Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.86 | 15.91 | 15.78 | 15.82 | 66,103 | -0.04(-0.25%) |
Mar 30, 2023 | 15.85 | 15.95 | 15.77 | 15.86 | 103,885 | +0.46(+2.99%) |
Mar 29, 2023 | 15.35 | 15.49 | 15.35 | 15.40 | 98,956 | +0.31(+2.05%) |
Mar 28, 2023 | 15.08 | 15.14 | 15.04 | 15.09 | 120,137 | +0.11(+0.73%) |
Mar 27, 2023 | 15.06 | 15.09 | 14.94 | 14.98 | 108,219 | +0.29(+1.97%) |
Mar 24, 2023 | 14.68 | 14.71 | 14.59 | 14.69 | 122,567 | -0.29(-1.94%) |
Mar 23, 2023 | 15.07 | 15.22 | 14.93 | 14.98 | 83,785 | -0.03(-0.20%) |
Mar 22, 2023 | 15.03 | 15.21 | 14.99 | 15.01 | 97,931 | +0.04(+0.27%) |
Mar 21, 2023 | 15.05 | 15.05 | 14.92 | 14.97 | 70,571 | +0.35(+2.39%) |
Mar 20, 2023 | 14.54 | 14.70 | 14.53 | 14.62 | 88,164 | +0.25(+1.74%) |
Mar 17, 2023 | 14.43 | 14.43 | 14.30 | 14.37 | 94,314 | -0.31(-2.11%) |
Mar 16, 2023 | 14.44 | 14.73 | 14.44 | 14.68 | 398,984 | +0.27(+1.87%) |
Mar 15, 2023 | 14.48 | 14.56 | 14.26 | 14.41 | 148,136 | -0.68(-4.51%) |
Mar 14, 2023 | 15.04 | 15.10 | 15.00 | 15.09 | 96,944 | +0.23(+1.55%) |
Mar 13, 2023 | 14.82 | 15.00 | 14.80 | 14.86 | 75,135 | -0.04(-0.27%) |
Mar 10, 2023 | 14.92 | 15.03 | 14.85 | 14.90 | 106,342 | +0.13(+0.88%) |
Mar 09, 2023 | 14.81 | 14.89 | 14.76 | 14.77 | 76,837 | -0.09(-0.61%) |
Mar 08, 2023 | 14.81 | 14.88 | 14.80 | 14.86 | 102,029 | +0.08(+0.54%) |
Mar 07, 2023 | 14.98 | 15.02 | 14.77 | 14.78 | 118,039 | -0.12(-0.81%) |
Mar 06, 2023 | 14.90 | 14.95 | 14.86 | 14.90 | 170,885 | +0.17(+1.15%) |
Mar 03, 2023 | 14.70 | 14.75 | 14.64 | 14.73 | 206,256 | +0.13(+0.89%) |
Mar 02, 2023 | 14.51 | 14.62 | 14.50 | 14.60 | 180,184 | +0.13(+0.90%) |
Mar 01, 2023 | 14.65 | 14.65 | 14.44 | 14.47 | 116,921 | -0.09(-0.62%) |
Feb 28, 2023 | 14.83 | 14.85 | 14.56 | 14.56 | 91,374 | -0.19(-1.29%) |
Feb 27, 2023 | 14.85 | 14.91 | 14.67 | 14.75 | 837,253 | -0.08(-0.54%) |
Feb 24, 2023 | 14.79 | 14.88 | 14.77 | 14.83 | 81,848 | -0.20(-1.30%) |
Feb 23, 2023 | 15.00 | 15.08 | 14.93 | 15.03 | 125,031 | +0.09(+0.57%) |
Feb 22, 2023 | 15.04 | 15.04 | 14.89 | 14.94 | 125,336 | -0.22(-1.45%) |
Feb 21, 2023 | 15.15 | 15.26 | 15.11 | 15.16 | 180,561 | +0.67(+4.62%) |
Feb 17, 2023 | 14.27 | 14.49 | 14.27 | 14.49 | 88,023 | +0.27(+1.90%) |
Feb 16, 2023 | 14.21 | 14.31 | 14.14 | 14.22 | 61,748 | -0.02(-0.14%) |
