Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.31 | 14.59 | 13.90 | 13.90 | 6,824 | -0.23(-1.63%) |
Apr 27, 2023 | 14.70 | 14.70 | 14.13 | 14.13 | 4,334 | -0.69(-4.66%) |
Apr 26, 2023 | 15.05 | 15.05 | 14.57 | 14.82 | 5,065 | -0.22(-1.46%) |
Apr 25, 2023 | 14.89 | 15.04 | 14.89 | 15.04 | 1,516 | -0.01(-0.07%) |
Apr 24, 2023 | 15.04 | 15.05 | 14.69 | 15.05 | 3,415 | +0.07(+0.47%) |
Apr 21, 2023 | 14.99 | 15.00 | 14.76 | 14.98 | 4,174 | -0.01(-0.07%) |
Apr 20, 2023 | 15.02 | 15.08 | 14.90 | 14.99 | 9,113 | -0.02(-0.13%) |
Apr 19, 2023 | 15.04 | 15.05 | 14.70 | 15.01 | 4,033 | +0.06(+0.40%) |
Apr 18, 2023 | 15.17 | 15.17 | 14.85 | 14.95 | 7,632 | -0.06(-0.40%) |
Apr 17, 2023 | 15.07 | 15.07 | 14.71 | 15.01 | 6,629 | +0.11(+0.74%) |
Apr 14, 2023 | 15.25 | 15.25 | 14.89 | 14.90 | 6,395 | -0.31(-2.04%) |
Apr 13, 2023 | 15.13 | 15.29 | 15.00 | 15.21 | 7,340 | +0.11(+0.73%) |
Apr 12, 2023 | 15.05 | 15.34 | 14.70 | 15.10 | 6,992 | +0.15(+1.00%) |
Apr 11, 2023 | 14.39 | 15.00 | 14.39 | 14.95 | 9,822 | +0.79(+5.58%) |
Apr 10, 2023 | 14.30 | 14.37 | 14.15 | 14.16 | 6,199 | -0.24(-1.64%) |
Apr 06, 2023 | 14.54 | 14.54 | 14.14 | 14.40 | 6,789 | -0.04(-0.31%) |
Apr 05, 2023 | 14.68 | 15.07 | 14.13 | 14.44 | 10,904 | -0.67(-4.43%) |
Apr 04, 2023 | 14.77 | 15.26 | 14.45 | 15.11 | 23,151 | +0.47(+3.21%) |
Apr 03, 2023 | 14.17 | 14.78 | 13.70 | 14.64 | 28,963 | +0.65(+4.65%) |
Mar 31, 2023 | 13.99 | 14.58 | 13.76 | 13.99 | 11,912 | +0.28(+2.04%) |
Mar 30, 2023 | 13.68 | 13.90 | 13.50 | 13.71 | 8,047 | +0.03(+0.22%) |
Mar 29, 2023 | 13.92 | 13.95 | 13.58 | 13.68 | 2,988 | +0.09(+0.66%) |
Mar 28, 2023 | 13.61 | 13.85 | 13.54 | 13.59 | 5,844 | -0.15(-1.09%) |
Mar 27, 2023 | 13.61 | 13.83 | 13.39 | 13.74 | 7,961 | +0.13(+0.96%) |
Mar 24, 2023 | 13.58 | 13.69 | 13.34 | 13.61 | 7,952 | +0.08(+0.59%) |
Mar 23, 2023 | 13.58 | 13.70 | 13.35 | 13.53 | 6,001 | +0.12(+0.89%) |
Mar 22, 2023 | 13.88 | 13.88 | 13.36 | 13.41 | 6,616 | -0.24(-1.76%) |
Mar 21, 2023 | 14.00 | 14.00 | 13.42 | 13.65 | 20,631 | -0.30(-2.15%) |
Mar 20, 2023 | 13.37 | 14.26 | 13.05 | 13.95 | 10,340 | +0.81(+6.16%) |
Mar 17, 2023 | 12.38 | 13.36 | 12.28 | 13.14 | 8,616 | +0.64(+5.12%) |
