Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.42 | 15.74 | 15.21 | 15.46 | 1,135,101 | +0.53(+3.55%) |
May 05, 2023 | 14.72 | 14.96 | 14.65 | 14.93 | 761,031 | +0.46(+3.18%) |
May 04, 2023 | 14.27 | 14.47 | 14.03 | 14.47 | 1,015,086 | +0.41(+2.92%) |
May 03, 2023 | 13.98 | 14.28 | 13.89 | 14.06 | 913,476 | +0.06(+0.43%) |
May 02, 2023 | 14.35 | 14.35 | 13.77 | 14.00 | 1,555,906 | -0.30(-2.10%) |
May 01, 2023 | 14.79 | 14.82 | 14.22 | 14.30 | 652,981 | -0.55(-3.70%) |
Apr 28, 2023 | 14.12 | 14.88 | 14.08 | 14.85 | 736,464 | +0.34(+2.34%) |
Apr 27, 2023 | 14.36 | 14.55 | 14.14 | 14.51 | 998,638 | +0.39(+2.76%) |
Apr 26, 2023 | 14.02 | 14.63 | 13.40 | 14.12 | 2,095,349 | +0.52(+3.82%) |
Apr 25, 2023 | 13.78 | 13.92 | 13.59 | 13.60 | 1,083,785 | -0.48(-3.41%) |
Apr 24, 2023 | 14.10 | 14.27 | 13.93 | 14.08 | 732,513 | -0.03(-0.21%) |
Apr 21, 2023 | 14.17 | 14.17 | 13.80 | 14.11 | 1,120,868 | -0.07(-0.49%) |
Apr 20, 2023 | 14.46 | 14.64 | 14.08 | 14.18 | 633,446 | -0.58(-3.93%) |
Apr 19, 2023 | 14.45 | 14.80 | 14.45 | 14.76 | 568,849 | +0.07(+0.48%) |
Apr 18, 2023 | 14.52 | 14.71 | 14.47 | 14.69 | 850,087 | +0.25(+1.73%) |
Apr 17, 2023 | 14.56 | 14.57 | 14.24 | 14.44 | 530,454 | -0.06(-0.41%) |
Apr 14, 2023 | 14.64 | 14.72 | 14.27 | 14.50 | 803,113 | +0.01(+0.07%) |
Apr 13, 2023 | 14.24 | 14.63 | 14.12 | 14.49 | 1,155,970 | +0.30(+2.11%) |
Apr 12, 2023 | 14.87 | 14.87 | 14.19 | 14.19 | 977,153 | -0.40(-2.74%) |
Apr 11, 2023 | 14.72 | 15.00 | 14.52 | 14.59 | 1,025,015 | +0.08(+0.55%) |
Apr 10, 2023 | 14.03 | 14.52 | 14.03 | 14.51 | 768,047 | +0.42(+2.98%) |
Apr 06, 2023 | 14.31 | 14.85 | 14.00 | 14.09 | 888,958 | -0.30(-2.08%) |
Apr 05, 2023 | 14.60 | 14.70 | 14.33 | 14.39 | 553,886 | -0.37(-2.51%) |
Apr 04, 2023 | 15.19 | 15.24 | 14.70 | 14.76 | 753,157 | -0.36(-2.38%) |
Apr 03, 2023 | 15.24 | 15.43 | 14.80 | 15.12 | 747,366 | -0.16(-1.05%) |
Mar 31, 2023 | 15.18 | 15.30 | 15.12 | 15.28 | 975,596 | +0.24(+1.60%) |
Mar 30, 2023 | 15.07 | 15.34 | 15.00 | 15.04 | 666,726 | +0.27(+1.83%) |
Mar 29, 2023 | 14.85 | 15.13 | 14.76 | 14.77 | 1,403,800 | +0.14(+0.96%) |
Mar 28, 2023 | 14.32 | 14.73 | 14.19 | 14.63 | 714,553 | +0.26(+1.81%) |
