Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.36 | 10.53 | 10.25 | 10.48 | 27,423 | +0.24(+2.34%) |
Jan 30, 2023 | 10.44 | 10.51 | 10.17 | 10.24 | 26,846 | -0.37(-3.49%) |
Jan 27, 2023 | 10.58 | 10.66 | 10.45 | 10.61 | 22,500 | +0.12(+1.14%) |
Jan 26, 2023 | 10.77 | 10.83 | 10.41 | 10.49 | 17,690 | -0.29(-2.69%) |
Jan 25, 2023 | 10.24 | 10.81 | 10.24 | 10.78 | 46,997 | +0.40(+3.85%) |
Jan 24, 2023 | 10.90 | 10.90 | 10.28 | 10.38 | 28,483 | -0.56(-5.12%) |
Jan 23, 2023 | 10.74 | 11.10 | 10.66 | 10.94 | 53,272 | +0.20(+1.86%) |
Jan 20, 2023 | 10.31 | 10.85 | 10.31 | 10.74 | 40,054 | +0.45(+4.37%) |
Jan 19, 2023 | 10.02 | 10.33 | 10.02 | 10.29 | 54,923 | -0.06(-0.58%) |
Jan 18, 2023 | 10.54 | 10.71 | 10.19 | 10.35 | 48,623 | -0.30(-2.82%) |
Jan 17, 2023 | 10.82 | 10.98 | 10.57 | 10.65 | 42,243 | -0.22(-2.02%) |
Jan 13, 2023 | 10.85 | 10.96 | 10.76 | 10.87 | 20,959 | -0.04(-0.37%) |
Jan 12, 2023 | 10.77 | 11.00 | 10.70 | 10.91 | 44,306 | +0.12(+1.11%) |
Jan 11, 2023 | 11.06 | 11.12 | 10.73 | 10.79 | 27,972 | -0.15(-1.37%) |
Jan 10, 2023 | 10.59 | 11.01 | 10.45 | 10.94 | 63,282 | +0.25(+2.34%) |
Jan 09, 2023 | 10.81 | 11.10 | 10.61 | 10.69 | 58,435 | -0.07(-0.65%) |
Jan 06, 2023 | 10.74 | 10.98 | 10.62 | 10.76 | 29,144 | +0.00(+0.00%) |
Jan 05, 2023 | 10.59 | 10.80 | 10.42 | 10.76 | 39,734 | +0.04(+0.37%) |
Jan 04, 2023 | 10.32 | 10.92 | 10.14 | 10.72 | 53,684 | +0.46(+4.48%) |
Jan 03, 2023 | 10.13 | 10.51 | 10.03 | 10.26 | 75,584 | +0.24(+2.40%) |
Dec 30, 2022 | 10.03 | 10.44 | 9.760 | 10.02 | 86,782 | -0.01(-0.10%) |
Dec 29, 2022 | 9.690 | 10.21 | 9.340 | 10.03 | 100,131 | +0.33(+3.40%) |
Dec 28, 2022 | 9.660 | 9.890 | 9.615 | 9.700 | 59,664 | -0.04(-0.41%) |
Dec 27, 2022 | 9.610 | 9.835 | 9.470 | 9.740 | 80,865 | +0.07(+0.72%) |
Dec 23, 2022 | 9.660 | 9.760 | 9.580 | 9.670 | 34,228 | -0.11(-1.12%) |
Dec 22, 2022 | 9.590 | 9.840 | 9.445 | 9.780 | 35,399 | +0.23(+2.41%) |
Dec 21, 2022 | 9.640 | 9.730 | 9.470 | 9.550 | 17,228 | -0.05(-0.52%) |
Dec 20, 2022 | 9.550 | 9.990 | 9.495 | 9.600 | 37,928 | -0.02(-0.21%) |
Dec 19, 2022 | 9.810 | 10.13 | 9.495 | 9.620 | 66,475 | -0.25(-2.53%) |
Dec 16, 2022 | 10.12 | 10.26 | 9.510 | 9.870 | 165,579 | -0.30(-2.95%) |
Dec 15, 2022 | 9.850 | 10.20 | 9.775 | 10.17 | 51,697 | +0.02(+0.20%) |
