Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.062 | 9.146 | 8.793 | 8.849 | 1,036,638 | -0.21(-2.35%) |
Apr 27, 2023 | 9.155 | 9.257 | 9.025 | 9.062 | 811,043 | -0.10(-1.11%) |
Apr 26, 2023 | 9.035 | 9.248 | 9.035 | 9.164 | 879,956 | +0.06(+0.71%) |
Apr 25, 2023 | 9.276 | 9.341 | 9.090 | 9.099 | 546,010 | -0.26(-2.78%) |
Apr 24, 2023 | 9.350 | 9.739 | 9.322 | 9.359 | 404,706 | -0.04(-0.39%) |
Apr 21, 2023 | 9.489 | 9.531 | 9.313 | 9.396 | 461,869 | -0.12(-1.27%) |
Apr 20, 2023 | 9.526 | 9.600 | 9.387 | 9.517 | 735,835 | -0.13(-1.35%) |
Apr 19, 2023 | 9.563 | 9.749 | 9.498 | 9.647 | 542,248 | +0.10(+1.07%) |
Apr 18, 2023 | 9.749 | 9.749 | 9.406 | 9.545 | 369,727 | -0.16(-1.63%) |
Apr 17, 2023 | 9.526 | 9.712 | 9.378 | 9.702 | 516,648 | +0.17(+1.75%) |
Apr 14, 2023 | 9.879 | 9.906 | 9.470 | 9.535 | 506,418 | -0.15(-1.53%) |
Apr 13, 2023 | 9.637 | 9.730 | 9.545 | 9.684 | 459,359 | +0.06(+0.58%) |
Apr 12, 2023 | 9.786 | 9.841 | 9.591 | 9.628 | 693,226 | -0.07(-0.76%) |
Apr 11, 2023 | 9.841 | 9.841 | 9.661 | 9.702 | 346,077 | -0.07(-0.76%) |
Apr 10, 2023 | 9.712 | 9.925 | 9.610 | 9.777 | 1,119,910 | +0.03(+0.29%) |
Apr 06, 2023 | 9.582 | 9.777 | 9.545 | 9.749 | 434,506 | +0.13(+1.40%) |
Apr 05, 2023 | 9.563 | 9.665 | 9.517 | 9.614 | 541,083 | -0.06(-0.62%) |
Apr 04, 2023 | 9.749 | 9.786 | 9.452 | 9.675 | 687,962 | -0.02(-0.19%) |
Apr 03, 2023 | 9.795 | 9.897 | 9.610 | 9.693 | 515,926 | -0.05(-0.48%) |
Mar 31, 2023 | 9.739 | 9.809 | 9.651 | 9.739 | 528,499 | +0.09(+0.96%) |
Mar 30, 2023 | 9.832 | 9.860 | 9.545 | 9.647 | 907,990 | -0.05(-0.48%) |
Mar 29, 2023 | 9.944 | 9.953 | 9.540 | 9.693 | 851,042 | -0.14(-1.42%) |
Mar 28, 2023 | 9.823 | 9.953 | 9.735 | 9.832 | 448,933 | -0.02(-0.19%) |
Mar 27, 2023 | 9.916 | 10.07 | 9.814 | 9.851 | 536,503 | +0.06(+0.66%) |
Mar 24, 2023 | 9.387 | 9.832 | 9.387 | 9.786 | 1,022,011 | +0.30(+3.13%) |
Mar 23, 2023 | 9.888 | 9.888 | 9.470 | 9.489 | 733,789 | -0.23(-2.39%) |
Mar 22, 2023 | 10.12 | 10.20 | 9.712 | 9.721 | 644,688 | -0.40(-3.94%) |
Mar 21, 2023 | 10.13 | 10.38 | 9.985 | 10.12 | 798,840 | +0.36(+3.71%) |
Mar 20, 2023 | 10.12 | 10.34 | 9.716 | 9.758 | 906,310 | -0.14(-1.41%) |
Mar 17, 2023 | 10.09 | 10.19 | 9.702 | 9.897 | 2,219,802 | -0.55(-5.24%) |
Mar 16, 2023 | 10.04 | 10.70 | 9.934 | 10.44 | 779,507 | +0.27(+2.64%) |
