 11.42 | 233,802 | +0.22(+1.97%) |
Oct 20, 2022 | 11.32 | 11.49 | 11.10 | 11.20 | 247,841 | -0.14(-1.27%) |
Oct 19, 2022 | 11.16 | 11.56 | 11.16 | 11.34 | 248,903 | +0.04(+0.34%) |
Oct 18, 2022 | 11.31 | 11.45 | 11.17 | 11.31 | 220,552 | +0.24(+2.17%) |
Oct 17, 2022 | 10.84 | 11.15 | 10.84 | 11.07 | 333,361 | +0.47(+4.44%) |
Oct 14, 2022 | 10.93 | 11.00 | 10.56 | 10.60 | 222,870 | -0.07(-0.63%) |
Oct 13, 2022 | 10.04 | 10.68 | 9.885 | 10.66 | 286,695 | +0.44(+4.32%) |
Oct 12, 2022 | 10.17 | 10.34 | 9.972 | 10.22 | 332,234 | +0.09(+0.85%) |
Oct 11, 2022 | 10.15 | 10.15 | 9.885 | 10.13 | 324,283 | +0.08(+0.76%) |
Oct 10, 2022 | 10.25 | 10.36 | 10.05 | 10.06 | 139,112 | -0.10(-0.95%) |
Oct 07, 2022 | 10.13 | 10.28 | 10.07 | 10.15 | 180,679 | -0.09(-0.84%) |
Oct 06, 2022 | 10.29 | 10.43 | 10.19 | 10.24 | 130,434 | -0.09(-0.84%) |
Oct 05, 2022 | 10.08 | 10.35 | 10.02 | 10.33 | 177,909 | +0.00(+0.00%) |
Oct 04, 2022 | 10.13 | 10.39 | 10.08 | 10.33 | 283,389 | +0.47(+4.77%) |
Oct 03, 2022 | 9.655 | 9.952 | 9.386 | 9.856 | 270,562 | +0.38(+4.05%) |
Sep 30, 2022 | 9.357 | 9.626 | 9.300 | 9.472 | 456,968 | +0.05(+0.51%) |
Sep 29, 2022 | 9.847 | 9.847 | 9.223 | 9.424 | 522,841 | -0.63(-6.30%) |
Sep 28, 2022 | 9.847 | 10.12 | 9.760 | 10.06 | 489,665 | +0.28(+2.85%) |
Sep 27, 2022 | 9.952 | 10.17 | 9.732 | 9.780 | 365,186 | +0.00(+0.00%) |
Sep 26, 2022 | 9.952 | 10.16 | 9.645 | 9.780 | 421,595 | -0.32(-3.14%) |
Sep 23, 2022 | 10.20 | 10.20 | 9.808 | 10.10 | 347,462 | -0.35(-3.31%) |
Sep 22, 2022 | 11.05 | 11.05 | 10.28 | 10.44 | 511,221 | -0.65(-5.88%) |
Sep 21, 2022 | 11.94 | 11.94 | 11.09 | 11.09 | 349,602 | -0.78(-6.55%) |
Sep 20, 2022 | 11.88 | 11.94 | 11.73 | 11.87 | 247,799 | -0.20(-1.67%) |
Sep 19, 2022 | 11.85 | 12.19 | 11.85 | 12.07 | 160,208 | +0.02(+0.16%) |
Sep 16, 2022 | 11.95 | 12.06 | 11.58 | 12.05 | 539,643 | -0.02(-0.16%) |
Sep 15, 2022 | 12.17 | 12.42 | 12.03 | 12.07 | 215,745 | -0.19(-1.57%) |
Sep 14, 2022 | 11.92 | 12.29 | 11.82 | 12.27 | 250,009 | +0.31(+2.57%) |
Sep 13, 2022 | 12.05 | 12.26 | 11.87 | 11.96 | 247,600 | -0.45(-3.63%) |
Sep 12, 2022 | 12.20 | 12.41 | 12.18 | 12.41 | 393,105 | +0.30(+2.46%) |
Sep 09, 2022 | 12.00 | 12.16 | 11.91 | 12.11 | 130,775 | +0.24(+2.02%) |
Sep 08, 2022 | 11.70 | 12.01 | 11.64 | 11.87 | 263,163 | +0.01(+0.08%) |
Sep 07, 2022 | 11.42 | 11.90 | 11.42 | 11.86 | 242,003 | +0.40(+3.52%) |