Mar 16, 2023 | 12.00 | 12.50 | 12.00 | 12.50 | 4,282 | +0.56(+4.69%) |
Mar 15, 2023 | 11.99 | 12.57 | 11.94 | 11.94 | 6,992 | +0.16(+1.36%) |
Mar 14, 2023 | 11.97 | 12.65 | 11.78 | 11.78 | 12,335 | -0.19(-1.59%) |
Mar 13, 2023 | 12.12 | 12.42 | 11.80 | 11.97 | 12,625 | -0.25(-2.05%) |
Mar 10, 2023 | 12.40 | 12.65 | 12.14 | 12.22 | 6,351 | -0.73(-5.64%) |
Mar 09, 2023 | 13.79 | 13.79 | 12.88 | 12.95 | 4,788 | -0.53(-3.93%) |
Mar 08, 2023 | 13.57 | 13.63 | 13.35 | 13.48 | 3,769 | +0.05(+0.37%) |
Mar 07, 2023 | 13.29 | 13.62 | 13.29 | 13.43 | 5,850 | -0.09(-0.67%) |
Mar 06, 2023 | 13.56 | 13.62 | 13.47 | 13.52 | 1,704 | +0.06(+0.45%) |
Mar 03, 2023 | 13.49 | 13.65 | 13.39 | 13.46 | 7,888 | +0.13(+0.96%) |
Mar 02, 2023 | 13.34 | 13.38 | 13.15 | 13.33 | 2,488 | +0.21(+1.62%) |
Mar 01, 2023 | 13.25 | 13.35 | 13.08 | 13.12 | 4,545 | -0.37(-2.74%) |
Feb 28, 2023 | 13.21 | 13.49 | 13.06 | 13.49 | 4,210 | +0.41(+3.13%) |
Feb 27, 2023 | 12.80 | 13.26 | 12.53 | 13.08 | 6,838 | +0.48(+3.81%) |
Feb 24, 2023 | 12.69 | 12.74 | 12.33 | 12.60 | 10,473 | +0.05(+0.40%) |
Feb 23, 2023 | 12.26 | 12.79 | 12.20 | 12.55 | 13,821 | +0.44(+3.63%) |
Feb 22, 2023 | 12.36 | 12.62 | 12.11 | 12.11 | 8,331 | -0.39(-3.12%) |
Feb 21, 2023 | 12.80 | 12.80 | 12.50 | 12.50 | 5,492 | -0.11(-0.87%) |
Feb 17, 2023 | 12.83 | 12.83 | 12.61 | 12.61 | 2,967 | -0.14(-1.10%) |
Feb 16, 2023 | 12.48 | 12.80 | 12.47 | 12.75 | 4,756 | +0.19(+1.51%) |
Feb 15, 2023 | 12.57 | 12.72 | 12.55 | 12.56 | 2,688 | -0.17(-1.34%) |
Feb 14, 2023 | 12.65 | 12.88 | 12.65 | 12.73 | 4,905 | -0.10(-0.78%) |
Feb 13, 2023 | 12.86 | 12.87 | 12.80 | 12.83 | 2,555 | -0.08(-0.62%) |
Feb 10, 2023 | 12.41 | 13.16 | 12.41 | 12.91 | 9,200 | +0.38(+3.03%) |
Feb 09, 2023 | 12.83 | 12.90 | 12.53 | 12.53 | 9,847 | -0.26(-2.03%) |
Feb 08, 2023 | 13.24 | 13.32 | 12.61 | 12.79 | 19,164 | -0.71(-5.23%) |
Feb 07, 2023 | 13.73 | 13.73 | 13.50 | 13.50 | 1,923 | -0.26(-1.92%) |
Feb 06, 2023 | 13.51 | 13.76 | 13.51 | 13.76 | 1,479 | +0.17(+1.25%) |
Feb 03, 2023 | 13.77 | 13.77 | 13.59 | 13.59 | 790 | -0.04(-0.29%) |
Feb 02, 2023 | 13.64 | 13.79 | 13.63 | 13.63 | 3,405 | +0.08(+0.59%) |
Feb 01, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 526 | -0.06(-0.48%) |
