Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.93 | 13.02 | 11.93 | 12.78 | 732,822 | +0.87(+7.30%) |
Apr 27, 2023 | 11.81 | 12.00 | 11.57 | 11.91 | 401,860 | +0.25(+2.14%) |
Apr 26, 2023 | 11.81 | 12.09 | 11.57 | 11.66 | 357,054 | -0.33(-2.75%) |
Apr 25, 2023 | 12.30 | 12.47 | 11.98 | 11.99 | 308,124 | -0.54(-4.31%) |
Apr 24, 2023 | 12.36 | 12.54 | 12.23 | 12.53 | 490,515 | +0.20(+1.62%) |
Apr 21, 2023 | 12.28 | 12.38 | 12.07 | 12.33 | 302,092 | +0.13(+1.07%) |
Apr 20, 2023 | 12.23 | 12.46 | 12.13 | 12.20 | 321,680 | -0.12(-0.97%) |
Apr 19, 2023 | 12.05 | 12.44 | 12.01 | 12.32 | 229,531 | +0.11(+0.90%) |
Apr 18, 2023 | 12.46 | 12.62 | 12.03 | 12.21 | 368,834 | -0.08(-0.65%) |
Apr 17, 2023 | 12.31 | 12.36 | 12.17 | 12.29 | 260,528 | +0.00(+0.00%) |
Apr 14, 2023 | 12.26 | 12.42 | 12.10 | 12.29 | 354,372 | +0.05(+0.41%) |
Apr 13, 2023 | 12.14 | 12.45 | 11.98 | 12.24 | 335,815 | +0.20(+1.66%) |
Apr 12, 2023 | 12.32 | 12.41 | 12.01 | 12.04 | 348,485 | -0.05(-0.41%) |
Apr 11, 2023 | 11.76 | 12.16 | 11.71 | 12.09 | 396,236 | +0.62(+5.41%) |
Apr 10, 2023 | 11.06 | 11.60 | 11.06 | 11.47 | 1,143,096 | +0.35(+3.15%) |
Apr 06, 2023 | 11.19 | 11.23 | 10.96 | 11.12 | 293,142 | -0.03(-0.27%) |
Apr 05, 2023 | 11.56 | 11.59 | 10.98 | 11.15 | 481,432 | -0.58(-4.94%) |
Apr 04, 2023 | 12.78 | 12.78 | 11.65 | 11.73 | 768,058 | -1.10(-8.57%) |
Apr 03, 2023 | 12.63 | 12.83 | 12.41 | 12.83 | 494,440 | +0.17(+1.34%) |
Mar 31, 2023 | 12.24 | 12.67 | 12.14 | 12.66 | 538,819 | +0.48(+3.94%) |
Mar 30, 2023 | 12.30 | 12.34 | 12.08 | 12.18 | 272,695 | +0.03(+0.25%) |
Mar 29, 2023 | 12.31 | 12.37 | 11.88 | 12.15 | 383,901 | +0.00(+0.00%) |
Mar 28, 2023 | 12.15 | 12.36 | 12.02 | 12.15 | 384,228 | -0.06(-0.49%) |
Mar 27, 2023 | 12.27 | 12.35 | 12.05 | 12.21 | 329,621 | +0.21(+1.75%) |
Mar 24, 2023 | 11.76 | 12.07 | 11.68 | 12.00 | 515,468 | +0.06(+0.50%) |
Mar 23, 2023 | 12.20 | 12.56 | 11.81 | 11.94 | 396,995 | -0.12(-1.00%) |
Mar 22, 2023 | 12.34 | 12.54 | 12.05 | 12.06 | 521,446 | -0.27(-2.19%) |
Mar 21, 2023 | 12.43 | 12.60 | 12.21 | 12.33 | 737,650 | +0.14(+1.15%) |
Mar 20, 2023 | 12.13 | 12.47 | 12.00 | 12.19 | 458,599 | +0.21(+1.75%) |
Mar 17, 2023 | 12.24 | 12.46 | 11.95 | 11.98 | 1,110,272 | -0.28(-2.28%) |
Mar 16, 2023 | 12.00 | 12.38 | 11.78 | 12.26 | 579,346 | +0.04(+0.33%) |