Mar 27, 2023 | 14.07 | 14.53 | 14.04 | 14.37 | 461,938 | +0.48(+3.46%) |
Mar 24, 2023 | 13.73 | 13.91 | 13.52 | 13.89 | 713,179 | -0.19(-1.35%) |
Mar 23, 2023 | 14.37 | 14.45 | 13.92 | 14.08 | 777,531 | -0.26(-1.81%) |
Mar 22, 2023 | 14.52 | 14.83 | 14.32 | 14.34 | 636,631 | -0.24(-1.65%) |
Mar 21, 2023 | 14.53 | 14.80 | 14.46 | 14.58 | 597,744 | +0.55(+3.92%) |
Mar 20, 2023 | 14.11 | 14.25 | 13.93 | 14.03 | 635,111 | +0.24(+1.74%) |
Mar 17, 2023 | 14.26 | 14.26 | 13.78 | 13.79 | 1,715,894 | -0.50(-3.50%) |
Mar 16, 2023 | 13.59 | 14.43 | 13.56 | 14.29 | 1,003,025 | +0.42(+3.03%) |
Mar 15, 2023 | 13.77 | 14.02 | 13.42 | 13.87 | 1,671,557 | -0.77(-5.26%) |
Mar 14, 2023 | 14.95 | 15.15 | 14.36 | 14.64 | 847,116 | +0.35(+2.45%) |
Mar 13, 2023 | 14.42 | 14.69 | 14.16 | 14.29 | 1,067,866 | -0.62(-4.16%) |
Mar 10, 2023 | 15.59 | 16.00 | 14.79 | 14.91 | 794,529 | -0.52(-3.37%) |
Mar 09, 2023 | 15.93 | 16.00 | 15.42 | 15.43 | 544,880 | -0.63(-3.92%) |
Mar 08, 2023 | 15.96 | 16.20 | 15.90 | 16.06 | 455,541 | +0.19(+1.20%) |
Mar 07, 2023 | 16.24 | 16.24 | 15.81 | 15.87 | 501,637 | -0.33(-2.04%) |
Mar 06, 2023 | 16.49 | 16.59 | 16.07 | 16.20 | 598,366 | -0.48(-2.88%) |
Mar 03, 2023 | 16.68 | 16.78 | 16.53 | 16.68 | 514,460 | +0.18(+1.09%) |
Mar 02, 2023 | 16.11 | 16.60 | 15.56 | 16.50 | 707,364 | +0.11(+0.67%) |
Mar 01, 2023 | 15.92 | 16.59 | 15.92 | 16.39 | 909,332 | +0.40(+2.50%) |
Feb 28, 2023 | 15.53 | 16.57 | 15.37 | 15.99 | 2,184,563 | +0.41(+2.63%) |
Feb 27, 2023 | 15.50 | 16.19 | 15.37 | 15.58 | 1,250,397 | +0.10(+0.65%) |
Feb 24, 2023 | 15.67 | 15.91 | 15.33 | 15.48 | 1,791,082 | -0.92(-5.61%) |
Feb 23, 2023 | 16.45 | 16.87 | 15.75 | 16.40 | 2,445,653 | +0.59(+3.73%) |
Feb 22, 2023 | 14.80 | 16.14 | 14.76 | 15.81 | 2,594,472 | +1.88(+13.50%) |
Feb 21, 2023 | 13.99 | 14.26 | 13.79 | 13.93 | 1,346,677 | -0.23(-1.62%) |
Feb 17, 2023 | 14.14 | 14.21 | 13.79 | 14.16 | 910,041 | +0.07(+0.50%) |
Feb 16, 2023 | 14.39 | 14.57 | 14.08 | 14.09 | 1,325,202 | -0.48(-3.29%) |
Feb 15, 2023 | 13.95 | 14.60 | 13.86 | 14.57 | 694,413 | +0.29(+2.03%) |
Feb 14, 2023 | 13.86 | 14.40 | 13.80 | 14.28 | 984,306 | +0.26(+1.85%) |
