Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.519 | 8.656 | 8.431 | 8.539 | 1,200,595 | +0.12(+1.39%) |
Mar 30, 2023 | 8.558 | 8.724 | 8.382 | 8.422 | 1,175,262 | -0.05(-0.58%) |
Mar 29, 2023 | 8.499 | 8.558 | 8.237 | 8.470 | 1,781,831 | -0.02(-0.23%) |
Mar 28, 2023 | 8.364 | 8.762 | 8.305 | 8.490 | 1,850,143 | +0.08(+0.92%) |
Mar 27, 2023 | 8.451 | 8.538 | 8.364 | 8.412 | 1,089,526 | +0.11(+1.29%) |
Mar 24, 2023 | 8.140 | 8.422 | 7.975 | 8.305 | 1,321,420 | +0.03(+0.35%) |
Mar 23, 2023 | 8.490 | 8.548 | 8.135 | 8.276 | 1,983,758 | -0.16(-1.84%) |
Mar 22, 2023 | 8.674 | 8.839 | 8.393 | 8.431 | 1,709,264 | -0.35(-3.98%) |
Mar 21, 2023 | 8.830 | 8.990 | 8.754 | 8.781 | 1,947,004 | +0.12(+1.35%) |
Mar 20, 2023 | 9.121 | 9.170 | 8.567 | 8.665 | 2,384,821 | -0.32(-3.57%) |
Mar 17, 2023 | 8.888 | 9.218 | 8.869 | 8.985 | 4,392,532 | -0.07(-0.75%) |
Mar 16, 2023 | 8.422 | 9.409 | 8.373 | 9.053 | 5,344,371 | +1.01(+12.56%) |
Mar 15, 2023 | 7.752 | 8.140 | 7.722 | 8.043 | 3,794,595 | +0.05(+0.61%) |
Mar 14, 2023 | 8.062 | 8.184 | 7.897 | 7.994 | 2,826,023 | +0.21(+2.75%) |
Mar 13, 2023 | 8.616 | 8.635 | 7.771 | 7.781 | 3,613,757 | -0.99(-11.30%) |
Mar 10, 2023 | 8.975 | 9.043 | 8.703 | 8.771 | 2,072,644 | -0.27(-3.01%) |
Mar 09, 2023 | 8.927 | 9.179 | 8.820 | 9.043 | 1,709,158 | -0.07(-0.75%) |
Mar 08, 2023 | 9.179 | 9.291 | 8.932 | 9.111 | 1,695,416 | -0.05(-0.53%) |
Mar 07, 2023 | 9.247 | 9.442 | 9.150 | 9.160 | 1,387,997 | -0.05(-0.53%) |
Mar 06, 2023 | 9.811 | 9.811 | 9.170 | 9.209 | 1,644,692 | -0.58(-5.95%) |
Mar 03, 2023 | 9.685 | 9.791 | 9.549 | 9.791 | 1,449,765 | +0.12(+1.20%) |
Mar 02, 2023 | 9.432 | 9.743 | 9.364 | 9.675 | 1,446,479 | +0.20(+2.15%) |
Mar 01, 2023 | 9.442 | 9.655 | 9.374 | 9.471 | 1,231,402 | -0.04(-0.41%) |
Feb 28, 2023 | 9.655 | 9.838 | 9.500 | 9.510 | 1,619,092 | -0.10(-1.01%) |
Feb 27, 2023 | 9.966 | 9.966 | 9.558 | 9.607 | 1,028,775 | -0.18(-1.88%) |
Feb 24, 2023 | 9.558 | 9.811 | 9.510 | 9.791 | 1,044,301 | +0.03(+0.30%) |
Feb 23, 2023 | 9.694 | 9.796 | 9.549 | 9.762 | 1,048,540 | +0.13(+1.31%) |
Feb 22, 2023 | 9.451 | 9.636 | 9.364 | 9.636 | 1,275,957 | +0.23(+2.48%) |
Feb 21, 2023 | 9.927 | 10.01 | 9.364 | 9.403 | 1,574,191 | -0.69(-6.83%) |
Feb 17, 2023 | 10.07 | 10.10 | 9.908 | 10.09 | 895,698 | +0.08(+0.78%) |
Feb 16, 2023 | 10.06 | 10.27 | 9.927 | 10.01 | 1,485,668 | -0.19(-1.90%) |