Mar 15, 2023 | 12.05 | 12.62 | 11.97 | 12.22 | 666,725 | -0.28(-2.24%) |
Mar 14, 2023 | 12.68 | 12.80 | 12.29 | 12.50 | 487,285 | +0.27(+2.21%) |
Mar 13, 2023 | 12.33 | 12.57 | 12.16 | 12.23 | 441,813 | -0.42(-3.32%) |
Mar 10, 2023 | 13.20 | 13.21 | 12.40 | 12.65 | 441,615 | -0.63(-4.74%) |
Mar 09, 2023 | 13.59 | 13.86 | 13.23 | 13.28 | 409,306 | -0.34(-2.50%) |
Mar 08, 2023 | 13.55 | 13.66 | 13.43 | 13.62 | 325,616 | +0.14(+1.04%) |
Mar 07, 2023 | 13.38 | 13.70 | 13.37 | 13.48 | 500,405 | +0.13(+0.97%) |
Mar 06, 2023 | 13.79 | 13.94 | 13.19 | 13.35 | 622,106 | -0.43(-3.12%) |
Mar 03, 2023 | 13.41 | 13.82 | 13.30 | 13.78 | 357,804 | +0.50(+3.77%) |
Mar 02, 2023 | 12.89 | 13.30 | 12.80 | 13.28 | 389,942 | +0.20(+1.53%) |
Mar 01, 2023 | 13.14 | 13.35 | 13.02 | 13.08 | 406,297 | -0.07(-0.53%) |
Feb 28, 2023 | 12.97 | 13.35 | 12.97 | 13.15 | 719,594 | +0.18(+1.39%) |
Feb 27, 2023 | 13.05 | 13.18 | 12.84 | 12.97 | 438,065 | +0.15(+1.17%) |
Feb 24, 2023 | 12.88 | 12.96 | 12.61 | 12.82 | 625,335 | -0.38(-2.88%) |
Feb 23, 2023 | 13.01 | 13.29 | 12.71 | 13.20 | 798,238 | +0.30(+2.33%) |
Feb 22, 2023 | 13.06 | 13.48 | 12.72 | 12.90 | 710,617 | -0.12(-0.92%) |
Feb 21, 2023 | 14.10 | 15.38 | 12.75 | 13.02 | 1,408,815 | +0.15(+1.17%) |
Feb 17, 2023 | 13.02 | 13.02 | 12.64 | 12.87 | 616,175 | -0.27(-2.05%) |
Feb 16, 2023 | 13.11 | 13.33 | 12.89 | 13.14 | 436,599 | -0.19(-1.43%) |
Feb 15, 2023 | 13.02 | 13.37 | 12.97 | 13.33 | 553,296 | +0.04(+0.30%) |
Feb 14, 2023 | 13.01 | 13.40 | 12.90 | 13.29 | 400,955 | +0.11(+0.83%) |
Feb 13, 2023 | 12.90 | 13.19 | 12.77 | 13.18 | 326,549 | +0.29(+2.25%) |
Feb 10, 2023 | 12.80 | 13.00 | 12.78 | 12.89 | 409,967 | -0.09(-0.69%) |
Feb 09, 2023 | 13.51 | 13.70 | 12.91 | 12.98 | 560,469 | -0.27(-2.04%) |
Feb 08, 2023 | 13.45 | 13.46 | 12.97 | 13.25 | 538,980 | -0.20(-1.49%) |
Feb 07, 2023 | 13.05 | 13.46 | 12.96 | 13.45 | 586,376 | +0.23(+1.74%) |
Feb 06, 2023 | 13.18 | 13.25 | 12.89 | 13.22 | 831,372 | -0.21(-1.56%) |
Feb 03, 2023 | 13.60 | 13.91 | 13.35 | 13.43 | 839,035 | -0.55(-3.93%) |
Feb 02, 2023 | 13.89 | 14.15 | 13.69 | 13.98 | 1,022,421 | +0.29(+2.12%) |
Feb 01, 2023 | 12.82 | 13.88 | 12.67 | 13.69 | 914,465 | +1.04(+8.22%) |
Jan 31, 2023 | 11.78 | 12.65 | 11.67 | 12.65 | 618,344 | +0.94(+8.03%) |