Feb 13, 2023 | 14.02 | 14.18 | 13.90 | 14.02 | 730,786 | +0.03(+0.21%) |
Feb 10, 2023 | 14.01 | 14.16 | 13.73 | 13.99 | 844,592 | -0.21(-1.48%) |
Feb 09, 2023 | 14.68 | 14.68 | 14.14 | 14.20 | 562,191 | -0.25(-1.73%) |
Feb 08, 2023 | 14.50 | 14.90 | 14.39 | 14.45 | 1,757,663 | -0.33(-2.23%) |
Feb 07, 2023 | 14.54 | 14.83 | 14.35 | 14.78 | 782,305 | +0.16(+1.09%) |
Feb 06, 2023 | 15.77 | 15.88 | 14.21 | 14.62 | 1,607,033 | -1.22(-7.70%) |
Feb 03, 2023 | 15.44 | 15.92 | 15.36 | 15.84 | 1,236,480 | +0.22(+1.41%) |
Feb 02, 2023 | 15.05 | 15.74 | 14.90 | 15.62 | 1,764,793 | +0.65(+4.34%) |
Feb 01, 2023 | 14.45 | 15.14 | 14.37 | 14.97 | 2,659,980 | +0.44(+3.03%) |
Jan 31, 2023 | 14.49 | 14.54 | 14.29 | 14.53 | 1,790,756 | +0.10(+0.69%) |
Jan 30, 2023 | 14.39 | 14.57 | 14.38 | 14.43 | 507,472 | -0.11(-0.76%) |
Jan 27, 2023 | 14.62 | 14.73 | 14.44 | 14.54 | 656,527 | -0.23(-1.56%) |
Jan 26, 2023 | 14.67 | 14.78 | 14.35 | 14.77 | 515,675 | +0.33(+2.29%) |
Jan 25, 2023 | 14.09 | 14.50 | 14.05 | 14.44 | 927,934 | +0.12(+0.84%) |
Jan 24, 2023 | 14.39 | 14.63 | 14.17 | 14.32 | 1,176,502 | -0.07(-0.49%) |
Jan 23, 2023 | 14.06 | 14.39 | 14.03 | 14.39 | 611,887 | +0.31(+2.20%) |
Jan 20, 2023 | 13.77 | 14.08 | 13.52 | 14.08 | 823,967 | +0.33(+2.40%) |
Jan 19, 2023 | 13.89 | 14.07 | 13.62 | 13.75 | 928,992 | -0.35(-2.48%) |
Jan 18, 2023 | 14.00 | 14.78 | 13.97 | 14.10 | 1,737,988 | +0.21(+1.51%) |
Jan 17, 2023 | 13.60 | 14.01 | 13.34 | 13.89 | 1,041,020 | +0.34(+2.51%) |
Jan 13, 2023 | 13.66 | 13.66 | 13.26 | 13.55 | 567,888 | -0.13(-0.95%) |
Jan 12, 2023 | 13.55 | 13.74 | 13.40 | 13.68 | 797,439 | +0.25(+1.86%) |
Jan 11, 2023 | 13.47 | 13.68 | 13.39 | 13.43 | 553,332 | -0.05(-0.37%) |
Jan 10, 2023 | 13.30 | 13.58 | 13.06 | 13.48 | 630,133 | +0.28(+2.12%) |
Jan 09, 2023 | 13.41 | 13.56 | 13.15 | 13.20 | 1,245,675 | +0.08(+0.61%) |
Jan 06, 2023 | 13.01 | 13.26 | 12.78 | 13.12 | 912,860 | +0.30(+2.34%) |
Jan 05, 2023 | 12.70 | 13.02 | 12.62 | 12.82 | 908,097 | +0.12(+0.94%) |
Jan 04, 2023 | 12.30 | 12.89 | 12.24 | 12.70 | 935,421 | +0.58(+4.79%) |
Jan 03, 2023 | 11.90 | 12.19 | 11.76 | 12.12 | 896,511 | +0.29(+2.45%) |
