Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.46 | 21.00 | 20.00 | 20.62 | 242,996 | +0.01(+0.05%) |
Apr 27, 2023 | 21.11 | 21.51 | 20.46 | 20.61 | 223,870 | -0.34(-1.62%) |
Apr 26, 2023 | 21.00 | 21.31 | 20.45 | 20.95 | 259,045 | -0.05(-0.24%) |
Apr 25, 2023 | 22.88 | 23.58 | 20.82 | 21.00 | 516,832 | -1.91(-8.34%) |
Apr 24, 2023 | 21.99 | 23.11 | 21.64 | 22.91 | 412,171 | +0.75(+3.38%) |
Apr 21, 2023 | 21.15 | 23.27 | 20.91 | 22.16 | 530,592 | +1.01(+4.78%) |
Apr 20, 2023 | 20.84 | 21.77 | 20.51 | 21.15 | 433,619 | +0.10(+0.48%) |
Apr 19, 2023 | 20.87 | 21.19 | 20.45 | 21.05 | 245,881 | -0.12(-0.57%) |
Apr 18, 2023 | 21.60 | 21.76 | 20.63 | 21.17 | 389,692 | -0.30(-1.40%) |
Apr 17, 2023 | 19.00 | 21.52 | 18.99 | 21.47 | 466,281 | +2.73(+14.57%) |
Apr 14, 2023 | 19.14 | 19.35 | 18.26 | 18.74 | 308,706 | -0.40(-2.09%) |
Apr 13, 2023 | 16.89 | 19.71 | 16.88 | 19.14 | 695,070 | +2.45(+14.68%) |
Apr 12, 2023 | 18.04 | 18.04 | 16.62 | 16.69 | 284,921 | -0.66(-3.80%) |
Apr 11, 2023 | 17.31 | 18.20 | 17.25 | 17.35 | 253,620 | +0.04(+0.23%) |
Apr 10, 2023 | 17.11 | 17.51 | 16.80 | 17.31 | 282,936 | +0.03(+0.17%) |
Apr 06, 2023 | 17.07 | 17.76 | 16.94 | 17.28 | 368,972 | +0.22(+1.29%) |
Apr 05, 2023 | 18.36 | 18.50 | 16.51 | 17.06 | 586,632 | -1.44(-7.78%) |
Apr 04, 2023 | 19.07 | 19.36 | 18.17 | 18.50 | 326,430 | -0.60(-3.14%) |
Apr 03, 2023 | 18.67 | 19.84 | 18.50 | 19.10 | 585,131 | +0.44(+2.36%) |
Mar 31, 2023 | 18.78 | 19.27 | 18.34 | 18.66 | 438,302 | +0.06(+0.32%) |
Mar 30, 2023 | 18.29 | 18.77 | 18.08 | 18.60 | 721,840 | +0.52(+2.88%) |
Mar 29, 2023 | 17.92 | 18.35 | 17.64 | 18.08 | 574,484 | +0.38(+2.15%) |
Mar 28, 2023 | 17.75 | 18.13 | 17.52 | 17.70 | 499,411 | -0.18(-1.01%) |
Mar 27, 2023 | 18.36 | 18.63 | 17.77 | 17.88 | 613,339 | -0.44(-2.40%) |
Mar 24, 2023 | 18.01 | 18.38 | 17.60 | 18.32 | 604,972 | +0.07(+0.38%) |
Mar 23, 2023 | 17.98 | 18.45 | 17.83 | 18.25 | 562,544 | +0.42(+2.36%) |
Mar 22, 2023 | 19.25 | 19.25 | 17.80 | 17.83 | 601,603 | -1.53(-7.90%) |
Mar 21, 2023 | 19.27 | 20.21 | 19.05 | 19.36 | 626,399 | +0.50(+2.65%) |
Mar 20, 2023 | 19.33 | 19.54 | 17.66 | 18.86 | 853,007 | -0.56(-2.88%) |
Mar 17, 2023 | 19.12 | 19.63 | 18.54 | 19.42 | 2,912,638 | -0.02(-0.10%) |
Mar 16, 2023 | 19.20 | 20.02 | 19.06 | 19.44 | 438,275 | -0.16(-0.82%) |