Mar 15, 2023 | 9.906 | 10.24 | 9.758 | 10.18 | 1,030,309 | +0.01(+0.09%) |
Mar 14, 2023 | 10.51 | 10.68 | 10.11 | 10.17 | 1,514,095 | +0.33(+3.40%) |
Mar 13, 2023 | 10.11 | 10.39 | 9.461 | 9.832 | 1,545,821 | -0.65(-6.19%) |
Mar 10, 2023 | 10.56 | 10.69 | 10.11 | 10.48 | 1,290,454 | -0.22(-2.08%) |
Mar 09, 2023 | 11.20 | 11.20 | 10.54 | 10.70 | 844,912 | -0.58(-5.18%) |
Mar 08, 2023 | 11.19 | 11.30 | 11.12 | 11.29 | 601,725 | +0.10(+0.91%) |
Mar 07, 2023 | 11.36 | 11.41 | 11.11 | 11.19 | 679,061 | -0.19(-1.71%) |
Mar 06, 2023 | 11.83 | 11.84 | 11.32 | 11.38 | 1,084,820 | -0.48(-4.07%) |
Mar 03, 2023 | 11.77 | 11.90 | 11.65 | 11.86 | 500,169 | +0.13(+1.11%) |
Mar 02, 2023 | 11.81 | 11.92 | 11.67 | 11.73 | 547,208 | -0.16(-1.33%) |
Mar 01, 2023 | 11.91 | 11.99 | 11.72 | 11.89 | 423,350 | -0.13(-1.08%) |
Feb 28, 2023 | 12.07 | 12.11 | 11.99 | 12.02 | 673,302 | -0.06(-0.46%) |
Feb 27, 2023 | 12.21 | 12.32 | 12.07 | 12.08 | 358,193 | -0.06(-0.54%) |
Feb 24, 2023 | 12.26 | 12.30 | 12.03 | 12.14 | 330,136 | -0.15(-1.21%) |
Feb 23, 2023 | 12.23 | 12.35 | 12.17 | 12.29 | 462,365 | +0.14(+1.15%) |
Feb 22, 2023 | 12.23 | 12.33 | 12.01 | 12.15 | 815,126 | -0.10(-0.83%) |
Feb 21, 2023 | 12.37 | 12.40 | 12.22 | 12.25 | 524,632 | -0.23(-1.82%) |
Feb 17, 2023 | 12.41 | 12.53 | 12.35 | 12.48 | 638,949 | +0.08(+0.64%) |
Feb 16, 2023 | 12.42 | 12.53 | 12.25 | 12.40 | 470,974 | -0.08(-0.67%) |
Feb 15, 2023 | 12.29 | 12.50 | 12.18 | 12.49 | 527,273 | +0.08(+0.67%) |
Feb 14, 2023 | 12.53 | 12.55 | 12.31 | 12.40 | 471,452 | -0.12(-0.96%) |
Feb 13, 2023 | 12.46 | 12.52 | 12.44 | 12.52 | 633,184 | +0.05(+0.37%) |
Feb 10, 2023 | 12.47 | 12.57 | 12.40 | 12.48 | 506,208 | +0.03(+0.22%) |
Feb 09, 2023 | 12.53 | 12.61 | 12.40 | 12.45 | 541,871 | -0.06(-0.48%) |
Feb 08, 2023 | 12.54 | 12.65 | 12.46 | 12.51 | 513,543 | -0.05(-0.37%) |
Feb 07, 2023 | 12.53 | 12.66 | 12.40 | 12.55 | 765,514 | -0.04(-0.29%) |
Feb 06, 2023 | 12.70 | 12.77 | 12.50 | 12.59 | 530,948 | -0.13(-1.01%) |
Feb 03, 2023 | 12.59 | 12.86 | 12.59 | 12.72 | 604,515 | +0.07(+0.58%) |
Feb 02, 2023 | 12.27 | 12.65 | 12.18 | 12.65 | 836,536 | +0.44(+3.61%) |
Feb 01, 2023 | 12.01 | 12.36 | 11.92 | 12.21 | 916,667 | +0.19(+1.61%) |
Jan 31, 2023 | 11.56 | 12.03 | 11.50 | 12.01 | 1,211,962 | +0.51(+4.47%) |