Dec 14, 2022 | 10.02 | 10.27 | 9.880 | 10.15 | 56,852 | +0.05(+0.50%) |
Dec 13, 2022 | 10.50 | 10.50 | 10.10 | 10.10 | 48,941 | -0.12(-1.17%) |
Dec 12, 2022 | 10.57 | 10.62 | 10.03 | 10.22 | 52,786 | -0.36(-3.40%) |
Dec 09, 2022 | 10.93 | 11.05 | 10.54 | 10.58 | 32,016 | -0.41(-3.73%) |
Dec 08, 2022 | 10.56 | 11.02 | 10.55 | 10.99 | 38,826 | +0.33(+3.10%) |
Dec 07, 2022 | 10.60 | 11.18 | 10.58 | 10.66 | 48,888 | -0.07(-0.65%) |
Dec 06, 2022 | 11.04 | 11.11 | 10.66 | 10.73 | 70,974 | -0.23(-2.10%) |
Dec 05, 2022 | 11.30 | 11.30 | 10.78 | 10.96 | 148,703 | -0.28(-2.49%) |
Dec 02, 2022 | 10.54 | 11.60 | 10.00 | 11.24 | 519,663 | +1.69(+17.70%) |
Dec 01, 2022 | 9.580 | 9.925 | 9.510 | 9.550 | 91,294 | +0.09(+0.95%) |
Nov 30, 2022 | 9.560 | 9.610 | 9.180 | 9.460 | 69,752 | -0.17(-1.77%) |
Nov 29, 2022 | 9.460 | 9.680 | 9.390 | 9.630 | 41,150 | +0.17(+1.80%) |
Nov 28, 2022 | 9.400 | 9.750 | 9.290 | 9.460 | 129,450 | +0.04(+0.42%) |
Nov 25, 2022 | 9.140 | 9.600 | 9.055 | 9.420 | 32,032 | +0.35(+3.86%) |
Nov 23, 2022 | 8.810 | 9.140 | 8.710 | 9.070 | 41,996 | +0.27(+3.07%) |
Nov 22, 2022 | 8.350 | 8.860 | 8.300 | 8.800 | 55,054 | +0.45(+5.39%) |
Nov 21, 2022 | 8.120 | 8.410 | 8.030 | 8.350 | 68,274 | +0.14(+1.71%) |
Nov 18, 2022 | 8.340 | 8.340 | 8.104 | 8.210 | 53,117 | -0.01(-0.12%) |
Nov 17, 2022 | 8.200 | 8.300 | 8.150 | 8.220 | 88,289 | +0.00(+0.00%) |
Nov 16, 2022 | 8.710 | 8.710 | 8.160 | 8.220 | 96,721 | -0.58(-6.59%) |
Nov 15, 2022 | 8.560 | 8.855 | 8.510 | 8.800 | 173,175 | +0.25(+2.92%) |
Nov 14, 2022 | 8.650 | 8.715 | 8.530 | 8.550 | 62,748 | -0.11(-1.27%) |
Nov 11, 2022 | 8.550 | 8.780 | 8.530 | 8.660 | 56,729 | +0.09(+1.05%) |
Nov 10, 2022 | 8.860 | 8.860 | 8.530 | 8.570 | 66,904 | +0.02(+0.23%) |
Nov 09, 2022 | 9.160 | 9.165 | 8.520 | 8.550 | 54,917 | -0.64(-6.96%) |
Nov 08, 2022 | 9.360 | 9.780 | 9.160 | 9.190 | 66,133 | -0.19(-2.03%) |
Nov 07, 2022 | 8.970 | 9.560 | 8.960 | 9.380 | 56,779 | +0.41(+4.57%) |
Nov 04, 2022 | 8.960 | 9.030 | 8.840 | 8.970 | 39,603 | +0.10(+1.13%) |
Nov 03, 2022 | 8.810 | 9.060 | 8.700 | 8.870 | 76,527 | -0.05(-0.56%) |
Nov 02, 2022 | 8.880 | 8.920 | 97,438 | +0.06(+0.68%) | ||
Nov 01, 2022 | 9.050 | 9.120 | 8.850 | 8.860 | 61,532 | -0.06(-0.67%) |
Oct 31, 2022 | 8.910 | 9.140 | 8.890 | 8.920 | 57,662 | -0.04(-0.45%) |