Mar 15, 2023 | 19.50 | 20.33 | 19.42 | 19.60 | 576,963 | -0.73(-3.59%) |
Mar 14, 2023 | 21.57 | 22.53 | 20.02 | 20.33 | 760,730 | -1.15(-5.35%) |
Mar 13, 2023 | 20.06 | 22.45 | 20.05 | 21.48 | 900,292 | +0.82(+3.97%) |
Mar 10, 2023 | 22.89 | 23.10 | 20.26 | 20.66 | 1,333,092 | -3.90(-15.88%) |
Mar 09, 2023 | 26.92 | 28.48 | 24.32 | 24.56 | 866,680 | -3.80(-13.40%) |
Mar 08, 2023 | 28.44 | 29.10 | 27.93 | 28.36 | 338,077 | -0.12(-0.42%) |
Mar 07, 2023 | 30.24 | 30.32 | 28.41 | 28.48 | 372,932 | -1.66(-5.51%) |
Mar 06, 2023 | 30.44 | 30.53 | 29.41 | 30.14 | 331,830 | -0.10(-0.33%) |
Mar 03, 2023 | 30.05 | 30.90 | 29.31 | 30.24 | 263,570 | +0.31(+1.04%) |
Mar 02, 2023 | 31.40 | 31.72 | 29.50 | 29.93 | 296,343 | -1.89(-5.94%) |
Mar 01, 2023 | 32.04 | 32.87 | 31.26 | 31.82 | 304,831 | -0.10(-0.31%) |
Feb 28, 2023 | 30.55 | 32.17 | 30.22 | 31.92 | 327,779 | +1.17(+3.80%) |
Feb 27, 2023 | 29.88 | 31.18 | 29.59 | 30.75 | 350,895 | +1.22(+4.13%) |
Feb 24, 2023 | 29.92 | 30.81 | 29.47 | 29.53 | 297,791 | -0.99(-3.24%) |
Feb 23, 2023 | 29.13 | 30.92 | 28.96 | 30.52 | 390,069 | +1.92(+6.71%) |
Feb 22, 2023 | 32.00 | 32.67 | 28.20 | 28.60 | 821,981 | -3.26(-10.23%) |
Feb 21, 2023 | 32.30 | 32.30 | 31.14 | 31.86 | 367,572 | -0.48(-1.48%) |
Feb 17, 2023 | 32.56 | 33.15 | 32.15 | 32.34 | 164,981 | -0.22(-0.68%) |
Feb 16, 2023 | 32.19 | 33.07 | 31.73 | 32.56 | 267,188 | -0.11(-0.34%) |
Feb 15, 2023 | 32.69 | 33.21 | 31.60 | 32.67 | 725,682 | +0.15(+0.46%) |
Feb 14, 2023 | 32.64 | 34.00 | 32.15 | 32.52 | 284,958 | -0.11(-0.34%) |
Feb 13, 2023 | 33.13 | 33.24 | 31.83 | 32.63 | 282,739 | -0.50(-1.51%) |
Feb 10, 2023 | 32.27 | 33.24 | 31.98 | 33.13 | 264,987 | +0.78(+2.41%) |
Feb 09, 2023 | 34.00 | 34.12 | 31.76 | 32.35 | 306,517 | -0.89(-2.68%) |
Feb 08, 2023 | 31.54 | 33.59 | 30.94 | 33.24 | 777,038 | +2.55(+8.31%) |
Feb 07, 2023 | 29.99 | 31.00 | 28.91 | 30.69 | 466,403 | +0.67(+2.23%) |
Feb 06, 2023 | 30.12 | 31.00 | 29.62 | 30.02 | 432,030 | -0.36(-1.18%) |
Feb 03, 2023 | 29.90 | 31.84 | 29.64 | 30.38 | 510,812 | +0.24(+0.80%) |
Feb 02, 2023 | 29.58 | 30.87 | 29.20 | 30.14 | 427,855 | +0.66(+2.24%) |
Feb 01, 2023 | 28.29 | 29.60 | 27.57 | 29.48 | 439,227 | +0.96(+3.37%) |
Jan 31, 2023 | 30.48 | 30.81 | 27.67 | 28.52 | 646,503 | -2.43(-7.85%) |