Feb 15, 2023 | 9.733 | 10.27 | 9.714 | 10.21 | 1,803,376 | +0.32(+3.24%) |
Feb 14, 2023 | 9.723 | 9.937 | 9.568 | 9.889 | 1,083,068 | +0.13(+1.29%) |
Feb 13, 2023 | 9.558 | 9.782 | 9.383 | 9.762 | 1,140,331 | +0.17(+1.82%) |
Feb 10, 2023 | 9.451 | 9.607 | 9.393 | 9.587 | 932,430 | -0.03(-0.30%) |
Feb 09, 2023 | 10.02 | 10.13 | 9.553 | 9.617 | 1,398,299 | -0.24(-2.46%) |
Feb 08, 2023 | 10.34 | 10.34 | 9.757 | 9.859 | 1,551,687 | -0.51(-4.87%) |
Feb 07, 2023 | 10.22 | 10.39 | 10.07 | 10.36 | 1,231,814 | +0.05(+0.47%) |
Feb 06, 2023 | 10.47 | 10.64 | 10.25 | 10.32 | 1,483,929 | -0.31(-2.92%) |
Feb 03, 2023 | 10.70 | 10.92 | 10.54 | 10.63 | 1,523,697 | -0.20(-1.88%) |
Feb 02, 2023 | 10.23 | 10.85 | 10.12 | 10.83 | 2,759,339 | +0.71(+7.01%) |
Feb 01, 2023 | 10.02 | 10.23 | 9.840 | 10.12 | 1,570,961 | +0.11(+1.07%) |
Jan 31, 2023 | 9.665 | 10.10 | 9.665 | 10.01 | 2,072,382 | +0.30(+3.10%) |
Jan 30, 2023 | 10.06 | 10.14 | 9.704 | 9.714 | 1,761,871 | -0.49(-4.76%) |
Jan 27, 2023 | 10.17 | 10.24 | 9.932 | 10.20 | 1,587,428 | +0.06(+0.57%) |
Jan 26, 2023 | 10.14 | 10.34 | 9.859 | 10.14 | 1,673,782 | +0.14(+1.36%) |
Jan 25, 2023 | 9.490 | 10.01 | 9.345 | 10.01 | 1,867,998 | +0.49(+5.10%) |
Jan 24, 2023 | 9.549 | 9.655 | 9.345 | 9.519 | 1,660,664 | -0.12(-1.21%) |
Jan 23, 2023 | 9.218 | 9.665 | 9.170 | 9.636 | 3,031,450 | +0.46(+4.97%) |
Jan 20, 2023 | 8.995 | 9.267 | 8.869 | 9.179 | 1,806,382 | +0.18(+2.05%) |
Jan 19, 2023 | 9.005 | 9.092 | 8.703 | 8.995 | 2,290,251 | -0.05(-0.54%) |
Jan 18, 2023 | 9.345 | 9.597 | 9.043 | 9.043 | 1,594,787 | -0.26(-2.82%) |
Jan 17, 2023 | 9.374 | 9.432 | 9.111 | 9.306 | 1,721,383 | -0.05(-0.52%) |
Jan 13, 2023 | 9.277 | 9.442 | 9.213 | 9.354 | 1,560,932 | -0.09(-0.93%) |
Jan 12, 2023 | 9.442 | 9.527 | 9.199 | 9.442 | 1,643,673 | +0.13(+1.36%) |
Jan 11, 2023 | 9.034 | 9.364 | 9.029 | 9.315 | 1,726,261 | +0.36(+4.01%) |
Jan 10, 2023 | 8.888 | 8.956 | 8.640 | 8.956 | 1,987,395 | +0.13(+1.43%) |
Jan 09, 2023 | 9.228 | 9.267 | 8.801 | 8.830 | 2,590,027 | -0.47(-5.02%) |
Jan 06, 2023 | 9.034 | 9.461 | 9.019 | 9.296 | 2,104,484 | +0.34(+3.80%) |
Jan 05, 2023 | 9.179 | 9.296 | 8.805 | 8.956 | 2,555,116 | -0.24(-2.64%) |
Jan 04, 2023 | 9.034 | 9.471 | 9.005 | 9.199 | 1,884,101 | +0.23(+2.60%) |
Jan 03, 2023 | 9.500 | 9.587 | 8.946 | 8.966 | 2,591,486 | -0.53(-5.62%) |