Jan 30, 2023 | 11.83 | 12.04 | 11.71 | 11.71 | 297,191 | -0.33(-2.74%) |
Jan 27, 2023 | 11.75 | 12.10 | 11.73 | 12.04 | 366,183 | +0.36(+3.08%) |
Jan 26, 2023 | 11.43 | 11.69 | 11.34 | 11.68 | 347,524 | +0.31(+2.73%) |
Jan 25, 2023 | 11.13 | 11.40 | 11.00 | 11.37 | 239,624 | +0.03(+0.26%) |
Jan 24, 2023 | 11.37 | 11.53 | 11.30 | 11.34 | 449,798 | -0.14(-1.22%) |
Jan 23, 2023 | 11.28 | 11.49 | 11.17 | 11.48 | 401,943 | +0.30(+2.68%) |
Jan 20, 2023 | 10.79 | 11.19 | 10.61 | 11.18 | 382,603 | +0.44(+4.10%) |
Jan 19, 2023 | 11.17 | 11.20 | 10.59 | 10.74 | 513,454 | -0.62(-5.46%) |
Jan 18, 2023 | 11.49 | 11.73 | 11.27 | 11.36 | 625,594 | -0.06(-0.53%) |
Jan 17, 2023 | 11.25 | 11.59 | 11.22 | 11.42 | 391,168 | +0.04(+0.35%) |
Jan 13, 2023 | 11.31 | 11.62 | 11.27 | 11.38 | 330,269 | -0.18(-1.56%) |
Jan 12, 2023 | 11.50 | 11.64 | 11.10 | 11.56 | 414,581 | +0.26(+2.30%) |
Jan 11, 2023 | 11.47 | 11.63 | 11.22 | 11.30 | 319,433 | -0.01(-0.09%) |
Jan 10, 2023 | 10.90 | 11.37 | 10.90 | 11.31 | 757,545 | +0.30(+2.72%) |
Jan 09, 2023 | 11.28 | 11.34 | 10.98 | 11.01 | 627,860 | -0.10(-0.90%) |
Jan 06, 2023 | 10.91 | 11.23 | 10.86 | 11.11 | 712,799 | +0.33(+3.06%) |
Jan 05, 2023 | 10.79 | 10.89 | 10.43 | 10.78 | 449,469 | -0.18(-1.64%) |
Jan 04, 2023 | 10.23 | 11.04 | 10.23 | 10.96 | 722,117 | +0.96(+9.60%) |
Jan 03, 2023 | 9.900 | 10.13 | 9.690 | 10.00 | 616,937 | +0.35(+3.63%) |
Dec 30, 2022 | 9.500 | 9.700 | 9.420 | 9.650 | 459,327 | +0.00(+0.00%) |
Dec 29, 2022 | 9.120 | 9.675 | 9.030 | 9.650 | 573,679 | +0.60(+6.63%) |
Dec 28, 2022 | 9.860 | 9.930 | 9.000 | 9.050 | 471,290 | -0.80(-8.12%) |
Dec 27, 2022 | 9.640 | 9.860 | 9.490 | 9.850 | 333,494 | +0.21(+2.18%) |
Dec 23, 2022 | 9.530 | 9.640 | 9.480 | 9.640 | 320,911 | +0.01(+0.10%) |
Dec 22, 2022 | 9.630 | 9.650 | 9.340 | 9.630 | 554,283 | -0.19(-1.93%) |
Dec 21, 2022 | 9.790 | 9.958 | 9.705 | 9.820 | 497,361 | +0.17(+1.76%) |
Dec 20, 2022 | 9.650 | 9.910 | 9.540 | 9.650 | 680,216 | -0.03(-0.31%) |
Dec 19, 2022 | 9.870 | 10.14 | 9.650 | 9.680 | 756,914 | -0.10(-1.02%) |
Dec 16, 2022 | 9.670 | 9.960 | 9.605 | 9.780 | 1,372,774 | -0.11(-1.11%) |
Dec 15, 2022 | 10.15 | 10.20 | 9.805 | 9.890 | 1,046,557 | -0.53(-5.09%) |
Dec 14, 2022 | 10.34 | 10.71 | 10.34 | 10.42 | 575,351 | -0.18(-1.70%) |
Dec 13, 2022 | 11.35 | 11.36 | 10.52 | 10.60 | 715,741 | -0.04(-0.38%) |