Jan 30, 2023 | 31.25 | 31.73 | 30.63 | 30.95 | 185,082 | -0.71(-2.24%) |
Jan 27, 2023 | 32.08 | 32.48 | 31.54 | 31.66 | 192,911 | -0.35(-1.09%) |
Jan 26, 2023 | 31.63 | 32.78 | 31.36 | 32.01 | 363,377 | +0.88(+2.83%) |
Jan 25, 2023 | 31.50 | 32.15 | 29.45 | 31.13 | 430,749 | -1.60(-4.89%) |
Jan 24, 2023 | 30.98 | 32.96 | 30.50 | 32.73 | 328,372 | +1.75(+5.65%) |
Jan 23, 2023 | 30.21 | 32.05 | 29.45 | 30.98 | 476,797 | +0.68(+2.24%) |
Jan 20, 2023 | 30.00 | 30.95 | 29.30 | 30.30 | 364,559 | +0.86(+2.92%) |
Jan 19, 2023 | 28.90 | 29.99 | 28.38 | 29.44 | 293,775 | +0.37(+1.27%) |
Jan 18, 2023 | 28.55 | 29.50 | 28.30 | 29.07 | 253,014 | +0.74(+2.61%) |
Jan 17, 2023 | 28.82 | 29.00 | 26.92 | 28.33 | 312,598 | -0.61(-2.11%) |
Jan 13, 2023 | 27.67 | 29.14 | 27.54 | 28.94 | 349,826 | +1.09(+3.91%) |
Jan 12, 2023 | 24.95 | 28.23 | 24.80 | 27.85 | 802,012 | +3.03(+12.21%) |
Jan 11, 2023 | 23.78 | 24.88 | 23.21 | 24.82 | 489,390 | +1.16(+4.90%) |
Jan 10, 2023 | 22.22 | 23.71 | 21.62 | 23.66 | 261,100 | +1.22(+5.44%) |
Jan 09, 2023 | 22.99 | 22.99 | 21.98 | 22.44 | 262,227 | -0.07(-0.31%) |
Jan 06, 2023 | 22.49 | 22.68 | 21.68 | 22.51 | 265,926 | +0.27(+1.21%) |
Jan 05, 2023 | 22.04 | 23.04 | 21.81 | 22.24 | 422,574 | -0.04(-0.18%) |
Jan 04, 2023 | 21.64 | 22.44 | 21.03 | 22.28 | 348,949 | +0.82(+3.82%) |
Jan 03, 2023 | 21.19 | 22.35 | 20.86 | 21.46 | 256,467 | -0.02(-0.09%) |
Dec 30, 2022 | 21.17 | 21.56 | 20.66 | 21.48 | 133,382 | +0.20(+0.94%) |
Dec 29, 2022 | 21.35 | 22.35 | 21.18 | 21.28 | 256,080 | +0.03(+0.14%) |
Dec 28, 2022 | 21.70 | 22.13 | 20.18 | 21.25 | 247,419 | -0.50(-2.30%) |
Dec 27, 2022 | 21.86 | 22.15 | 21.65 | 21.75 | 277,468 | -0.22(-1.00%) |
Dec 23, 2022 | 22.31 | 22.65 | 21.26 | 21.97 | 414,771 | -0.46(-2.05%) |
Dec 22, 2022 | 20.96 | 22.57 | 20.50 | 22.43 | 572,827 | +1.32(+6.25%) |
Dec 21, 2022 | 20.16 | 21.45 | 19.90 | 21.11 | 385,713 | +1.12(+5.60%) |
Dec 20, 2022 | 19.62 | 20.43 | 19.62 | 19.99 | 233,398 | -0.01(-0.05%) |
Dec 19, 2022 | 20.25 | 20.39 | 19.44 | 20.00 | 287,144 | -0.05(-0.25%) |
Dec 16, 2022 | 19.81 | 20.18 | 18.45 | 20.05 | 612,855 | -0.15(-0.74%) |
Dec 15, 2022 | 19.27 | 20.29 | 18.76 | 20.20 | 514,474 | +1.10(+5.76%) |
Dec 14, 2022 | 18.09 | 19.59 | 17.90 | 19.10 | 339,613 | +0.99(+5.47%) |
