Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.20 | 13.20 | 11.80 | 11.80 | 26,453 | -1.30(-9.96%) |
Dec 29, 2022 | 13.17 | 13.32 | 12.96 | 13.10 | 13,594 | +0.12(+0.95%) |
Dec 28, 2022 | 13.29 | 13.33 | 12.83 | 12.98 | 16,940 | -0.16(-1.23%) |
Dec 27, 2022 | 13.24 | 13.32 | 12.89 | 13.14 | 32,381 | -0.12(-0.93%) |
Dec 23, 2022 | 13.27 | 13.46 | 13.25 | 13.27 | 4,662 | -0.01(-0.07%) |
Dec 22, 2022 | 13.66 | 13.76 | 13.28 | 13.28 | 4,322 | -0.31(-2.31%) |
Dec 21, 2022 | 13.81 | 13.81 | 13.59 | 13.59 | 10,299 | +0.05(+0.35%) |
Dec 20, 2022 | 13.48 | 13.79 | 13.36 | 13.54 | 7,235 | +0.15(+1.14%) |
Dec 19, 2022 | 13.29 | 13.48 | 13.06 | 13.39 | 10,461 | +0.58(+4.54%) |
Dec 16, 2022 | 13.32 | 13.67 | 12.81 | 12.81 | 16,519 | -0.53(-4.00%) |
Dec 15, 2022 | 13.14 | 13.80 | 13.04 | 13.34 | 10,377 | +0.34(+2.64%) |
Dec 14, 2022 | 13.56 | 13.86 | 13.00 | 13.00 | 8,274 | -0.38(-2.85%) |
Dec 13, 2022 | 13.99 | 14.15 | 13.38 | 13.38 | 21,387 | -0.45(-3.24%) |
Dec 12, 2022 | 13.58 | 13.86 | 13.54 | 13.83 | 7,201 | +0.10(+0.69%) |
Dec 09, 2022 | 14.07 | 14.07 | 13.43 | 13.73 | 14,124 | -0.21(-1.50%) |
Dec 08, 2022 | 13.85 | 14.19 | 13.75 | 13.94 | 15,156 | +0.20(+1.46%) |
Dec 07, 2022 | 13.49 | 14.22 | 13.25 | 13.74 | 23,002 | +0.12(+0.91%) |
Dec 06, 2022 | 13.32 | 13.96 | 12.90 | 13.62 | 12,485 | +0.34(+2.58%) |
Dec 05, 2022 | 13.42 | 13.42 | 12.87 | 13.28 | 14,031 | -0.12(-0.92%) |
Dec 02, 2022 | 13.40 | 13.61 | 13.21 | 13.40 | 5,181 | -0.22(-1.61%) |
Dec 01, 2022 | 13.40 | 13.80 | 13.40 | 13.62 | 10,045 | +0.10(+0.70%) |
Nov 30, 2022 | 13.31 | 13.77 | 12.96 | 13.52 | 18,886 | +0.16(+1.18%) |
Nov 29, 2022 | 13.42 | 13.49 | 12.82 | 13.37 | 11,804 | +0.08(+0.64%) |
Nov 28, 2022 | 12.62 | 14.08 | 12.62 | 13.28 | 37,621 | +0.49(+3.84%) |
Nov 25, 2022 | 12.75 | 12.92 | 12.75 | 12.79 | 1,275 | -0.18(-1.38%) |
Nov 23, 2022 | 12.66 | 12.97 | 12.65 | 12.97 | 1,899 | +0.18(+1.40%) |
Nov 22, 2022 | 12.20 | 12.79 | 12.20 | 12.79 | 7,858 | +0.73(+6.03%) |
Nov 21, 2022 | 12.87 | 12.87 | 12.05 | 12.06 | 29,799 | -0.43(-3.48%) |
Nov 18, 2022 | 12.76 | 13.42 | 12.38 | 12.50 | 16,669 | -0.49(-3.78%) |
Nov 17, 2022 | 13.13 | 13.33 | 12.03 | 12.99 | 25,752 | -0.16(-1.22%) |
Nov 16, 2022 | 13.11 | 13.64 | 13.05 | 13.15 | 12,703 | -0.18(-1.35%) |