Dec 30, 2022 | 11.66 | 11.88 | 11.64 | 11.83 | 406,008 | -0.04(-0.34%) |
Dec 29, 2022 | 11.75 | 11.88 | 11.61 | 11.87 | 392,701 | +0.29(+2.50%) |
Dec 28, 2022 | 11.99 | 12.00 | 11.54 | 11.58 | 441,390 | -0.35(-2.93%) |
Dec 27, 2022 | 11.79 | 12.12 | 11.68 | 11.93 | 394,667 | +0.18(+1.53%) |
Dec 23, 2022 | 11.62 | 11.80 | 11.57 | 11.75 | 289,408 | +0.09(+0.77%) |
Dec 22, 2022 | 11.87 | 11.96 | 11.40 | 11.66 | 603,295 | -0.33(-2.75%) |
Dec 21, 2022 | 11.74 | 12.09 | 11.65 | 11.99 | 541,928 | +0.38(+3.27%) |
Dec 20, 2022 | 11.47 | 11.71 | 11.46 | 11.61 | 617,166 | +0.14(+1.22%) |
Dec 19, 2022 | 11.28 | 11.61 | 11.16 | 11.47 | 782,305 | +0.19(+1.68%) |
Dec 16, 2022 | 11.23 | 11.46 | 11.12 | 11.28 | 1,632,348 | -0.16(-1.40%) |
Dec 15, 2022 | 12.00 | 12.02 | 11.34 | 11.44 | 791,325 | -0.78(-6.38%) |
Dec 14, 2022 | 11.79 | 12.32 | 11.60 | 12.22 | 1,230,197 | +0.31(+2.60%) |
Dec 13, 2022 | 12.24 | 12.24 | 11.60 | 11.91 | 2,472,610 | +0.16(+1.36%) |
Dec 12, 2022 | 11.55 | 11.79 | 11.33 | 11.75 | 1,260,114 | +0.16(+1.38%) |
Dec 09, 2022 | 11.55 | 11.75 | 11.55 | 11.59 | 1,188,009 | -0.05(-0.43%) |
Dec 08, 2022 | 11.66 | 11.81 | 11.59 | 11.64 | 734,268 | +0.15(+1.31%) |
Dec 07, 2022 | 11.83 | 12.00 | 11.49 | 11.49 | 405,777 | -0.40(-3.36%) |
Dec 06, 2022 | 11.72 | 12.05 | 11.72 | 11.89 | 1,349,605 | +0.18(+1.54%) |
Dec 05, 2022 | 12.25 | 12.32 | 11.67 | 11.71 | 564,394 | -0.67(-5.41%) |
Dec 02, 2022 | 12.00 | 12.40 | 11.87 | 12.38 | 703,085 | +0.08(+0.65%) |
Dec 01, 2022 | 12.64 | 12.75 | 12.18 | 12.30 | 885,178 | -0.15(-1.20%) |
Nov 30, 2022 | 11.87 | 12.46 | 11.73 | 12.45 | 877,030 | +0.66(+5.60%) |
Nov 29, 2022 | 11.96 | 12.06 | 11.77 | 11.79 | 474,499 | -0.02(-0.17%) |
Nov 28, 2022 | 12.00 | 12.01 | 11.48 | 11.81 | 1,109,028 | -0.30(-2.48%) |
Nov 25, 2022 | 12.18 | 12.36 | 12.11 | 12.11 | 238,835 | -0.09(-0.74%) |
Nov 23, 2022 | 12.18 | 12.29 | 11.92 | 12.20 | 495,419 | +0.00(+0.00%) |
Nov 22, 2022 | 12.00 | 12.29 | 11.93 | 12.20 | 1,028,703 | +0.30(+2.52%) |
Nov 21, 2022 | 11.96 | 11.97 | 11.65 | 11.90 | 585,491 | -0.20(-1.65%) |
Nov 18, 2022 | 12.29 | 12.45 | 11.96 | 12.10 | 879,590 | +0.09(+0.75%) |
Nov 17, 2022 | 11.85 | 12.01 | 11.59 | 12.01 | 1,310,281 | -0.12(-0.99%) |