Dec 13, 2022 | 18.88 | 18.88 | 17.63 | 18.11 | 158,222 | +0.06(+0.33%) |
Dec 12, 2022 | 17.15 | 18.19 | 17.01 | 18.05 | 190,518 | +1.03(+6.05%) |
Dec 09, 2022 | 17.77 | 17.96 | 17.01 | 17.02 | 141,059 | -0.95(-5.29%) |
Dec 08, 2022 | 18.56 | 18.56 | 17.63 | 17.97 | 153,303 | -0.50(-2.71%) |
Dec 07, 2022 | 18.37 | 18.56 | 17.35 | 18.47 | 228,476 | +0.10(+0.54%) |
Dec 06, 2022 | 18.61 | 18.92 | 17.83 | 18.37 | 227,331 | -0.36(-1.92%) |
Dec 05, 2022 | 18.10 | 18.77 | 17.58 | 18.73 | 255,505 | +0.60(+3.31%) |
Dec 02, 2022 | 17.61 | 18.28 | 17.05 | 18.13 | 184,987 | +0.16(+0.89%) |
Dec 01, 2022 | 17.11 | 19.17 | 17.11 | 17.97 | 621,671 | +1.40(+8.45%) |
Nov 30, 2022 | 15.34 | 16.66 | 15.09 | 16.57 | 224,650 | +1.39(+9.16%) |
Nov 29, 2022 | 15.53 | 15.75 | 14.82 | 15.18 | 161,845 | -0.49(-3.13%) |
Nov 28, 2022 | 15.37 | 16.44 | 15.25 | 15.67 | 218,737 | +0.06(+0.38%) |
Nov 25, 2022 | 15.47 | 15.77 | 15.32 | 15.61 | 54,058 | +0.10(+0.64%) |
Nov 23, 2022 | 14.80 | 15.80 | 14.76 | 15.51 | 184,877 | +0.79(+5.37%) |
Nov 22, 2022 | 14.55 | 14.78 | 13.90 | 14.72 | 200,169 | +0.23(+1.59%) |
Nov 21, 2022 | 15.13 | 15.19 | 14.37 | 14.49 | 173,204 | -0.70(-4.61%) |
Nov 18, 2022 | 16.24 | 16.24 | 15.10 | 15.19 | 278,827 | -0.36(-2.32%) |
Nov 17, 2022 | 14.95 | 15.60 | 14.80 | 15.55 | 221,076 | +0.20(+1.30%) |
Nov 16, 2022 | 16.15 | 16.76 | 15.23 | 15.35 | 236,755 | -0.75(-4.66%) |
Nov 15, 2022 | 16.20 | 17.43 | 15.70 | 16.10 | 271,927 | -0.14(-0.86%) |
Nov 14, 2022 | 15.64 | 16.97 | 15.11 | 16.24 | 353,163 | +0.41(+2.59%) |
Nov 11, 2022 | 14.75 | 15.97 | 14.04 | 15.83 | 455,519 | +1.08(+7.32%) |
Nov 10, 2022 | 11.81 | 15.00 | 11.54 | 14.75 | 776,231 | +3.34(+29.27%) |
Nov 09, 2022 | 12.08 | 12.08 | 11.26 | 11.41 | 285,102 | -0.84(-6.86%) |
Nov 08, 2022 | 11.90 | 12.70 | 11.73 | 12.25 | 176,696 | +0.57(+4.88%) |
Nov 07, 2022 | 11.78 | 12.07 | 11.43 | 11.68 | 129,277 | +0.02(+0.17%) |
Nov 04, 2022 | 11.96 | 11.96 | 11.33 | 11.66 | 162,337 | -0.05(-0.43%) |
Nov 03, 2022 | 11.86 | 12.29 | 11.66 | 11.71 | 89,545 | -0.31(-2.58%) |
Nov 02, 2022 | 12.14 | 12.90 | 11.90 | 12.02 | 143,906 | -0.18(-1.48%) |
Nov 01, 2022 | 12.71 | 12.95 | 12.12 | 12.20 | 142,218 | -0.39(-3.10%) |
Oct 31, 2022 | 12.53 | 13.10 | 12.47 | 12.59 | 165,572 | -0.04(-0.32%) |