Oct 28, 2022 | 8.930 | 9.050 | 8.910 | 8.960 | 53,423 | +0.03(+0.34%) |
Oct 27, 2022 | 9.120 | 9.330 | 8.883 | 8.930 | 69,141 | -0.15(-1.65%) |
Oct 26, 2022 | 9.000 | 9.480 | 8.900 | 9.080 | 132,279 | +0.18(+2.02%) |
Oct 25, 2022 | 8.700 | 9.105 | 8.700 | 8.900 | 104,344 | +0.26(+3.01%) |
Oct 24, 2022 | 8.630 | 8.730 | 8.430 | 8.640 | 124,583 | +0.05(+0.58%) |
Oct 21, 2022 | 9.120 | 9.170 | 8.580 | 8.590 | 246,012 | -0.58(-6.32%) |
Oct 20, 2022 | 9.010 | 9.319 | 9.010 | 9.170 | 69,253 | +0.07(+0.77%) |
Oct 19, 2022 | 9.260 | 9.270 | 8.871 | 9.100 | 97,602 | -0.27(-2.88%) |
Oct 18, 2022 | 9.250 | 9.500 | 9.230 | 9.370 | 180,716 | +0.25(+2.74%) |
Oct 17, 2022 | 8.790 | 9.260 | 8.680 | 9.120 | 317,803 | +0.39(+4.47%) |
Oct 14, 2022 | 8.700 | 8.850 | 8.700 | 8.730 | 105,652 | +0.02(+0.23%) |
Oct 13, 2022 | 8.650 | 8.990 | 8.490 | 8.710 | 146,233 | -0.13(-1.47%) |
Oct 12, 2022 | 8.860 | 9.027 | 8.690 | 8.840 | 72,596 | +0.03(+0.34%) |
Oct 11, 2022 | 8.950 | 9.130 | 8.690 | 8.810 | 49,176 | -0.20(-2.22%) |
Oct 10, 2022 | 8.890 | 9.130 | 8.830 | 9.010 | 61,549 | +0.07(+0.78%) |
Oct 07, 2022 | 9.040 | 9.190 | 8.880 | 8.940 | 73,859 | -0.26(-2.83%) |
Oct 06, 2022 | 8.880 | 9.319 | 8.880 | 9.200 | 63,461 | +0.34(+3.84%) |
Oct 05, 2022 | 8.710 | 8.970 | 8.640 | 8.860 | 45,434 | -0.03(-0.34%) |
Oct 04, 2022 | 8.450 | 9.080 | 8.450 | 8.890 | 125,271 | +0.48(+5.71%) |
Oct 03, 2022 | 8.690 | 8.690 | 8.220 | 8.410 | 165,876 | -0.36(-4.10%) |
Sep 30, 2022 | 8.430 | 9.040 | 8.380 | 8.770 | 195,234 | +0.72(+8.94%) |
Sep 29, 2022 | 8.000 | 8.250 | 7.865 | 8.050 | 80,638 | +0.01(+0.12%) |
Sep 28, 2022 | 8.050 | 8.220 | 8.000 | 8.040 | 102,174 | +0.04(+0.50%) |
Sep 27, 2022 | 8.650 | 8.650 | 7.960 | 8.000 | 80,933 | -0.57(-6.65%) |
Sep 26, 2022 | 8.520 | 9.070 | 8.310 | 8.570 | 112,324 | +0.14(+1.66%) |
Sep 23, 2022 | 8.260 | 8.490 | 8.120 | 8.430 | 97,283 | +0.04(+0.48%) |
Sep 22, 2022 | 8.350 | 8.610 | 8.080 | 8.390 | 97,153 | +0.02(+0.24%) |
Sep 21, 2022 | 8.790 | 8.880 | 8.290 | 8.370 | 85,213 | -0.44(-4.99%) |
Sep 20, 2022 | 9.540 | 9.550 | 8.660 | 8.810 | 88,620 | -0.84(-8.70%) |
Sep 19, 2022 | 9.530 | 10.02 | 9.360 | 9.650 | 153,826 | +0.14(+1.47%) |
Sep 16, 2022 | 9.380 | 9.550 | 9.060 | 9.510 | 251,446 | +0.03(+0.32%) |