Dec 30, 2022 | 9.432 | 9.626 | 9.364 | 9.500 | 1,654,506 | -0.07(-0.71%) |
Dec 29, 2022 | 9.073 | 9.641 | 9.063 | 9.568 | 2,280,187 | +0.55(+6.14%) |
Dec 28, 2022 | 9.238 | 9.267 | 8.961 | 9.014 | 1,520,837 | -0.26(-2.83%) |
Dec 27, 2022 | 9.490 | 9.616 | 9.267 | 9.277 | 1,419,417 | -0.26(-2.75%) |
Dec 23, 2022 | 9.403 | 9.578 | 9.267 | 9.539 | 1,111,780 | +0.14(+1.45%) |
Dec 22, 2022 | 9.393 | 9.451 | 9.141 | 9.403 | 1,397,677 | -0.16(-1.63%) |
Dec 21, 2022 | 9.490 | 9.733 | 9.403 | 9.558 | 1,663,598 | +0.30(+3.25%) |
Dec 20, 2022 | 9.257 | 9.296 | 9.082 | 9.257 | 2,349,718 | -0.01(-0.10%) |
Dec 19, 2022 | 9.568 | 9.743 | 9.141 | 9.267 | 2,207,541 | -0.21(-2.25%) |
Dec 16, 2022 | 9.519 | 9.685 | 9.277 | 9.481 | 4,479,343 | -0.12(-1.21%) |
Dec 15, 2022 | 9.617 | 9.782 | 9.558 | 9.597 | 2,004,077 | -0.17(-1.79%) |
Dec 14, 2022 | 9.617 | 9.918 | 9.484 | 9.772 | 1,587,552 | +0.05(+0.50%) |
Dec 13, 2022 | 10.01 | 10.21 | 9.636 | 9.723 | 2,866,019 | +0.00(+0.00%) |
Dec 12, 2022 | 9.966 | 9.966 | 9.660 | 9.723 | 2,424,506 | -0.11(-1.09%) |
Dec 09, 2022 | 10.08 | 10.20 | 9.830 | 9.830 | 2,285,250 | -0.45(-4.42%) |
Dec 08, 2022 | 10.27 | 10.52 | 10.15 | 10.28 | 1,931,611 | +0.08(+0.76%) |
Dec 07, 2022 | 10.65 | 10.70 | 10.15 | 10.21 | 1,898,489 | -0.54(-5.04%) |
Dec 06, 2022 | 10.09 | 10.96 | 10.07 | 10.75 | 3,242,472 | +0.51(+5.00%) |
Dec 05, 2022 | 10.54 | 10.79 | 10.18 | 10.24 | 4,005,038 | -0.37(-3.46%) |
Dec 02, 2022 | 11.08 | 11.15 | 10.47 | 10.60 | 5,473,953 | -0.45(-4.11%) |
Dec 01, 2022 | 12.89 | 12.90 | 10.87 | 11.06 | 8,673,123 | -3.73(-25.23%) |
Nov 30, 2022 | 15.22 | 15.22 | 14.37 | 14.79 | 2,050,599 | -0.34(-2.24%) |
Nov 29, 2022 | 14.65 | 15.19 | 14.50 | 15.13 | 1,808,040 | +0.47(+3.23%) |
Nov 28, 2022 | 14.57 | 14.80 | 14.40 | 14.65 | 1,583,999 | -0.17(-1.17%) |
Nov 25, 2022 | 14.97 | 15.13 | 14.79 | 14.83 | 570,811 | -0.14(-0.97%) |
Nov 23, 2022 | 15.27 | 15.45 | 14.76 | 14.97 | 1,498,123 | -0.44(-2.88%) |
Nov 22, 2022 | 15.45 | 15.80 | 15.08 | 15.42 | 1,307,499 | +0.42(+2.77%) |
Nov 21, 2022 | 15.33 | 15.48 | 14.74 | 15.00 | 1,320,738 | -0.46(-3.00%) |
Nov 18, 2022 | 14.94 | 15.84 | 14.75 | 15.47 | 1,923,603 | +1.07(+7.45%) |
Nov 17, 2022 | 13.69 | 14.40 | 13.59 | 14.39 | 1,282,255 | +0.44(+3.19%) |
Nov 16, 2022 | 14.36 | 14.49 | 13.79 | 13.95 | 1,376,053 | -0.88(-5.93%) |