Sep 06, 2022 | 11.61 | 11.61 | 11.32 | 11.46 | 250,681 | -0.09(-0.75%) |
Sep 02, 2022 | 11.50 | 11.71 | 11.48 | 11.55 | 229,662 | +0.13(+1.18%) |
Sep 01, 2022 | 11.59 | 11.59 | 11.20 | 11.41 | 246,883 | -0.26(-2.22%) |
Aug 31, 2022 | 12.04 | 12.07 | 11.64 | 11.67 | 320,972 | -0.29(-2.41%) |
Aug 30, 2022 | 12.14 | 12.17 | 11.89 | 11.96 | 208,311 | -0.09(-0.72%) |
Aug 29, 2022 | 12.14 | 12.27 | 11.87 | 12.04 | 183,854 | -0.23(-1.88%) |
Aug 26, 2022 | 12.78 | 12.78 | 12.27 | 12.27 | 210,924 | -0.48(-3.76%) |
Aug 25, 2022 | 12.48 | 12.75 | 12.46 | 12.75 | 234,802 | +0.36(+2.94%) |
Aug 24, 2022 | 12.08 | 12.40 | 12.08 | 12.39 | 199,745 | +0.26(+2.14%) |
Aug 23, 2022 | 12.30 | 12.47 | 12.11 | 12.13 | 346,106 | -0.12(-0.94%) |
Aug 22, 2022 | 12.32 | 12.40 | 12.20 | 12.25 | 283,735 | -0.30(-2.37%) |
Aug 19, 2022 | 12.94 | 13.00 | 12.49 | 12.54 | 357,144 | -0.51(-3.90%) |
Aug 18, 2022 | 12.81 | 13.10 | 12.81 | 13.05 | 478,559 | +0.04(+0.29%) |
Aug 17, 2022 | 13.04 | 13.11 | 12.91 | 13.01 | 241,746 | -0.20(-1.52%) |
Aug 16, 2022 | 13.09 | 13.32 | 13.09 | 13.22 | 346,055 | +0.08(+0.58%) |
Aug 15, 2022 | 12.96 | 13.28 | 12.90 | 13.14 | 277,868 | +0.01(+0.07%) |
Aug 12, 2022 | 12.93 | 13.14 | 12.93 | 13.13 | 308,092 | +0.29(+2.24%) |
Aug 11, 2022 | 13.00 | 13.00 | 12.83 | 12.84 | 241,318 | +0.04(+0.30%) |
Aug 10, 2022 | 12.72 | 12.86 | 12.55 | 12.80 | 286,229 | +0.32(+2.54%) |
Aug 09, 2022 | 12.48 | 12.68 | 12.37 | 12.49 | 444,061 | -0.01(-0.08%) |
Aug 08, 2022 | 12.31 | 12.67 | 12.31 | 12.50 | 283,667 | +0.18(+1.48%) |
Aug 05, 2022 | 12.21 | 12.61 | 11.99 | 12.31 | 245,156 | -0.10(-0.77%) |
Aug 04, 2022 | 12.34 | 12.78 | 12.31 | 12.41 | 244,085 | -0.08(-0.62%) |
Aug 03, 2022 | 11.85 | 12.83 | 11.83 | 12.49 | 376,967 | +0.87(+7.52%) |
Aug 02, 2022 | 11.56 | 11.81 | 11.50 | 11.61 | 239,339 | -0.05(-0.41%) |
Aug 01, 2022 | 11.50 | 11.75 | 11.37 | 11.66 | 143,486 | -0.01(-0.08%) |
Jul 29, 2022 | 11.61 | 11.75 | 11.56 | 11.67 | 122,172 | +0.01(+0.08%) |
Jul 28, 2022 | 11.50 | 11.69 | 11.41 | 11.66 | 115,090 | +0.20(+1.76%) |
Jul 27, 2022 | 11.34 | 11.50 | 11.25 | 11.46 | 118,803 | +0.31(+2.75%) |
Jul 26, 2022 | 11.22 | 11.37 | 11.13 | 11.15 | 124,659 | -0.10(-0.85%) |
Jul 25, 2022 | 11.06 | 11.32 | 10.99 | 11.25 | 136,748 | +0.19(+1.74%) |
Jul 22, 2022 | 11.35 | 11.38 | 10.92 | 11.06 | 140,517 | -0.21(-1.87%) |
Jul 21, 2022 | 11.31 | 11.36 | 11.03 | 11.27 | 148,887 | -0.24(-2.08%) |