Nov 16, 2022 | 12.28 | 12.45 | 12.08 | 12.13 | 739,585 | -0.36(-2.88%) |
Nov 15, 2022 | 12.45 | 12.67 | 12.25 | 12.49 | 921,787 | +0.21(+1.71%) |
Nov 14, 2022 | 12.41 | 12.66 | 12.14 | 12.28 | 1,083,855 | -0.27(-2.15%) |
Nov 11, 2022 | 11.92 | 12.63 | 11.92 | 12.55 | 1,545,349 | +0.78(+6.63%) |
Nov 10, 2022 | 11.66 | 11.91 | 11.51 | 11.77 | 1,080,542 | +0.70(+6.32%) |
Nov 09, 2022 | 11.22 | 11.35 | 11.05 | 11.07 | 772,805 | -0.28(-2.47%) |
Nov 08, 2022 | 11.49 | 11.63 | 11.19 | 11.35 | 1,083,490 | -0.12(-1.05%) |
Nov 07, 2022 | 11.62 | 11.68 | 11.40 | 11.47 | 791,616 | +0.03(+0.26%) |
Nov 04, 2022 | 10.90 | 11.46 | 10.88 | 11.44 | 1,305,147 | +0.94(+8.95%) |
Nov 03, 2022 | 10.28 | 10.68 | 10.09 | 10.50 | 903,283 | +0.05(+0.48%) |
Nov 02, 2022 | 11.32 | 11.32 | 10.41 | 10.45 | 942,058 | -0.70(-6.28%) |
Nov 01, 2022 | 11.28 | 11.42 | 11.04 | 11.15 | 737,156 | +0.13(+1.18%) |
Oct 31, 2022 | 10.77 | 11.08 | 10.71 | 11.02 | 1,045,270 | +0.23(+2.13%) |
Oct 28, 2022 | 10.90 | 11.10 | 10.59 | 10.79 | 1,618,228 | -0.33(-2.97%) |
Oct 27, 2022 | 11.02 | 11.55 | 10.89 | 11.12 | 1,878,743 | +0.15(+1.37%) |
Oct 26, 2022 | 12.87 | 13.00 | 10.82 | 10.97 | 3,107,020 | -1.95(-15.09%) |
Oct 25, 2022 | 12.54 | 13.02 | 12.53 | 12.92 | 1,418,775 | +0.27(+2.13%) |
Oct 24, 2022 | 12.91 | 12.97 | 12.51 | 12.65 | 1,160,225 | -0.30(-2.32%) |
Oct 21, 2022 | 12.67 | 13.23 | 12.46 | 12.95 | 1,410,036 | +0.49(+3.93%) |
Oct 20, 2022 | 11.86 | 12.57 | 11.66 | 12.46 | 1,137,370 | +0.57(+4.79%) |
Oct 19, 2022 | 11.70 | 12.01 | 11.67 | 11.89 | 659,860 | -0.05(-0.42%) |
Oct 18, 2022 | 12.17 | 12.21 | 11.76 | 11.94 | 842,903 | +0.23(+1.96%) |
Oct 17, 2022 | 11.29 | 11.72 | 11.23 | 11.71 | 811,836 | +0.74(+6.75%) |
Oct 14, 2022 | 11.47 | 11.76 | 10.88 | 10.97 | 644,691 | -0.29(-2.58%) |
Oct 13, 2022 | 10.74 | 11.37 | 10.53 | 11.26 | 900,232 | +0.20(+1.81%) |
Oct 12, 2022 | 10.87 | 11.30 | 10.56 | 11.06 | 1,172,541 | +0.07(+0.64%) |
Oct 11, 2022 | 11.16 | 11.23 | 10.82 | 10.99 | 400,950 | -0.19(-1.70%) |
Oct 10, 2022 | 10.93 | 11.28 | 10.91 | 11.18 | 624,108 | +0.25(+2.29%) |
Oct 07, 2022 | 11.35 | 11.51 | 10.77 | 10.93 | 717,590 | -0.54(-4.71%) |