Feb 15, 2023 | 14.16 | 14.24 | 14.11 | 14.24 | 99,980 | -0.01(-0.07%) |
Feb 14, 2023 | 14.18 | 14.29 | 14.12 | 14.25 | 102,514 | +0.17(+1.21%) |
Feb 13, 2023 | 14.09 | 14.11 | 14.01 | 14.08 | 266,384 | -0.03(-0.21%) |
Feb 10, 2023 | 14.01 | 14.11 | 13.98 | 14.11 | 81,525 | +0.14(+1.00%) |
Feb 09, 2023 | 14.12 | 14.13 | 13.96 | 13.97 | 128,986 | -0.06(-0.43%) |
Feb 08, 2023 | 14.01 | 14.12 | 13.90 | 14.03 | 584,347 | +0.27(+1.96%) |
Feb 07, 2023 | 13.78 | 13.78 | 13.60 | 13.76 | 202,195 | -0.20(-1.43%) |
Feb 06, 2023 | 13.97 | 14.01 | 13.89 | 13.96 | 129,327 | -0.11(-0.78%) |
Feb 03, 2023 | 14.06 | 14.20 | 14.03 | 14.07 | 94,318 | +0.06(+0.43%) |
Feb 02, 2023 | 14.16 | 14.18 | 13.99 | 14.01 | 119,273 | -0.41(-2.84%) |
Feb 01, 2023 | 14.21 | 14.50 | 14.21 | 14.42 | 136,152 | +0.27(+1.91%) |
Jan 31, 2023 | 13.98 | 14.15 | 13.93 | 14.15 | 98,097 | +0.15(+1.07%) |
Jan 30, 2023 | 14.06 | 14.17 | 14.00 | 14.00 | 171,657 | -0.06(-0.43%) |
Jan 27, 2023 | 14.02 | 14.10 | 13.97 | 14.06 | 175,173 | -0.15(-1.06%) |
Jan 26, 2023 | 14.15 | 14.23 | 14.10 | 14.21 | 162,469 | -0.09(-0.63%) |
Jan 25, 2023 | 14.19 | 14.34 | 14.16 | 14.30 | 184,849 | +0.19(+1.35%) |
Jan 24, 2023 | 14.04 | 14.13 | 13.95 | 14.11 | 193,103 | +0.37(+2.72%) |
Jan 23, 2023 | 13.66 | 13.75 | 13.65 | 13.74 | 225,295 | +0.09(+0.63%) |
Jan 20, 2023 | 13.53 | 13.65 | 13.48 | 13.65 | 128,476 | +0.12(+0.89%) |
Jan 19, 2023 | 13.49 | 13.58 | 13.43 | 13.53 | 150,790 | +0.05(+0.37%) |
Jan 18, 2023 | 13.72 | 13.73 | 13.48 | 13.48 | 183,519 | -0.04(-0.30%) |
Jan 17, 2023 | 13.68 | 13.73 | 13.51 | 13.52 | 338,427 | -0.95(-6.57%) |
Jan 13, 2023 | 14.44 | 14.52 | 14.40 | 14.47 | 88,132 | -0.13(-0.89%) |
Jan 12, 2023 | 14.51 | 14.64 | 14.43 | 14.60 | 117,580 | +0.26(+1.81%) |
Jan 11, 2023 | 14.39 | 14.51 | 14.27 | 14.34 | 96,856 | +0.17(+1.20%) |
Jan 10, 2023 | 14.10 | 14.19 | 14.05 | 14.17 | 168,510 | +0.10(+0.71%) |
Jan 09, 2023 | 14.00 | 14.34 | 13.99 | 14.07 | 220,659 | +0.24(+1.76%) |
Jan 06, 2023 | 13.60 | 13.99 | 13.57 | 13.83 | 125,424 | -0.21(-1.52%) |
Jan 05, 2023 | 14.12 | 14.14 | 14.00 | 14.04 | 120,762 | -0.03(-0.21%) |
Jan 04, 2023 | 13.93 | 14.14 | 13.85 | 14.07 | 256,044 | -0.20(-1.40%) |
Jan 03, 2023 | 14.48 | 14.48 | 14.18 | 14.27 | 176,184 | -0.01(-0.07%) |