Jan 31, 2023 | 13.68 | 13.77 | 13.44 | 13.62 | 2,354 | +0.06(+0.48%) |
Jan 30, 2023 | 13.56 | 13.63 | 13.47 | 13.55 | 2,486 | -0.12(-0.89%) |
Jan 27, 2023 | 13.16 | 13.90 | 13.12 | 13.67 | 14,468 | +0.51(+3.89%) |
Jan 26, 2023 | 12.99 | 13.24 | 12.85 | 13.16 | 8,164 | +0.32(+2.49%) |
Jan 25, 2023 | 12.87 | 13.24 | 12.61 | 12.84 | 12,288 | -0.24(-1.83%) |
Jan 24, 2023 | 12.74 | 13.13 | 12.51 | 13.08 | 25,399 | +0.45(+3.56%) |
Jan 23, 2023 | 12.52 | 12.75 | 12.46 | 12.63 | 13,735 | +0.24(+1.95%) |
Jan 20, 2023 | 12.76 | 12.87 | 12.33 | 12.39 | 14,052 | -0.31(-2.47%) |
Jan 19, 2023 | 12.71 | 12.85 | 12.58 | 12.70 | 6,200 | -0.01(-0.06%) |
Jan 18, 2023 | 12.60 | 12.84 | 12.41 | 12.71 | 11,099 | +0.16(+1.27%) |
Jan 17, 2023 | 12.10 | 12.93 | 12.10 | 12.55 | 22,799 | +0.59(+4.94%) |
Jan 13, 2023 | 11.79 | 11.96 | 11.79 | 11.96 | 781 | +0.01(+0.08%) |
Jan 12, 2023 | 11.80 | 11.95 | 11.80 | 11.95 | 865 | -0.13(-1.08%) |
Jan 11, 2023 | 11.99 | 12.07 | 11.99 | 12.08 | 1,337 | +0.08(+0.67%) |
Jan 10, 2023 | 12.10 | 12.38 | 12.00 | 12.00 | 1,739 | -0.14(-1.18%) |
Jan 09, 2023 | 12.09 | 12.14 | 12.09 | 12.14 | 305 | +0.14(+1.19%) |
Jan 06, 2023 | 11.31 | 12.00 | 11.31 | 12.00 | 1,764 | +0.17(+1.46%) |
Jan 04, 2023 | 11.83 | 64 | -0.17(-1.44%) | |||
Jan 03, 2023 | 11.90 | 12.20 | 11.62 | 12.00 | 2,601 | +0.45(+3.90%) |
Dec 30, 2022 | 11.59 | 11.59 | 11.52 | 11.55 | 2,441 | -0.01(-0.09%) |
Dec 29, 2022 | 11.66 | 11.66 | 11.46 | 11.56 | 3,151 | -0.03(-0.26%) |
Dec 28, 2022 | 11.52 | 11.71 | 11.52 | 11.59 | 2,306 | +0.23(+2.02%) |
Dec 27, 2022 | 11.69 | 11.69 | 11.35 | 11.36 | 5,988 | -0.50(-4.22%) |
Dec 23, 2022 | 11.55 | 11.95 | 11.50 | 11.86 | 7,743 | +0.39(+3.44%) |
Dec 22, 2022 | 11.72 | 11.72 | 11.39 | 11.47 | 2,797 | -0.23(-2.00%) |
Dec 21, 2022 | 11.90 | 11.90 | 11.70 | 11.70 | 1,203 | -0.20(-1.64%) |
Dec 20, 2022 | 11.73 | 11.90 | 11.73 | 11.89 | 4,285 | -0.33(-2.66%) |
Dec 19, 2022 | 11.75 | 12.25 | 11.75 | 12.22 | 5,673 | +0.49(+4.18%) |
Dec 16, 2022 | 11.75 | 11.75 | 11.40 | 11.73 | 3,432 | +0.45(+3.99%) |
Dec 15, 2022 | 10.75 | 11.35 | 10.75 | 11.28 | 5,895 | +0.56(+5.22%) |
Dec 14, 2022 | 11.24 | 11.24 | 10.55 | 10.72 | 7,879 | -0.39(-3.51%) |