Oct 06, 2022 | 11.23 | 11.56 | 11.23 | 11.47 | 1,285,059 | +0.01(+0.09%) |
Oct 05, 2022 | 10.86 | 11.53 | 10.86 | 11.46 | 1,049,903 | +0.21(+1.87%) |
Oct 04, 2022 | 11.07 | 11.29 | 10.95 | 11.25 | 1,239,460 | +0.55(+5.14%) |
Oct 03, 2022 | 10.35 | 10.83 | 10.33 | 10.70 | 580,802 | +0.56(+5.52%) |
Sep 30, 2022 | 10.26 | 10.46 | 10.00 | 10.14 | 843,705 | -0.21(-2.03%) |
Sep 29, 2022 | 10.43 | 10.53 | 10.00 | 10.35 | 874,576 | -0.11(-1.05%) |
Sep 28, 2022 | 10.33 | 10.59 | 10.23 | 10.46 | 644,704 | +0.24(+2.35%) |
Sep 27, 2022 | 10.08 | 10.58 | 9.880 | 10.22 | 1,211,004 | +0.38(+3.86%) |
Sep 26, 2022 | 10.27 | 10.39 | 9.820 | 9.840 | 1,145,137 | -0.57(-5.48%) |
Sep 23, 2022 | 10.59 | 10.71 | 10.09 | 10.41 | 1,112,548 | -0.46(-4.23%) |
Sep 22, 2022 | 11.00 | 11.11 | 10.72 | 10.87 | 814,757 | -0.14(-1.27%) |
Sep 21, 2022 | 11.75 | 11.75 | 11.00 | 11.01 | 708,899 | -0.64(-5.49%) |
Sep 20, 2022 | 11.96 | 11.99 | 11.54 | 11.65 | 446,772 | -0.50(-4.12%) |
Sep 19, 2022 | 11.27 | 12.24 | 11.27 | 12.15 | 1,176,165 | +0.70(+6.11%) |
Sep 16, 2022 | 11.81 | 11.87 | 11.32 | 11.45 | 1,534,912 | -0.66(-5.45%) |
Sep 15, 2022 | 12.61 | 12.71 | 11.93 | 12.11 | 1,529,525 | -0.85(-6.56%) |
Sep 14, 2022 | 13.05 | 13.14 | 12.65 | 12.96 | 529,487 | -0.29(-2.19%) |
Sep 13, 2022 | 13.65 | 13.96 | 13.23 | 13.25 | 485,210 | -0.91(-6.43%) |
Sep 12, 2022 | 13.48 | 14.32 | 13.47 | 14.16 | 705,996 | +0.90(+6.79%) |
Sep 09, 2022 | 13.13 | 13.35 | 13.12 | 13.26 | 499,207 | +0.28(+2.16%) |
Sep 08, 2022 | 12.61 | 13.12 | 12.54 | 12.98 | 614,525 | +0.15(+1.17%) |
Sep 07, 2022 | 12.61 | 12.91 | 12.43 | 12.83 | 542,118 | +0.08(+0.63%) |
Sep 06, 2022 | 12.87 | 12.96 | 12.62 | 12.75 | 410,076 | -0.18(-1.39%) |
Sep 02, 2022 | 13.06 | 13.34 | 12.82 | 12.93 | 364,973 | -0.09(-0.69%) |
Sep 01, 2022 | 13.06 | 13.06 | 12.73 | 13.02 | 660,806 | -0.30(-2.25%) |
Aug 31, 2022 | 13.59 | 13.59 | 13.25 | 13.32 | 449,805 | -0.22(-1.62%) |
Aug 30, 2022 | 13.72 | 13.76 | 13.19 | 13.54 | 444,596 | -0.21(-1.53%) |
Aug 29, 2022 | 13.69 | 14.02 | 13.67 | 13.75 | 391,775 | -0.29(-2.07%) |
Aug 26, 2022 | 14.66 | 14.73 | 14.01 | 14.04 | 665,119 | -0.46(-3.17%) |