Dec 30, 2022 | 14.40 | 14.40 | 14.24 | 14.28 | 64,164 | -0.11(-0.76%) |
Dec 29, 2022 | 14.25 | 14.44 | 14.25 | 14.39 | 84,741 | +0.23(+1.62%) |
Dec 28, 2022 | 14.36 | 14.38 | 14.13 | 14.16 | 129,640 | -0.24(-1.67%) |
Dec 27, 2022 | 14.45 | 14.55 | 14.39 | 14.40 | 103,911 | +0.00(+0.00%) |
Dec 23, 2022 | 14.33 | 14.45 | 14.30 | 14.40 | 107,747 | -0.01(-0.07%) |
Dec 22, 2022 | 14.45 | 14.48 | 14.32 | 14.41 | 160,866 | -0.08(-0.55%) |
Dec 21, 2022 | 14.48 | 14.57 | 14.45 | 14.49 | 140,961 | +0.14(+0.98%) |
Dec 20, 2022 | 14.23 | 14.49 | 14.17 | 14.35 | 206,613 | -0.42(-2.82%) |
Dec 19, 2022 | 14.84 | 14.88 | 14.74 | 14.77 | 225,007 | -0.03(-0.23%) |
Dec 16, 2022 | 14.82 | 14.82 | 14.72 | 14.80 | 127,369 | -0.13(-0.87%) |
Dec 15, 2022 | 15.09 | 15.09 | 14.84 | 14.93 | 158,760 | -0.32(-2.10%) |
Dec 14, 2022 | 15.27 | 15.38 | 15.17 | 15.25 | 235,181 | +0.05(+0.33%) |
Dec 13, 2022 | 15.45 | 15.51 | 15.17 | 15.20 | 126,151 | -0.03(-0.20%) |
Dec 12, 2022 | 15.24 | 15.25 | 15.12 | 15.23 | 176,763 | +0.13(+0.86%) |
Dec 09, 2022 | 15.14 | 15.19 | 15.10 | 15.10 | 181,422 | -0.02(-0.13%) |
Dec 08, 2022 | 15.12 | 15.15 | 15.07 | 15.12 | 120,587 | -0.09(-0.59%) |
Dec 07, 2022 | 15.21 | 15.27 | 15.17 | 15.21 | 82,140 | +0.04(+0.26%) |
Dec 06, 2022 | 15.24 | 15.31 | 15.12 | 15.17 | 79,821 | +0.05(+0.33%) |
Dec 05, 2022 | 15.13 | 15.32 | 15.06 | 15.12 | 212,832 | -0.12(-0.79%) |
Dec 02, 2022 | 15.18 | 15.29 | 15.15 | 15.24 | 116,835 | -0.03(-0.20%) |
Dec 01, 2022 | 15.36 | 15.45 | 15.18 | 15.27 | 114,660 | +0.07(+0.46%) |
Nov 30, 2022 | 14.98 | 15.25 | 14.88 | 15.20 | 110,657 | +0.26(+1.74%) |
Nov 29, 2022 | 14.80 | 14.96 | 14.80 | 14.94 | 303,993 | +0.09(+0.61%) |
Nov 28, 2022 | 14.98 | 15.00 | 14.85 | 14.85 | 286,652 | -0.13(-0.87%) |
Nov 25, 2022 | 14.88 | 15.03 | 14.88 | 14.98 | 328,678 | +0.07(+0.47%) |
Nov 23, 2022 | 14.76 | 14.94 | 14.76 | 14.91 | 184,746 | -0.01(-0.07%) |
Nov 22, 2022 | 14.91 | 14.97 | 14.83 | 14.92 | 82,439 | +0.05(+0.34%) |
Nov 21, 2022 | 14.84 | 14.88 | 14.77 | 14.87 | 242,011 | +0.01(+0.07%) |
Nov 18, 2022 | 14.85 | 14.91 | 14.80 | 14.86 | 259,358 | +0.01(+0.07%) |
Nov 17, 2022 | 14.63 | 14.85 | 14.61 | 14.85 | 191,124 | +0.09(+0.61%) |
Nov 16, 2022 | 14.73 | 14.86 | 14.68 | 14.76 | 107,447 | +0.03(+0.20%) |
Nov 15, 2022 | 14.87 | 14.93 | 14.59 | 14.73 | 175,126 | +0.10(+0.68%) |