Dec 12, 2022 | 10.39 | 10.64 | 10.10 | 10.64 | 766,627 | +0.25(+2.41%) |
Dec 09, 2022 | 9.880 | 10.66 | 9.880 | 10.39 | 867,784 | +0.41(+4.11%) |
Dec 08, 2022 | 9.760 | 10.11 | 9.650 | 9.980 | 553,454 | +0.18(+1.84%) |
Dec 07, 2022 | 9.870 | 10.02 | 9.700 | 9.800 | 480,654 | -0.11(-1.11%) |
Dec 06, 2022 | 10.26 | 10.33 | 9.670 | 9.910 | 511,093 | -0.26(-2.56%) |
Dec 05, 2022 | 10.30 | 10.39 | 10.06 | 10.17 | 550,296 | -0.28(-2.68%) |
Dec 02, 2022 | 10.33 | 10.50 | 10.19 | 10.45 | 503,645 | -0.23(-2.15%) |
Dec 01, 2022 | 10.83 | 11.25 | 10.48 | 10.68 | 841,889 | +0.34(+3.29%) |
Nov 30, 2022 | 10.04 | 10.43 | 9.730 | 10.34 | 1,138,339 | +0.28(+2.78%) |
Nov 29, 2022 | 9.650 | 10.12 | 9.570 | 10.06 | 996,410 | +0.35(+3.60%) |
Nov 28, 2022 | 9.770 | 9.935 | 9.591 | 9.710 | 915,782 | -0.14(-1.42%) |
Nov 25, 2022 | 9.830 | 9.895 | 9.730 | 9.850 | 236,724 | +0.02(+0.20%) |
Nov 23, 2022 | 9.790 | 9.895 | 9.645 | 9.830 | 403,522 | +0.04(+0.41%) |
Nov 22, 2022 | 9.760 | 9.920 | 9.685 | 9.790 | 506,222 | +0.12(+1.24%) |
Nov 21, 2022 | 9.600 | 9.710 | 9.465 | 9.670 | 597,313 | -0.02(-0.21%) |
Nov 18, 2022 | 9.910 | 10.09 | 9.580 | 9.690 | 639,838 | +0.05(+0.52%) |
Nov 17, 2022 | 9.570 | 9.780 | 9.385 | 9.640 | 632,974 | -0.39(-3.89%) |
Nov 16, 2022 | 10.19 | 10.19 | 9.780 | 10.03 | 707,401 | -0.30(-2.90%) |
Nov 15, 2022 | 10.60 | 10.93 | 10.28 | 10.33 | 677,576 | +0.15(+1.47%) |
Nov 14, 2022 | 10.68 | 10.78 | 10.16 | 10.18 | 804,509 | -0.70(-6.43%) |
Nov 11, 2022 | 10.50 | 11.17 | 10.41 | 10.88 | 966,716 | +0.38(+3.62%) |
Nov 10, 2022 | 9.750 | 10.78 | 9.730 | 10.50 | 923,460 | +1.46(+16.15%) |
Nov 09, 2022 | 9.250 | 9.440 | 9.020 | 9.040 | 810,134 | -0.43(-4.54%) |
Nov 08, 2022 | 9.150 | 9.740 | 8.980 | 9.470 | 1,174,935 | +0.01(+0.11%) |
Nov 07, 2022 | 9.400 | 9.550 | 9.195 | 9.460 | 1,130,214 | -0.01(-0.11%) |
Nov 04, 2022 | 9.200 | 9.700 | 9.130 | 9.470 | 1,106,345 | +0.64(+7.25%) |
Nov 03, 2022 | 9.010 | 9.095 | 8.775 | 8.830 | 1,083,488 | -0.45(-4.85%) |
Nov 02, 2022 | 10.17 | 9.270 | 9.280 | 2,013,162 | -1.02(-9.90%) | |
Nov 01, 2022 | 10.78 | 11.02 | 10.07 | 10.30 | 1,838,256 | -0.31(-2.92%) |
Oct 31, 2022 | 11.45 | 11.45 | 9.880 | 10.61 | 2,463,111 | +0.25(+2.41%) |
Oct 28, 2022 | 9.850 | 10.44 | 9.835 | 10.36 | 1,563,801 | +0.41(+4.12%) |
