Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.78 | 11.78 | 11.53 | 11.68 | 28,453 | -0.11(-0.92%) |
May 30, 2023 | 11.86 | 11.93 | 11.72 | 11.79 | 41,749 | +0.02(+0.18%) |
May 26, 2023 | 11.75 | 11.83 | 11.68 | 11.77 | 46,071 | +0.09(+0.75%) |
May 25, 2023 | 11.84 | 11.84 | 11.62 | 11.68 | 23,508 | -0.13(-1.07%) |
May 24, 2023 | 11.93 | 11.94 | 11.75 | 11.81 | 53,782 | -0.22(-1.85%) |
May 23, 2023 | 12.13 | 12.17 | 11.98 | 12.03 | 30,541 | -0.16(-1.35%) |
May 22, 2023 | 12.05 | 12.23 | 12.05 | 12.19 | 35,505 | +0.16(+1.37%) |
May 19, 2023 | 12.14 | 12.14 | 12.00 | 12.03 | 28,545 | -0.04(-0.32%) |
May 18, 2023 | 12.09 | 12.09 | 11.96 | 12.07 | 18,724 | -0.07(-0.56%) |
May 17, 2023 | 12.01 | 12.16 | 11.98 | 12.14 | 16,184 | +0.17(+1.46%) |
May 16, 2023 | 12.04 | 12.06 | 11.96 | 11.96 | 30,838 | -0.17(-1.44%) |
May 15, 2023 | 12.03 | 12.20 | 12.03 | 12.14 | 25,724 | +0.22(+1.87%) |
May 12, 2023 | 12.03 | 12.10 | 11.86 | 11.91 | 31,056 | -0.15(-1.28%) |
May 11, 2023 | 12.12 | 12.13 | 12.01 | 12.07 | 22,814 | -0.04(-0.32%) |
May 10, 2023 | 12.15 | 12.19 | 12.04 | 12.11 | 34,362 | +0.09(+0.73%) |
May 09, 2023 | 11.94 | 12.04 | 11.94 | 12.02 | 56,213 | -0.09(-0.72%) |
May 08, 2023 | 12.07 | 12.15 | 12.07 | 12.11 | 27,183 | +0.02(+0.16%) |
May 05, 2023 | 11.86 | 12.09 | 11.86 | 12.09 | 26,330 | +0.38(+3.23%) |
May 04, 2023 | 11.77 | 11.82 | 11.67 | 11.71 | 51,438 | +0.06(+0.50%) |
May 03, 2023 | 11.67 | 11.79 | 11.61 | 11.65 | 814,639 | +0.00(+0.00%) |
May 02, 2023 | 11.72 | 11.74 | 11.59 | 11.65 | 25,429 | -0.12(-0.99%) |
May 01, 2023 | 11.91 | 11.92 | 11.75 | 11.77 | 26,869 | -0.15(-1.22%) |
Apr 28, 2023 | 11.80 | 11.91 | 11.77 | 11.91 | 33,126 | +0.02(+0.16%) |
Apr 27, 2023 | 11.69 | 11.89 | 11.67 | 11.89 | 87,861 | +0.31(+2.68%) |
Apr 26, 2023 | 11.62 | 11.77 | 11.56 | 11.58 | 42,577 | +0.10(+0.84%) |
Apr 25, 2023 | 11.67 | 11.67 | 11.46 | 11.49 | 141,064 | -0.39(-3.26%) |
Apr 24, 2023 | 11.89 | 11.91 | 11.84 | 11.87 | 37,339 | -0.07(-0.57%) |
Apr 21, 2023 | 11.99 | 12.10 | 11.84 | 11.94 | 69,679 | -0.28(-2.30%) |
Apr 20, 2023 | 12.25 | 12.34 | 12.11 | 12.22 | 50,656 | -0.27(-2.17%) |
Apr 19, 2023 | 12.47 | 12.58 | 12.44 | 12.49 | 26,416 | -0.10(-0.77%) |
Apr 18, 2023 | 12.63 | 12.68 | 12.54 | 12.59 | 38,829 | +0.07(+0.54%) |