Jul 20, 2022 | 11.37 | 11.56 | 11.26 | 11.51 | 242,128 | +0.15(+1.35%) |
Jul 19, 2022 | 11.16 | 11.45 | 11.16 | 11.35 | 356,198 | +0.41(+3.77%) |
Jul 18, 2022 | 10.90 | 11.08 | 10.84 | 10.94 | 276,179 | +0.18(+1.70%) |
Jul 15, 2022 | 10.80 | 10.84 | 10.60 | 10.76 | 236,362 | +0.23(+2.19%) |
Jul 14, 2022 | 10.49 | 10.66 | 10.28 | 10.53 | 136,006 | -0.15(-1.44%) |
Jul 13, 2022 | 10.31 | 10.69 | 10.31 | 10.68 | 240,501 | +0.14(+1.37%) |
Jul 12, 2022 | 10.38 | 10.68 | 10.38 | 10.54 | 201,035 | +0.20(+1.95%) |
Jul 11, 2022 | 10.26 | 10.38 | 10.17 | 10.34 | 149,186 | -0.08(-0.74%) |
Jul 08, 2022 | 10.29 | 10.49 | 10.07 | 10.41 | 237,914 | +0.16(+1.59%) |
Jul 07, 2022 | 9.952 | 10.37 | 9.952 | 10.25 | 239,984 | +0.36(+3.69%) |
Jul 06, 2022 | 10.13 | 10.23 | 9.674 | 9.885 | 199,240 | -0.21(-2.09%) |
Jul 05, 2022 | 9.856 | 10.10 | 9.626 | 10.10 | 248,989 | +0.05(+0.48%) |
Jul 01, 2022 | 9.962 | 10.22 | 9.837 | 10.05 | 194,650 | +0.02(+0.19%) |
Jun 30, 2022 | 9.760 | 10.13 | 9.583 | 10.03 | 313,183 | +0.08(+0.77%) |
Jun 29, 2022 | 9.952 | 9.981 | 9.636 | 9.952 | 229,522 | -0.12(-1.14%) |
Jun 28, 2022 | 10.19 | 10.50 | 10.05 | 10.07 | 321,845 | -0.02(-0.19%) |
Jun 27, 2022 | 10.13 | 10.31 | 9.972 | 10.09 | 221,635 | +0.04(+0.38%) |
Jun 24, 2022 | 9.626 | 10.32 | 9.501 | 10.05 | 439,368 | +0.53(+5.54%) |
Jun 23, 2022 | 9.530 | 9.616 | 9.204 | 9.520 | 485,635 | -0.05(-0.50%) |
Jun 22, 2022 | 9.568 | 9.866 | 9.492 | 9.568 | 343,360 | -0.28(-2.83%) |
Jun 21, 2022 | 10.03 | 10.37 | 9.789 | 9.847 | 376,089 | +0.01(+0.10%) |
Jun 17, 2022 | 10.13 | 10.19 | 9.636 | 9.837 | 946,891 | -0.36(-3.48%) |
Jun 16, 2022 | 10.69 | 10.69 | 10.13 | 10.19 | 291,252 | -0.74(-6.76%) |
Jun 15, 2022 | 10.66 | 11.08 | 10.57 | 10.93 | 300,605 | +0.40(+3.83%) |
Jun 14, 2022 | 10.52 | 10.63 | 10.29 | 10.53 | 291,013 | -0.04(-0.36%) |
Jun 13, 2022 | 11.52 | 11.56 | 10.56 | 10.57 | 289,219 | -1.20(-10.20%) |
Jun 10, 2022 | 12.27 | 12.48 | 11.62 | 11.77 | 332,241 | -0.81(-6.41%) |
Jun 09, 2022 | 13.01 | 13.01 | 12.55 | 12.57 | 402,420 | -0.41(-3.18%) |
Jun 08, 2022 | 12.91 | 13.00 | 12.66 | 12.99 | 427,871 | +0.05(+0.37%) |
Jun 07, 2022 | 12.66 | 13.08 | 12.58 | 12.94 | 498,085 | +0.21(+1.66%) |
Jun 06, 2022 | 12.45 | 12.78 | 12.33 | 12.73 | 403,406 | +0.38(+3.11%) |
Jun 03, 2022 | 12.17 | 12.63 | 12.17 | 12.34 | 406,164 | -0.13(-1.08%) |