Jan 30, 2023 | 11.76 | 11.79 | 11.47 | 11.50 | 789,483 | -0.39(-3.25%) |
Jan 27, 2023 | 11.54 | 11.98 | 11.54 | 11.88 | 679,472 | +0.25(+2.13%) |
Jan 26, 2023 | 11.97 | 12.25 | 11.20 | 11.64 | 1,393,970 | -0.70(-5.66%) |
Jan 25, 2023 | 12.43 | 12.43 | 12.26 | 12.33 | 374,252 | -0.12(-0.96%) |
Jan 24, 2023 | 12.56 | 12.59 | 12.40 | 12.45 | 458,016 | -0.07(-0.55%) |
Jan 23, 2023 | 12.27 | 12.63 | 12.22 | 12.52 | 823,669 | +0.22(+1.83%) |
Jan 20, 2023 | 12.38 | 12.42 | 12.21 | 12.30 | 646,996 | +0.03(+0.22%) |
Jan 19, 2023 | 12.19 | 12.39 | 12.10 | 12.27 | 1,168,848 | -0.03(-0.22%) |
Jan 18, 2023 | 12.52 | 12.52 | 12.26 | 12.30 | 400,428 | -0.30(-2.41%) |
Jan 17, 2023 | 12.68 | 12.77 | 12.57 | 12.60 | 404,128 | -0.10(-0.80%) |
Jan 13, 2023 | 12.60 | 12.77 | 12.43 | 12.70 | 492,204 | -0.01(-0.07%) |
Jan 12, 2023 | 12.78 | 12.89 | 12.59 | 12.71 | 1,306,371 | -0.06(-0.43%) |
Jan 11, 2023 | 12.80 | 12.86 | 12.64 | 12.77 | 786,091 | +0.03(+0.22%) |
Jan 10, 2023 | 12.70 | 12.95 | 12.56 | 12.74 | 961,871 | +0.04(+0.29%) |
Jan 09, 2023 | 12.84 | 12.90 | 12.63 | 12.70 | 580,267 | -0.11(-0.86%) |
Jan 06, 2023 | 12.51 | 12.95 | 12.51 | 12.81 | 713,552 | +0.39(+3.10%) |
Jan 05, 2023 | 12.43 | 12.51 | 12.27 | 12.43 | 606,606 | -0.10(-0.81%) |
Jan 04, 2023 | 12.33 | 12.65 | 12.21 | 12.53 | 3,772,415 | +0.31(+2.56%) |
Jan 03, 2023 | 13.07 | 14.23 | 12.10 | 12.21 | 1,361,502 | -0.78(-6.01%) |
Dec 30, 2022 | 12.73 | 13.12 | 12.71 | 12.99 | 1,329,620 | +0.27(+2.09%) |
Dec 29, 2022 | 12.69 | 12.84 | 12.62 | 12.73 | 325,901 | +0.06(+0.43%) |
Dec 28, 2022 | 12.73 | 12.84 | 12.63 | 12.67 | 205,638 | -0.06(-0.50%) |
Dec 27, 2022 | 12.83 | 12.83 | 12.71 | 12.74 | 145,329 | -0.05(-0.36%) |
Dec 23, 2022 | 12.66 | 12.85 | 12.66 | 12.78 | 157,643 | +0.14(+1.09%) |
Dec 22, 2022 | 12.70 | 12.70 | 12.47 | 12.65 | 256,286 | -0.16(-1.22%) |
Dec 21, 2022 | 12.65 | 12.97 | 12.57 | 12.80 | 369,515 | +0.26(+2.05%) |
Dec 20, 2022 | 12.42 | 12.56 | 12.41 | 12.54 | 543,678 | +0.11(+0.89%) |
Dec 19, 2022 | 12.19 | 12.50 | 12.19 | 12.43 | 378,192 | +0.29(+2.42%) |
Dec 16, 2022 | 12.19 | 12.54 | 12.08 | 12.14 | 2,241,342 | -0.10(-0.83%) |
Dec 15, 2022 | 12.49 | 12.49 | 12.21 | 12.24 | 363,617 | -0.33(-2.63%) |
Dec 14, 2022 | 12.83 | 12.83 | 12.57 | 12.57 | 690,660 | -0.26(-2.00%) |