Oct 27, 2022 | 9.850 | 10.30 | 9.680 | 9.950 | 1,234,889 | +0.22(+2.26%) |
Oct 26, 2022 | 9.540 | 9.915 | 9.460 | 9.730 | 946,621 | +0.17(+1.78%) |
Oct 25, 2022 | 8.970 | 9.715 | 8.900 | 9.560 | 1,390,823 | +0.68(+7.66%) |
Oct 24, 2022 | 8.610 | 8.935 | 8.420 | 8.880 | 1,577,022 | +0.28(+3.26%) |
Oct 21, 2022 | 8.480 | 8.820 | 8.380 | 8.600 | 1,772,751 | +0.11(+1.30%) |
Oct 20, 2022 | 8.830 | 9.060 | 8.420 | 8.490 | 942,520 | -0.22(-2.53%) |
Oct 19, 2022 | 9.160 | 9.170 | 8.580 | 8.710 | 825,050 | -0.60(-6.44%) |
Oct 18, 2022 | 9.140 | 9.590 | 9.140 | 9.310 | 715,411 | +0.48(+5.44%) |
Oct 17, 2022 | 9.110 | 9.370 | 8.670 | 8.830 | 1,487,809 | +0.07(+0.80%) |
Oct 14, 2022 | 8.630 | 8.780 | 8.390 | 8.760 | 2,037,413 | -0.19(-2.12%) |
Oct 13, 2022 | 8.800 | 9.080 | 8.410 | 8.950 | 786,069 | -0.12(-1.32%) |
Oct 12, 2022 | 9.190 | 9.200 | 8.940 | 9.070 | 882,128 | -0.27(-2.89%) |
Oct 11, 2022 | 9.370 | 9.508 | 9.260 | 9.340 | 734,948 | -0.08(-0.85%) |
Oct 10, 2022 | 9.230 | 9.515 | 9.040 | 9.420 | 1,003,459 | +0.37(+4.09%) |
Oct 07, 2022 | 9.260 | 9.305 | 8.990 | 9.050 | 1,253,754 | -0.41(-4.33%) |
Oct 06, 2022 | 9.500 | 9.710 | 9.400 | 9.460 | 1,199,701 | -0.17(-1.77%) |
Oct 05, 2022 | 9.430 | 9.725 | 9.225 | 9.630 | 1,000,917 | -0.07(-0.72%) |
Oct 04, 2022 | 9.500 | 9.788 | 9.477 | 9.700 | 1,381,332 | +0.49(+5.32%) |
Oct 03, 2022 | 8.940 | 9.250 | 8.830 | 9.210 | 1,255,749 | +0.46(+5.26%) |
Sep 30, 2022 | 8.780 | 9.020 | 8.660 | 8.750 | 1,161,817 | -0.07(-0.79%) |
Sep 29, 2022 | 8.940 | 8.940 | 8.635 | 8.820 | 889,927 | -0.34(-3.71%) |
Sep 28, 2022 | 8.890 | 9.280 | 8.850 | 9.160 | 844,790 | +0.36(+4.09%) |
Sep 27, 2022 | 8.880 | 9.040 | 8.650 | 8.800 | 920,467 | +0.10(+1.15%) |
Sep 26, 2022 | 9.170 | 9.370 | 8.630 | 8.700 | 1,054,943 | -0.58(-6.25%) |
Sep 23, 2022 | 9.400 | 9.515 | 9.090 | 9.280 | 1,796,749 | -0.29(-3.03%) |
Sep 22, 2022 | 9.500 | 9.580 | 9.290 | 9.570 | 2,072,003 | +0.03(+0.31%) |
Sep 21, 2022 | 9.930 | 9.950 | 9.515 | 9.540 | 1,615,264 | -0.27(-2.75%) |
Sep 20, 2022 | 10.09 | 10.09 | 9.605 | 9.810 | 1,176,880 | -0.33(-3.25%) |
Sep 19, 2022 | 9.910 | 10.15 | 9.850 | 10.14 | 862,501 | +0.11(+1.10%) |
Sep 16, 2022 | 9.820 | 10.19 | 9.640 | 10.03 | 2,106,094 | +0.03(+0.30%) |
Sep 15, 2022 | 9.870 | 10.38 | 9.830 | 10.00 | 1,553,435 | +0.01(+0.10%) |