Nov 15, 2022 | 14.73 | 15.45 | 14.71 | 14.83 | 1,437,261 | +0.60(+4.21%) |
Nov 14, 2022 | 15.04 | 15.06 | 14.20 | 14.23 | 1,658,449 | -0.92(-6.06%) |
Nov 11, 2022 | 14.91 | 15.30 | 14.84 | 15.15 | 976,350 | +0.28(+1.89%) |
Nov 10, 2022 | 14.12 | 14.96 | 14.08 | 14.87 | 1,452,146 | +1.40(+10.41%) |
Nov 09, 2022 | 14.19 | 14.28 | 13.42 | 13.46 | 922,145 | -0.96(-6.64%) |
Nov 08, 2022 | 14.82 | 14.87 | 14.23 | 14.42 | 1,103,921 | -0.24(-1.65%) |
Nov 07, 2022 | 14.93 | 14.97 | 14.43 | 14.66 | 961,910 | -0.11(-0.72%) |
Nov 04, 2022 | 14.58 | 14.80 | 14.24 | 14.77 | 963,311 | +0.48(+3.38%) |
Nov 03, 2022 | 13.96 | 14.47 | 13.77 | 14.29 | 725,673 | +0.17(+1.23%) |
Nov 02, 2022 | 14.79 | 14.08 | 14.11 | 935,114 | -0.82(-5.50%) | |
Nov 01, 2022 | 14.93 | 15.04 | 14.61 | 14.93 | 1,065,086 | +0.21(+1.44%) |
Oct 31, 2022 | 14.87 | 14.88 | 14.63 | 14.72 | 900,187 | -0.09(-0.59%) |
Oct 28, 2022 | 14.75 | 14.89 | 14.33 | 14.81 | 999,796 | +0.05(+0.33%) |
Oct 27, 2022 | 14.73 | 14.98 | 14.60 | 14.76 | 851,266 | +0.14(+0.93%) |
Oct 26, 2022 | 14.52 | 14.84 | 14.28 | 14.62 | 1,096,594 | +0.03(+0.20%) |
Oct 25, 2022 | 13.87 | 14.61 | 13.87 | 14.60 | 1,345,147 | +0.72(+5.23%) |
Oct 24, 2022 | 14.02 | 14.14 | 13.60 | 13.87 | 1,546,602 | -0.11(-0.76%) |
Oct 21, 2022 | 13.91 | 14.17 | 13.78 | 13.98 | 1,354,499 | +0.12(+0.84%) |
Oct 20, 2022 | 14.04 | 14.34 | 13.82 | 13.86 | 1,392,329 | -0.14(-1.04%) |
Oct 19, 2022 | 14.41 | 14.58 | 13.89 | 14.01 | 1,357,298 | -0.53(-3.66%) |
Oct 18, 2022 | 14.83 | 15.00 | 14.30 | 14.54 | 1,324,382 | +0.09(+0.60%) |
Oct 17, 2022 | 14.58 | 14.76 | 14.42 | 14.45 | 1,689,022 | +0.11(+0.74%) |
Oct 14, 2022 | 15.11 | 15.30 | 14.34 | 14.34 | 1,508,785 | -0.51(-3.45%) |
Oct 13, 2022 | 14.02 | 14.96 | 13.82 | 14.86 | 1,865,075 | +0.53(+3.71%) |
Oct 12, 2022 | 14.35 | 14.49 | 14.03 | 14.32 | 1,763,489 | -0.11(-0.74%) |
Oct 11, 2022 | 14.30 | 14.70 | 14.14 | 14.43 | 1,975,145 | -0.02(-0.13%) |
Oct 10, 2022 | 15.50 | 15.70 | 14.44 | 14.45 | 1,420,051 | -1.06(-6.85%) |
Oct 07, 2022 | 15.30 | 15.54 | 15.11 | 15.51 | 909,348 | -0.03(-0.19%) |
Oct 06, 2022 | 15.82 | 16.13 | 15.52 | 15.54 | 1,052,864 | -0.31(-1.95%) |
Oct 05, 2022 | 15.45 | 15.94 | 15.33 | 15.85 | 954,266 | +0.16(+1.05%) |
Oct 04, 2022 | 15.12 | 15.70 | 15.08 | 15.69 | 1,105,453 | +0.95(+6.43%) |
Oct 03, 2022 | 14.98 | 15.16 | 14.44 | 14.74 | 1,490,358 | -0.06(-0.39%) |