Dec 13, 2022 | 12.93 | 13.14 | 12.72 | 12.83 | 926,370 | +0.03(+0.22%) |
Dec 12, 2022 | 12.59 | 12.84 | 12.47 | 12.80 | 378,953 | +0.24(+1.90%) |
Dec 09, 2022 | 12.40 | 13.12 | 12.32 | 12.56 | 426,834 | +0.15(+1.18%) |
Dec 08, 2022 | 12.44 | 12.51 | 12.32 | 12.42 | 354,402 | +0.00(+0.00%) |
Dec 07, 2022 | 12.50 | 12.60 | 12.39 | 12.42 | 314,569 | -0.10(-0.81%) |
Dec 06, 2022 | 12.42 | 12.60 | 12.42 | 12.52 | 310,670 | +0.06(+0.52%) |
Dec 05, 2022 | 12.81 | 12.81 | 12.41 | 12.45 | 289,369 | -0.39(-3.00%) |
Dec 02, 2022 | 12.71 | 12.88 | 12.68 | 12.84 | 284,307 | -0.01(-0.07%) |
Dec 01, 2022 | 13.11 | 13.11 | 12.75 | 12.85 | 284,202 | -0.21(-1.62%) |
Nov 30, 2022 | 12.88 | 13.10 | 12.58 | 13.06 | 470,358 | +0.16(+1.21%) |
Nov 29, 2022 | 12.91 | 13.02 | 12.84 | 12.90 | 182,146 | -0.06(-0.50%) |
Nov 28, 2022 | 13.12 | 13.22 | 12.88 | 12.97 | 312,750 | -0.21(-1.60%) |
Nov 25, 2022 | 13.10 | 13.19 | 13.04 | 13.18 | 237,025 | +0.20(+1.56%) |
Nov 23, 2022 | 13.07 | 13.14 | 12.96 | 12.98 | 232,945 | -0.13(-0.98%) |
Nov 22, 2022 | 13.11 | 13.18 | 13.03 | 13.11 | 292,644 | +0.07(+0.56%) |
Nov 21, 2022 | 12.98 | 13.06 | 12.85 | 13.03 | 504,530 | +0.05(+0.35%) |
Nov 18, 2022 | 12.87 | 12.99 | 12.72 | 12.99 | 531,333 | +0.34(+2.69%) |
Nov 17, 2022 | 12.52 | 12.68 | 12.43 | 12.65 | 307,914 | +0.11(+0.88%) |
Nov 16, 2022 | 12.70 | 12.70 | 12.50 | 12.54 | 690,260 | -0.16(-1.23%) |
Nov 15, 2022 | 12.83 | 12.94 | 12.56 | 12.69 | 402,001 | -0.01(-0.07%) |
Nov 14, 2022 | 12.66 | 13.05 | 12.39 | 12.70 | 690,409 | +0.05(+0.36%) |
Nov 11, 2022 | 12.72 | 12.86 | 12.62 | 12.66 | 373,491 | -0.06(-0.51%) |
Nov 10, 2022 | 12.41 | 12.83 | 12.39 | 12.72 | 760,131 | +0.63(+5.20%) |
Nov 09, 2022 | 12.02 | 12.14 | 11.94 | 12.09 | 381,365 | +0.06(+0.49%) |
Nov 08, 2022 | 12.10 | 12.18 | 11.92 | 12.03 | 355,412 | -0.08(-0.67%) |
Nov 07, 2022 | 12.14 | 12.27 | 12.08 | 12.11 | 373,851 | +0.06(+0.52%) |
Nov 04, 2022 | 11.72 | 12.08 | 11.72 | 12.05 | 351,436 | +0.41(+3.56%) |
Nov 03, 2022 | 11.95 | 11.96 | 11.55 | 11.64 | 284,308 | -0.43(-3.58%) |
Nov 02, 2022 | 12.20 | 11.95 | 12.07 | 508,176 | -0.18(-1.47%) | |
Nov 01, 2022 | 12.43 | 12.44 | 12.19 | 12.25 | 439,903 | -0.13(-1.02%) |
Oct 31, 2022 | 12.27 | 12.50 | 12.10 | 12.37 | 880,028 | +0.09(+0.73%) |