Sep 14, 2022 | 10.60 | 10.62 | 9.790 | 9.990 | 2,053,797 | -0.38(-3.66%) |
Sep 13, 2022 | 10.72 | 10.72 | 10.34 | 10.37 | 1,732,906 | -0.88(-7.82%) |
Sep 12, 2022 | 11.15 | 11.52 | 11.08 | 11.25 | 1,542,998 | +0.23(+2.09%) |
Sep 09, 2022 | 10.80 | 11.11 | 10.69 | 11.02 | 2,001,790 | +0.35(+3.28%) |
Sep 08, 2022 | 10.62 | 10.76 | 10.33 | 10.67 | 3,334,219 | -0.11(-1.02%) |
Sep 07, 2022 | 10.43 | 10.85 | 10.34 | 10.78 | 1,142,359 | +0.62(+6.10%) |
Sep 06, 2022 | 10.43 | 10.52 | 10.07 | 10.16 | 1,348,250 | -0.24(-2.31%) |
Sep 02, 2022 | 11.10 | 11.11 | 10.38 | 10.40 | 1,059,877 | -0.47(-4.32%) |
Sep 01, 2022 | 11.05 | 11.12 | 10.60 | 10.87 | 2,059,710 | -0.28(-2.51%) |
Aug 31, 2022 | 11.75 | 11.78 | 11.15 | 11.15 | 1,256,766 | -0.51(-4.37%) |
Aug 30, 2022 | 11.81 | 11.98 | 11.62 | 11.66 | 979,536 | +0.13(+1.13%) |
Aug 29, 2022 | 11.62 | 11.75 | 11.43 | 11.53 | 638,721 | -0.24(-2.04%) |
Aug 26, 2022 | 12.67 | 12.69 | 11.76 | 11.77 | 699,084 | -0.85(-6.74%) |
Aug 25, 2022 | 12.35 | 12.70 | 12.21 | 12.62 | 2,518,468 | +0.44(+3.61%) |
Aug 24, 2022 | 12.14 | 12.37 | 12.06 | 12.18 | 515,615 | -0.08(-0.65%) |
Aug 23, 2022 | 12.36 | 12.59 | 12.24 | 12.26 | 741,573 | +0.13(+1.07%) |
Aug 22, 2022 | 12.48 | 12.61 | 12.11 | 12.13 | 788,690 | -0.60(-4.71%) |
Aug 19, 2022 | 13.16 | 13.20 | 12.58 | 12.73 | 949,357 | -0.57(-4.29%) |
Aug 18, 2022 | 13.21 | 13.47 | 13.10 | 13.30 | 970,811 | +0.10(+0.76%) |
Aug 17, 2022 | 13.72 | 13.72 | 13.18 | 13.20 | 1,257,296 | -0.72(-5.17%) |
Aug 16, 2022 | 13.71 | 14.14 | 13.50 | 13.92 | 778,578 | +0.07(+0.51%) |
Aug 15, 2022 | 13.86 | 13.97 | 13.53 | 13.85 | 1,414,316 | -0.18(-1.28%) |
Aug 12, 2022 | 14.05 | 14.13 | 13.76 | 14.03 | 759,550 | +0.14(+1.01%) |
Aug 11, 2022 | 13.85 | 14.28 | 13.73 | 13.89 | 743,797 | +0.18(+1.31%) |
Aug 10, 2022 | 13.65 | 14.08 | 13.46 | 13.71 | 1,202,179 | +0.40(+3.01%) |
Aug 09, 2022 | 14.48 | 14.53 | 13.23 | 13.31 | 1,188,307 | -1.10(-7.63%) |
Aug 08, 2022 | 14.38 | 15.18 | 14.27 | 14.41 | 1,472,268 | +0.27(+1.91%) |
Aug 05, 2022 | 14.71 | 15.02 | 14.01 | 14.14 | 1,328,887 | -1.07(-7.03%) |
Aug 04, 2022 | 14.92 | 15.25 | 14.75 | 15.21 | 1,056,105 | +0.73(+5.04%) |
Aug 03, 2022 | 15.93 | 16.08 | 14.47 | 14.48 | 1,213,055 | -1.40(-8.82%) |
Aug 02, 2022 | 14.74 | 15.91 | 14.51 | 15.88 | 1,954,467 | +0.54(+3.52%) |