Apr 17, 2023 | 12.48 | 12.58 | 12.46 | 12.52 | 50,296 | +0.15(+1.25%) |
Apr 14, 2023 | 12.42 | 12.51 | 12.30 | 12.37 | 22,592 | +0.02(+0.16%) |
Apr 13, 2023 | 12.24 | 12.38 | 12.20 | 12.35 | 45,564 | +0.24(+2.00%) |
Apr 12, 2023 | 12.35 | 12.40 | 12.11 | 12.11 | 39,414 | -0.24(-1.96%) |
Apr 11, 2023 | 12.30 | 12.38 | 12.30 | 12.35 | 31,303 | +0.19(+1.59%) |
Apr 10, 2023 | 12.05 | 12.15 | 12.01 | 12.15 | 94,354 | +0.14(+1.13%) |
Apr 06, 2023 | 11.99 | 12.05 | 11.86 | 12.02 | 32,735 | +0.01(+0.08%) |
Apr 05, 2023 | 12.16 | 12.16 | 11.93 | 12.01 | 24,226 | -0.16(-1.35%) |
Apr 04, 2023 | 12.29 | 12.33 | 12.08 | 12.17 | 89,968 | -0.22(-1.80%) |
Apr 03, 2023 | 12.46 | 12.51 | 12.33 | 12.40 | 39,511 | -0.07(-0.54%) |
Mar 31, 2023 | 12.39 | 12.52 | 12.36 | 12.46 | 48,638 | +0.15(+1.18%) |
Mar 30, 2023 | 12.27 | 12.37 | 12.27 | 12.32 | 32,175 | +0.15(+1.27%) |
Mar 29, 2023 | 12.05 | 12.16 | 12.02 | 12.16 | 43,162 | +0.31(+2.61%) |
Mar 28, 2023 | 11.84 | 11.96 | 11.83 | 11.85 | 27,318 | +0.12(+0.99%) |
Mar 27, 2023 | 11.79 | 11.79 | 11.65 | 11.74 | 35,111 | +0.03(+0.25%) |
Mar 24, 2023 | 11.66 | 11.71 | 11.54 | 11.71 | 30,679 | -0.03(-0.25%) |
Mar 23, 2023 | 11.86 | 11.98 | 11.67 | 11.74 | 33,156 | +0.04(+0.33%) |
Mar 22, 2023 | 11.82 | 11.93 | 11.70 | 11.70 | 61,888 | -0.03(-0.25%) |
Mar 21, 2023 | 11.67 | 11.80 | 11.62 | 11.73 | 97,123 | +0.28(+2.45%) |
Mar 20, 2023 | 11.34 | 11.53 | 11.34 | 11.45 | 31,985 | +0.10(+0.85%) |
Mar 17, 2023 | 11.47 | 11.47 | 11.27 | 11.35 | 54,039 | -0.16(-1.43%) |
Mar 16, 2023 | 11.34 | 11.52 | 11.23 | 11.52 | 36,216 | +0.15(+1.28%) |
Mar 15, 2023 | 11.47 | 11.47 | 11.22 | 11.37 | 55,274 | -0.38(-3.22%) |
Mar 14, 2023 | 11.75 | 11.78 | 11.63 | 11.75 | 36,039 | +0.06(+0.50%) |
Mar 13, 2023 | 11.62 | 11.82 | 11.47 | 11.69 | 53,907 | -0.09(-0.74%) |
Mar 10, 2023 | 11.86 | 11.96 | 11.63 | 11.78 | 184,945 | -0.12(-0.98%) |
Mar 09, 2023 | 12.15 | 12.25 | 11.89 | 11.89 | 40,599 | -0.32(-2.62%) |
Mar 08, 2023 | 12.20 | 12.34 | 12.19 | 12.21 | 21,267 | -0.01(-0.08%) |
Mar 07, 2023 | 12.59 | 12.59 | 12.22 | 12.22 | 43,467 | -0.45(-3.52%) |
Mar 06, 2023 | 12.82 | 12.83 | 12.61 | 12.67 | 43,806 | -0.16(-1.28%) |
Mar 03, 2023 | 12.63 | 12.83 | 12.57 | 12.83 | 31,969 | +0.32(+2.55%) |