Dec 13, 2022 | 11.10 | 11.11 | 11.00 | 11.11 | 8,170 | +0.10(+0.91%) |
Dec 12, 2022 | 11.01 | 11.01 | 10.88 | 11.01 | 5,577 | +0.00(+0.00%) |
Dec 09, 2022 | 11.05 | 11.19 | 11.01 | 11.01 | 3,968 | -0.13(-1.13%) |
Dec 08, 2022 | 11.24 | 11.32 | 11.01 | 11.14 | 7,321 | +0.02(+0.15%) |
Dec 07, 2022 | 11.04 | 11.20 | 11.04 | 11.12 | 1,424 | +0.01(+0.09%) |
Dec 06, 2022 | 11.14 | 11.21 | 11.11 | 11.11 | 6,960 | -0.21(-1.86%) |
Dec 05, 2022 | 11.10 | 11.32 | 11.00 | 11.32 | 4,998 | +0.21(+1.89%) |
Dec 02, 2022 | 11.00 | 11.13 | 11.00 | 11.11 | 1,986 | +0.04(+0.36%) |
Dec 01, 2022 | 11.29 | 11.29 | 11.07 | 11.07 | 2,657 | -0.55(-4.73%) |
Nov 29, 2022 | 11.62 | 357 | +0.29(+2.55%) | |||
Nov 25, 2022 | 11.33 | 813 | +0.03(+0.28%) | |||
Nov 23, 2022 | 11.92 | 11.92 | 11.30 | 11.30 | 384 | +0.05(+0.44%) |
Nov 22, 2022 | 11.90 | 11.90 | 11.25 | 11.25 | 5,996 | -0.55(-4.66%) |
Nov 21, 2022 | 12.00 | 12.20 | 11.80 | 11.80 | 4,285 | -0.37(-3.04%) |
Nov 18, 2022 | 12.06 | 12.19 | 11.89 | 12.17 | 3,729 | +0.28(+2.35%) |
Nov 17, 2022 | 11.81 | 11.95 | 11.70 | 11.89 | 4,154 | -0.07(-0.59%) |
Nov 16, 2022 | 11.69 | 11.99 | 11.67 | 11.96 | 6,784 | +0.46(+4.00%) |
Nov 15, 2022 | 11.54 | 11.71 | 11.50 | 11.50 | 1,466 | -0.21(-1.79%) |
Nov 14, 2022 | 11.59 | 11.80 | 11.59 | 11.71 | 1,618 | +0.14(+1.21%) |
Nov 11, 2022 | 11.87 | 11.87 | 11.50 | 11.57 | 2,685 | -0.28(-2.36%) |
Nov 10, 2022 | 12.18 | 12.35 | 11.85 | 11.85 | 5,464 | -0.15(-1.25%) |
Nov 09, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 557 | +0.09(+0.76%) |
Nov 08, 2022 | 11.99 | 12.46 | 11.91 | 11.91 | 1,880 | +0.13(+1.10%) |
Nov 07, 2022 | 12.11 | 12.55 | 11.78 | 11.78 | 6,537 | -0.07(-0.59%) |
Nov 04, 2022 | 12.04 | 12.30 | 11.82 | 11.85 | 3,348 | +0.08(+0.68%) |
Nov 03, 2022 | 12.20 | 12.20 | 11.72 | 11.77 | 1,491 | -0.66(-5.31%) |
Nov 02, 2022 | 12.30 | 12.53 | 11.93 | 12.43 | 17,040 | +0.08(+0.65%) |
Nov 01, 2022 | 12.22 | 12.43 | 12.05 | 12.35 | 12,253 | +0.25(+2.07%) |
Oct 31, 2022 | 11.83 | 12.18 | 11.80 | 12.10 | 21,248 | +0.29(+2.46%) |
Oct 28, 2022 | 11.83 | 11.98 | 11.55 | 11.81 | 14,117 | +0.15(+1.29%) |
Oct 27, 2022 | 11.55 | 11.92 | 11.52 | 11.66 | 6,657 | +0.18(+1.57%) |