Nov 14, 2022 | 14.64 | 14.76 | 14.63 | 14.63 | 283,095 | +0.12(+0.83%) |
Nov 11, 2022 | 14.44 | 14.55 | 14.32 | 14.51 | 148,948 | +0.31(+2.18%) |
Nov 10, 2022 | 14.06 | 14.23 | 13.99 | 14.20 | 221,144 | +0.86(+6.45%) |
Nov 09, 2022 | 13.46 | 13.50 | 13.22 | 13.34 | 98,288 | -0.05(-0.37%) |
Nov 08, 2022 | 13.36 | 13.55 | 13.35 | 13.39 | 166,163 | -0.10(-0.74%) |
Nov 07, 2022 | 13.46 | 13.55 | 13.40 | 13.49 | 264,824 | +0.04(+0.30%) |
Nov 04, 2022 | 13.28 | 13.51 | 13.23 | 13.45 | 165,242 | +0.52(+4.02%) |
Nov 03, 2022 | 12.81 | 12.97 | 12.80 | 12.93 | 200,492 | -0.01(-0.08%) |
Nov 02, 2022 | 13.13 | 13.30 | 12.94 | 12.94 | 190,203 | -0.25(-1.86%) |
Nov 01, 2022 | 13.26 | 13.26 | 13.07 | 13.19 | 140,322 | +0.21(+1.66%) |
Oct 31, 2022 | 12.97 | 13.08 | 12.92 | 12.97 | 267,908 | -0.09(-0.69%) |
Oct 28, 2022 | 12.93 | 13.06 | 12.91 | 13.06 | 257,012 | +0.16(+1.24%) |
Oct 27, 2022 | 12.97 | 13.15 | 12.87 | 12.90 | 198,119 | -0.07(-0.54%) |
Oct 26, 2022 | 12.94 | 13.06 | 12.94 | 12.97 | 143,291 | +0.03(+0.23%) |
Oct 25, 2022 | 12.80 | 13.01 | 12.80 | 12.94 | 365,353 | +0.44(+3.52%) |
Oct 24, 2022 | 12.57 | 12.61 | 12.42 | 12.50 | 392,596 | +0.45(+3.73%) |
Oct 21, 2022 | 11.84 | 12.08 | 11.80 | 12.05 | 207,851 | +0.17(+1.43%) |
Oct 20, 2022 | 11.97 | 12.08 | 11.82 | 11.88 | 291,180 | -0.05(-0.42%) |
Oct 19, 2022 | 11.92 | 12.03 | 11.87 | 11.93 | 176,674 | +0.05(+0.42%) |
Oct 18, 2022 | 12.09 | 12.12 | 11.86 | 11.88 | 311,381 | -0.05(-0.42%) |
Oct 17, 2022 | 11.83 | 11.98 | 11.83 | 11.93 | 359,262 | +0.39(+3.38%) |
Oct 14, 2022 | 11.75 | 11.83 | 11.54 | 11.54 | 388,555 | -0.08(-0.69%) |
Oct 13, 2022 | 11.14 | 11.64 | 11.14 | 11.62 | 359,042 | +0.49(+4.40%) |
Oct 12, 2022 | 11.22 | 11.28 | 11.13 | 11.13 | 190,005 | -0.10(-0.89%) |
Oct 11, 2022 | 11.29 | 11.39 | 11.18 | 11.23 | 369,170 | -0.16(-1.40%) |
Oct 10, 2022 | 11.48 | 11.50 | 11.36 | 11.39 | 423,197 | -0.28(-2.40%) |
Oct 07, 2022 | 11.77 | 11.79 | 11.59 | 11.67 | 257,595 | -0.04(-0.34%) |
Oct 06, 2022 | 11.82 | 11.87 | 11.70 | 11.71 | 272,166 | -0.45(-3.70%) |
Oct 05, 2022 | 12.20 | 12.22 | 11.96 | 12.16 | 269,234 | -0.21(-1.70%) |
Oct 04, 2022 | 12.23 | 12.37 | 12.21 | 12.37 | 379,757 | +0.40(+3.34%) |
Oct 03, 2022 | 11.82 | 11.98 | 11.77 | 11.97 | 344,105 | +0.36(+3.10%) |