Mar 02, 2023 | 12.42 | 12.51 | 12.29 | 12.51 | 26,641 | -0.06(-0.46%) |
Mar 01, 2023 | 12.62 | 12.62 | 12.50 | 12.57 | 47,883 | +0.15(+1.25%) |
Feb 28, 2023 | 12.34 | 12.48 | 12.34 | 12.42 | 34,930 | +0.09(+0.71%) |
Feb 27, 2023 | 12.22 | 12.36 | 12.22 | 12.33 | 27,845 | +0.15(+1.27%) |
Feb 24, 2023 | 12.23 | 12.23 | 12.10 | 12.17 | 83,748 | -0.35(-2.78%) |
Feb 23, 2023 | 12.57 | 12.57 | 12.30 | 12.52 | 56,658 | +0.05(+0.39%) |
Feb 22, 2023 | 12.55 | 12.55 | 12.40 | 12.47 | 47,574 | -0.13(-1.00%) |
Feb 21, 2023 | 12.76 | 12.82 | 12.55 | 12.60 | 44,397 | -0.20(-1.59%) |
Feb 17, 2023 | 12.85 | 12.85 | 12.69 | 12.80 | 66,616 | -0.30(-2.26%) |
Feb 16, 2023 | 13.11 | 13.29 | 13.03 | 13.10 | 53,442 | -0.15(-1.13%) |
Feb 15, 2023 | 13.01 | 13.28 | 12.99 | 13.25 | 32,736 | +0.00(+0.00%) |
Feb 14, 2023 | 13.02 | 13.28 | 12.93 | 13.25 | 53,921 | +0.07(+0.51%) |
Feb 13, 2023 | 13.08 | 13.22 | 12.99 | 13.18 | 50,090 | +0.11(+0.81%) |
Feb 10, 2023 | 13.17 | 13.28 | 12.99 | 13.07 | 56,806 | -0.31(-2.32%) |
Feb 09, 2023 | 13.56 | 13.65 | 13.33 | 13.38 | 228,033 | +0.02(+0.15%) |
Feb 08, 2023 | 13.45 | 13.45 | 13.31 | 13.37 | 35,084 | -0.10(-0.72%) |
Feb 07, 2023 | 13.36 | 13.46 | 13.20 | 13.46 | 55,752 | +0.15(+1.09%) |
Feb 06, 2023 | 13.39 | 13.39 | 13.21 | 13.32 | 76,073 | -0.24(-1.79%) |
Feb 03, 2023 | 13.64 | 13.82 | 13.52 | 13.56 | 172,585 | -0.30(-2.17%) |
Feb 02, 2023 | 13.98 | 13.98 | 13.75 | 13.86 | 144,251 | -0.01(-0.07%) |
Feb 01, 2023 | 13.67 | 13.98 | 13.59 | 13.87 | 72,008 | +0.29(+2.14%) |
Jan 31, 2023 | 13.39 | 13.58 | 13.31 | 13.58 | 94,292 | +0.14(+1.01%) |
Jan 30, 2023 | 13.56 | 13.64 | 13.44 | 13.44 | 65,864 | -0.34(-2.46%) |
Jan 27, 2023 | 13.46 | 13.80 | 13.40 | 13.78 | 187,842 | +0.28(+2.08%) |
Jan 26, 2023 | 13.48 | 13.56 | 13.32 | 13.50 | 73,907 | +0.25(+1.90%) |
Jan 25, 2023 | 13.05 | 13.25 | 12.98 | 13.25 | 25,895 | +0.10(+0.74%) |
Jan 24, 2023 | 13.07 | 13.18 | 12.99 | 13.15 | 40,093 | +0.04(+0.30%) |
Jan 23, 2023 | 12.89 | 13.13 | 12.88 | 13.11 | 27,291 | +0.27(+2.11%) |
Jan 20, 2023 | 12.58 | 12.84 | 12.54 | 12.84 | 29,541 | +0.34(+2.71%) |
Jan 19, 2023 | 12.56 | 12.60 | 12.42 | 12.50 | 29,706 | -0.09(-0.69%) |
Jan 18, 2023 | 12.81 | 12.88 | 12.59 | 12.59 | 40,920 | -0.08(-0.61%) |
Jan 17, 2023 | 12.63 | 12.68 | 12.57 | 12.67 | 34,027 | -0.03(-0.23%) |