Oct 26, 2022 | 11.07 | 11.74 | 11.01 | 11.48 | 20,092 | +0.51(+4.65%) |
Oct 25, 2022 | 10.84 | 11.35 | 10.77 | 10.97 | 11,726 | -0.07(-0.62%) |
Oct 24, 2022 | 10.81 | 11.19 | 10.77 | 11.04 | 13,444 | +0.23(+2.11%) |
Oct 21, 2022 | 10.93 | 11.05 | 10.60 | 10.81 | 24,073 | -0.29(-2.61%) |
Oct 20, 2022 | 10.98 | 11.31 | 10.82 | 11.10 | 13,810 | +0.15(+1.37%) |
Oct 19, 2022 | 11.05 | 11.23 | 10.81 | 10.95 | 12,456 | +0.03(+0.27%) |
Oct 18, 2022 | 11.00 | 11.16 | 10.81 | 10.92 | 15,024 | -0.03(-0.27%) |
Oct 17, 2022 | 11.12 | 11.29 | 10.70 | 10.95 | 32,337 | -0.49(-4.28%) |
Oct 14, 2022 | 11.73 | 11.80 | 11.20 | 11.44 | 10,496 | -0.30(-2.56%) |
Oct 13, 2022 | 11.04 | 11.74 | 10.62 | 11.74 | 35,965 | +0.64(+5.77%) |
Oct 12, 2022 | 11.00 | 11.83 | 10.78 | 11.10 | 17,498 | +0.30(+2.78%) |
Oct 11, 2022 | 10.90 | 11.33 | 10.75 | 10.80 | 11,698 | -0.43(-3.83%) |
Oct 10, 2022 | 10.90 | 11.41 | 10.63 | 11.23 | 21,645 | -0.04(-0.35%) |
Oct 07, 2022 | 11.81 | 11.81 | 10.78 | 11.27 | 21,808 | -0.73(-6.08%) |
Oct 06, 2022 | 11.90 | 12.00 | 11.90 | 12.00 | 1,090 | +0.10(+0.84%) |
Oct 05, 2022 | 11.51 | 12.24 | 11.16 | 11.90 | 16,949 | +0.55(+4.85%) |
Oct 04, 2022 | 11.19 | 11.97 | 11.19 | 11.35 | 13,055 | +0.31(+2.81%) |
Oct 03, 2022 | 11.31 | 11.51 | 11.04 | 11.04 | 10,423 | -0.24(-2.13%) |
Sep 30, 2022 | 11.47 | 11.47 | 11.25 | 11.28 | 3,690 | -0.02(-0.16%) |
Sep 29, 2022 | 11.30 | 11.37 | 11.30 | 11.30 | 1,960 | -0.35(-3.02%) |
Sep 28, 2022 | 11.60 | 11.81 | 11.39 | 11.65 | 6,449 | +0.00(+0.04%) |
Sep 27, 2022 | 11.53 | 11.70 | 11.35 | 11.65 | 7,559 | +0.31(+2.69%) |
Sep 26, 2022 | 11.62 | 11.65 | 11.30 | 11.34 | 3,798 | -0.28(-2.41%) |
Sep 23, 2022 | 11.60 | 11.62 | 11.60 | 11.62 | 1,192 | +0.02(+0.17%) |
Sep 22, 2022 | 12.19 | 12.48 | 11.43 | 11.60 | 15,597 | -0.50(-4.13%) |
Sep 21, 2022 | 12.75 | 12.80 | 12.05 | 12.10 | 8,183 | -0.54(-4.27%) |
Sep 20, 2022 | 12.45 | 12.74 | 11.91 | 12.64 | 11,967 | -0.10(-0.78%) |
Sep 19, 2022 | 12.75 | 12.92 | 11.97 | 12.74 | 55,151 | -0.35(-2.67%) |
Sep 16, 2022 | 12.26 | 13.09 | 12.05 | 13.09 | 34,180 | +0.54(+4.30%) |
Sep 15, 2022 | 12.02 | 12.55 | 11.80 | 12.55 | 13,573 | +0.23(+1.87%) |