Sep 30, 2022 | 11.60 | 11.71 | 11.53 | 11.61 | 484,977 | -0.13(-1.11%) |
Sep 29, 2022 | 11.51 | 11.78 | 11.49 | 11.74 | 2,496,081 | -0.14(-1.18%) |
Sep 28, 2022 | 11.53 | 11.89 | 11.46 | 11.88 | 822,476 | +0.34(+2.95%) |
Sep 27, 2022 | 11.73 | 11.79 | 11.47 | 11.54 | 621,416 | -0.15(-1.28%) |
Sep 26, 2022 | 11.82 | 11.88 | 11.59 | 11.69 | 383,852 | -0.43(-3.55%) |
Sep 23, 2022 | 12.17 | 12.20 | 12.06 | 12.12 | 229,111 | -0.41(-3.27%) |
Sep 22, 2022 | 12.48 | 12.58 | 12.41 | 12.53 | 176,885 | +0.03(+0.24%) |
Sep 21, 2022 | 12.72 | 12.78 | 12.43 | 12.50 | 136,059 | -0.06(-0.48%) |
Sep 20, 2022 | 12.65 | 12.70 | 12.51 | 12.56 | 152,492 | -0.39(-3.01%) |
Sep 19, 2022 | 12.70 | 12.98 | 12.70 | 12.95 | 274,193 | +0.01(+0.08%) |
Sep 16, 2022 | 12.84 | 13.00 | 12.84 | 12.94 | 168,243 | +0.03(+0.23%) |
Sep 15, 2022 | 12.97 | 13.02 | 12.87 | 12.91 | 196,214 | -0.18(-1.38%) |
Sep 14, 2022 | 13.14 | 13.21 | 13.03 | 13.09 | 110,007 | -0.13(-0.98%) |
Sep 13, 2022 | 13.32 | 13.39 | 13.20 | 13.22 | 190,226 | +0.13(+0.99%) |
Sep 12, 2022 | 13.11 | 13.19 | 13.05 | 13.09 | 271,638 | +0.13(+1.00%) |
Sep 09, 2022 | 12.93 | 12.98 | 12.86 | 12.96 | 181,836 | +0.21(+1.65%) |
Sep 08, 2022 | 12.57 | 12.79 | 12.54 | 12.75 | 315,417 | -0.02(-0.16%) |
Sep 07, 2022 | 12.59 | 12.77 | 12.01 | 12.77 | 294,525 | +0.74(+6.15%) |
Sep 06, 2022 | 12.08 | 12.11 | 11.96 | 12.03 | 468,514 | +0.11(+0.92%) |
Sep 02, 2022 | 12.17 | 12.27 | 11.86 | 11.92 | 226,075 | +0.03(+0.25%) |
Sep 01, 2022 | 11.81 | 11.90 | 11.64 | 11.89 | 285,114 | -0.05(-0.42%) |
Aug 31, 2022 | 11.99 | 12.04 | 11.92 | 11.94 | 335,959 | -0.20(-1.65%) |
Aug 30, 2022 | 12.33 | 12.35 | 12.10 | 12.14 | 213,849 | -0.13(-1.06%) |
Aug 29, 2022 | 12.32 | 12.36 | 12.14 | 12.27 | 508,779 | -0.44(-3.46%) |
Aug 26, 2022 | 13.01 | 13.07 | 12.68 | 12.71 | 184,905 | -0.28(-2.16%) |
Aug 25, 2022 | 12.97 | 13.03 | 12.91 | 12.99 | 243,483 | -0.02(-0.15%) |
Aug 24, 2022 | 12.83 | 13.01 | 12.83 | 13.01 | 164,078 | +0.06(+0.46%) |
Aug 23, 2022 | 12.99 | 13.06 | 12.88 | 12.95 | 171,117 | +0.11(+0.86%) |
Aug 22, 2022 | 12.86 | 12.90 | 12.79 | 12.84 | 262,696 | -0.19(-1.46%) |
Aug 19, 2022 | 13.04 | 13.09 | 12.99 | 13.03 | 152,756 | -0.07(-0.53%) |
Aug 18, 2022 | 13.12 | 13.15 | 13.03 | 13.10 | 694,578 | -0.11(-0.83%) |