Sep 15, 2022 | 9.360 | 9.610 | 9.130 | 9.480 | 136,274 | +0.09(+0.96%) |
Sep 14, 2022 | 9.270 | 9.490 | 8.950 | 9.390 | 139,348 | +0.04(+0.43%) |
Sep 13, 2022 | 9.080 | 9.550 | 8.940 | 9.350 | 221,360 | +0.27(+2.97%) |
Sep 12, 2022 | 8.520 | 9.330 | 8.520 | 9.080 | 196,276 | +0.62(+7.33%) |
Sep 09, 2022 | 8.250 | 9.020 | 7.770 | 8.460 | 233,871 | +0.02(+0.24%) |
Sep 08, 2022 | 8.360 | 8.480 | 8.250 | 8.440 | 80,853 | +0.01(+0.12%) |
Sep 07, 2022 | 8.080 | 8.430 | 8.075 | 8.430 | 56,801 | +0.31(+3.82%) |
Sep 06, 2022 | 8.420 | 8.420 | 8.035 | 8.120 | 72,167 | -0.17(-2.05%) |
Sep 02, 2022 | 8.360 | 8.550 | 8.072 | 8.290 | 89,224 | -0.02(-0.24%) |
Sep 01, 2022 | 8.500 | 8.785 | 8.310 | 8.310 | 87,821 | -0.28(-3.26%) |
Aug 31, 2022 | 9.110 | 9.190 | 8.570 | 8.590 | 172,221 | -0.51(-5.60%) |
Aug 30, 2022 | 8.730 | 9.340 | 8.500 | 9.100 | 810,035 | +1.33(+17.12%) |
Aug 29, 2022 | 7.900 | 8.010 | 7.620 | 7.770 | 70,149 | -0.23(-2.88%) |
Aug 26, 2022 | 8.500 | 8.720 | 7.835 | 8.000 | 63,599 | -0.43(-5.10%) |
Aug 25, 2022 | 8.300 | 8.530 | 8.170 | 8.430 | 37,553 | +0.18(+2.18%) |
Aug 24, 2022 | 8.300 | 8.540 | 8.200 | 8.250 | 32,450 | -0.15(-1.79%) |
Aug 23, 2022 | 8.310 | 8.550 | 8.310 | 8.400 | 52,476 | +0.00(+0.00%) |
Aug 22, 2022 | 8.690 | 8.690 | 8.360 | 8.400 | 79,741 | -0.29(-3.34%) |
Aug 19, 2022 | 8.780 | 8.795 | 8.505 | 8.690 | 112,339 | -0.19(-2.14%) |
Aug 18, 2022 | 8.920 | 8.920 | 8.745 | 8.880 | 39,106 | +0.04(+0.45%) |
Aug 17, 2022 | 8.940 | 9.010 | 8.720 | 8.840 | 61,133 | -0.15(-1.67%) |
Aug 16, 2022 | 8.790 | 9.150 | 8.690 | 8.990 | 81,240 | +0.10(+1.12%) |
Aug 15, 2022 | 8.900 | 8.970 | 8.630 | 8.890 | 94,788 | -0.18(-1.98%) |
Aug 12, 2022 | 8.850 | 9.100 | 8.690 | 9.070 | 73,746 | +0.26(+2.95%) |
Aug 11, 2022 | 8.630 | 9.045 | 8.630 | 8.810 | 138,929 | +0.30(+3.53%) |
Aug 10, 2022 | 8.150 | 8.783 | 8.020 | 8.510 | 200,165 | +0.44(+5.45%) |
Aug 09, 2022 | 8.060 | 8.130 | 7.740 | 8.070 | 176,551 | +0.08(+1.00%) |
Aug 08, 2022 | 7.300 | 8.100 | 7.250 | 7.990 | 194,577 | +0.72(+9.90%) |
Aug 05, 2022 | 7.230 | 7.310 | 7.160 | 7.270 | 114,361 | -0.02(-0.27%) |
Aug 04, 2022 | 7.260 | 7.300 | 7.100 | 7.290 | 139,458 | -0.02(-0.27%) |
Aug 03, 2022 | 7.340 | 7.430 | 7.210 | 7.310 | 94,270 | -0.03(-0.41%) |