Nov 15, 2022 | 12.98 | 13.71 | 12.98 | 13.33 | 10,857 | +0.25(+1.88%) |
Nov 14, 2022 | 12.64 | 13.35 | 12.36 | 13.08 | 14,609 | -0.15(-1.14%) |
Nov 11, 2022 | 13.22 | 13.23 | 12.85 | 13.23 | 6,393 | +0.01(+0.07%) |
Nov 10, 2022 | 12.42 | 13.23 | 12.42 | 13.22 | 7,268 | +0.33(+2.57%) |
Nov 09, 2022 | 12.76 | 12.89 | 11.84 | 12.89 | 7,155 | +0.42(+3.33%) |
Nov 08, 2022 | 12.29 | 12.66 | 12.19 | 12.48 | 4,667 | +0.00(+0.00%) |
Nov 07, 2022 | 11.05 | 12.92 | 10.99 | 12.48 | 30,205 | +1.45(+13.11%) |
Nov 04, 2022 | 10.94 | 11.31 | 10.88 | 11.03 | 6,437 | +0.19(+1.75%) |
Nov 03, 2022 | 10.96 | 11.14 | 10.55 | 10.84 | 6,694 | -0.29(-2.64%) |
Nov 02, 2022 | 11.15 | 11.33 | 10.97 | 11.14 | 3,585 | -0.21(-1.83%) |
Nov 01, 2022 | 11.20 | 11.42 | 10.99 | 11.34 | 4,863 | +0.21(+1.87%) |
Oct 31, 2022 | 11.26 | 11.46 | 10.98 | 11.14 | 4,920 | -0.16(-1.42%) |
Oct 28, 2022 | 11.20 | 11.30 | 11.06 | 11.30 | 4,240 | +0.27(+2.49%) |
Oct 27, 2022 | 10.87 | 11.17 | 10.79 | 11.02 | 4,280 | +0.32(+3.00%) |
Oct 26, 2022 | 10.97 | 11.11 | 10.62 | 10.70 | 6,349 | -0.33(-3.00%) |
Oct 25, 2022 | 10.73 | 11.03 | 10.57 | 11.03 | 7,000 | +0.20(+1.83%) |
Oct 24, 2022 | 10.72 | 10.87 | 10.70 | 10.83 | 3,451 | +0.04(+0.35%) |
Oct 21, 2022 | 10.54 | 10.87 | 10.50 | 10.79 | 4,741 | +0.16(+1.51%) |
Oct 20, 2022 | 10.37 | 10.71 | 10.27 | 10.63 | 8,624 | +0.23(+2.18%) |
Oct 19, 2022 | 10.36 | 10.61 | 10.36 | 10.41 | 6,043 | -0.26(-2.39%) |
Oct 18, 2022 | 10.63 | 10.73 | 10.41 | 10.66 | 8,876 | +0.09(+0.80%) |
Oct 17, 2022 | 10.65 | 10.67 | 10.51 | 10.58 | 5,558 | -0.13(-1.24%) |
Oct 14, 2022 | 10.73 | 10.80 | 10.54 | 10.71 | 4,525 | +0.06(+0.53%) |
Oct 13, 2022 | 10.40 | 10.66 | 10.32 | 10.65 | 6,150 | +0.26(+2.45%) |
Oct 12, 2022 | 10.13 | 10.46 | 10.10 | 10.40 | 5,202 | +0.20(+1.95%) |
Oct 11, 2022 | 10.39 | 10.39 | 10.20 | 10.20 | 4,016 | -0.29(-2.79%) |
Oct 10, 2022 | 10.48 | 10.54 | 10.29 | 10.49 | 2,012 | +0.01(+0.09%) |
Oct 07, 2022 | 11.00 | 11.00 | 10.42 | 10.48 | 4,554 | -0.71(-6.33%) |
Oct 06, 2022 | 11.20 | 11.20 | 10.81 | 11.19 | 5,642 | +0.14(+1.28%) |
Oct 05, 2022 | 10.78 | 11.11 | 10.64 | 11.05 | 7,426 | -0.06(-0.51%) |
Oct 04, 2022 | 11.03 | 11.27 | 10.92 | 11.11 | 10,633 | +0.18(+1.64%) |