Aug 17, 2022 | 13.12 | 13.29 | 13.09 | 13.21 | 130,514 | -0.02(-0.15%) |
Aug 16, 2022 | 13.12 | 13.27 | 13.11 | 13.23 | 222,215 | +0.12(+0.92%) |
Aug 15, 2022 | 13.18 | 13.18 | 13.07 | 13.11 | 464,455 | -0.18(-1.35%) |
Aug 12, 2022 | 13.28 | 13.35 | 13.24 | 13.29 | 717,349 | +0.06(+0.45%) |
Aug 11, 2022 | 13.33 | 13.35 | 13.21 | 13.23 | 204,029 | +0.03(+0.23%) |
Aug 10, 2022 | 13.22 | 13.29 | 13.14 | 13.20 | 118,636 | +0.27(+2.09%) |
Aug 09, 2022 | 12.92 | 12.97 | 12.87 | 12.93 | 146,037 | +0.10(+0.78%) |
Aug 08, 2022 | 12.87 | 12.91 | 12.81 | 12.83 | 259,859 | +0.02(+0.16%) |
Aug 05, 2022 | 12.64 | 12.83 | 12.61 | 12.81 | 253,358 | +0.05(+0.39%) |
Aug 04, 2022 | 12.76 | 12.79 | 12.71 | 12.76 | 105,416 | +0.12(+0.95%) |
Aug 03, 2022 | 12.72 | 12.75 | 12.56 | 12.64 | 209,609 | -0.13(-1.02%) |
Aug 02, 2022 | 12.83 | 12.87 | 12.73 | 12.77 | 554,996 | -0.02(-0.16%) |
Aug 01, 2022 | 12.83 | 12.88 | 12.73 | 12.79 | 339,180 | +0.40(+3.23%) |
Jul 29, 2022 | 12.29 | 12.49 | 12.22 | 12.39 | 205,182 | +0.10(+0.81%) |
Jul 28, 2022 | 12.07 | 12.38 | 11.98 | 12.29 | 430,133 | +0.22(+1.82%) |
Jul 27, 2022 | 11.87 | 12.08 | 11.81 | 12.07 | 283,287 | +0.48(+4.14%) |
Jul 26, 2022 | 11.57 | 11.69 | 11.57 | 11.59 | 269,240 | -0.32(-2.69%) |
Jul 25, 2022 | 11.87 | 11.97 | 11.81 | 11.91 | 304,101 | +0.29(+2.50%) |
Jul 22, 2022 | 11.60 | 11.69 | 11.56 | 11.62 | 261,086 | -0.02(-0.17%) |
Jul 21, 2022 | 11.59 | 11.67 | 11.56 | 11.64 | 283,872 | +0.04(+0.34%) |
Jul 20, 2022 | 11.75 | 11.75 | 11.53 | 11.60 | 285,522 | -0.24(-2.03%) |
Jul 19, 2022 | 11.64 | 11.95 | 11.64 | 11.84 | 473,287 | +0.57(+5.06%) |
Jul 18, 2022 | 11.30 | 11.43 | 11.27 | 11.27 | 511,422 | +0.21(+1.90%) |
Jul 15, 2022 | 11.12 | 11.20 | 11.04 | 11.06 | 355,365 | +0.13(+1.19%) |
Jul 14, 2022 | 10.69 | 10.94 | 10.63 | 10.93 | 302,324 | +0.02(+0.18%) |
Jul 13, 2022 | 10.68 | 10.97 | 10.68 | 10.91 | 233,315 | +0.14(+1.30%) |
Jul 12, 2022 | 10.71 | 10.90 | 10.71 | 10.77 | 384,075 | +0.02(+0.19%) |
Jul 11, 2022 | 10.74 | 10.85 | 10.71 | 10.75 | 551,235 | -0.18(-1.65%) |
Jul 08, 2022 | 11.01 | 11.06 | 10.91 | 10.93 | 294,097 | +0.15(+1.39%) |
Jul 07, 2022 | 10.84 | 10.92 | 10.74 | 10.78 | 288,808 | +0.21(+1.99%) |
Jul 06, 2022 | 10.45 | 10.64 | 10.43 | 10.57 | 572,083 | -0.35(-3.21%) |
Jul 05, 2022 | 10.88 | 10.93 | 10.68 | 10.92 | 456,294 | -0.83(-7.06%) |