Aug 01, 2022 | 14.51 | 15.50 | 13.42 | 15.34 | 3,608,555 | -2.44(-13.72%) |
Jul 29, 2022 | 17.69 | 18.02 | 17.50 | 17.78 | 1,631,327 | +0.09(+0.51%) |
Jul 28, 2022 | 17.34 | 17.82 | 16.94 | 17.69 | 1,085,261 | +0.47(+2.73%) |
Jul 27, 2022 | 16.86 | 17.32 | 16.63 | 17.22 | 749,608 | +0.45(+2.68%) |
Jul 26, 2022 | 17.11 | 17.11 | 16.65 | 16.77 | 613,547 | -0.32(-1.87%) |
Jul 25, 2022 | 16.96 | 17.14 | 16.66 | 17.09 | 691,732 | +0.14(+0.83%) |
Jul 22, 2022 | 16.61 | 17.01 | 16.49 | 16.95 | 577,965 | +0.29(+1.74%) |
Jul 21, 2022 | 16.46 | 16.70 | 16.00 | 16.66 | 950,495 | +0.18(+1.09%) |
Jul 20, 2022 | 16.36 | 16.68 | 16.27 | 16.48 | 1,087,351 | +0.10(+0.61%) |
Jul 19, 2022 | 16.10 | 16.48 | 16.10 | 16.38 | 1,132,503 | +0.53(+3.34%) |
Jul 18, 2022 | 15.64 | 16.19 | 15.64 | 15.85 | 711,213 | +0.52(+3.39%) |
Jul 15, 2022 | 15.69 | 15.91 | 15.28 | 15.33 | 1,206,795 | -0.19(-1.22%) |
Jul 14, 2022 | 15.10 | 15.56 | 15.01 | 15.52 | 883,882 | -0.62(-3.84%) |
Jul 13, 2022 | 15.76 | 16.23 | 15.41 | 16.14 | 645,720 | +0.12(+0.75%) |
Jul 12, 2022 | 15.38 | 16.18 | 15.38 | 16.02 | 657,549 | +0.51(+3.29%) |
Jul 11, 2022 | 15.41 | 15.72 | 15.40 | 15.51 | 495,293 | +0.01(+0.06%) |
Jul 08, 2022 | 15.43 | 15.60 | 15.27 | 15.50 | 541,052 | +0.12(+0.78%) |
Jul 07, 2022 | 15.18 | 15.50 | 15.13 | 15.38 | 520,716 | +0.25(+1.65%) |
Jul 06, 2022 | 15.40 | 15.73 | 14.96 | 15.13 | 536,261 | -0.30(-1.94%) |
Jul 05, 2022 | 14.77 | 15.43 | 14.71 | 15.43 | 900,540 | +0.24(+1.58%) |
Jul 01, 2022 | 14.62 | 15.30 | 14.60 | 15.19 | 832,287 | +0.60(+4.11%) |
Jun 30, 2022 | 14.29 | 14.75 | 14.11 | 14.59 | 896,182 | +0.10(+0.69%) |
Jun 29, 2022 | 14.43 | 14.50 | 14.00 | 14.49 | 851,292 | +0.11(+0.76%) |
Jun 28, 2022 | 14.45 | 15.25 | 14.32 | 14.38 | 867,698 | -0.73(-4.83%) |
Jun 27, 2022 | 15.17 | 15.43 | 15.02 | 15.11 | 949,292 | +0.02(+0.13%) |
Jun 24, 2022 | 14.67 | 15.44 | 14.66 | 15.09 | 3,733,314 | +0.82(+5.75%) |
Jun 23, 2022 | 13.24 | 14.29 | 13.24 | 14.27 | 1,821,479 | +0.94(+7.05%) |
Jun 22, 2022 | 12.25 | 13.50 | 12.12 | 13.33 | 2,454,537 | +0.20(+1.52%) |
Jun 21, 2022 | 13.41 | 13.71 | 13.02 | 13.13 | 1,825,422 | -0.02(-0.15%) |
Jun 17, 2022 | 13.47 | 13.68 | 13.00 | 13.15 | 2,062,899 | -0.40(-2.95%) |
Jun 16, 2022 | 15.32 | 15.40 | 13.55 | 13.55 | 1,868,953 | -2.18(-13.86%) |