Aug 02, 2022 | 7.440 | 7.440 | 7.190 | 7.340 | 167,133 | -0.20(-2.65%) |
Aug 01, 2022 | 7.800 | 7.960 | 7.540 | 7.540 | 170,593 | -0.36(-4.56%) |
Jul 29, 2022 | 8.000 | 8.010 | 7.790 | 7.900 | 150,338 | -0.04(-0.50%) |
Jul 28, 2022 | 7.910 | 8.000 | 7.605 | 7.940 | 125,699 | +0.00(+0.00%) |
Jul 27, 2022 | 7.870 | 7.990 | 7.620 | 7.940 | 117,926 | +0.19(+2.45%) |
Jul 26, 2022 | 7.850 | 7.990 | 7.470 | 7.750 | 193,720 | -0.22(-2.76%) |
Jul 25, 2022 | 7.770 | 8.020 | 7.500 | 7.970 | 282,052 | +0.19(+2.44%) |
Jul 22, 2022 | 8.000 | 8.070 | 7.740 | 7.780 | 199,972 | -0.23(-2.87%) |
Jul 21, 2022 | 8.070 | 8.100 | 7.670 | 8.010 | 379,103 | +0.05(+0.63%) |
Jul 20, 2022 | 8.020 | 8.180 | 7.920 | 7.960 | 164,589 | -0.04(-0.50%) |
Jul 19, 2022 | 8.070 | 8.200 | 8.000 | 8.000 | 230,561 | -0.03(-0.37%) |
Jul 18, 2022 | 8.500 | 8.890 | 8.010 | 8.030 | 228,679 | -0.34(-4.06%) |
Jul 15, 2022 | 9.390 | 9.520 | 8.030 | 8.370 | 615,107 | -1.05(-11.15%) |
Jul 14, 2022 | 9.270 | 9.520 | 9.150 | 9.420 | 253,817 | +0.15(+1.62%) |
Jul 13, 2022 | 8.770 | 9.338 | 8.760 | 9.270 | 104,825 | +0.30(+3.34%) |
Jul 12, 2022 | 9.080 | 9.490 | 8.970 | 8.970 | 150,773 | -0.18(-1.97%) |
Jul 11, 2022 | 9.350 | 9.500 | 9.050 | 9.150 | 110,605 | -0.28(-2.97%) |
Jul 08, 2022 | 9.320 | 9.640 | 9.320 | 9.430 | 87,400 | -0.02(-0.21%) |
Jul 07, 2022 | 9.270 | 9.460 | 9.150 | 9.450 | 94,619 | +0.19(+2.05%) |
Jul 06, 2022 | 9.540 | 9.540 | 9.250 | 9.260 | 81,286 | -0.30(-3.14%) |
Jul 05, 2022 | 9.460 | 9.780 | 9.380 | 9.560 | 152,982 | +0.02(+0.21%) |
Jul 01, 2022 | 9.520 | 9.700 | 9.480 | 9.540 | 114,262 | +0.03(+0.32%) |
Jun 30, 2022 | 9.660 | 9.660 | 9.363 | 9.510 | 97,431 | -0.19(-1.96%) |
Jun 29, 2022 | 10.10 | 10.10 | 9.560 | 9.700 | 85,339 | -0.26(-2.61%) |
Jun 28, 2022 | 10.31 | 10.49 | 9.930 | 9.960 | 76,631 | -0.35(-3.39%) |
Jun 27, 2022 | 10.84 | 10.84 | 10.20 | 10.31 | 86,891 | -0.44(-4.09%) |
Jun 24, 2022 | 10.38 | 11.28 | 10.12 | 10.75 | 1,862,958 | +0.27(+2.58%) |
Jun 23, 2022 | 9.490 | 10.48 | 9.490 | 10.48 | 192,631 | +0.97(+10.20%) |
Jun 22, 2022 | 9.510 | 9.990 | 9.460 | 9.510 | 216,045 | -0.21(-2.16%) |
Jun 21, 2022 | 9.660 | 9.990 | 9.160 | 9.720 | 292,595 | -0.28(-2.80%) |
Jun 17, 2022 | 9.930 | 10.09 | 9.810 | 10.00 | 207,665 | +0.14(+1.42%) |