Sep 30, 2022 | 14.33 | 15.10 | 13.96 | 14.80 | 1,460,955 | +0.07(+0.46%) |
Sep 29, 2022 | 14.92 | 15.06 | 14.52 | 14.73 | 884,361 | -0.49(-3.24%) |
Sep 28, 2022 | 14.56 | 15.29 | 14.56 | 15.22 | 1,021,003 | +0.72(+5.00%) |
Sep 27, 2022 | 14.45 | 14.76 | 14.28 | 14.50 | 1,090,933 | +0.21(+1.49%) |
Sep 26, 2022 | 14.90 | 15.22 | 14.28 | 14.29 | 1,438,665 | -0.59(-3.96%) |
Sep 23, 2022 | 14.72 | 14.91 | 14.62 | 14.88 | 1,530,762 | -0.19(-1.28%) |
Sep 22, 2022 | 15.42 | 15.42 | 14.97 | 15.07 | 928,945 | -0.25(-1.64%) |
Sep 21, 2022 | 15.80 | 15.83 | 15.30 | 15.32 | 657,279 | -0.22(-1.43%) |
Sep 20, 2022 | 15.52 | 15.72 | 15.20 | 15.54 | 1,241,912 | -0.22(-1.41%) |
Sep 19, 2022 | 15.51 | 15.97 | 15.51 | 15.76 | 1,050,444 | +0.03(+0.18%) |
Sep 16, 2022 | 15.45 | 15.85 | 15.35 | 15.74 | 2,762,837 | +0.05(+0.31%) |
Sep 15, 2022 | 15.48 | 16.05 | 15.41 | 15.69 | 962,545 | +0.17(+1.12%) |
Sep 14, 2022 | 15.96 | 15.98 | 15.29 | 15.51 | 913,865 | -0.26(-1.65%) |
Sep 13, 2022 | 16.15 | 16.39 | 15.69 | 15.77 | 983,804 | -1.09(-6.46%) |
Sep 12, 2022 | 16.96 | 17.50 | 16.74 | 16.86 | 1,209,236 | +0.12(+0.69%) |
Sep 09, 2022 | 16.24 | 16.82 | 16.21 | 16.75 | 1,199,434 | +0.57(+3.51%) |
Sep 08, 2022 | 15.71 | 16.21 | 15.32 | 16.18 | 1,129,990 | +0.04(+0.24%) |
Sep 07, 2022 | 15.81 | 16.17 | 15.72 | 16.14 | 1,217,009 | +0.22(+1.39%) |
Sep 06, 2022 | 15.75 | 16.14 | 15.51 | 15.92 | 1,582,647 | +0.22(+1.41%) |
Sep 02, 2022 | 16.25 | 16.27 | 15.55 | 15.70 | 1,017,930 | -0.32(-1.99%) |
Sep 01, 2022 | 15.99 | 16.24 | 15.40 | 16.02 | 1,602,620 | -0.42(-2.58%) |
Aug 31, 2022 | 16.47 | 16.68 | 15.70 | 16.44 | 1,843,983 | +0.54(+3.39%) |
Aug 30, 2022 | 16.32 | 16.33 | 15.73 | 15.90 | 1,058,747 | -0.28(-1.73%) |
Aug 29, 2022 | 16.51 | 16.59 | 16.13 | 16.18 | 1,143,845 | -0.41(-2.50%) |
Aug 26, 2022 | 16.81 | 17.10 | 16.49 | 16.59 | 915,018 | -0.25(-1.49%) |
Aug 25, 2022 | 15.97 | 17.06 | 15.91 | 16.84 | 1,032,581 | +0.73(+4.55%) |
Aug 24, 2022 | 16.83 | 16.83 | 16.07 | 16.11 | 1,416,939 | -0.88(-5.16%) |
Aug 23, 2022 | 17.17 | 17.53 | 16.99 | 16.99 | 643,639 | +0.02(+0.11%) |
Aug 22, 2022 | 17.01 | 17.22 | 16.79 | 16.97 | 963,639 | -0.42(-2.44%) |
Aug 19, 2022 | 17.75 | 17.77 | 17.28 | 17.39 | 978,073 | -0.46(-2.59%) |
Aug 18, 2022 | 17.68 | 17.90 | 17.33 | 17.86 | 729,257 | +0.00(+0.00%) |