Jul 01, 2022 | 11.58 | 11.75 | 11.54 | 11.75 | 204,369 | +0.23(+2.00%) |
Jun 30, 2022 | 11.30 | 11.54 | 11.23 | 11.52 | 199,109 | -0.35(-2.95%) |
Jun 29, 2022 | 11.93 | 11.97 | 11.83 | 11.87 | 426,521 | -0.10(-0.84%) |
Jun 28, 2022 | 12.18 | 12.22 | 11.97 | 11.97 | 364,550 | +0.02(+0.17%) |
Jun 27, 2022 | 12.04 | 12.11 | 11.95 | 11.95 | 434,279 | -0.11(-0.91%) |
Jun 24, 2022 | 11.90 | 12.06 | 11.87 | 12.06 | 594,620 | -0.05(-0.41%) |
Jun 23, 2022 | 12.16 | 12.16 | 11.98 | 12.11 | 206,091 | -0.10(-0.82%) |
Jun 22, 2022 | 12.10 | 12.38 | 12.10 | 12.21 | 296,065 | +0.16(+1.33%) |
Jun 21, 2022 | 12.19 | 12.23 | 12.04 | 12.05 | 365,623 | +0.25(+2.12%) |
Jun 17, 2022 | 11.92 | 11.98 | 11.74 | 11.80 | 321,753 | -0.09(-0.76%) |
Jun 16, 2022 | 11.65 | 12.05 | 11.62 | 11.89 | 285,938 | -0.90(-7.04%) |
Jun 15, 2022 | 12.86 | 13.01 | 12.58 | 12.79 | 407,843 | +0.28(+2.24%) |
Jun 14, 2022 | 12.66 | 12.67 | 12.40 | 12.51 | 377,582 | -0.09(-0.71%) |
Jun 13, 2022 | 12.66 | 12.73 | 12.56 | 12.60 | 238,616 | -0.27(-2.10%) |
Jun 10, 2022 | 12.77 | 12.97 | 12.74 | 12.87 | 236,687 | -0.30(-2.28%) |
Jun 09, 2022 | 13.26 | 13.33 | 13.13 | 13.17 | 196,286 | -0.15(-1.16%) |
Jun 08, 2022 | 13.29 | 13.45 | 13.26 | 13.32 | 129,652 | -0.26(-1.88%) |
Jun 07, 2022 | 13.39 | 13.58 | 13.38 | 13.58 | 207,430 | +0.09(+0.63%) |
Jun 06, 2022 | 13.58 | 13.68 | 13.46 | 13.49 | 193,598 | +0.07(+0.56%) |
Jun 03, 2022 | 13.35 | 13.44 | 13.34 | 13.42 | 224,517 | -0.09(-0.67%) |
Jun 02, 2022 | 13.35 | 13.51 | 13.28 | 13.51 | 277,194 | +0.14(+1.05%) |
Jun 01, 2022 | 13.55 | 13.55 | 13.25 | 13.37 | 594,665 | -0.09(-0.67%) |
May 31, 2022 | 13.28 | 13.52 | 13.23 | 13.46 | 1,098,801 | -0.20(-1.46%) |
May 27, 2022 | 13.56 | 13.66 | 13.51 | 13.66 | 1,047,900 | -0.01(-0.07%) |
May 26, 2022 | 13.64 | 13.71 | 13.60 | 13.67 | 307,258 | +0.07(+0.51%) |
May 25, 2022 | 13.54 | 13.69 | 13.48 | 13.60 | 803,166 | +0.13(+0.97%) |
May 24, 2022 | 13.41 | 13.65 | 13.38 | 13.47 | 645,353 | -0.22(-1.61%) |
May 23, 2022 | 13.54 | 13.72 | 13.53 | 13.69 | 206,089 | +0.37(+2.78%) |
May 20, 2022 | 13.42 | 13.47 | 13.19 | 13.32 | 178,277 | +0.18(+1.37%) |
May 19, 2022 | 13.08 | 13.25 | 13.02 | 13.14 | 304,078 | +0.37(+2.90%) |
May 18, 2022 | 13.08 | 13.12 | 12.77 | 12.77 | 2,179,467 | -0.04(-0.31%) |