Jun 16, 2022 | 10.27 | 10.40 | 9.820 | 9.860 | 214,381 | -0.60(-5.74%) |
Jun 15, 2022 | 10.67 | 10.67 | 10.37 | 10.46 | 174,636 | -0.02(-0.19%) |
Jun 14, 2022 | 10.79 | 10.90 | 10.31 | 10.48 | 131,486 | -0.32(-2.96%) |
Jun 13, 2022 | 10.99 | 11.04 | 10.64 | 10.80 | 129,398 | -0.38(-3.40%) |
Jun 10, 2022 | 11.20 | 11.52 | 11.05 | 11.18 | 127,301 | -0.18(-1.58%) |
Jun 09, 2022 | 11.24 | 11.46 | 11.10 | 11.36 | 166,486 | +0.09(+0.80%) |
Jun 08, 2022 | 11.55 | 11.63 | 11.24 | 11.27 | 104,649 | -0.31(-2.68%) |
Jun 07, 2022 | 11.30 | 11.74 | 11.30 | 11.58 | 209,558 | +0.19(+1.67%) |
Jun 06, 2022 | 11.66 | 11.66 | 11.34 | 11.39 | 186,381 | -0.12(-1.04%) |
Jun 03, 2022 | 11.66 | 11.66 | 11.35 | 11.51 | 126,260 | -0.20(-1.71%) |
Jun 02, 2022 | 11.27 | 11.82 | 11.27 | 11.71 | 117,370 | +0.39(+3.45%) |
Jun 01, 2022 | 11.71 | 11.72 | 11.27 | 11.32 | 109,208 | -0.25(-2.16%) |
May 31, 2022 | 11.62 | 11.86 | 11.53 | 11.57 | 94,179 | -0.07(-0.60%) |
May 27, 2022 | 12.05 | 12.24 | 11.62 | 11.64 | 147,304 | -0.34(-2.84%) |
May 26, 2022 | 11.35 | 12.04 | 11.35 | 11.98 | 108,180 | +0.79(+7.06%) |
May 25, 2022 | 10.40 | 11.33 | 10.32 | 11.19 | 190,698 | +0.73(+6.98%) |
May 24, 2022 | 10.85 | 11.00 | 10.13 | 10.46 | 168,154 | -0.53(-4.82%) |
May 23, 2022 | 10.65 | 11.41 | 10.42 | 10.99 | 181,547 | +0.41(+3.88%) |
May 20, 2022 | 11.07 | 11.07 | 10.36 | 10.58 | 150,122 | -0.32(-2.94%) |
May 19, 2022 | 10.93 | 11.04 | 10.61 | 10.90 | 116,126 | -0.08(-0.73%) |
May 18, 2022 | 11.37 | 11.49 | 10.82 | 10.98 | 89,320 | -0.59(-5.10%) |
May 17, 2022 | 11.43 | 11.65 | 11.29 | 11.57 | 63,474 | +0.41(+3.67%) |
May 16, 2022 | 11.14 | 11.59 | 10.84 | 11.16 | 96,496 | -0.30(-2.62%) |
May 13, 2022 | 11.25 | 11.58 | 11.17 | 11.46 | 94,336 | +0.29(+2.60%) |
May 12, 2022 | 10.94 | 11.54 | 10.78 | 11.17 | 92,395 | +0.16(+1.45%) |
May 11, 2022 | 11.58 | 11.84 | 10.99 | 11.01 | 115,594 | -0.64(-5.49%) |
May 10, 2022 | 11.72 | 11.97 | 11.38 | 11.65 | 121,525 | +0.10(+0.87%) |
May 09, 2022 | 11.91 | 11.97 | 11.28 | 11.55 | 168,115 | -0.68(-5.56%) |
May 06, 2022 | 12.36 | 12.36 | 11.93 | 12.23 | 125,051 | -0.22(-1.77%) |
May 05, 2022 | 12.83 | 12.83 | 12.22 | 12.45 | 157,841 | -0.51(-3.94%) |
May 04, 2022 | 12.82 | 13.00 | 12.39 | 12.96 | 117,023 | +0.18(+1.41%) |