Oct 28, 2022 | 12.09 | 12.67 | 11.71 | 12.63 | 152,125 | +0.69(+5.78%) |
Oct 27, 2022 | 12.24 | 12.24 | 11.37 | 11.94 | 161,054 | -0.11(-0.91%) |
Oct 26, 2022 | 12.18 | 12.64 | 11.85 | 12.05 | 174,475 | -0.17(-1.39%) |
Oct 25, 2022 | 11.61 | 12.34 | 11.61 | 12.22 | 181,834 | +0.73(+6.35%) |
Oct 24, 2022 | 10.93 | 11.67 | 10.58 | 11.49 | 269,108 | +0.70(+6.49%) |
Oct 21, 2022 | 10.95 | 11.04 | 10.70 | 10.79 | 163,731 | -0.08(-0.74%) |
Oct 20, 2022 | 10.41 | 11.34 | 10.40 | 10.87 | 425,908 | +0.52(+5.02%) |
Oct 19, 2022 | 10.38 | 10.39 | 10.00 | 10.35 | 284,176 | -0.15(-1.43%) |
Oct 18, 2022 | 11.00 | 11.35 | 10.42 | 10.50 | 229,651 | +0.02(+0.19%) |
Oct 17, 2022 | 10.57 | 10.77 | 10.33 | 10.48 | 157,107 | +0.23(+2.24%) |
Oct 14, 2022 | 11.10 | 11.27 | 10.23 | 10.25 | 196,442 | -0.72(-6.56%) |
Oct 13, 2022 | 10.45 | 11.23 | 10.29 | 10.97 | 150,962 | +0.08(+0.73%) |
Oct 12, 2022 | 11.00 | 11.14 | 10.47 | 10.89 | 92,699 | -0.09(-0.82%) |
Oct 11, 2022 | 10.84 | 11.10 | 10.51 | 10.98 | 203,309 | +0.25(+2.33%) |
Oct 10, 2022 | 11.10 | 11.10 | 10.72 | 10.73 | 157,124 | -0.37(-3.33%) |
Oct 07, 2022 | 11.49 | 11.55 | 11.10 | 11.10 | 187,964 | -0.61(-5.21%) |
Oct 06, 2022 | 12.20 | 12.54 | 11.69 | 11.71 | 146,221 | -0.54(-4.41%) |
Oct 05, 2022 | 12.26 | 12.53 | 11.63 | 12.25 | 216,237 | -0.21(-1.69%) |
Oct 04, 2022 | 11.88 | 12.54 | 11.79 | 12.46 | 227,148 | +0.92(+7.97%) |
Oct 03, 2022 | 11.93 | 11.93 | 11.27 | 11.54 | 172,478 | -0.28(-2.37%) |
Sep 30, 2022 | 11.34 | 12.05 | 11.22 | 11.82 | 229,505 | +0.48(+4.23%) |
Sep 29, 2022 | 11.48 | 11.81 | 11.15 | 11.34 | 182,342 | -0.41(-3.49%) |
Sep 28, 2022 | 11.46 | 12.07 | 11.50 | 11.75 | 184,808 | +0.56(+5.00%) |
Sep 27, 2022 | 11.40 | 11.84 | 10.98 | 11.19 | 150,738 | -0.06(-0.53%) |
Sep 26, 2022 | 11.34 | 11.77 | 11.04 | 11.25 | 251,541 | -0.29(-2.51%) |
Sep 23, 2022 | 11.89 | 11.91 | 11.33 | 11.54 | 253,382 | -0.41(-3.43%) |
Sep 22, 2022 | 11.89 | 12.15 | 11.76 | 11.95 | 168,320 | -0.09(-0.75%) |
Sep 21, 2022 | 12.74 | 13.11 | 11.96 | 12.04 | 376,085 | -0.63(-4.97%) |
Sep 20, 2022 | 12.68 | 12.99 | 12.43 | 12.67 | 223,027 | -0.09(-0.71%) |
Sep 19, 2022 | 12.41 | 12.94 | 12.21 | 12.76 | 183,971 | +0.19(+1.51%) |
Sep 16, 2022 | 13.12 | 13.18 | 12.47 | 12.57 | 260,605 | -0.70(-5.28%) |
Sep 15, 2022 | 12.92 | 13.54 | 12.92 | 13.27 | 299,652 | +0.17(+1.30%) |