Jan 13, 2023 | 12.59 | 12.75 | 12.55 | 12.70 | 55,016 | -0.06(-0.46%) |
Jan 12, 2023 | 12.54 | 12.76 | 12.42 | 12.76 | 49,722 | +0.36(+2.89%) |
Jan 11, 2023 | 12.28 | 12.40 | 12.23 | 12.40 | 26,592 | +0.23(+1.91%) |
Jan 10, 2023 | 12.07 | 12.16 | 11.98 | 12.16 | 36,650 | +0.17(+1.45%) |
Jan 09, 2023 | 12.00 | 12.11 | 11.97 | 11.99 | 44,474 | +0.16(+1.39%) |
Jan 06, 2023 | 11.56 | 11.83 | 11.51 | 11.83 | 56,736 | +0.40(+3.47%) |
Jan 05, 2023 | 11.41 | 11.48 | 11.36 | 11.43 | 30,329 | -0.01(-0.08%) |
Jan 04, 2023 | 11.25 | 11.44 | 11.25 | 11.44 | 26,880 | +0.21(+1.90%) |
Jan 03, 2023 | 11.50 | 11.53 | 11.19 | 11.22 | 117,093 | -0.12(-1.03%) |
Dec 30, 2022 | 11.27 | 11.37 | 11.25 | 11.34 | 164,456 | -0.09(-0.76%) |
Dec 29, 2022 | 11.26 | 11.43 | 11.24 | 11.43 | 97,890 | +0.31(+2.79%) |
Dec 28, 2022 | 11.26 | 11.40 | 11.10 | 11.12 | 193,600 | -0.22(-1.92%) |
Dec 27, 2022 | 11.43 | 11.48 | 11.32 | 11.34 | 170,893 | -0.01(-0.08%) |
Dec 23, 2022 | 11.41 | 11.45 | 11.29 | 11.35 | 44,459 | -0.06(-0.49%) |
Dec 22, 2022 | 11.65 | 11.66 | 11.30 | 11.40 | 111,699 | -0.39(-3.27%) |
Dec 21, 2022 | 11.83 | 11.85 | 11.71 | 11.79 | 71,748 | +0.05(+0.44%) |
Dec 20, 2022 | 11.73 | 11.88 | 11.72 | 11.74 | 50,165 | -0.07(-0.63%) |
Dec 19, 2022 | 12.07 | 12.07 | 11.75 | 11.81 | 103,285 | -0.21(-1.78%) |
Dec 16, 2022 | 12.11 | 12.11 | 11.90 | 12.02 | 70,741 | -0.10(-0.84%) |
Dec 15, 2022 | 12.23 | 12.31 | 12.04 | 12.13 | 77,136 | -0.23(-1.85%) |
Dec 14, 2022 | 12.39 | 12.42 | 12.24 | 12.36 | 41,447 | -0.03(-0.23%) |
Dec 13, 2022 | 12.73 | 12.79 | 12.34 | 12.38 | 51,803 | -0.00(-0.03%) |
Dec 12, 2022 | 12.45 | 12.50 | 12.35 | 12.39 | 39,541 | -0.10(-0.82%) |
Dec 09, 2022 | 12.68 | 12.68 | 12.49 | 12.49 | 18,214 | -0.20(-1.54%) |
Dec 08, 2022 | 12.71 | 12.78 | 12.59 | 12.68 | 31,078 | +0.11(+0.89%) |
Dec 07, 2022 | 12.55 | 12.70 | 12.49 | 12.57 | 109,698 | +0.07(+0.60%) |
Dec 06, 2022 | 12.74 | 12.75 | 12.45 | 12.50 | 77,240 | -0.08(-0.67%) |
Dec 05, 2022 | 12.99 | 13.00 | 12.55 | 12.58 | 98,628 | -0.44(-3.36%) |
Dec 02, 2022 | 12.67 | 13.02 | 12.67 | 13.02 | 68,828 | +0.16(+1.23%) |
Dec 01, 2022 | 12.95 | 12.97 | 12.71 | 12.86 | 48,057 | -0.01(-0.07%) |
Nov 30, 2022 | 12.55 | 12.91 | 12.44 | 12.87 | 51,541 | +0.64(+5.25%) |