Sep 14, 2022 | 11.45 | 12.32 | 11.39 | 12.32 | 27,745 | +0.59(+5.05%) |
Sep 13, 2022 | 11.55 | 11.78 | 11.30 | 11.73 | 10,710 | +0.04(+0.32%) |
Sep 12, 2022 | 11.48 | 12.02 | 11.37 | 11.69 | 14,341 | +0.20(+1.74%) |
Sep 09, 2022 | 11.50 | 12.02 | 11.25 | 11.49 | 10,627 | -0.32(-2.71%) |
Sep 08, 2022 | 11.39 | 12.17 | 11.39 | 11.81 | 10,848 | +0.28(+2.43%) |
Sep 07, 2022 | 11.21 | 11.72 | 11.21 | 11.53 | 11,487 | +0.31(+2.76%) |
Sep 06, 2022 | 11.79 | 11.79 | 10.26 | 11.22 | 26,320 | -0.40(-3.44%) |
Sep 02, 2022 | 12.10 | 12.36 | 11.55 | 11.62 | 14,534 | -0.46(-3.81%) |
Sep 01, 2022 | 12.60 | 13.00 | 11.67 | 12.08 | 12,590 | -1.85(-13.28%) |
Aug 31, 2022 | 13.65 | 13.93 | 13.47 | 13.93 | 2,206 | +0.28(+2.05%) |
Aug 30, 2022 | 13.77 | 13.77 | 13.65 | 13.65 | 941 | +0.00(+0.00%) |
Aug 29, 2022 | 13.80 | 14.11 | 13.65 | 13.65 | 4,017 | +0.02(+0.15%) |
Aug 26, 2022 | 14.30 | 14.30 | 13.42 | 13.63 | 9,098 | -0.87(-6.00%) |
Aug 25, 2022 | 14.87 | 14.87 | 14.35 | 14.50 | 3,927 | +0.09(+0.62%) |
Aug 24, 2022 | 14.60 | 14.96 | 14.41 | 14.41 | 1,026 | -0.31(-2.11%) |
Aug 22, 2022 | 14.72 | 416 | -0.20(-1.34%) | |||
Aug 19, 2022 | 15.02 | 15.12 | 14.47 | 14.92 | 11,883 | -0.29(-1.87%) |
Aug 18, 2022 | 14.76 | 15.21 | 14.71 | 15.21 | 4,144 | +0.35(+2.32%) |
Aug 17, 2022 | 14.99 | 14.99 | 14.86 | 14.86 | 2,737 | -0.14(-0.93%) |
Aug 16, 2022 | 16.01 | 16.01 | 15.00 | 15.00 | 8,301 | -1.00(-6.25%) |
Aug 15, 2022 | 16.02 | 16.18 | 16.00 | 16.00 | 10,455 | +0.00(+0.00%) |
Aug 12, 2022 | 16.00 | 16.25 | 16.00 | 16.00 | 5,300 | -0.00(-0.00%) |
Aug 11, 2022 | 16.24 | 16.24 | 16.00 | 16.00 | 2,683 | -0.15(-0.93%) |
Aug 10, 2022 | 16.16 | 16.16 | 16.14 | 16.15 | 1,563 | +0.15(+0.94%) |
Aug 09, 2022 | 16.16 | 16.34 | 16.00 | 16.00 | 21,441 | -0.07(-0.44%) |
Aug 08, 2022 | 16.07 | 16.72 | 16.00 | 16.07 | 13,628 | -0.08(-0.50%) |
Aug 05, 2022 | 15.90 | 16.23 | 15.60 | 16.15 | 14,612 | +0.31(+1.96%) |
Aug 04, 2022 | 15.33 | 16.49 | 15.24 | 15.84 | 4,613 | +0.60(+3.94%) |
Aug 03, 2022 | 14.79 | 15.28 | 14.77 | 15.24 | 3,786 | +0.47(+3.18%) |
Aug 02, 2022 | 14.34 | 15.15 | 14.34 | 14.77 | 22,375 | +0.22(+1.53%) |
Aug 01, 2022 | 14.09 | 14.75 | 14.09 | 14.55 | 5,932 | +0.45(+3.18%) |