Sep 14, 2022 | 13.26 | 13.55 | 12.94 | 13.10 | 227,978 | -0.16(-1.21%) |
Sep 13, 2022 | 14.05 | 14.13 | 13.14 | 13.26 | 269,876 | -1.24(-8.55%) |
Sep 12, 2022 | 14.67 | 14.71 | 14.16 | 14.50 | 117,809 | -0.10(-0.68%) |
Sep 09, 2022 | 15.12 | 15.42 | 14.54 | 14.60 | 188,574 | -0.46(-3.05%) |
Sep 08, 2022 | 14.22 | 15.21 | 14.22 | 15.06 | 173,539 | +0.62(+4.29%) |
Sep 07, 2022 | 13.10 | 14.49 | 13.10 | 14.44 | 180,736 | +1.17(+8.82%) |
Sep 06, 2022 | 14.04 | 14.17 | 13.18 | 13.27 | 237,719 | -0.80(-5.69%) |
Sep 02, 2022 | 14.42 | 14.84 | 13.94 | 14.07 | 161,740 | +0.02(+0.14%) |
Sep 01, 2022 | 13.43 | 14.09 | 13.16 | 14.05 | 213,057 | +0.37(+2.70%) |
Aug 31, 2022 | 13.81 | 14.23 | 13.63 | 13.68 | 197,359 | +0.01(+0.07%) |
Aug 30, 2022 | 13.85 | 13.90 | 13.21 | 13.67 | 209,872 | -0.06(-0.44%) |
Aug 29, 2022 | 13.50 | 14.09 | 13.50 | 13.73 | 141,909 | -0.01(-0.07%) |
Aug 26, 2022 | 14.47 | 14.47 | 13.65 | 13.74 | 174,789 | -0.71(-4.91%) |
Aug 25, 2022 | 14.57 | 14.64 | 14.07 | 14.45 | 199,532 | -0.06(-0.41%) |
Aug 24, 2022 | 14.19 | 14.73 | 14.05 | 14.51 | 216,396 | +0.25(+1.75%) |
Aug 23, 2022 | 14.34 | 14.49 | 14.01 | 14.26 | 169,566 | -0.03(-0.21%) |
Aug 22, 2022 | 14.19 | 14.50 | 13.93 | 14.29 | 260,828 | -0.15(-1.04%) |
Aug 19, 2022 | 14.33 | 14.64 | 14.06 | 14.44 | 146,419 | -0.22(-1.50%) |
Aug 18, 2022 | 14.41 | 14.74 | 13.94 | 14.66 | 423,668 | +0.11(+0.76%) |
Aug 17, 2022 | 14.65 | 15.04 | 14.42 | 14.55 | 224,957 | -0.32(-2.15%) |
Aug 16, 2022 | 15.19 | 15.26 | 14.68 | 14.87 | 234,891 | -0.39(-2.56%) |
Aug 15, 2022 | 15.65 | 16.00 | 15.22 | 15.26 | 265,500 | -0.38(-2.43%) |
Aug 12, 2022 | 15.29 | 15.94 | 15.12 | 15.64 | 307,427 | +0.47(+3.10%) |
Aug 11, 2022 | 15.06 | 15.67 | 14.76 | 15.17 | 409,144 | +0.17(+1.13%) |
Aug 10, 2022 | 15.76 | 15.79 | 14.61 | 15.00 | 516,199 | -0.36(-2.34%) |
Aug 09, 2022 | 16.25 | 16.26 | 14.89 | 15.36 | 412,325 | -1.26(-7.58%) |
Aug 08, 2022 | 16.60 | 16.81 | 15.66 | 16.62 | 405,477 | +0.21(+1.28%) |
Aug 05, 2022 | 15.55 | 16.59 | 15.20 | 16.41 | 335,651 | +0.58(+3.66%) |
Aug 04, 2022 | 15.04 | 15.87 | 15.04 | 15.83 | 235,556 | +0.92(+6.17%) |
Aug 03, 2022 | 14.43 | 15.74 | 14.39 | 14.91 | 332,628 | +0.71(+5.00%) |
Aug 02, 2022 | 13.69 | 14.74 | 13.69 | 14.20 | 288,405 | +0.42(+3.05%) |