Aug 17, 2022 | 17.77 | 18.06 | 17.49 | 17.86 | 710,229 | -0.29(-1.59%) |
Aug 16, 2022 | 17.48 | 18.67 | 17.43 | 18.14 | 1,280,137 | +0.61(+3.46%) |
Aug 15, 2022 | 17.35 | 17.55 | 17.15 | 17.54 | 878,925 | -0.01(-0.05%) |
Aug 12, 2022 | 17.63 | 17.81 | 17.40 | 17.55 | 1,715,122 | -0.27(-1.51%) |
Aug 11, 2022 | 16.55 | 17.82 | 16.43 | 17.82 | 1,365,467 | +1.44(+8.76%) |
Aug 10, 2022 | 15.89 | 16.38 | 15.80 | 16.38 | 970,571 | +0.73(+4.68%) |
Aug 09, 2022 | 15.80 | 15.80 | 15.20 | 15.65 | 1,011,357 | -0.20(-1.28%) |
Aug 08, 2022 | 14.64 | 15.97 | 14.64 | 15.85 | 1,363,517 | +1.21(+8.29%) |
Aug 05, 2022 | 14.47 | 14.84 | 14.47 | 14.64 | 782,947 | +0.04(+0.26%) |
Aug 04, 2022 | 14.69 | 14.79 | 14.50 | 14.60 | 1,138,656 | -0.14(-0.98%) |
Aug 03, 2022 | 14.49 | 14.84 | 14.43 | 14.74 | 706,250 | +0.37(+2.55%) |
Aug 02, 2022 | 14.55 | 14.64 | 14.34 | 14.38 | 826,429 | -0.24(-1.65%) |
Aug 01, 2022 | 13.81 | 14.77 | 13.73 | 14.62 | 876,410 | +0.71(+5.13%) |
Jul 29, 2022 | 13.84 | 13.92 | 13.57 | 13.90 | 810,036 | +0.17(+1.26%) |
Jul 28, 2022 | 13.77 | 13.97 | 13.28 | 13.73 | 782,820 | +0.10(+0.71%) |
Jul 27, 2022 | 13.47 | 13.71 | 13.05 | 13.63 | 880,930 | +0.31(+2.31%) |
Jul 26, 2022 | 13.98 | 14.10 | 13.29 | 13.33 | 1,509,771 | -1.09(-7.55%) |
Jul 25, 2022 | 14.02 | 14.45 | 13.83 | 14.42 | 2,311,753 | +0.40(+2.89%) |
Jul 22, 2022 | 14.16 | 14.52 | 13.89 | 14.01 | 1,067,462 | -0.04(-0.27%) |
Jul 21, 2022 | 13.93 | 14.09 | 13.59 | 14.05 | 1,028,789 | -0.08(-0.55%) |
Jul 20, 2022 | 13.91 | 14.23 | 13.60 | 14.13 | 1,399,034 | +0.01(+0.07%) |
Jul 19, 2022 | 13.59 | 14.56 | 13.57 | 14.12 | 1,839,726 | +0.70(+5.24%) |
Jul 18, 2022 | 12.92 | 13.69 | 12.92 | 13.41 | 1,382,033 | +0.63(+4.90%) |
Jul 15, 2022 | 12.69 | 12.91 | 12.43 | 12.79 | 1,186,059 | +0.22(+1.76%) |
Jul 14, 2022 | 12.33 | 12.61 | 12.31 | 12.57 | 717,344 | +0.02(+0.15%) |
Jul 13, 2022 | 12.30 | 12.67 | 12.20 | 12.55 | 1,084,125 | +0.12(+0.93%) |
Jul 12, 2022 | 12.34 | 12.78 | 12.34 | 12.43 | 1,064,265 | -0.03(-0.23%) |
Jul 11, 2022 | 12.37 | 12.64 | 12.34 | 12.46 | 1,217,620 | -0.02(-0.15%) |
Jul 08, 2022 | 12.53 | 12.73 | 12.34 | 12.48 | 996,555 | +0.07(+0.54%) |
Jul 07, 2022 | 12.21 | 12.52 | 12.17 | 12.41 | 1,369,039 | +0.33(+2.71%) |
Jul 06, 2022 | 12.70 | 12.84 | 12.03 | 12.08 | 1,759,376 | -0.72(-5.64%) |