Oct 03, 2022 | 11.01 | 11.01 | 10.87 | 10.93 | 9,240 | -0.10(-0.94%) |
Sep 30, 2022 | 11.01 | 11.22 | 10.68 | 11.03 | 29,967 | +0.26(+2.46%) |
Sep 29, 2022 | 11.00 | 11.00 | 10.40 | 10.77 | 16,707 | -0.29(-2.65%) |
Sep 28, 2022 | 10.76 | 11.06 | 10.76 | 11.06 | 11,257 | +0.15(+1.39%) |
Sep 27, 2022 | 10.81 | 10.98 | 10.76 | 10.91 | 10,839 | -0.03(-0.26%) |
Sep 26, 2022 | 11.24 | 11.24 | 10.74 | 10.94 | 14,169 | -0.28(-2.53%) |
Sep 23, 2022 | 11.08 | 11.47 | 10.68 | 11.22 | 43,232 | -0.02(-0.17%) |
Sep 22, 2022 | 11.25 | 11.49 | 11.04 | 11.24 | 23,839 | -0.24(-2.06%) |
Sep 21, 2022 | 11.20 | 11.53 | 11.00 | 11.48 | 14,699 | +0.19(+1.67%) |
Sep 20, 2022 | 11.00 | 11.29 | 10.80 | 11.29 | 14,585 | +0.07(+0.59%) |
Sep 19, 2022 | 11.09 | 11.22 | 10.79 | 11.22 | 8,914 | -0.04(-0.34%) |
Sep 16, 2022 | 10.92 | 11.45 | 10.78 | 11.26 | 52,069 | +0.49(+4.57%) |
Sep 15, 2022 | 10.49 | 10.77 | 10.49 | 10.77 | 22,913 | +0.18(+1.70%) |
Sep 14, 2022 | 10.59 | 10.89 | 10.53 | 10.59 | 18,312 | -0.17(-1.58%) |
Sep 13, 2022 | 10.72 | 10.78 | 10.64 | 10.76 | 17,115 | -0.12(-1.13%) |
Sep 12, 2022 | 10.85 | 10.88 | 10.62 | 10.88 | 14,774 | +0.17(+1.59%) |
Sep 09, 2022 | 11.08 | 11.17 | 10.68 | 10.71 | 10,319 | -0.41(-3.66%) |
Sep 08, 2022 | 10.65 | 11.27 | 10.41 | 11.12 | 35,075 | +0.26(+2.35%) |
Sep 07, 2022 | 11.18 | 11.18 | 10.67 | 10.86 | 26,839 | -0.26(-2.38%) |
Sep 06, 2022 | 11.64 | 11.82 | 10.98 | 11.13 | 32,266 | -0.55(-4.70%) |
Sep 02, 2022 | 11.66 | 11.70 | 11.57 | 11.67 | 22,012 | -0.09(-0.72%) |
Sep 01, 2022 | 11.64 | 11.76 | 11.52 | 11.76 | 21,852 | +0.09(+0.73%) |
Aug 31, 2022 | 11.83 | 11.83 | 11.55 | 11.67 | 27,906 | -0.26(-2.18%) |
Aug 30, 2022 | 12.15 | 12.24 | 11.85 | 11.93 | 8,638 | -0.39(-3.19%) |
Aug 29, 2022 | 12.06 | 12.37 | 11.91 | 12.33 | 11,527 | +0.07(+0.61%) |
Aug 26, 2022 | 11.97 | 12.25 | 11.61 | 12.25 | 20,428 | +0.25(+2.11%) |
Aug 25, 2022 | 11.32 | 12.27 | 11.32 | 12.00 | 90,644 | +0.54(+4.75%) |
Aug 24, 2022 | 11.53 | 11.57 | 11.25 | 11.46 | 10,755 | +0.00(+0.00%) |
Aug 23, 2022 | 11.40 | 11.58 | 11.25 | 11.46 | 20,849 | +0.18(+1.58%) |
Aug 22, 2022 | 11.55 | 11.62 | 11.22 | 11.28 | 5,650 | -0.33(-2.83%) |
Aug 19, 2022 | 11.62 | 11.62 | 11.26 | 11.61 | 5,247 | -0.07(-0.56%) |
Aug 18, 2022 | 11.40 | 11.67 | 11.31 | 11.67 | 8,865 | +0.16(+1.38%) |