Aug 01, 2022 | 15.32 | 15.57 | 13.65 | 13.78 | 508,846 | -1.66(-10.75%) |
Jul 29, 2022 | 15.54 | 15.54 | 14.98 | 15.44 | 254,551 | -0.27(-1.72%) |
Jul 28, 2022 | 15.81 | 15.99 | 15.06 | 15.71 | 167,439 | -0.08(-0.51%) |
Jul 27, 2022 | 15.55 | 15.93 | 15.22 | 15.79 | 204,273 | +0.53(+3.47%) |
Jul 26, 2022 | 15.14 | 15.88 | 14.89 | 15.26 | 210,596 | -0.01(-0.07%) |
Jul 25, 2022 | 15.85 | 16.16 | 15.13 | 15.27 | 218,026 | -0.58(-3.66%) |
Jul 22, 2022 | 17.00 | 17.00 | 15.75 | 15.85 | 191,899 | -1.03(-6.10%) |
Jul 21, 2022 | 17.39 | 17.50 | 16.52 | 16.88 | 195,667 | -0.59(-3.38%) |
Jul 20, 2022 | 16.27 | 18.07 | 16.27 | 17.47 | 550,222 | +1.34(+8.31%) |
Jul 19, 2022 | 15.51 | 16.68 | 15.46 | 16.13 | 384,772 | +0.84(+5.49%) |
Jul 18, 2022 | 17.69 | 17.69 | 15.17 | 15.29 | 394,852 | -1.56(-9.26%) |
Jul 15, 2022 | 17.40 | 17.40 | 16.29 | 16.85 | 481,330 | -0.25(-1.46%) |
Jul 14, 2022 | 17.48 | 17.97 | 17.10 | 17.10 | 440,980 | -0.79(-4.42%) |
Jul 13, 2022 | 15.00 | 18.08 | 14.97 | 17.89 | 856,608 | +2.37(+15.27%) |
Jul 12, 2022 | 15.14 | 15.65 | 14.19 | 15.52 | 325,461 | +0.42(+2.78%) |
Jul 11, 2022 | 16.07 | 16.07 | 15.04 | 15.10 | 438,658 | -1.11(-6.85%) |
Jul 08, 2022 | 16.53 | 17.21 | 16.15 | 16.21 | 391,819 | -0.45(-2.70%) |
Jul 07, 2022 | 16.00 | 16.99 | 15.89 | 16.66 | 689,891 | +0.81(+5.11%) |
Jul 06, 2022 | 14.74 | 16.36 | 14.56 | 15.85 | 767,945 | +1.21(+8.27%) |
Jul 05, 2022 | 14.03 | 14.69 | 13.81 | 14.64 | 449,217 | +0.37(+2.59%) |
Jul 01, 2022 | 13.05 | 14.59 | 12.97 | 14.27 | 773,083 | +1.07(+8.11%) |
Jun 30, 2022 | 12.99 | 13.63 | 12.67 | 13.20 | 443,136 | -0.18(-1.35%) |
Jun 29, 2022 | 12.31 | 13.57 | 11.98 | 13.38 | 549,475 | +0.96(+7.73%) |
Jun 28, 2022 | 12.94 | 13.00 | 12.21 | 12.42 | 385,983 | -0.42(-3.27%) |
Jun 27, 2022 | 12.25 | 12.87 | 11.93 | 12.84 | 426,898 | +0.73(+6.03%) |
Jun 24, 2022 | 12.47 | 12.60 | 11.91 | 12.11 | 1,182,460 | +0.05(+0.41%) |
Jun 23, 2022 | 11.29 | 12.11 | 11.20 | 12.06 | 414,095 | +0.86(+7.68%) |
Jun 22, 2022 | 10.52 | 11.66 | 10.37 | 11.20 | 344,332 | +0.42(+3.90%) |
Jun 21, 2022 | 10.60 | 11.34 | 10.60 | 10.78 | 518,386 | +0.45(+4.36%) |
Jun 17, 2022 | 9.170 | 10.51 | 9.170 | 10.33 | 2,399,472 | +1.30(+14.40%) |
Jun 16, 2022 | 9.440 | 9.630 | 8.880 | 9.030 | 965,458 | -0.83(-8.42%) |
