Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.07 | 10.56 | 10.03 | 10.50 | 735,066 | +0.33(+3.29%) |
Dec 29, 2022 | 9.797 | 10.35 | 9.797 | 10.16 | 342,714 | +0.40(+4.13%) |
Dec 28, 2022 | 10.06 | 10.20 | 9.758 | 9.758 | 585,997 | -0.46(-4.52%) |
Dec 27, 2022 | 9.699 | 10.26 | 9.699 | 10.22 | 437,872 | +0.62(+6.46%) |
Dec 23, 2022 | 9.512 | 9.689 | 9.335 | 9.601 | 284,328 | -0.09(-0.91%) |
Dec 22, 2022 | 9.896 | 9.920 | 9.669 | 9.689 | 138,004 | -0.32(-3.24%) |
Dec 21, 2022 | 10.34 | 10.42 | 9.945 | 10.01 | 372,827 | -0.27(-2.58%) |
Dec 20, 2022 | 9.925 | 10.28 | 9.925 | 10.28 | 240,240 | +0.24(+2.35%) |
Dec 19, 2022 | 10.04 | 10.15 | 9.925 | 10.04 | 348,664 | -0.23(-2.20%) |
Dec 16, 2022 | 10.24 | 10.38 | 10.07 | 10.27 | 625,344 | -0.01(-0.10%) |
Dec 15, 2022 | 10.50 | 10.57 | 9.984 | 10.28 | 365,399 | -0.36(-3.42%) |
Dec 14, 2022 | 10.50 | 10.72 | 10.42 | 10.64 | 307,368 | +0.20(+1.88%) |
Dec 13, 2022 | 10.62 | 10.64 | 10.31 | 10.45 | 293,612 | +0.09(+0.85%) |
Dec 12, 2022 | 10.19 | 10.54 | 10.19 | 10.36 | 110,263 | +0.26(+2.53%) |
Dec 09, 2022 | 10.08 | 10.19 | 10.08 | 10.10 | 110,568 | -0.03(-0.29%) |
Dec 08, 2022 | 10.13 | 10.31 | 10.06 | 10.13 | 148,282 | +0.00(+0.00%) |
Dec 07, 2022 | 10.07 | 10.15 | 10.03 | 10.13 | 88,871 | +0.06(+0.59%) |
Dec 06, 2022 | 10.31 | 10.35 | 10.02 | 10.07 | 174,521 | -0.29(-2.75%) |
Dec 05, 2022 | 10.38 | 10.41 | 10.33 | 10.36 | 184,178 | -0.02(-0.19%) |
Dec 02, 2022 | 10.19 | 10.43 | 10.12 | 10.38 | 127,306 | +0.09(+0.86%) |
Dec 01, 2022 | 10.05 | 10.34 | 10.05 | 10.29 | 111,150 | +0.23(+2.25%) |
Nov 30, 2022 | 10.07 | 10.19 | 9.896 | 10.06 | 216,773 | +0.01(+0.10%) |
Nov 29, 2022 | 10.06 | 10.17 | 9.945 | 10.05 | 92,970 | +0.00(+0.00%) |
Nov 28, 2022 | 10.17 | 10.20 | 9.980 | 10.05 | 109,291 | -0.14(-1.35%) |
Nov 25, 2022 | 10.03 | 10.23 | 9.989 | 10.19 | 54,210 | +0.20(+1.96%) |
Nov 23, 2022 | 10.17 | 10.17 | 9.837 | 9.994 | 153,697 | -0.09(-0.88%) |
Nov 22, 2022 | 9.965 | 10.15 | 9.720 | 10.08 | 166,366 | +0.14(+1.38%) |
Nov 21, 2022 | 9.994 | 10.19 | 9.906 | 9.945 | 119,271 | -0.11(-1.07%) |
Nov 18, 2022 | 9.808 | 10.06 | 9.592 | 10.05 | 180,113 | +0.27(+2.81%) |
Nov 17, 2022 | 9.553 | 9.911 | 9.553 | 9.779 | 144,774 | +0.06(+0.61%) |
Nov 16, 2022 | 9.720 | 9.857 | 9.631 | 9.720 | 151,911 | -0.09(-0.90%) |
Nov 15, 2022 | 9.651 | 10.06 | 9.651 | 9.808 | 156,514 | +0.27(+2.88%) |
Nov 14, 2022 | 10.08 | 10.09 | 9.465 | 9.533 | 223,861 | -0.55(-5.45%) |
Nov 11, 2022 | 10.27 | 10.46 | 9.975 | 10.08 | 249,033 | -0.26(-2.47%) |
Nov 10, 2022 | 9.926 | 10.62 | 9.926 | 10.34 | 245,385 | +0.80(+8.44%) |
Nov 09, 2022 | 9.612 | 9.710 | 9.474 | 9.533 | 99,752 | -0.16(-1.62%) |
Nov 08, 2022 | 9.857 | 9.857 | 9.636 | 9.690 | 86,418 | -0.12(-1.20%) |
Nov 07, 2022 | 9.916 | 9.975 | 9.612 | 9.808 | 146,620 | -0.02(-0.20%) |
Nov 04, 2022 | 10.06 | 10.16 | 9.671 | 9.828 | 135,039 | -0.11(-1.09%) |