Nov 29, 2022 | 12.22 | 12.34 | 12.14 | 12.23 | 47,690 | +0.24(+2.02%) |
Nov 28, 2022 | 12.16 | 12.20 | 11.99 | 11.99 | 45,717 | -0.25(-2.05%) |
Nov 25, 2022 | 12.26 | 12.28 | 12.15 | 12.24 | 7,804 | -0.16(-1.28%) |
Nov 23, 2022 | 12.18 | 12.40 | 12.13 | 12.40 | 29,427 | +0.29(+2.38%) |
Nov 22, 2022 | 12.07 | 12.13 | 12.00 | 12.11 | 50,092 | +0.04(+0.31%) |
Nov 21, 2022 | 12.11 | 12.13 | 12.01 | 12.07 | 42,733 | -0.22(-1.82%) |
Nov 18, 2022 | 12.37 | 12.49 | 12.23 | 12.29 | 47,413 | -0.07(-0.60%) |
Nov 17, 2022 | 12.23 | 12.39 | 12.18 | 12.37 | 44,505 | -0.21(-1.70%) |
Nov 16, 2022 | 12.76 | 12.81 | 12.53 | 12.58 | 64,356 | -0.39(-3.01%) |
Nov 15, 2022 | 13.10 | 13.14 | 12.94 | 12.97 | 29,101 | +0.02(+0.14%) |
Nov 14, 2022 | 12.93 | 13.08 | 12.79 | 12.95 | 56,149 | -0.09(-0.71%) |
Nov 11, 2022 | 12.84 | 13.15 | 12.84 | 13.05 | 57,431 | +0.40(+3.16%) |
Nov 10, 2022 | 12.55 | 12.66 | 12.40 | 12.65 | 39,458 | +0.69(+5.75%) |
Nov 09, 2022 | 12.38 | 12.38 | 11.96 | 11.96 | 33,273 | -0.55(-4.39%) |
Nov 08, 2022 | 12.42 | 12.62 | 12.35 | 12.51 | 58,169 | +0.16(+1.28%) |
Nov 07, 2022 | 12.46 | 12.48 | 12.30 | 12.35 | 43,411 | -0.04(-0.30%) |
Nov 04, 2022 | 12.33 | 12.51 | 12.20 | 12.39 | 67,556 | +0.57(+4.80%) |
Nov 03, 2022 | 11.61 | 11.91 | 11.48 | 11.82 | 34,289 | +0.12(+1.03%) |
Nov 02, 2022 | 11.94 | 12.12 | 11.69 | 11.70 | 28,923 | -0.27(-2.25%) |
Nov 01, 2022 | 12.07 | 12.18 | 11.93 | 11.97 | 48,087 | +0.28(+2.39%) |
Oct 31, 2022 | 11.62 | 11.74 | 11.62 | 11.69 | 26,395 | +0.03(+0.24%) |
Oct 28, 2022 | 11.66 | 11.67 | 11.50 | 11.66 | 61,854 | -0.18(-1.49%) |
Oct 27, 2022 | 11.99 | 12.03 | 11.82 | 11.84 | 48,563 | -0.20(-1.70%) |
Oct 26, 2022 | 11.79 | 12.16 | 11.79 | 12.04 | 73,563 | +0.24(+2.05%) |
Oct 25, 2022 | 11.49 | 11.83 | 11.49 | 11.80 | 47,714 | +0.31(+2.67%) |
Oct 24, 2022 | 11.63 | 11.63 | 11.28 | 11.49 | 124,924 | -0.34(-2.91%) |
Oct 21, 2022 | 11.45 | 11.84 | 11.41 | 11.84 | 40,018 | +0.37(+3.24%) |
Oct 20, 2022 | 11.58 | 11.72 | 11.42 | 11.47 | 71,199 | -0.13(-1.12%) |
Oct 19, 2022 | 11.55 | 11.64 | 11.50 | 11.60 | 29,786 | -0.07(-0.56%) |
Oct 18, 2022 | 11.87 | 11.94 | 11.58 | 11.66 | 49,857 | +0.01(+0.08%) |
Oct 17, 2022 | 11.56 | 11.74 | 11.56 | 11.65 | 48,075 | +0.40(+3.55%) |