Aug 25, 2022 | 14.34 | 14.59 | 14.23 | 14.50 | 462,149 | +0.32(+2.26%) |
Aug 24, 2022 | 14.02 | 14.22 | 13.93 | 14.18 | 549,629 | +0.04(+0.28%) |
Aug 23, 2022 | 13.79 | 14.35 | 13.79 | 14.14 | 482,166 | +0.40(+2.91%) |
Aug 22, 2022 | 13.79 | 14.02 | 13.64 | 13.74 | 615,412 | -0.37(-2.62%) |
Aug 19, 2022 | 14.84 | 14.86 | 14.03 | 14.11 | 809,268 | -0.84(-5.62%) |
Aug 18, 2022 | 14.56 | 15.24 | 14.56 | 14.95 | 911,976 | +0.49(+3.39%) |
Aug 17, 2022 | 14.65 | 14.67 | 14.25 | 14.46 | 506,780 | -0.45(-3.02%) |
Aug 16, 2022 | 14.84 | 15.00 | 14.62 | 14.91 | 569,724 | +0.06(+0.40%) |
Aug 15, 2022 | 14.41 | 14.86 | 14.29 | 14.85 | 431,508 | +0.19(+1.30%) |
Aug 12, 2022 | 14.47 | 14.67 | 14.28 | 14.66 | 733,718 | +0.19(+1.31%) |
Aug 11, 2022 | 14.77 | 14.88 | 14.35 | 14.47 | 566,844 | -0.01(-0.07%) |
Aug 10, 2022 | 13.99 | 14.66 | 13.99 | 14.48 | 1,025,371 | +0.88(+6.47%) |
Aug 09, 2022 | 14.36 | 14.40 | 13.49 | 13.60 | 919,347 | -0.68(-4.76%) |
Aug 08, 2022 | 14.55 | 14.86 | 14.23 | 14.28 | 624,083 | -0.04(-0.28%) |
Aug 05, 2022 | 13.72 | 14.39 | 13.68 | 14.32 | 820,087 | +0.47(+3.39%) |
Aug 04, 2022 | 14.78 | 14.88 | 13.83 | 13.85 | 1,309,046 | -0.88(-5.97%) |
Aug 03, 2022 | 14.69 | 14.87 | 14.55 | 14.73 | 525,195 | +0.21(+1.45%) |
Aug 02, 2022 | 14.51 | 14.67 | 14.23 | 14.52 | 561,959 | -0.02(-0.14%) |
Aug 01, 2022 | 14.43 | 14.70 | 14.34 | 14.54 | 552,908 | -0.09(-0.62%) |
Jul 29, 2022 | 14.60 | 14.79 | 14.42 | 14.63 | 634,886 | +0.19(+1.32%) |
Jul 28, 2022 | 14.57 | 14.71 | 14.04 | 14.44 | 978,468 | -0.01(-0.07%) |
Jul 27, 2022 | 13.90 | 14.69 | 13.80 | 14.45 | 2,610,070 | +0.28(+1.98%) |
Jul 26, 2022 | 14.17 | 14.50 | 13.73 | 14.17 | 1,167,422 | -0.27(-1.87%) |
Jul 25, 2022 | 14.70 | 14.72 | 14.24 | 14.44 | 831,041 | +0.00(+0.00%) |
Jul 22, 2022 | 14.27 | 14.71 | 14.27 | 14.44 | 1,556,010 | +0.18(+1.26%) |
Jul 21, 2022 | 13.83 | 14.27 | 13.50 | 14.26 | 1,059,711 | +0.30(+2.15%) |
Jul 20, 2022 | 13.59 | 13.99 | 13.48 | 13.96 | 930,175 | +0.31(+2.27%) |
Jul 19, 2022 | 13.36 | 13.67 | 13.18 | 13.65 | 750,259 | +0.50(+3.80%) |
Jul 18, 2022 | 13.49 | 13.65 | 13.07 | 13.15 | 827,271 | -0.02(-0.15%) |
Jul 15, 2022 | 13.34 | 13.44 | 12.91 | 13.17 | 851,931 | +0.18(+1.39%) |