Oct 28, 2022 | 11.88 | 12.40 | 11.88 | 12.28 | 809,600 | +0.58(+4.92%) |
Oct 27, 2022 | 11.82 | 12.09 | 11.69 | 11.71 | 502,491 | +0.27(+2.36%) |
Oct 26, 2022 | 11.64 | 11.72 | 11.41 | 11.44 | 311,706 | -0.18(-1.55%) |
Oct 25, 2022 | 11.44 | 11.68 | 11.42 | 11.62 | 336,955 | +0.17(+1.49%) |
Oct 24, 2022 | 11.33 | 11.54 | 11.33 | 11.45 | 381,028 | +0.12(+1.03%) |
Oct 21, 2022 | 11.25 | 11.42 | 11.18 | 11.33 | 300,463 | +0.18(+1.61%) |
Oct 20, 2022 | 11.47 | 11.55 | 11.05 | 11.15 | 313,024 | -0.33(-2.90%) |
Oct 19, 2022 | 11.52 | 11.70 | 11.41 | 11.48 | 283,978 | -0.15(-1.31%) |
Oct 18, 2022 | 11.74 | 11.89 | 11.58 | 11.64 | 363,288 | +0.04(+0.39%) |
Oct 17, 2022 | 11.46 | 11.68 | 11.46 | 11.59 | 370,005 | +0.21(+1.82%) |
Oct 14, 2022 | 11.50 | 11.67 | 11.31 | 11.38 | 341,545 | -0.02(-0.16%) |
Oct 13, 2022 | 10.86 | 11.51 | 10.81 | 11.40 | 422,820 | +0.50(+4.58%) |
Oct 12, 2022 | 10.93 | 11.01 | 10.81 | 10.90 | 284,822 | -0.04(-0.37%) |
Oct 11, 2022 | 10.74 | 11.03 | 10.70 | 10.94 | 385,134 | +0.18(+1.67%) |
Oct 10, 2022 | 10.70 | 10.90 | 10.70 | 10.76 | 288,079 | +0.08(+0.76%) |
Oct 07, 2022 | 10.91 | 10.91 | 10.66 | 10.68 | 361,924 | -0.26(-2.39%) |
Oct 06, 2022 | 11.05 | 11.06 | 10.87 | 10.94 | 284,168 | -0.13(-1.22%) |
Oct 05, 2022 | 10.96 | 11.11 | 10.83 | 11.08 | 403,121 | +0.04(+0.33%) |
Oct 04, 2022 | 10.75 | 11.05 | 10.75 | 11.04 | 480,523 | +0.40(+3.72%) |
Oct 03, 2022 | 10.65 | 10.73 | 10.43 | 10.65 | 396,573 | +0.16(+1.55%) |
Sep 30, 2022 | 10.75 | 10.84 | 10.48 | 10.48 | 399,522 | -0.27(-2.51%) |
Sep 29, 2022 | 10.84 | 10.86 | 10.64 | 10.75 | 387,242 | -0.16(-1.48%) |
Sep 28, 2022 | 11.03 | 11.10 | 10.92 | 10.92 | 483,663 | -0.12(-1.06%) |
Sep 27, 2022 | 11.18 | 11.36 | 10.96 | 11.03 | 551,526 | -0.19(-1.68%) |
Sep 26, 2022 | 11.32 | 11.46 | 11.20 | 11.22 | 262,364 | -0.19(-1.66%) |
Sep 23, 2022 | 11.34 | 11.48 | 11.31 | 11.41 | 341,939 | -0.06(-0.55%) |
Sep 22, 2022 | 11.57 | 11.57 | 11.40 | 11.47 | 280,780 | -0.04(-0.31%) |
Sep 21, 2022 | 11.59 | 11.70 | 11.47 | 11.51 | 272,749 | -0.07(-0.62%) |
Sep 20, 2022 | 11.54 | 11.62 | 11.46 | 11.58 | 529,820 | -0.01(-0.08%) |
Sep 19, 2022 | 11.40 | 11.66 | 11.39 | 11.59 | 311,449 | +0.11(+0.94%) |
Sep 16, 2022 | 11.27 | 11.54 | 11.14 | 11.48 | 1,262,454 | +0.22(+1.92%) |