Aug 17, 2022 | 11.16 | 11.63 | 11.05 | 11.51 | 7,757 | +0.35(+3.11%) |
Aug 16, 2022 | 11.03 | 11.71 | 10.90 | 11.17 | 24,624 | +0.22(+1.97%) |
Aug 15, 2022 | 11.00 | 11.14 | 10.78 | 10.95 | 35,769 | +0.04(+0.34%) |
Aug 12, 2022 | 11.34 | 11.34 | 10.91 | 10.91 | 138,929 | -0.28(-2.51%) |
Aug 11, 2022 | 11.03 | 11.20 | 10.87 | 11.19 | 10,205 | +0.09(+0.85%) |
Aug 10, 2022 | 11.00 | 11.16 | 10.76 | 11.10 | 7,048 | +0.23(+2.07%) |
Aug 09, 2022 | 11.02 | 11.02 | 10.65 | 10.87 | 17,825 | -0.11(-1.02%) |
Aug 08, 2022 | 10.53 | 10.99 | 10.42 | 10.99 | 18,194 | +0.37(+3.44%) |
Aug 05, 2022 | 10.76 | 10.76 | 10.49 | 10.62 | 10,178 | +0.08(+0.80%) |
Aug 04, 2022 | 11.54 | 11.54 | 10.44 | 10.54 | 15,699 | +0.36(+3.50%) |
Aug 03, 2022 | 10.50 | 10.63 | 10.18 | 10.18 | 18,256 | -0.16(-1.54%) |
Aug 02, 2022 | 11.02 | 11.02 | 10.34 | 10.34 | 17,151 | -0.84(-7.54%) |
Aug 01, 2022 | 11.21 | 11.35 | 11.07 | 11.18 | 10,028 | +0.08(+0.76%) |
Jul 29, 2022 | 11.31 | 11.32 | 11.04 | 11.10 | 9,863 | -0.22(-1.99%) |
Jul 28, 2022 | 11.00 | 11.48 | 11.00 | 11.32 | 8,574 | +0.24(+2.20%) |
Jul 27, 2022 | 10.88 | 11.16 | 10.76 | 11.08 | 11,698 | +0.14(+1.29%) |
Jul 26, 2022 | 11.19 | 11.19 | 10.65 | 10.94 | 38,030 | -0.26(-2.34%) |
Jul 25, 2022 | 11.62 | 11.77 | 11.20 | 11.20 | 17,325 | -0.30(-2.61%) |
Jul 22, 2022 | 11.48 | 11.86 | 11.43 | 11.50 | 23,083 | -0.09(-0.81%) |
Jul 21, 2022 | 11.30 | 11.72 | 11.28 | 11.60 | 13,019 | +0.13(+1.15%) |
Jul 20, 2022 | 11.38 | 11.72 | 11.25 | 11.47 | 45,825 | +0.10(+0.91%) |
Jul 19, 2022 | 11.26 | 11.78 | 11.16 | 11.36 | 39,344 | +0.22(+1.93%) |
Jul 18, 2022 | 11.39 | 11.51 | 11.04 | 11.15 | 32,245 | -0.32(-2.78%) |
Jul 15, 2022 | 11.20 | 11.61 | 11.08 | 11.47 | 34,588 | +0.38(+3.47%) |
Jul 14, 2022 | 10.87 | 11.32 | 10.74 | 11.08 | 32,483 | +0.07(+0.60%) |
Jul 13, 2022 | 10.86 | 11.32 | 10.79 | 11.02 | 33,160 | +0.00(+0.00%) |
Jul 12, 2022 | 11.08 | 11.38 | 10.93 | 11.02 | 31,433 | -0.11(-1.01%) |
Jul 11, 2022 | 11.59 | 12.01 | 11.07 | 11.13 | 36,833 | -0.62(-5.27%) |
Jul 08, 2022 | 11.55 | 11.89 | 11.49 | 11.75 | 42,203 | +0.17(+1.46%) |
Jul 07, 2022 | 11.45 | 11.80 | 11.35 | 11.58 | 35,483 | +0.16(+1.40%) |
Jul 06, 2022 | 11.47 | 11.61 | 11.22 | 11.42 | 38,936 | +0.14(+1.25%) |