Jul 05, 2022 | 12.00 | 12.85 | 12.00 | 12.81 | 1,276,546 | +0.53(+4.32%) |
Jul 01, 2022 | 12.57 | 12.66 | 12.14 | 12.28 | 2,105,666 | -0.31(-2.45%) |
Jun 30, 2022 | 12.54 | 12.82 | 12.32 | 12.58 | 1,581,269 | -0.27(-2.10%) |
Jun 29, 2022 | 13.43 | 13.43 | 12.65 | 12.85 | 1,599,774 | -0.58(-4.30%) |
Jun 28, 2022 | 13.96 | 14.22 | 13.43 | 13.43 | 1,348,042 | -0.50(-3.60%) |
Jun 27, 2022 | 14.23 | 14.31 | 13.81 | 13.93 | 1,170,096 | -0.13(-0.96%) |
Jun 24, 2022 | 13.25 | 14.27 | 13.17 | 14.07 | 2,285,422 | +1.03(+7.91%) |
Jun 23, 2022 | 13.26 | 13.39 | 12.80 | 13.04 | 1,324,673 | -0.26(-1.96%) |
Jun 22, 2022 | 13.20 | 13.70 | 13.17 | 13.30 | 1,066,790 | -0.21(-1.57%) |
Jun 21, 2022 | 13.82 | 13.98 | 13.38 | 13.51 | 1,515,870 | +0.09(+0.65%) |
Jun 17, 2022 | 13.21 | 13.60 | 13.09 | 13.42 | 1,748,220 | +0.18(+1.38%) |
Jun 16, 2022 | 13.59 | 13.77 | 13.08 | 13.24 | 1,188,383 | -0.72(-5.16%) |
Jun 15, 2022 | 13.99 | 14.29 | 13.81 | 13.96 | 1,009,433 | +0.06(+0.41%) |
Jun 14, 2022 | 13.66 | 14.11 | 13.66 | 13.90 | 1,293,598 | +0.18(+1.33%) |
Jun 13, 2022 | 13.99 | 14.37 | 13.68 | 13.72 | 1,390,592 | -0.72(-4.99%) |
Jun 10, 2022 | 14.72 | 15.04 | 14.42 | 14.44 | 1,013,872 | -0.61(-4.08%) |
Jun 09, 2022 | 14.97 | 15.18 | 14.66 | 15.06 | 975,998 | +0.12(+0.77%) |
Jun 08, 2022 | 14.97 | 15.11 | 14.63 | 14.94 | 1,040,354 | -0.04(-0.26%) |
Jun 07, 2022 | 14.40 | 15.12 | 14.19 | 14.98 | 1,403,485 | +0.14(+0.97%) |
Jun 06, 2022 | 15.05 | 15.05 | 14.48 | 14.83 | 1,280,050 | -0.25(-1.65%) |
Jun 03, 2022 | 14.87 | 15.10 | 14.34 | 15.08 | 1,564,173 | +0.35(+2.35%) |
Jun 02, 2022 | 15.23 | 15.23 | 14.31 | 14.74 | 1,658,762 | -0.16(-1.10%) |
Jun 01, 2022 | 15.08 | 15.45 | 14.65 | 14.90 | 2,379,147 | -0.01(-0.06%) |
May 31, 2022 | 14.95 | 15.35 | 14.74 | 14.91 | 1,909,945 | -0.30(-1.96%) |
May 27, 2022 | 14.79 | 15.40 | 14.76 | 15.21 | 1,436,164 | +0.19(+1.28%) |
May 26, 2022 | 14.55 | 15.25 | 14.55 | 15.02 | 1,755,248 | +0.74(+5.18%) |
May 25, 2022 | 12.48 | 14.34 | 12.35 | 14.28 | 2,373,951 | +1.77(+14.12%) |
May 24, 2022 | 12.84 | 12.84 | 11.89 | 12.51 | 2,038,581 | -0.72(-5.44%) |
May 23, 2022 | 13.62 | 13.62 | 13.14 | 13.23 | 1,567,873 | -0.29(-2.13%) |
May 20, 2022 | 13.57 | 13.71 | 12.91 | 13.52 | 1,974,524 | +0.14(+1.08%) |
May 19, 2022 | 12.94 | 13.55 | 12.89 | 13.37 | 1,383,287 | +0.12(+0.94%) |
May 18, 2022 | 13.52 | 13.52 | 12.80 | 13.25 | 1,982,172 | -0.58(-4.17%) |