Oct 14, 2022 | 11.72 | 11.74 | 11.23 | 11.25 | 79,752 | -0.41(-3.51%) |
Oct 13, 2022 | 11.20 | 11.70 | 11.09 | 11.66 | 62,108 | +0.14(+1.21%) |
Oct 12, 2022 | 11.62 | 11.69 | 11.49 | 11.52 | 44,474 | -0.05(-0.40%) |
Oct 11, 2022 | 11.62 | 11.77 | 11.49 | 11.57 | 72,963 | +0.01(+0.08%) |
Oct 10, 2022 | 11.76 | 11.76 | 11.46 | 11.56 | 95,046 | -0.23(-1.97%) |
Oct 07, 2022 | 12.02 | 12.08 | 11.78 | 11.79 | 41,961 | -0.41(-3.35%) |
Oct 06, 2022 | 12.39 | 12.47 | 12.17 | 12.20 | 35,318 | -0.20(-1.65%) |
Oct 05, 2022 | 12.45 | 12.45 | 12.15 | 12.41 | 195,345 | -0.16(-1.26%) |
Oct 04, 2022 | 12.33 | 12.64 | 12.33 | 12.56 | 81,646 | +0.56(+4.65%) |
Oct 03, 2022 | 11.89 | 12.09 | 11.77 | 12.01 | 51,886 | +0.11(+0.94%) |
Sep 30, 2022 | 11.97 | 12.07 | 11.86 | 11.89 | 67,657 | -0.14(-1.16%) |
Sep 29, 2022 | 12.28 | 12.28 | 11.93 | 12.03 | 46,790 | -0.43(-3.43%) |
Sep 28, 2022 | 12.11 | 12.47 | 12.04 | 12.46 | 68,668 | +0.19(+1.52%) |
Sep 27, 2022 | 12.38 | 12.49 | 12.18 | 12.28 | 90,208 | +0.07(+0.61%) |
Sep 26, 2022 | 12.25 | 12.47 | 12.13 | 12.20 | 62,985 | -0.12(-0.98%) |
Sep 23, 2022 | 12.55 | 12.59 | 12.19 | 12.32 | 92,936 | -0.58(-4.47%) |
Sep 22, 2022 | 13.10 | 13.18 | 12.85 | 12.90 | 54,259 | -0.20(-1.49%) |
Sep 21, 2022 | 13.32 | 13.38 | 13.05 | 13.09 | 25,191 | -0.16(-1.19%) |
Sep 20, 2022 | 13.35 | 13.41 | 13.21 | 13.25 | 45,113 | -0.20(-1.45%) |
Sep 19, 2022 | 13.16 | 13.50 | 13.11 | 13.45 | 64,672 | +0.20(+1.47%) |
Sep 16, 2022 | 13.23 | 13.33 | 13.17 | 13.25 | 79,590 | -0.33(-2.46%) |
Sep 15, 2022 | 13.67 | 13.80 | 13.52 | 13.59 | 49,316 | -0.29(-2.08%) |
Sep 14, 2022 | 13.78 | 13.90 | 13.64 | 13.88 | 50,211 | +0.17(+1.22%) |
Sep 13, 2022 | 13.79 | 13.95 | 13.66 | 13.71 | 67,832 | -0.33(-2.38%) |
Sep 12, 2022 | 14.01 | 14.08 | 13.97 | 14.04 | 150,395 | +0.15(+1.07%) |
Sep 09, 2022 | 13.66 | 13.92 | 13.66 | 13.89 | 55,393 | +0.45(+3.32%) |
Sep 08, 2022 | 13.29 | 13.46 | 13.26 | 13.45 | 35,773 | +0.07(+0.56%) |
Sep 07, 2022 | 13.07 | 13.41 | 13.07 | 13.37 | 57,637 | +0.29(+2.20%) |
Sep 06, 2022 | 13.12 | 13.21 | 13.02 | 13.08 | 496,720 | +0.00(+0.00%) |
Sep 02, 2022 | 13.21 | 13.29 | 13.02 | 13.08 | 39,992 | -0.13(-0.99%) |
Sep 01, 2022 | 13.40 | 13.42 | 13.08 | 13.21 | 78,488 | -0.39(-2.85%) |
Aug 31, 2022 | 13.63 | 13.73 | 13.55 | 13.60 | 26,655 | -0.02(-0.16%) |