Jun 02, 2022 | 12.49 | 12.56 | 12.22 | 12.48 | 448,103 | -0.03(-0.23%) |
Jun 01, 2022 | 12.33 | 12.57 | 12.07 | 12.51 | 661,729 | +0.28(+2.28%) |
May 31, 2022 | 12.33 | 12.33 | 12.00 | 12.23 | 495,592 | -0.12(-1.01%) |
May 27, 2022 | 12.05 | 12.38 | 12.05 | 12.35 | 194,378 | +0.40(+3.37%) |
May 26, 2022 | 11.70 | 12.03 | 11.70 | 11.95 | 157,872 | +0.30(+2.55%) |
May 25, 2022 | 11.34 | 11.78 | 11.34 | 11.65 | 220,394 | +0.17(+1.51%) |
May 24, 2022 | 11.54 | 11.56 | 11.08 | 11.48 | 224,839 | +0.02(+0.17%) |
May 23, 2022 | 11.51 | 11.54 | 11.28 | 11.46 | 231,818 | +0.13(+1.19%) |
May 20, 2022 | 11.97 | 11.97 | 11.12 | 11.32 | 333,410 | -0.48(-4.07%) |
May 19, 2022 | 12.08 | 12.20 | 11.69 | 11.80 | 275,062 | -0.25(-2.07%) |
May 18, 2022 | 12.24 | 12.48 | 11.98 | 12.05 | 356,301 | -0.20(-1.64%) |
May 17, 2022 | 11.79 | 12.30 | 11.79 | 12.26 | 238,922 | +0.60(+5.10%) |
May 16, 2022 | 11.37 | 11.80 | 11.33 | 11.66 | 228,917 | +0.19(+1.67%) |
May 13, 2022 | 11.39 | 11.58 | 11.25 | 11.47 | 289,332 | +0.11(+0.93%) |
May 12, 2022 | 11.60 | 11.60 | 11.08 | 11.36 | 283,832 | -0.19(-1.66%) |
May 11, 2022 | 11.59 | 11.81 | 11.43 | 11.56 | 457,962 | +0.02(+0.17%) |
May 10, 2022 | 11.53 | 11.78 | 11.28 | 11.54 | 545,449 | +0.10(+0.84%) |
May 09, 2022 | 12.21 | 12.28 | 11.38 | 11.44 | 356,177 | -0.96(-7.74%) |
May 06, 2022 | 12.21 | 12.59 | 12.04 | 12.40 | 284,226 | +0.07(+0.54%) |
May 05, 2022 | 13.02 | 13.10 | 12.07 | 12.33 | 662,771 | -0.75(-5.72%) |
May 04, 2022 | 13.31 | 13.50 | 12.63 | 13.08 | 296,407 | -0.09(-0.66%) |
May 03, 2022 | 13.29 | 13.36 | 12.82 | 13.17 | 286,220 | -0.12(-0.87%) |
May 02, 2022 | 13.78 | 13.91 | 13.08 | 13.28 | 343,509 | -0.50(-3.62%) |
Apr 29, 2022 | 14.29 | 14.34 | 13.73 | 13.78 | 248,246 | -0.58(-4.01%) |
Apr 28, 2022 | 14.12 | 14.43 | 13.83 | 14.36 | 273,931 | +0.36(+2.61%) |
Apr 27, 2022 | 13.86 | 14.18 | 13.67 | 13.99 | 352,077 | +0.13(+0.97%) |
Apr 26, 2022 | 13.85 | 14.09 | 13.80 | 13.86 | 345,372 | -0.07(-0.48%) |
Apr 25, 2022 | 13.42 | 13.93 | 13.42 | 13.93 | 417,798 | +0.32(+2.33%) |
Apr 22, 2022 | 13.64 | 13.87 | 13.48 | 13.61 | 499,980 | +0.16(+1.21%) |
Apr 21, 2022 | 13.63 | 13.84 | 13.44 | 13.45 | 197,145 | -0.05(-0.36%) |
Apr 20, 2022 | 13.41 | 13.75 | 13.41 | 13.49 | 299,653 | +0.26(+1.96%) |
Apr 19, 2022 | 13.15 | 13.39 | 13.15 | 13.23 | 290,913 | +0.14(+1.10%) |