May 17, 2022 | 13.78 | 14.05 | 13.50 | 13.83 | 835,075 | +0.28(+2.05%) |
May 16, 2022 | 13.37 | 13.79 | 13.27 | 13.55 | 835,357 | +0.05(+0.36%) |
May 13, 2022 | 13.47 | 13.86 | 13.35 | 13.50 | 1,005,551 | +0.24(+1.81%) |
May 12, 2022 | 12.63 | 13.36 | 12.52 | 13.26 | 1,316,171 | +0.57(+4.46%) |
May 11, 2022 | 13.37 | 13.51 | 12.59 | 12.69 | 1,365,380 | -0.53(-3.99%) |
May 10, 2022 | 13.27 | 13.53 | 12.70 | 13.22 | 1,384,551 | +0.21(+1.62%) |
May 09, 2022 | 12.85 | 13.24 | 12.69 | 13.01 | 1,381,863 | -0.13(-1.02%) |
May 06, 2022 | 13.71 | 13.87 | 13.05 | 13.14 | 1,238,060 | -0.75(-5.39%) |
May 05, 2022 | 13.94 | 14.02 | 13.40 | 13.89 | 1,184,266 | -0.23(-1.63%) |
May 04, 2022 | 13.94 | 14.17 | 13.37 | 14.12 | 720,198 | +0.26(+1.87%) |
May 03, 2022 | 13.80 | 14.00 | 13.66 | 13.86 | 1,275,823 | +0.00(+0.00%) |
May 02, 2022 | 13.31 | 13.91 | 13.13 | 13.86 | 1,070,414 | +0.60(+4.49%) |
Apr 29, 2022 | 13.79 | 13.86 | 13.21 | 13.27 | 818,539 | -0.71(-5.08%) |
Apr 28, 2022 | 13.94 | 14.19 | 13.56 | 13.98 | 853,477 | +0.23(+1.68%) |
Apr 27, 2022 | 14.02 | 14.34 | 13.75 | 13.75 | 1,504,553 | -0.22(-1.58%) |
Apr 26, 2022 | 13.81 | 14.30 | 13.78 | 13.97 | 1,826,445 | -0.02(-0.14%) |
Apr 25, 2022 | 13.59 | 14.10 | 13.49 | 13.99 | 1,371,024 | +0.16(+1.18%) |
Apr 22, 2022 | 14.03 | 14.40 | 13.80 | 13.83 | 1,459,984 | -0.60(-4.13%) |
Apr 21, 2022 | 14.83 | 14.96 | 14.22 | 14.42 | 1,320,612 | -0.20(-1.38%) |
Apr 20, 2022 | 14.72 | 14.90 | 14.49 | 14.62 | 1,213,405 | -0.03(-0.20%) |
Apr 19, 2022 | 14.33 | 14.87 | 14.22 | 14.65 | 1,371,820 | +0.44(+3.10%) |
Apr 18, 2022 | 14.16 | 14.35 | 13.99 | 14.21 | 1,474,070 | -0.04(-0.27%) |
Apr 14, 2022 | 14.10 | 14.45 | 14.04 | 14.25 | 775,862 | +0.30(+2.13%) |
Apr 13, 2022 | 13.69 | 14.17 | 13.69 | 13.95 | 1,126,734 | +0.27(+1.96%) |
Apr 12, 2022 | 14.11 | 14.48 | 13.51 | 13.69 | 1,469,275 | -0.13(-0.97%) |
Apr 11, 2022 | 13.88 | 14.38 | 13.80 | 13.82 | 1,736,787 | -0.14(-1.03%) |
Apr 08, 2022 | 13.72 | 14.33 | 13.65 | 13.96 | 2,808,124 | +0.61(+4.59%) |
Apr 07, 2022 | 13.21 | 13.43 | 12.87 | 13.35 | 1,323,479 | +0.13(+1.01%) |
Apr 06, 2022 | 13.09 | 13.36 | 12.68 | 13.22 | 1,667,297 | -0.07(-0.50%) |
Apr 05, 2022 | 13.31 | 13.49 | 13.00 | 13.28 | 1,276,351 | -0.10(-0.72%) |
Apr 04, 2022 | 13.02 | 13.41 | 12.80 | 13.38 | 1,598,305 | +0.41(+3.17%) |