Sep 15, 2022 | 11.19 | 11.35 | 11.12 | 11.27 | 374,878 | +0.09(+0.81%) |
Sep 14, 2022 | 11.25 | 11.25 | 11.10 | 11.18 | 360,504 | -0.07(-0.64%) |
Sep 13, 2022 | 11.45 | 11.47 | 11.16 | 11.25 | 386,657 | -0.31(-2.72%) |
Sep 12, 2022 | 11.61 | 11.71 | 11.54 | 11.56 | 487,298 | +0.08(+0.71%) |
Sep 09, 2022 | 11.42 | 11.50 | 11.33 | 11.48 | 450,667 | +0.18(+1.59%) |
Sep 08, 2022 | 11.18 | 11.38 | 11.09 | 11.30 | 407,409 | +0.06(+0.56%) |
Sep 07, 2022 | 11.25 | 11.27 | 11.01 | 11.24 | 591,635 | -0.04(-0.40%) |
Sep 06, 2022 | 11.37 | 11.53 | 11.06 | 11.28 | 739,138 | -0.07(-0.63%) |
Sep 02, 2022 | 11.36 | 11.51 | 11.27 | 11.36 | 369,694 | +0.06(+0.56%) |
Sep 01, 2022 | 11.34 | 11.52 | 11.08 | 11.29 | 326,154 | +0.07(+0.64%) |
Aug 31, 2022 | 11.38 | 11.41 | 11.19 | 11.22 | 291,557 | -0.16(-1.42%) |
Aug 30, 2022 | 11.46 | 11.47 | 11.29 | 11.38 | 238,286 | -0.07(-0.63%) |
Aug 29, 2022 | 11.75 | 11.76 | 11.42 | 11.46 | 241,932 | -0.37(-3.12%) |
Aug 26, 2022 | 12.06 | 12.06 | 11.78 | 11.82 | 270,511 | -0.22(-1.79%) |
Aug 25, 2022 | 12.03 | 12.11 | 11.95 | 12.04 | 379,065 | +0.09(+0.75%) |
Aug 24, 2022 | 12.14 | 12.14 | 11.95 | 11.95 | 251,985 | -0.25(-2.07%) |
Aug 23, 2022 | 12.45 | 12.50 | 12.17 | 12.20 | 260,400 | -0.20(-1.60%) |
Aug 22, 2022 | 12.57 | 12.57 | 12.33 | 12.40 | 517,017 | -0.24(-1.92%) |
Aug 19, 2022 | 12.69 | 12.70 | 12.52 | 12.64 | 430,717 | -0.07(-0.57%) |
Aug 18, 2022 | 12.74 | 12.75 | 12.61 | 12.72 | 206,953 | -0.04(-0.28%) |
Aug 17, 2022 | 12.72 | 12.83 | 12.71 | 12.75 | 421,184 | -0.10(-0.77%) |
Aug 16, 2022 | 12.72 | 12.88 | 12.68 | 12.85 | 247,618 | +0.10(+0.78%) |
Aug 15, 2022 | 12.63 | 12.77 | 12.61 | 12.75 | 199,461 | +0.04(+0.35%) |
Aug 12, 2022 | 12.56 | 12.72 | 12.51 | 12.71 | 255,973 | +0.22(+1.73%) |
Aug 11, 2022 | 12.40 | 12.53 | 12.39 | 12.49 | 180,372 | +0.13(+1.09%) |
Aug 10, 2022 | 12.38 | 12.45 | 12.31 | 12.36 | 266,025 | +0.07(+0.58%) |
Aug 09, 2022 | 12.27 | 12.30 | 12.18 | 12.28 | 265,883 | +0.02(+0.15%) |
Aug 08, 2022 | 12.24 | 12.34 | 12.18 | 12.27 | 216,387 | +0.05(+0.44%) |
Aug 05, 2022 | 12.22 | 12.26 | 12.14 | 12.21 | 204,700 | +0.03(+0.22%) |
Aug 04, 2022 | 12.32 | 12.32 | 12.15 | 12.19 | 388,403 | -0.20(-1.58%) |
Aug 03, 2022 | 12.35 | 12.46 | 12.21 | 12.38 | 211,317 | +0.08(+0.65%) |
Aug 02, 2022 | 12.47 | 12.61 | 12.30 | 12.30 | 165,531 | -0.17(-1.36%) |