Jul 05, 2022 | 10.79 | 11.36 | 10.76 | 11.28 | 55,041 | +0.22(+2.04%) |
Jul 01, 2022 | 11.66 | 11.77 | 10.75 | 11.05 | 79,298 | -0.58(-5.00%) |
Jun 30, 2022 | 11.43 | 11.92 | 11.43 | 11.63 | 108,430 | +0.10(+0.89%) |
Jun 29, 2022 | 11.95 | 11.95 | 11.44 | 11.53 | 135,443 | -0.52(-4.28%) |
Jun 28, 2022 | 12.10 | 12.22 | 11.73 | 12.05 | 100,184 | +0.00(+0.00%) |
Jun 27, 2022 | 11.48 | 12.52 | 11.34 | 12.05 | 252,834 | +0.11(+0.94%) |
Jun 24, 2022 | 10.15 | 11.93 | 9.309 | 11.93 | 1,443,362 | +1.73(+17.00%) |
Jun 23, 2022 | 10.02 | 10.22 | 9.609 | 10.20 | 76,574 | +0.24(+2.45%) |
Jun 22, 2022 | 9.937 | 10.38 | 9.515 | 9.956 | 68,824 | +0.07(+0.66%) |
Jun 21, 2022 | 9.703 | 10.34 | 9.515 | 9.890 | 136,305 | +0.39(+4.15%) |
Jun 17, 2022 | 9.656 | 9.834 | 9.445 | 9.497 | 67,781 | -0.10(-1.07%) |
Jun 16, 2022 | 9.900 | 9.900 | 9.290 | 9.600 | 76,900 | -0.39(-3.94%) |
Jun 15, 2022 | 10.08 | 10.47 | 9.834 | 9.993 | 59,831 | -0.05(-0.47%) |
Jun 14, 2022 | 9.909 | 10.30 | 9.759 | 10.04 | 62,016 | +0.15(+1.52%) |
Jun 13, 2022 | 9.750 | 10.30 | 9.628 | 9.890 | 73,983 | -0.04(-0.38%) |
Jun 10, 2022 | 10.15 | 10.15 | 9.731 | 9.928 | 51,292 | -0.34(-3.29%) |
Jun 09, 2022 | 9.975 | 10.76 | 9.937 | 10.27 | 63,686 | +0.17(+1.67%) |
Jun 08, 2022 | 10.52 | 10.84 | 10.03 | 10.10 | 69,534 | -0.41(-3.93%) |
Jun 07, 2022 | 9.656 | 10.90 | 9.562 | 10.51 | 116,257 | +0.92(+9.58%) |
Jun 06, 2022 | 9.778 | 9.947 | 9.497 | 9.590 | 53,771 | -0.02(-0.20%) |
Jun 03, 2022 | 10.12 | 10.12 | 9.572 | 9.609 | 36,961 | -0.38(-3.85%) |
Jun 02, 2022 | 9.337 | 10.23 | 9.337 | 9.993 | 40,547 | +0.63(+6.71%) |
Jun 01, 2022 | 9.750 | 10.05 | 9.347 | 9.365 | 47,269 | -0.31(-3.20%) |
May 31, 2022 | 9.965 | 9.965 | 9.384 | 9.675 | 36,922 | -0.49(-4.84%) |
May 27, 2022 | 10.11 | 10.43 | 9.481 | 10.17 | 33,811 | +0.10(+1.01%) |
May 26, 2022 | 9.860 | 10.41 | 9.623 | 10.06 | 49,574 | +0.58(+6.17%) |
May 25, 2022 | 8.988 | 9.628 | 8.988 | 9.480 | 25,466 | +0.56(+6.24%) |
May 24, 2022 | 8.904 | 9.099 | 8.765 | 8.923 | 27,197 | -0.15(-1.64%) |
May 23, 2022 | 8.913 | 9.136 | 8.793 | 9.071 | 41,140 | +0.30(+3.39%) |
May 20, 2022 | 8.876 | 9.016 | 8.519 | 8.774 | 38,867 | -0.08(-0.94%) |
May 19, 2022 | 8.923 | 8.923 | 8.709 | 8.858 | 25,098 | +0.03(+0.32%) |