May 17, 2022 | 12.89 | 12.92 | 12.77 | 12.81 | 1,381,257 | +0.61(+5.00%) |
May 16, 2022 | 12.03 | 12.29 | 11.97 | 12.20 | 383,292 | +0.41(+3.48%) |
May 13, 2022 | 11.70 | 11.87 | 11.68 | 11.79 | 248,039 | +0.36(+3.15%) |
May 12, 2022 | 11.40 | 11.51 | 11.34 | 11.43 | 331,714 | -0.18(-1.55%) |
May 11, 2022 | 11.80 | 11.91 | 11.61 | 11.61 | 323,675 | +0.00(+0.00%) |
May 10, 2022 | 11.83 | 11.84 | 11.52 | 11.61 | 405,279 | +0.05(+0.43%) |
May 09, 2022 | 11.58 | 11.73 | 11.51 | 11.56 | 364,976 | -0.16(-1.37%) |
May 06, 2022 | 11.79 | 11.81 | 11.66 | 11.72 | 398,210 | -0.13(-1.10%) |
May 05, 2022 | 12.00 | 12.01 | 11.77 | 11.85 | 1,587,650 | -0.40(-3.27%) |
May 04, 2022 | 12.09 | 12.25 | 11.93 | 12.25 | 489,434 | +0.32(+2.68%) |
May 03, 2022 | 11.99 | 12.01 | 11.84 | 11.93 | 399,866 | +0.12(+1.02%) |
May 02, 2022 | 11.81 | 11.87 | 11.69 | 11.81 | 511,360 | -0.05(-0.42%) |
Apr 29, 2022 | 12.02 | 12.08 | 11.80 | 11.86 | 225,184 | -0.20(-1.66%) |
Apr 28, 2022 | 11.90 | 12.08 | 11.87 | 12.06 | 1,079,320 | +0.26(+2.20%) |
Apr 27, 2022 | 11.81 | 11.89 | 11.66 | 11.80 | 210,317 | -0.36(-2.96%) |
Apr 26, 2022 | 12.39 | 12.49 | 12.12 | 12.16 | 251,684 | -0.36(-2.88%) |
Apr 25, 2022 | 12.43 | 12.58 | 12.36 | 12.52 | 403,803 | -0.53(-4.06%) |
Apr 22, 2022 | 13.04 | 13.07 | 12.94 | 13.05 | 152,438 | +0.02(+0.15%) |
Apr 21, 2022 | 13.26 | 13.42 | 13.03 | 13.03 | 184,022 | -0.03(-0.23%) |
Apr 20, 2022 | 13.00 | 13.15 | 12.97 | 13.06 | 341,233 | +0.42(+3.32%) |
Apr 19, 2022 | 12.59 | 12.71 | 12.56 | 12.64 | 549,943 | +0.04(+0.32%) |
Apr 18, 2022 | 12.57 | 12.68 | 12.42 | 12.60 | 344,775 | +0.03(+0.26%) |
Apr 14, 2022 | 12.53 | 12.60 | 12.48 | 12.57 | 330,338 | -0.06(-0.50%) |
Apr 13, 2022 | 12.41 | 12.77 | 12.41 | 12.63 | 390,955 | +0.32(+2.60%) |
Apr 12, 2022 | 12.33 | 12.44 | 12.27 | 12.31 | 404,024 | -0.14(-1.12%) |
Apr 11, 2022 | 12.60 | 12.62 | 12.43 | 12.45 | 416,093 | -0.10(-0.80%) |
Apr 08, 2022 | 12.65 | 12.69 | 12.55 | 12.55 | 239,908 | -0.10(-0.79%) |
Apr 07, 2022 | 12.78 | 12.78 | 12.47 | 12.65 | 386,818 | -0.12(-0.94%) |
Apr 06, 2022 | 12.56 | 12.84 | 12.56 | 12.77 | 213,214 | -0.01(-0.08%) |
Apr 05, 2022 | 12.88 | 12.99 | 12.74 | 12.78 | 355,375 | -0.39(-2.96%) |
Apr 04, 2022 | 13.11 | 13.22 | 13.06 | 13.17 | 213,812 | -0.06(-0.45%) |