Aug 30, 2022 | 13.98 | 14.01 | 13.58 | 13.62 | 95,120 | -0.32(-2.27%) |
Aug 29, 2022 | 13.96 | 14.11 | 13.87 | 13.94 | 111,236 | -0.15(-1.06%) |
Aug 26, 2022 | 14.46 | 14.52 | 14.06 | 14.09 | 82,678 | -0.37(-2.57%) |
Aug 25, 2022 | 14.41 | 14.46 | 14.29 | 14.46 | 48,151 | +0.18(+1.24%) |
Aug 24, 2022 | 14.16 | 14.34 | 14.14 | 14.28 | 42,336 | -0.07(-0.52%) |
Aug 23, 2022 | 14.16 | 14.40 | 14.16 | 14.36 | 53,094 | +0.22(+1.58%) |
Aug 22, 2022 | 14.05 | 14.16 | 14.04 | 14.14 | 101,891 | +0.02(+0.13%) |
Aug 19, 2022 | 14.40 | 14.40 | 14.08 | 14.12 | 51,743 | -0.49(-3.37%) |
Aug 18, 2022 | 14.64 | 14.70 | 14.58 | 14.61 | 50,491 | -0.10(-0.70%) |
Aug 17, 2022 | 14.83 | 14.84 | 14.59 | 14.71 | 112,381 | -0.20(-1.31%) |
Aug 16, 2022 | 14.99 | 15.02 | 14.81 | 14.91 | 87,641 | -0.07(-0.50%) |
Aug 15, 2022 | 14.91 | 15.04 | 14.82 | 14.98 | 156,915 | -0.01(-0.06%) |
Aug 12, 2022 | 14.76 | 15.00 | 14.62 | 14.99 | 102,925 | +0.26(+1.77%) |
Aug 11, 2022 | 14.84 | 14.95 | 14.70 | 14.73 | 78,656 | +0.06(+0.38%) |
Aug 10, 2022 | 14.48 | 14.67 | 14.36 | 14.67 | 119,709 | +0.39(+2.73%) |
Aug 09, 2022 | 14.45 | 14.47 | 14.24 | 14.28 | 74,413 | -0.12(-0.84%) |
Aug 08, 2022 | 14.37 | 14.60 | 14.37 | 14.41 | 83,828 | +0.16(+1.11%) |
Aug 05, 2022 | 14.18 | 14.36 | 14.13 | 14.25 | 38,915 | +0.02(+0.13%) |
Aug 04, 2022 | 14.11 | 14.27 | 14.11 | 14.23 | 49,993 | +0.13(+0.92%) |
Aug 03, 2022 | 14.10 | 14.12 | 13.95 | 14.10 | 86,846 | +0.01(+0.07%) |
Aug 02, 2022 | 13.98 | 14.28 | 13.95 | 14.09 | 166,828 | -0.04(-0.26%) |
Aug 01, 2022 | 14.06 | 14.23 | 14.02 | 14.13 | 80,472 | +0.13(+0.93%) |
Jul 29, 2022 | 13.74 | 14.01 | 13.74 | 14.00 | 71,536 | +0.14(+1.01%) |
Jul 28, 2022 | 13.77 | 13.92 | 13.59 | 13.86 | 48,353 | +0.19(+1.36%) |
Jul 27, 2022 | 13.42 | 13.71 | 13.35 | 13.67 | 39,492 | +0.33(+2.44%) |
Jul 26, 2022 | 13.47 | 13.52 | 13.32 | 13.35 | 17,797 | -0.13(-0.97%) |
Jul 25, 2022 | 13.48 | 13.49 | 13.38 | 13.48 | 17,917 | +0.07(+0.56%) |
Jul 22, 2022 | 13.74 | 13.74 | 13.36 | 13.40 | 43,594 | -0.26(-1.91%) |
Jul 21, 2022 | 13.48 | 13.67 | 13.43 | 13.66 | 41,879 | +0.23(+1.73%) |
Jul 20, 2022 | 13.35 | 13.48 | 13.32 | 13.43 | 25,478 | +0.07(+0.49%) |
Jul 19, 2022 | 13.34 | 13.40 | 13.24 | 13.36 | 35,718 | +0.16(+1.20%) |