May 18, 2022 | 8.867 | 8.964 | 8.765 | 8.830 | 33,616 | -0.19(-2.06%) |
May 17, 2022 | 8.886 | 9.127 | 8.839 | 9.016 | 31,602 | +0.19(+2.10%) |
May 16, 2022 | 8.867 | 9.045 | 8.715 | 8.830 | 33,259 | -0.04(-0.42%) |
May 13, 2022 | 9.053 | 9.229 | 8.774 | 8.867 | 41,299 | -0.15(-1.65%) |
May 12, 2022 | 9.248 | 9.480 | 8.867 | 9.016 | 37,462 | -0.20(-2.22%) |
May 11, 2022 | 9.470 | 9.693 | 9.099 | 9.220 | 43,194 | -0.27(-2.84%) |
May 10, 2022 | 9.378 | 9.545 | 9.062 | 9.489 | 84,937 | +0.24(+2.61%) |
May 09, 2022 | 9.164 | 9.517 | 9.062 | 9.248 | 90,073 | +0.04(+0.40%) |
May 06, 2022 | 8.997 | 9.303 | 8.983 | 9.210 | 47,504 | +0.19(+2.06%) |
May 05, 2022 | 9.433 | 9.433 | 8.821 | 9.025 | 48,427 | -0.05(-0.51%) |
May 04, 2022 | 9.006 | 9.071 | 8.779 | 9.071 | 71,123 | +0.21(+2.41%) |
May 03, 2022 | 8.951 | 9.239 | 8.644 | 8.858 | 33,410 | -0.01(-0.10%) |
May 02, 2022 | 8.802 | 8.969 | 8.542 | 8.867 | 35,591 | +0.18(+2.03%) |
Apr 29, 2022 | 9.043 | 9.146 | 8.588 | 8.691 | 32,303 | -0.45(-4.88%) |
Apr 28, 2022 | 9.220 | 9.234 | 8.991 | 9.136 | 30,291 | -0.05(-0.51%) |
Apr 27, 2022 | 9.210 | 9.405 | 9.071 | 9.183 | 39,481 | -0.11(-1.20%) |
Apr 26, 2022 | 9.749 | 9.879 | 9.215 | 9.294 | 40,850 | -0.44(-4.48%) |
Apr 25, 2022 | 9.749 | 9.972 | 9.573 | 9.730 | 35,102 | -0.07(-0.76%) |
Apr 22, 2022 | 10.02 | 10.17 | 9.758 | 9.805 | 43,869 | -0.19(-1.95%) |
Apr 21, 2022 | 10.21 | 10.21 | 9.888 | 10.000 | 34,749 | -0.08(-0.83%) |
Apr 20, 2022 | 10.19 | 10.23 | 9.851 | 10.08 | 49,510 | +0.06(+0.56%) |
Apr 19, 2022 | 9.963 | 10.32 | 9.953 | 10.03 | 33,291 | +0.07(+0.75%) |
Apr 18, 2022 | 10.22 | 10.22 | 9.833 | 9.953 | 44,332 | -0.20(-2.01%) |
Apr 14, 2022 | 10.41 | 10.51 | 10.09 | 10.16 | 33,161 | -0.14(-1.35%) |
Apr 13, 2022 | 10.34 | 10.44 | 10.28 | 10.30 | 14,740 | +0.02(+0.18%) |
Apr 12, 2022 | 10.39 | 10.60 | 10.19 | 10.28 | 37,545 | +0.06(+0.55%) |
Apr 11, 2022 | 10.42 | 10.92 | 10.17 | 10.22 | 25,075 | -0.58(-5.41%) |
Apr 08, 2022 | 10.58 | 10.95 | 10.28 | 10.81 | 30,383 | +0.27(+2.56%) |
Apr 07, 2022 | 10.50 | 10.56 | 10.13 | 10.54 | 51,754 | +0.23(+2.25%) |
Apr 06, 2022 | 10.62 | 10.65 | 10.27 | 10.31 | 35,808 | -0.49(-4.56%) |
Apr 05, 2022 | 10.55 | 10.91 | 10.43 | 10.80 | 59,472 | +0.22(+2.11%) |