Jul 29, 2022 | 14.77 | 14.77 | 14.10 | 14.10 | 3,588 | -0.66(-4.47%) |
Jul 28, 2022 | 14.10 | 14.79 | 14.10 | 14.76 | 6,888 | +0.67(+4.75%) |
Jul 27, 2022 | 14.20 | 14.20 | 14.02 | 14.09 | 3,970 | +0.07(+0.48%) |
Jul 26, 2022 | 14.49 | 14.49 | 13.74 | 14.02 | 4,552 | +0.15(+1.11%) |
Jul 25, 2022 | 13.00 | 14.43 | 13.00 | 13.87 | 19,807 | +0.97(+7.52%) |
Jul 22, 2022 | 11.55 | 12.97 | 11.55 | 12.90 | 8,576 | +0.90(+7.50%) |
Jul 21, 2022 | 11.52 | 12.33 | 11.52 | 12.00 | 7,843 | +0.50(+4.35%) |
Jul 20, 2022 | 11.50 | 11.63 | 11.50 | 11.50 | 2,448 | -0.01(-0.09%) |
Jul 19, 2022 | 11.31 | 11.69 | 11.30 | 11.51 | 6,602 | +0.41(+3.69%) |
Jul 18, 2022 | 11.19 | 11.20 | 11.10 | 11.10 | 1,714 | -0.07(-0.63%) |
Jul 15, 2022 | 11.12 | 11.29 | 11.12 | 11.17 | 3,076 | -0.03(-0.27%) |
Jul 14, 2022 | 11.14 | 11.38 | 11.06 | 11.20 | 1,811 | +0.03(+0.28%) |
Jul 13, 2022 | 11.37 | 11.37 | 11.00 | 11.17 | 5,155 | -0.12(-1.07%) |
Jul 12, 2022 | 11.03 | 11.32 | 11.01 | 11.29 | 3,166 | +0.26(+2.36%) |
Jul 11, 2022 | 12.28 | 12.32 | 11.03 | 11.03 | 1,237 | -0.33(-2.91%) |
Jul 08, 2022 | 11.42 | 11.42 | 11.19 | 11.36 | 1,408 | -0.13(-1.13%) |
Jul 07, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 748 | +0.47(+4.26%) |
Jul 06, 2022 | 11.44 | 11.44 | 11.01 | 11.02 | 1,869 | +0.02(+0.18%) |
Jul 05, 2022 | 11.14 | 11.27 | 11.00 | 11.00 | 2,411 | -0.26(-2.31%) |
Jul 01, 2022 | 11.51 | 11.61 | 11.26 | 11.26 | 867 | +0.04(+0.36%) |
Jun 30, 2022 | 11.01 | 11.29 | 11.01 | 11.22 | 2,643 | +0.02(+0.18%) |
Jun 29, 2022 | 11.58 | 11.88 | 11.03 | 11.20 | 3,688 | +0.10(+0.90%) |
Jun 28, 2022 | 11.11 | 11.71 | 11.08 | 11.10 | 6,339 | +0.26(+2.40%) |
Jun 27, 2022 | 11.25 | 11.25 | 10.84 | 10.84 | 4,382 | -0.23(-2.08%) |
Jun 24, 2022 | 11.39 | 11.39 | 11.07 | 11.07 | 3,673 | +0.08(+0.73%) |
Jun 23, 2022 | 10.82 | 11.16 | 10.82 | 10.99 | 6,167 | +0.35(+3.29%) |
Jun 22, 2022 | 10.81 | 11.19 | 10.64 | 10.64 | 15,498 | -0.31(-2.83%) |
Jun 21, 2022 | 11.16 | 11.42 | 10.90 | 10.95 | 17,126 | -0.49(-4.28%) |
Jun 17, 2022 | 11.25 | 11.44 | 10.66 | 11.44 | 12,338 | +0.42(+3.81%) |
Jun 16, 2022 | 11.80 | 12.04 | 11.02 | 11.02 | 5,688 | -0.73(-6.21%) |
Jun 15, 2022 | 11.83 | 12.33 | 11.48 | 11.75 | 6,057 | -0.08(-0.68%) |