Aug 01, 2022 | 12.29 | 12.60 | 12.17 | 12.47 | 378,970 | +0.14(+1.16%) |
Jul 29, 2022 | 12.58 | 12.69 | 12.28 | 12.33 | 346,527 | -0.32(-2.54%) |
Jul 28, 2022 | 12.37 | 12.79 | 12.24 | 12.65 | 387,646 | +0.23(+1.87%) |
Jul 27, 2022 | 12.28 | 12.49 | 12.16 | 12.42 | 247,334 | +0.16(+1.31%) |
Jul 26, 2022 | 12.21 | 12.33 | 12.21 | 12.26 | 198,711 | -0.01(-0.07%) |
Jul 25, 2022 | 12.21 | 12.34 | 12.21 | 12.27 | 284,807 | +0.12(+1.03%) |
Jul 22, 2022 | 12.19 | 12.20 | 12.02 | 12.14 | 209,557 | -0.02(-0.15%) |
Jul 21, 2022 | 12.09 | 12.18 | 11.97 | 12.16 | 222,951 | +0.04(+0.37%) |
Jul 20, 2022 | 12.01 | 12.15 | 11.96 | 12.11 | 236,834 | +0.08(+0.67%) |
Jul 19, 2022 | 11.88 | 12.10 | 11.84 | 12.03 | 289,526 | +0.29(+2.43%) |
Jul 18, 2022 | 11.85 | 12.00 | 11.68 | 11.75 | 275,269 | -0.01(-0.08%) |
Jul 15, 2022 | 11.64 | 11.84 | 11.58 | 11.76 | 296,207 | +0.34(+2.97%) |
Jul 14, 2022 | 11.59 | 11.68 | 11.32 | 11.42 | 208,850 | -0.26(-2.21%) |
Jul 13, 2022 | 11.78 | 11.78 | 11.62 | 11.68 | 275,881 | -0.10(-0.83%) |
Jul 12, 2022 | 11.74 | 11.92 | 11.64 | 11.78 | 166,404 | +0.01(+0.08%) |
Jul 11, 2022 | 11.79 | 11.91 | 11.72 | 11.77 | 163,567 | -0.11(-0.90%) |
Jul 08, 2022 | 12.04 | 12.04 | 11.77 | 11.87 | 202,159 | +0.00(+0.00%) |
Jul 07, 2022 | 12.02 | 12.10 | 11.86 | 11.87 | 237,933 | -0.08(-0.67%) |
Jul 06, 2022 | 12.01 | 12.06 | 11.85 | 11.95 | 252,805 | -0.12(-0.96%) |
Jul 05, 2022 | 11.90 | 12.07 | 11.76 | 12.07 | 394,439 | +0.03(+0.22%) |
Jul 01, 2022 | 11.82 | 12.05 | 11.73 | 12.04 | 429,828 | +0.18(+1.50%) |
Jun 30, 2022 | 11.69 | 11.95 | 11.64 | 11.87 | 375,965 | +0.02(+0.15%) |
Jun 29, 2022 | 11.97 | 12.03 | 11.84 | 11.85 | 271,347 | -0.07(-0.60%) |
Jun 28, 2022 | 12.02 | 12.08 | 11.87 | 11.92 | 302,074 | -0.06(-0.52%) |
Jun 27, 2022 | 11.95 | 12.06 | 11.90 | 11.98 | 352,403 | +0.11(+0.90%) |
Jun 24, 2022 | 11.85 | 11.99 | 11.84 | 11.87 | 616,550 | +0.08(+0.68%) |
Jun 23, 2022 | 11.98 | 11.99 | 11.70 | 11.79 | 342,160 | -0.22(-1.85%) |
Jun 22, 2022 | 11.81 | 12.03 | 11.81 | 12.02 | 423,153 | +0.10(+0.82%) |
Jun 21, 2022 | 11.86 | 12.01 | 11.74 | 11.92 | 472,153 | +0.20(+1.67%) |
Jun 17, 2022 | 11.83 | 12.04 | 11.71 | 11.72 | 659,642 | +0.02(+0.15%) |
Jun 16, 2022 | 11.87 | 11.87 | 11.62 | 11.70 | 492,716 | -0.32(-2.67%) |