Jun 15, 2022 | 15.63 | 16.03 | 15.45 | 15.73 | 1,328,101 | +0.28(+1.81%) |
Jun 14, 2022 | 15.52 | 15.68 | 15.24 | 15.45 | 1,000,958 | +0.03(+0.19%) |
Jun 13, 2022 | 16.08 | 16.26 | 15.25 | 15.42 | 1,431,268 | -1.25(-7.50%) |
Jun 10, 2022 | 17.77 | 17.96 | 16.65 | 16.67 | 939,466 | -1.52(-8.36%) |
Jun 09, 2022 | 18.29 | 18.52 | 18.02 | 18.19 | 852,131 | -0.18(-0.98%) |
Jun 08, 2022 | 18.54 | 18.71 | 18.25 | 18.37 | 620,462 | -0.29(-1.55%) |
Jun 07, 2022 | 18.59 | 18.72 | 18.19 | 18.66 | 1,336,937 | -0.19(-1.01%) |
Jun 06, 2022 | 19.41 | 19.41 | 18.85 | 18.85 | 1,266,582 | -0.27(-1.41%) |
Jun 03, 2022 | 19.02 | 19.28 | 18.81 | 19.12 | 646,326 | -0.10(-0.52%) |
Jun 02, 2022 | 19.15 | 19.51 | 19.05 | 19.22 | 474,103 | +0.24(+1.26%) |
Jun 01, 2022 | 18.94 | 19.11 | 18.58 | 18.98 | 840,684 | +0.15(+0.80%) |
May 31, 2022 | 18.79 | 18.94 | 18.37 | 18.83 | 779,153 | -0.09(-0.48%) |
May 27, 2022 | 18.78 | 18.95 | 18.39 | 18.92 | 1,089,384 | +0.36(+1.94%) |
May 26, 2022 | 18.16 | 18.70 | 18.07 | 18.56 | 925,427 | +0.64(+3.57%) |
May 25, 2022 | 17.13 | 18.06 | 17.13 | 17.92 | 611,932 | +0.43(+2.46%) |
May 24, 2022 | 17.83 | 17.83 | 17.07 | 17.49 | 1,535,356 | -0.54(-3.00%) |
May 23, 2022 | 18.29 | 18.36 | 17.57 | 18.03 | 778,658 | -0.05(-0.28%) |
May 20, 2022 | 18.34 | 18.34 | 17.50 | 18.08 | 1,028,598 | +0.07(+0.39%) |
May 19, 2022 | 17.77 | 18.60 | 17.77 | 18.01 | 1,502,967 | +0.02(+0.11%) |
May 18, 2022 | 17.94 | 18.22 | 17.54 | 17.99 | 966,718 | -0.26(-1.42%) |
May 17, 2022 | 17.64 | 18.27 | 17.41 | 18.25 | 1,019,202 | +1.06(+6.17%) |
May 16, 2022 | 17.61 | 17.73 | 16.77 | 17.19 | 1,169,359 | -0.31(-1.77%) |
May 13, 2022 | 17.63 | 17.87 | 17.39 | 17.50 | 1,076,794 | +0.12(+0.69%) |
May 12, 2022 | 16.89 | 17.80 | 16.85 | 17.38 | 1,354,083 | +0.32(+1.88%) |
May 11, 2022 | 18.15 | 18.23 | 16.95 | 17.06 | 1,297,081 | -0.89(-4.96%) |
May 10, 2022 | 18.50 | 18.80 | 17.47 | 17.95 | 1,230,721 | -0.23(-1.27%) |
May 09, 2022 | 18.15 | 18.90 | 18.01 | 18.18 | 1,015,955 | -0.28(-1.52%) |
May 06, 2022 | 18.27 | 18.47 | 17.84 | 18.46 | 1,324,363 | -0.03(-0.16%) |
May 05, 2022 | 19.01 | 19.15 | 18.02 | 18.49 | 765,386 | -0.80(-4.15%) |
May 04, 2022 | 18.63 | 19.39 | 18.18 | 19.29 | 2,085,395 | +0.62(+3.32%) |
May 03, 2022 | 18.77 | 19.57 | 18.45 | 18.67 | 1,228,881 | -0.38(-1.99%) |