Jun 14, 2022 | 12.00 | 12.04 | 11.83 | 11.83 | 4,086 | -0.21(-1.74%) |
Jun 13, 2022 | 11.94 | 12.82 | 11.94 | 12.04 | 1,676 | -0.69(-5.42%) |
Jun 10, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 802 | -0.04(-0.31%) |
Jun 09, 2022 | 12.59 | 12.90 | 12.44 | 12.77 | 4,446 | -0.21(-1.62%) |
Jun 08, 2022 | 12.38 | 12.98 | 12.38 | 12.98 | 2,088 | +0.20(+1.56%) |
Jun 07, 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 1,492 | -0.53(-3.98%) |
Jun 06, 2022 | 12.96 | 13.31 | 12.96 | 13.31 | 1,784 | +0.37(+2.85%) |
Jun 03, 2022 | 12.88 | 12.94 | 12.75 | 12.94 | 1,406 | +0.04(+0.32%) |
Jun 02, 2022 | 12.99 | 13.18 | 12.90 | 12.90 | 4,786 | -0.09(-0.69%) |
Jun 01, 2022 | 12.73 | 12.99 | 12.09 | 12.99 | 6,985 | +0.25(+1.96%) |
May 31, 2022 | 12.53 | 12.81 | 12.53 | 12.74 | 3,274 | +0.21(+1.68%) |
May 27, 2022 | 12.19 | 12.53 | 12.19 | 12.53 | 816 | +0.55(+4.59%) |
May 26, 2022 | 12.00 | 12.52 | 11.98 | 11.98 | 5,514 | +0.03(+0.25%) |
May 25, 2022 | 11.91 | 12.22 | 11.91 | 11.95 | 2,259 | -0.11(-0.91%) |
May 24, 2022 | 11.51 | 12.06 | 11.50 | 12.06 | 68,645 | -0.50(-3.98%) |
May 23, 2022 | 12.52 | 12.71 | 12.52 | 12.56 | 2,604 | +0.35(+2.87%) |
May 20, 2022 | 12.33 | 12.65 | 12.21 | 12.21 | 3,211 | -0.12(-0.97%) |
May 19, 2022 | 12.40 | 12.89 | 12.32 | 12.33 | 4,127 | +0.18(+1.48%) |
May 18, 2022 | 12.12 | 12.15 | 12.10 | 12.15 | 3,858 | +0.00(+0.00%) |
May 17, 2022 | 11.75 | 12.45 | 11.75 | 12.15 | 1,081 | +0.23(+1.93%) |
May 16, 2022 | 11.75 | 12.24 | 11.75 | 11.92 | 4,841 | -0.31(-2.53%) |
May 13, 2022 | 12.67 | 12.67 | 12.23 | 12.23 | 501 | -0.46(-3.62%) |
May 12, 2022 | 12.57 | 12.69 | 12.18 | 12.69 | 2,004 | +0.17(+1.36%) |
May 11, 2022 | 12.80 | 12.80 | 12.43 | 12.52 | 6,097 | -0.27(-2.11%) |
May 10, 2022 | 13.05 | 13.05 | 12.54 | 12.79 | 1,830 | -0.26(-1.99%) |
May 09, 2022 | 12.68 | 13.21 | 12.53 | 13.05 | 28,252 | +0.56(+4.45%) |
May 06, 2022 | 12.56 | 12.56 | 12.46 | 12.49 | 5,456 | -0.10(-0.76%) |
May 05, 2022 | 12.70 | 12.70 | 12.50 | 12.59 | 5,439 | -0.30(-2.33%) |
May 04, 2022 | 12.40 | 12.98 | 12.40 | 12.89 | 7,035 | +0.24(+1.90%) |
May 03, 2022 | 12.40 | 12.65 | 12.40 | 12.65 | 3,857 | +0.09(+0.72%) |