Jun 15, 2022 | 11.98 | 12.16 | 11.93 | 12.03 | 436,507 | +0.12(+1.05%) |
Jun 14, 2022 | 11.77 | 11.99 | 11.74 | 11.90 | 357,435 | +0.13(+1.14%) |
Jun 13, 2022 | 11.78 | 11.94 | 11.71 | 11.77 | 431,074 | -0.17(-1.42%) |
Jun 10, 2022 | 11.96 | 12.10 | 11.85 | 11.94 | 444,653 | -0.19(-1.54%) |
Jun 09, 2022 | 12.43 | 12.44 | 12.09 | 12.12 | 476,962 | -0.30(-2.44%) |
Jun 08, 2022 | 12.68 | 12.68 | 12.37 | 12.43 | 280,242 | -0.24(-1.90%) |
Jun 07, 2022 | 12.68 | 12.70 | 12.60 | 12.67 | 315,764 | -0.05(-0.42%) |
Jun 06, 2022 | 12.88 | 12.88 | 12.70 | 12.72 | 301,253 | +0.00(+0.00%) |
Jun 03, 2022 | 12.72 | 12.95 | 12.62 | 12.72 | 441,930 | -0.11(-0.83%) |
Jun 02, 2022 | 12.73 | 12.83 | 12.53 | 12.83 | 400,816 | +0.08(+0.63%) |
Jun 01, 2022 | 12.73 | 12.87 | 12.59 | 12.75 | 480,957 | +0.12(+0.92%) |
May 31, 2022 | 12.84 | 12.85 | 12.61 | 12.63 | 605,897 | -0.32(-2.48%) |
May 27, 2022 | 12.78 | 12.95 | 12.67 | 12.95 | 342,426 | +0.25(+1.96%) |
May 26, 2022 | 12.78 | 12.78 | 12.62 | 12.70 | 516,459 | +0.12(+0.92%) |
May 25, 2022 | 12.65 | 12.82 | 12.55 | 12.59 | 711,364 | -0.03(-0.21%) |
May 24, 2022 | 13.01 | 13.01 | 12.19 | 12.61 | 1,448,052 | -0.72(-5.41%) |
May 23, 2022 | 13.32 | 13.44 | 13.20 | 13.34 | 258,412 | +0.21(+1.56%) |
May 20, 2022 | 12.97 | 13.19 | 12.89 | 13.13 | 556,084 | +0.29(+2.22%) |
May 19, 2022 | 12.93 | 13.08 | 12.85 | 12.85 | 531,130 | -0.25(-1.91%) |
May 18, 2022 | 13.03 | 13.10 | 12.95 | 13.10 | 487,186 | -0.08(-0.61%) |
May 17, 2022 | 12.96 | 13.20 | 12.96 | 13.18 | 476,482 | +0.37(+2.85%) |
May 16, 2022 | 12.77 | 12.93 | 12.72 | 12.81 | 408,177 | -0.01(-0.07%) |
May 13, 2022 | 12.80 | 12.93 | 12.74 | 12.82 | 359,819 | +0.02(+0.14%) |
May 12, 2022 | 12.63 | 12.82 | 12.57 | 12.80 | 358,262 | +0.07(+0.56%) |
May 11, 2022 | 12.80 | 12.92 | 12.69 | 12.73 | 390,033 | -0.01(-0.07%) |
May 10, 2022 | 12.98 | 13.06 | 12.69 | 12.74 | 586,947 | -0.13(-1.03%) |
May 09, 2022 | 12.78 | 13.05 | 12.78 | 12.87 | 346,939 | -0.05(-0.41%) |
May 06, 2022 | 12.89 | 12.97 | 12.77 | 12.92 | 374,201 | +0.00(+0.00%) |
May 05, 2022 | 13.15 | 13.15 | 12.81 | 12.92 | 264,126 | -0.34(-2.53%) |
May 04, 2022 | 12.94 | 13.30 | 12.93 | 13.26 | 297,499 | +0.33(+2.53%) |
May 03, 2022 | 12.89 | 13.01 | 12.80 | 12.93 | 351,864 | +0.08(+0.62%) |