Jul 14, 2022 | 12.54 | 13.02 | 12.47 | 12.99 | 453,935 | +0.00(+0.00%) |
Jul 13, 2022 | 12.72 | 13.08 | 12.69 | 12.99 | 578,652 | +0.04(+0.31%) |
Jul 12, 2022 | 12.51 | 13.16 | 12.51 | 12.95 | 618,812 | +0.40(+3.19%) |
Jul 11, 2022 | 12.66 | 12.77 | 12.50 | 12.55 | 757,144 | -0.37(-2.86%) |
Jul 08, 2022 | 13.09 | 13.15 | 12.75 | 12.92 | 662,019 | -0.27(-2.05%) |
Jul 07, 2022 | 13.33 | 13.69 | 13.17 | 13.19 | 549,287 | +0.18(+1.38%) |
Jul 06, 2022 | 12.65 | 13.04 | 12.29 | 13.01 | 818,280 | +0.26(+2.04%) |
Jul 05, 2022 | 12.73 | 12.76 | 12.44 | 12.75 | 940,480 | -0.52(-3.92%) |
Jul 01, 2022 | 12.99 | 13.50 | 12.99 | 13.27 | 898,215 | +0.06(+0.45%) |
Jun 30, 2022 | 13.05 | 13.40 | 12.78 | 13.21 | 789,778 | -0.21(-1.56%) |
Jun 29, 2022 | 14.05 | 14.07 | 13.22 | 13.42 | 1,088,862 | -0.51(-3.66%) |
Jun 28, 2022 | 13.88 | 14.12 | 13.70 | 13.93 | 948,821 | +0.22(+1.60%) |
Jun 27, 2022 | 13.74 | 14.08 | 13.51 | 13.71 | 863,104 | +0.11(+0.81%) |
Jun 24, 2022 | 12.10 | 13.61 | 12.10 | 13.60 | 4,867,416 | +1.65(+13.81%) |
Jun 23, 2022 | 12.79 | 13.02 | 11.79 | 11.95 | 2,067,389 | -0.94(-7.29%) |
Jun 22, 2022 | 12.97 | 13.28 | 12.77 | 12.89 | 1,001,309 | -0.51(-3.81%) |
Jun 21, 2022 | 14.17 | 14.17 | 13.37 | 13.40 | 1,020,114 | -0.26(-1.90%) |
Jun 17, 2022 | 13.60 | 13.68 | 13.13 | 13.66 | 1,706,734 | +0.06(+0.44%) |
Jun 16, 2022 | 13.90 | 13.95 | 13.41 | 13.60 | 1,587,556 | -0.65(-4.56%) |
Jun 15, 2022 | 14.61 | 14.91 | 14.24 | 14.25 | 1,763,628 | -0.09(-0.63%) |
Jun 14, 2022 | 14.70 | 14.92 | 14.13 | 14.34 | 1,200,604 | -0.52(-3.50%) |
Jun 13, 2022 | 15.06 | 15.31 | 14.47 | 14.86 | 697,439 | -0.57(-3.69%) |
Jun 10, 2022 | 16.00 | 16.06 | 15.38 | 15.43 | 838,261 | -0.87(-5.34%) |
Jun 09, 2022 | 16.77 | 16.81 | 16.24 | 16.30 | 509,310 | -0.78(-4.57%) |
Jun 08, 2022 | 17.54 | 17.57 | 16.92 | 17.08 | 283,429 | -0.46(-2.62%) |
Jun 07, 2022 | 17.18 | 17.54 | 17.12 | 17.54 | 574,108 | +0.08(+0.46%) |
Jun 06, 2022 | 17.15 | 17.54 | 16.73 | 17.46 | 561,899 | +0.62(+3.68%) |
Jun 03, 2022 | 16.72 | 16.91 | 16.57 | 16.84 | 438,821 | -0.50(-2.88%) |
Jun 02, 2022 | 16.89 | 17.41 | 16.72 | 17.34 | 502,871 | +0.68(+4.08%) |