Jun 15, 2022 | 9.280 | 9.910 | 9.180 | 9.860 | 960,131 | +0.67(+7.29%) |
Jun 14, 2022 | 9.310 | 9.450 | 8.795 | 9.190 | 582,702 | -0.05(-0.54%) |
Jun 13, 2022 | 9.870 | 9.880 | 9.040 | 9.240 | 717,288 | -1.02(-9.94%) |
Jun 10, 2022 | 10.85 | 10.85 | 10.01 | 10.26 | 607,459 | -0.95(-8.47%) |
Jun 09, 2022 | 11.58 | 11.81 | 11.14 | 11.21 | 385,690 | -0.51(-4.35%) |
Jun 08, 2022 | 11.33 | 11.96 | 11.17 | 11.72 | 576,605 | +0.20(+1.74%) |
Jun 07, 2022 | 10.64 | 11.55 | 10.59 | 11.52 | 474,233 | +0.72(+6.67%) |
Jun 06, 2022 | 11.63 | 11.91 | 10.75 | 10.80 | 271,493 | -0.37(-3.31%) |
Jun 03, 2022 | 10.56 | 11.27 | 10.41 | 11.17 | 632,550 | +0.51(+4.78%) |
Jun 02, 2022 | 10.74 | 11.19 | 10.57 | 10.66 | 572,734 | -0.15(-1.39%) |
Jun 01, 2022 | 11.91 | 11.95 | 10.64 | 10.81 | 684,517 | -0.89(-7.61%) |
May 31, 2022 | 12.18 | 12.39 | 11.48 | 11.70 | 497,006 | -0.55(-4.49%) |
May 27, 2022 | 11.62 | 12.75 | 11.25 | 12.25 | 574,683 | +0.71(+6.15%) |
May 26, 2022 | 11.53 | 11.85 | 11.15 | 11.54 | 435,996 | +0.09(+0.79%) |
May 25, 2022 | 11.42 | 11.83 | 11.28 | 11.45 | 444,155 | +0.00(+0.00%) |
May 24, 2022 | 13.36 | 13.36 | 11.23 | 11.45 | 778,039 | -2.07(-15.31%) |
May 23, 2022 | 13.64 | 13.77 | 12.93 | 13.52 | 374,176 | -0.05(-0.37%) |
May 20, 2022 | 13.43 | 13.84 | 12.72 | 13.57 | 355,262 | +0.33(+2.49%) |
May 19, 2022 | 13.20 | 13.54 | 12.56 | 13.24 | 405,248 | -0.05(-0.38%) |
May 18, 2022 | 13.15 | 13.90 | 13.03 | 13.29 | 628,449 | -0.45(-3.28%) |
May 17, 2022 | 12.32 | 13.92 | 12.23 | 13.74 | 724,069 | +1.71(+14.21%) |
May 16, 2022 | 11.61 | 12.45 | 11.33 | 12.03 | 366,161 | +0.29(+2.47%) |
May 13, 2022 | 10.99 | 12.00 | 10.63 | 11.74 | 652,429 | +0.98(+9.11%) |
May 12, 2022 | 9.360 | 11.46 | 9.080 | 10.76 | 1,039,520 | +1.09(+11.27%) |
May 11, 2022 | 11.07 | 11.38 | 9.600 | 9.670 | 785,517 | -1.56(-13.89%) |
May 10, 2022 | 11.81 | 12.02 | 10.70 | 11.23 | 938,165 | -0.13(-1.14%) |
May 09, 2022 | 12.34 | 12.77 | 11.28 | 11.36 | 921,551 | -1.20(-9.55%) |
May 06, 2022 | 13.39 | 13.67 | 12.50 | 12.56 | 617,940 | -1.15(-8.39%) |
May 05, 2022 | 14.80 | 14.80 | 13.32 | 13.71 | 448,712 | -1.09(-7.36%) |
May 04, 2022 | 13.98 | 14.86 | 13.39 | 14.80 | 537,911 | +0.82(+5.87%) |
May 03, 2022 | 13.84 | 14.07 | 13.43 | 13.98 | 269,626 | +0.03(+0.22%) |