May 03, 2022 | 12.70 | 12.85 | 12.49 | 12.78 | 72,079 | +0.08(+0.63%) |
May 02, 2022 | 12.68 | 12.74 | 12.32 | 12.70 | 107,325 | +0.10(+0.79%) |
Apr 29, 2022 | 12.90 | 13.06 | 12.54 | 12.60 | 132,007 | -0.30(-2.33%) |
Apr 28, 2022 | 12.98 | 13.00 | 12.68 | 12.90 | 102,715 | +0.09(+0.70%) |
Apr 27, 2022 | 12.90 | 13.01 | 12.78 | 12.81 | 137,976 | -0.05(-0.39%) |
Apr 26, 2022 | 13.14 | 13.31 | 12.78 | 12.86 | 157,763 | -0.47(-3.53%) |
Apr 25, 2022 | 13.04 | 13.48 | 12.67 | 13.33 | 257,725 | +0.18(+1.37%) |
Apr 22, 2022 | 13.30 | 13.54 | 13.03 | 13.15 | 227,075 | -0.16(-1.20%) |
Apr 21, 2022 | 13.94 | 13.94 | 13.19 | 13.31 | 218,868 | -0.59(-4.24%) |
Apr 20, 2022 | 14.02 | 14.02 | 13.79 | 13.90 | 118,473 | -0.06(-0.43%) |
Apr 19, 2022 | 13.60 | 13.99 | 13.60 | 13.96 | 106,978 | +0.35(+2.57%) |
Apr 18, 2022 | 13.71 | 13.74 | 13.38 | 13.61 | 100,560 | -0.15(-1.09%) |
Apr 14, 2022 | 13.70 | 13.82 | 13.61 | 13.76 | 95,963 | +0.14(+1.03%) |
Apr 13, 2022 | 13.28 | 13.69 | 13.22 | 13.62 | 135,712 | +0.34(+2.56%) |
Apr 12, 2022 | 13.61 | 13.99 | 13.20 | 13.28 | 94,641 | -0.22(-1.63%) |
Apr 11, 2022 | 13.61 | 13.92 | 13.47 | 13.50 | 108,331 | -0.15(-1.10%) |
Apr 08, 2022 | 13.33 | 13.83 | 13.31 | 13.65 | 94,383 | +0.30(+2.25%) |
Apr 07, 2022 | 13.26 | 13.43 | 13.19 | 13.35 | 117,295 | +0.05(+0.38%) |
Apr 06, 2022 | 13.52 | 13.61 | 13.23 | 13.30 | 171,614 | -0.33(-2.42%) |
Apr 05, 2022 | 13.97 | 13.97 | 13.41 | 13.63 | 138,653 | -0.34(-2.43%) |
Apr 04, 2022 | 13.66 | 14.04 | 13.39 | 13.97 | 106,314 | +0.30(+2.19%) |
Apr 01, 2022 | 13.31 | 13.70 | 13.28 | 13.67 | 172,818 | +0.54(+4.11%) |
Mar 31, 2022 | 13.50 | 13.55 | 13.09 | 13.13 | 102,572 | -0.38(-2.81%) |
Mar 30, 2022 | 14.02 | 14.10 | 13.47 | 13.51 | 71,421 | -0.61(-4.32%) |
Mar 29, 2022 | 14.03 | 14.45 | 14.03 | 14.12 | 110,900 | +0.25(+1.80%) |
Mar 28, 2022 | 13.75 | 13.89 | 13.63 | 13.87 | 103,983 | +0.12(+0.87%) |
Mar 25, 2022 | 13.63 | 13.78 | 13.40 | 13.75 | 128,538 | +0.12(+0.88%) |
Mar 24, 2022 | 13.89 | 13.89 | 13.55 | 13.63 | 74,383 | -0.17(-1.23%) |
Mar 23, 2022 | 14.16 | 14.29 | 13.78 | 13.80 | 72,576 | -0.54(-3.77%) |
Mar 22, 2022 | 14.03 | 14.48 | 13.93 | 14.34 | 87,499 | +0.25(+1.77%) |
Mar 21, 2022 | 14.79 | 14.82 | 14.04 | 14.09 | 70,310 | -0.73(-4.93%) |