Apr 04, 2022 | 10.59 | 10.68 | 10.13 | 10.58 | 56,358 | -0.06(-0.61%) |
Apr 01, 2022 | 10.86 | 10.97 | 10.56 | 10.64 | 29,411 | -0.16(-1.46%) |
Mar 31, 2022 | 10.86 | 10.97 | 10.59 | 10.80 | 56,003 | -0.07(-0.68%) |
Mar 30, 2022 | 11.51 | 11.71 | 10.82 | 10.87 | 72,351 | -0.76(-6.54%) |
Mar 29, 2022 | 10.60 | 11.75 | 10.44 | 11.63 | 71,113 | +1.07(+10.10%) |
Mar 28, 2022 | 10.21 | 10.60 | 9.935 | 10.57 | 64,807 | +0.33(+3.17%) |
Mar 25, 2022 | 10.21 | 10.45 | 9.870 | 10.24 | 45,227 | +0.11(+1.10%) |
Mar 24, 2022 | 10.07 | 10.32 | 9.860 | 10.13 | 41,626 | +0.06(+0.55%) |
Mar 23, 2022 | 10.18 | 10.23 | 9.902 | 10.07 | 379,548 | -0.10(-1.00%) |
Mar 22, 2022 | 10.12 | 10.80 | 10.000 | 10.18 | 55,877 | +0.19(+1.86%) |
Mar 21, 2022 | 10.74 | 10.74 | 9.981 | 9.990 | 108,789 | -0.75(-7.00%) |
Mar 18, 2022 | 10.21 | 10.86 | 10.21 | 10.74 | 165,014 | +0.58(+5.66%) |
Mar 17, 2022 | 9.990 | 10.26 | 9.935 | 10.17 | 48,846 | +0.22(+2.24%) |
Mar 16, 2022 | 10.22 | 10.34 | 9.944 | 9.944 | 78,973 | -0.06(-0.65%) |
Mar 15, 2022 | 10.45 | 10.68 | 9.972 | 10.01 | 66,004 | -0.33(-3.23%) |
Mar 14, 2022 | 10.57 | 10.97 | 10.07 | 10.34 | 137,043 | -0.35(-3.30%) |
Mar 11, 2022 | 10.72 | 10.79 | 10.45 | 10.70 | 63,054 | +0.01(+0.09%) |
Mar 10, 2022 | 11.60 | 11.65 | 10.68 | 10.69 | 68,393 | -1.31(-10.91%) |
Mar 09, 2022 | 11.79 | 12.44 | 11.78 | 12.00 | 33,577 | +0.29(+2.46%) |
Mar 08, 2022 | 11.38 | 12.10 | 11.27 | 11.71 | 58,322 | +0.18(+1.53%) |
Mar 07, 2022 | 11.92 | 12.42 | 11.47 | 11.53 | 43,520 | -0.44(-3.65%) |
Mar 04, 2022 | 12.53 | 12.61 | 11.91 | 11.97 | 20,123 | -0.70(-5.50%) |
Mar 03, 2022 | 12.93 | 13.40 | 12.38 | 12.66 | 39,248 | -0.18(-1.37%) |
Mar 02, 2022 | 13.50 | 13.53 | 12.71 | 12.84 | 20,352 | -0.30(-2.31%) |
Mar 01, 2022 | 13.99 | 14.28 | 12.42 | 13.14 | 52,742 | -0.77(-5.56%) |
Feb 28, 2022 | 13.37 | 14.10 | 13.14 | 13.92 | 89,664 | +0.29(+2.10%) |
Feb 25, 2022 | 14.20 | 14.28 | 13.14 | 13.63 | 60,727 | -0.35(-2.51%) |
Feb 24, 2022 | 14.44 | 14.86 | 13.40 | 13.98 | 202,810 | -0.43(-3.00%) |
Feb 23, 2022 | 13.19 | 15.01 | 13.18 | 14.42 | 84,075 | +1.51(+11.71%) |
Feb 22, 2022 | 12.87 | 13.27 | 12.56 | 12.91 | 30,178 | -0.11(-0.85%) |
Feb 18, 2022 | 13.02 | 0 | +0.57(+4.59%) | |||
Feb 17, 2022 | 12.32 | 12.63 | 12.08 | 12.44 | 18,411 | -0.11(-0.88%) |