Jul 18, 2022 | 13.25 | 13.46 | 13.21 | 13.21 | 69,263 | +0.14(+1.07%) |
Jul 15, 2022 | 13.06 | 13.09 | 12.84 | 13.07 | 79,791 | -0.03(-0.21%) |
Jul 14, 2022 | 12.93 | 13.13 | 12.88 | 13.09 | 33,192 | +0.03(+0.21%) |
Jul 13, 2022 | 12.75 | 13.16 | 12.75 | 13.07 | 54,880 | +0.20(+1.59%) |
Jul 12, 2022 | 12.95 | 13.00 | 12.74 | 12.86 | 82,427 | -0.27(-2.05%) |
Jul 11, 2022 | 13.44 | 13.53 | 13.11 | 13.13 | 62,997 | -0.71(-5.11%) |
Jul 08, 2022 | 13.74 | 13.93 | 13.65 | 13.84 | 29,322 | -0.04(-0.27%) |
Jul 07, 2022 | 13.53 | 13.92 | 13.53 | 13.88 | 144,109 | +0.62(+4.70%) |
Jul 06, 2022 | 13.34 | 13.34 | 13.10 | 13.25 | 48,835 | -0.07(-0.56%) |
Jul 05, 2022 | 13.16 | 13.34 | 12.95 | 13.33 | 211,786 | -0.09(-0.69%) |
Jul 01, 2022 | 13.45 | 13.48 | 13.30 | 13.42 | 39,617 | -0.19(-1.37%) |
Jun 30, 2022 | 13.50 | 13.68 | 13.36 | 13.61 | 21,308 | -0.08(-0.61%) |
Jun 29, 2022 | 13.87 | 13.87 | 13.61 | 13.69 | 146,398 | -0.37(-2.65%) |
Jun 28, 2022 | 14.32 | 14.47 | 14.03 | 14.06 | 58,921 | -0.20(-1.40%) |
Jun 27, 2022 | 14.35 | 14.36 | 14.21 | 14.26 | 71,530 | -0.02(-0.16%) |
Jun 24, 2022 | 14.06 | 14.28 | 14.06 | 14.28 | 60,131 | +0.39(+2.81%) |
Jun 23, 2022 | 13.85 | 13.93 | 13.69 | 13.89 | 49,500 | +0.12(+0.88%) |
Jun 22, 2022 | 13.64 | 13.94 | 13.64 | 13.77 | 103,786 | -0.21(-1.53%) |
Jun 21, 2022 | 13.81 | 14.09 | 13.81 | 13.99 | 42,441 | +0.43(+3.16%) |
Jun 17, 2022 | 13.46 | 13.63 | 13.36 | 13.56 | 84,033 | +0.36(+2.75%) |
Jun 16, 2022 | 13.31 | 13.49 | 13.12 | 13.20 | 247,142 | -0.50(-3.67%) |
Jun 15, 2022 | 13.48 | 13.81 | 13.40 | 13.70 | 116,663 | +0.30(+2.22%) |
Jun 14, 2022 | 13.42 | 13.50 | 13.26 | 13.40 | 45,588 | +0.13(+0.98%) |
Jun 13, 2022 | 13.49 | 13.61 | 13.21 | 13.27 | 156,305 | -0.66(-4.74%) |
Jun 10, 2022 | 13.95 | 14.13 | 13.86 | 13.93 | 103,834 | -0.16(-1.12%) |
Jun 09, 2022 | 14.41 | 14.42 | 14.09 | 14.09 | 44,745 | -0.50(-3.44%) |
Jun 08, 2022 | 14.68 | 14.75 | 14.51 | 14.59 | 102,795 | -0.06(-0.38%) |
Jun 07, 2022 | 14.49 | 14.69 | 14.41 | 14.65 | 50,181 | +0.01(+0.06%) |
Jun 06, 2022 | 14.80 | 14.87 | 14.56 | 14.64 | 124,694 | +0.28(+1.94%) |
Jun 03, 2022 | 14.46 | 14.53 | 14.28 | 14.36 | 258,965 | -0.31(-2.09%) |
Jun 02, 2022 | 14.08 | 14.67 | 14.08 | 14.67 | 106,434 | +0.68(+4.85%) |