Mar 18, 2022 | 14.62 | 14.91 | 14.46 | 14.82 | 152,171 | +0.12(+0.82%) |
Mar 17, 2022 | 14.75 | 14.94 | 14.61 | 14.70 | 66,197 | -0.05(-0.34%) |
Mar 16, 2022 | 14.15 | 14.99 | 14.14 | 14.75 | 220,639 | +1.03(+7.51%) |
Mar 15, 2022 | 13.37 | 13.78 | 13.25 | 13.72 | 320,666 | +0.31(+2.31%) |
Mar 14, 2022 | 14.32 | 14.32 | 13.11 | 13.41 | 221,831 | -0.90(-6.29%) |
Mar 11, 2022 | 13.55 | 14.49 | 13.55 | 14.31 | 513,959 | -1.07(-6.96%) |
Mar 10, 2022 | 15.35 | 15.78 | 14.96 | 15.38 | 205,852 | -0.22(-1.41%) |
Mar 09, 2022 | 15.18 | 15.90 | 15.18 | 15.60 | 76,038 | +0.60(+4.00%) |
Mar 08, 2022 | 15.30 | 15.47 | 14.98 | 15.00 | 99,185 | -0.21(-1.38%) |
Mar 07, 2022 | 15.20 | 15.38 | 15.01 | 15.21 | 104,987 | +0.03(+0.20%) |
Mar 04, 2022 | 15.58 | 15.58 | 14.98 | 15.18 | 163,067 | -0.70(-4.41%) |
Mar 03, 2022 | 16.29 | 16.39 | 15.66 | 15.88 | 56,253 | -0.40(-2.46%) |
Mar 02, 2022 | 15.50 | 16.39 | 15.41 | 16.28 | 106,909 | +0.82(+5.30%) |
Mar 01, 2022 | 15.79 | 15.95 | 15.35 | 15.46 | 85,445 | -0.17(-1.09%) |
Feb 28, 2022 | 16.15 | 16.60 | 15.46 | 15.63 | 277,126 | -1.15(-6.85%) |
Feb 25, 2022 | 16.57 | 16.82 | 16.66 | 16.78 | 72,488 | +0.32(+1.94%) |
Feb 24, 2022 | 15.85 | 16.51 | 15.85 | 16.46 | 155,052 | +0.04(+0.24%) |
Feb 23, 2022 | 16.71 | 16.86 | 16.35 | 16.42 | 77,649 | -0.29(-1.74%) |
Feb 22, 2022 | 16.94 | 17.06 | 16.60 | 16.71 | 88,236 | -0.23(-1.36%) |
Feb 18, 2022 | 16.94 | 0 | +0.06(+0.36%) | |||
Feb 17, 2022 | 17.13 | 17.14 | 16.85 | 16.88 | 69,408 | -0.39(-2.26%) |
Feb 16, 2022 | 17.23 | 17.31 | 17.00 | 17.27 | 45,692 | +0.05(+0.29%) |
Feb 15, 2022 | 17.08 | 17.34 | 16.88 | 17.22 | 94,644 | +0.17(+1.00%) |
Feb 14, 2022 | 17.11 | 17.28 | 16.92 | 17.05 | 75,198 | +0.00(+0.00%) |
Feb 11, 2022 | 17.20 | 17.38 | 16.83 | 17.05 | 106,534 | -0.23(-1.33%) |
Feb 10, 2022 | 17.02 | 17.52 | 17.02 | 17.28 | 113,705 | -0.05(-0.29%) |
Feb 09, 2022 | 17.14 | 17.36 | 16.96 | 17.33 | 62,379 | +0.34(+2.00%) |
Feb 08, 2022 | 16.73 | 17.17 | 16.69 | 16.99 | 70,939 | +0.28(+1.68%) |
Feb 07, 2022 | 16.59 | 16.88 | 16.45 | 16.71 | 81,338 | +0.08(+0.48%) |
Feb 04, 2022 | 16.55 | 16.91 | 16.22 | 16.63 | 127,010 | +0.08(+0.48%) |
Feb 03, 2022 | 16.93 | 17.17 | 16.49 | 16.55 | 135,270 | -0.62(-3.61%) |
Feb 02, 2022 | 17.14 | 17.40 | 16.70 | 17.17 | 134,107 | +0.18(+1.06%) |