Feb 16, 2022 | 12.04 | 12.57 | 12.03 | 12.56 | 24,537 | +0.16(+1.26%) |
Feb 15, 2022 | 12.30 | 12.76 | 12.12 | 12.40 | 28,476 | +0.18(+1.43%) |
Feb 14, 2022 | 12.54 | 12.59 | 12.01 | 12.22 | 17,656 | -0.11(-0.90%) |
Feb 11, 2022 | 12.33 | 12.84 | 12.33 | 12.33 | 37,760 | -0.11(-0.89%) |
Feb 10, 2022 | 12.44 | 13.13 | 12.31 | 12.44 | 25,570 | +0.16(+1.28%) |
Feb 09, 2022 | 12.09 | 12.41 | 12.09 | 12.29 | 14,635 | +0.17(+1.37%) |
Feb 08, 2022 | 12.09 | 12.26 | 12.00 | 12.12 | 7,911 | +0.00(+0.00%) |
Feb 07, 2022 | 11.87 | 12.27 | 11.87 | 12.12 | 25,690 | +0.04(+0.30%) |
Feb 04, 2022 | 11.81 | 12.24 | 11.72 | 12.09 | 22,122 | +0.20(+1.71%) |
Feb 03, 2022 | 11.90 | 12.06 | 11.85 | 11.88 | 14,961 | -0.09(-0.77%) |
Feb 02, 2022 | 12.81 | 12.91 | 11.56 | 11.97 | 38,469 | -0.72(-5.67%) |
Feb 01, 2022 | 12.85 | 13.71 | 12.41 | 12.69 | 47,246 | -0.08(-0.65%) |
Jan 31, 2022 | 12.54 | 13.09 | 12.53 | 12.78 | 26,415 | +0.52(+4.21%) |
Jan 28, 2022 | 12.09 | 12.44 | 12.02 | 12.26 | 20,524 | +0.17(+1.37%) |
Jan 27, 2022 | 12.05 | 12.34 | 12.04 | 12.09 | 10,421 | -0.02(-0.15%) |
Jan 26, 2022 | 12.05 | 12.36 | 12.05 | 12.11 | 19,634 | +0.00(+0.00%) |
Jan 25, 2022 | 12.09 | 12.41 | 11.75 | 12.11 | 26,642 | +0.02(+0.15%) |
Jan 24, 2022 | 11.97 | 12.21 | 11.69 | 12.09 | 30,932 | +0.25(+2.10%) |
Jan 21, 2022 | 11.61 | 12.03 | 11.56 | 11.85 | 22,409 | +0.03(+0.23%) |
Jan 20, 2022 | 11.76 | 12.28 | 11.76 | 11.82 | 15,824 | +0.21(+1.83%) |
Jan 19, 2022 | 11.95 | 12.13 | 11.21 | 11.61 | 29,598 | -0.51(-4.19%) |
Jan 18, 2022 | 12.37 | 12.53 | 11.80 | 12.11 | 18,147 | -0.20(-1.65%) |
Jan 14, 2022 | 12.32 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.61 | 12.86 | 12.35 | 12.44 | 21,317 | -0.01(-0.07%) |
Jan 12, 2022 | 12.91 | 13.46 | 12.44 | 12.44 | 20,081 | -0.43(-3.36%) |
Jan 11, 2022 | 12.82 | 13.27 | 12.55 | 12.88 | 23,182 | +0.12(+0.94%) |
Jan 10, 2022 | 12.96 | 13.42 | 12.68 | 12.76 | 18,452 | -0.17(-1.28%) |
Jan 07, 2022 | 12.68 | 13.25 | 12.68 | 12.92 | 13,745 | +0.37(+2.94%) |
Jan 06, 2022 | 12.90 | 13.02 | 12.51 | 12.56 | 9,824 | -0.44(-3.40%) |
Jan 05, 2022 | 13.55 | 13.55 | 12.91 | 13.00 | 9,783 | -0.28(-2.08%) |
Jan 04, 2022 | 13.46 | 13.54 | 13.26 | 13.27 | 14,455 | -0.05(-0.35%) |