Apr 18, 2022 | 13.13 | 13.39 | 13.02 | 13.09 | 184,405 | -0.10(-0.73%) |
Apr 14, 2022 | 13.30 | 13.56 | 13.15 | 13.19 | 277,270 | -0.06(-0.43%) |
Apr 13, 2022 | 12.65 | 13.27 | 12.65 | 13.24 | 280,165 | +0.52(+4.07%) |
Apr 12, 2022 | 12.59 | 12.75 | 12.49 | 12.73 | 171,014 | +0.27(+2.16%) |
Apr 11, 2022 | 12.27 | 12.58 | 12.17 | 12.46 | 352,462 | +0.16(+1.33%) |
Apr 08, 2022 | 12.30 | 12.32 | 12.02 | 12.29 | 309,045 | -0.01(-0.08%) |
Apr 07, 2022 | 12.65 | 12.65 | 12.10 | 12.30 | 238,757 | -0.36(-2.81%) |
Apr 06, 2022 | 12.95 | 12.97 | 12.55 | 12.66 | 298,755 | -0.35(-2.66%) |
Apr 05, 2022 | 13.47 | 13.58 | 12.94 | 13.00 | 324,219 | -0.39(-2.94%) |
Apr 04, 2022 | 13.48 | 13.48 | 13.07 | 13.40 | 268,812 | -0.04(-0.29%) |
Apr 01, 2022 | 13.27 | 13.45 | 13.17 | 13.44 | 306,561 | +0.20(+1.52%) |
Mar 31, 2022 | 13.15 | 13.46 | 13.15 | 13.23 | 274,825 | +0.08(+0.58%) |
Mar 30, 2022 | 13.41 | 13.44 | 13.11 | 13.16 | 179,223 | -0.25(-1.86%) |
Mar 29, 2022 | 13.07 | 13.46 | 13.07 | 13.41 | 563,655 | +0.51(+3.94%) |
Mar 28, 2022 | 12.96 | 13.01 | 12.74 | 12.90 | 230,737 | -0.06(-0.44%) |
Mar 25, 2022 | 12.80 | 13.00 | 12.76 | 12.96 | 361,575 | +0.27(+2.12%) |
Mar 24, 2022 | 12.72 | 12.79 | 12.58 | 12.69 | 422,225 | -0.05(-0.38%) |
Mar 23, 2022 | 13.02 | 13.02 | 12.74 | 12.74 | 245,833 | -0.35(-2.64%) |
Mar 22, 2022 | 13.09 | 13.26 | 12.89 | 13.08 | 352,994 | +0.12(+0.89%) |
Mar 21, 2022 | 13.22 | 13.34 | 12.86 | 12.97 | 243,401 | -0.33(-2.45%) |
Mar 18, 2022 | 13.24 | 13.42 | 13.06 | 13.29 | 588,700 | +0.01(+0.07%) |
Mar 17, 2022 | 13.35 | 13.41 | 13.15 | 13.28 | 211,911 | -0.09(-0.65%) |
Mar 16, 2022 | 13.27 | 13.41 | 12.99 | 13.37 | 607,407 | +0.24(+1.83%) |
Mar 15, 2022 | 13.37 | 13.50 | 12.96 | 13.13 | 329,200 | -0.18(-1.37%) |
Mar 14, 2022 | 13.59 | 13.59 | 13.20 | 13.31 | 186,983 | -0.17(-1.28%) |
Mar 11, 2022 | 13.73 | 13.88 | 13.45 | 13.48 | 200,959 | -0.11(-0.78%) |
Mar 10, 2022 | 13.11 | 13.62 | 13.05 | 13.59 | 432,056 | +0.25(+1.87%) |
Mar 09, 2022 | 13.38 | 13.80 | 13.31 | 13.34 | 417,638 | +0.35(+2.66%) |
Mar 08, 2022 | 12.89 | 13.28 | 12.76 | 12.99 | 406,871 | +0.16(+1.27%) |
Mar 07, 2022 | 13.22 | 13.27 | 12.75 | 12.83 | 344,042 | -0.36(-2.76%) |
Mar 04, 2022 | 13.02 | 13.21 | 12.86 | 13.20 | 240,244 | -0.02(-0.15%) |
Mar 03, 2022 | 13.56 | 13.70 | 13.12 | 13.22 | 169,861 | -0.26(-1.92%) |
Mar 02, 2022 | 12.77 | 13.54 | 12.77 | 13.47 | 351,005 | +0.79(+6.20%) |