Nov 03, 2022 | 10.21 | 10.24 | 9.935 | 9.935 | 55,920 | -0.41(-3.98%) |
Nov 02, 2022 | 10.35 | 10.51 | 10.24 | 10.35 | 76,523 | +0.07(+0.67%) |
Nov 01, 2022 | 10.24 | 10.35 | 10.18 | 10.28 | 174,461 | +0.09(+0.87%) |
Oct 31, 2022 | 10.52 | 10.64 | 10.19 | 10.19 | 86,091 | -0.41(-3.89%) |
Oct 28, 2022 | 10.47 | 10.64 | 10.43 | 10.60 | 78,004 | +0.19(+1.79%) |
Oct 27, 2022 | 10.50 | 10.54 | 10.29 | 10.42 | 75,241 | -0.04(-0.38%) |
Oct 26, 2022 | 10.60 | 10.64 | 10.46 | 10.46 | 55,578 | -0.12(-1.11%) |
Oct 25, 2022 | 10.40 | 10.69 | 10.31 | 10.57 | 266,742 | +0.18(+1.70%) |
Oct 24, 2022 | 10.29 | 10.47 | 10.19 | 10.40 | 88,548 | +0.12(+1.15%) |
Oct 21, 2022 | 10.06 | 10.37 | 10.06 | 10.28 | 65,996 | +0.16(+1.55%) |
Oct 20, 2022 | 10.22 | 10.52 | 10.06 | 10.12 | 259,056 | -0.11(-1.05%) |
Oct 19, 2022 | 10.23 | 10.35 | 10.17 | 10.23 | 137,448 | -0.05(-0.48%) |
Oct 18, 2022 | 10.33 | 10.41 | 10.19 | 10.28 | 146,109 | +0.16(+1.55%) |
Oct 17, 2022 | 10.25 | 10.29 | 10.09 | 10.12 | 163,287 | -0.01(-0.10%) |
Oct 14, 2022 | 10.28 | 10.33 | 10.12 | 10.13 | 150,189 | -0.07(-0.67%) |
Oct 13, 2022 | 9.818 | 10.21 | 9.739 | 10.20 | 149,271 | +0.16(+1.56%) |
Oct 12, 2022 | 10.02 | 10.17 | 9.984 | 10.04 | 98,589 | -0.03(-0.29%) |
Oct 11, 2022 | 10.21 | 10.21 | 9.886 | 10.07 | 254,133 | -0.18(-1.72%) |
Oct 10, 2022 | 10.43 | 10.43 | 10.22 | 10.25 | 98,638 | -0.17(-1.60%) |
Oct 07, 2022 | 10.61 | 10.66 | 10.33 | 10.42 | 56,479 | -0.25(-2.39%) |
Oct 06, 2022 | 10.74 | 10.87 | 10.60 | 10.67 | 44,632 | -0.10(-0.91%) |
Oct 05, 2022 | 10.64 | 10.85 | 10.64 | 10.77 | 54,104 | -0.07(-0.63%) |
Oct 04, 2022 | 10.67 | 10.85 | 10.61 | 10.84 | 93,932 | +0.33(+3.17%) |
Oct 03, 2022 | 10.30 | 10.57 | 10.22 | 10.50 | 170,182 | +0.19(+1.81%) |
Sep 30, 2022 | 10.18 | 10.35 | 10.12 | 10.32 | 1,040,659 | +0.17(+1.64%) |
Sep 29, 2022 | 10.28 | 10.34 | 10.09 | 10.15 | 161,480 | -0.26(-2.45%) |
Sep 28, 2022 | 10.35 | 10.49 | 10.16 | 10.41 | 97,726 | +0.12(+1.14%) |
Sep 27, 2022 | 10.58 | 10.61 | 10.24 | 10.29 | 193,136 | -0.21(-1.96%) |
Sep 26, 2022 | 10.49 | 10.66 | 10.42 | 10.49 | 339,237 | +0.09(+0.85%) |
Sep 23, 2022 | 10.47 | 10.50 | 10.21 | 10.41 | 273,394 | -0.10(-0.93%) |
Sep 22, 2022 | 11.01 | 11.01 | 10.50 | 10.50 | 106,542 | -0.53(-4.80%) |
Sep 21, 2022 | 10.91 | 11.21 | 10.84 | 11.03 | 91,130 | +0.22(+1.99%) |
Sep 20, 2022 | 11.05 | 11.05 | 10.77 | 10.82 | 247,784 | -0.27(-2.48%) |
Sep 19, 2022 | 11.14 | 11.21 | 11.02 | 11.09 | 92,640 | -0.12(-1.05%) |
Sep 16, 2022 | 11.15 | 11.22 | 11.00 | 11.21 | 277,694 | -0.04(-0.35%) |
Sep 15, 2022 | 11.35 | 11.51 | 11.18 | 11.25 | 97,591 | -0.20(-1.71%) |
Sep 14, 2022 | 11.36 | 11.65 | 11.31 | 11.45 | 246,391 | +0.10(+0.86%) |
Sep 13, 2022 | 11.61 | 11.72 | 11.32 | 11.35 | 240,768 | -0.43(-3.66%) |
Sep 12, 2022 | 11.76 | 11.95 | 11.74 | 11.78 | 101,590 | +0.12(+1.01%) |
Sep 09, 2022 | 11.74 | 11.85 | 11.64 | 11.66 | 90,223 | -0.01(-0.08%) |
Sep 08, 2022 | 11.81 | 11.91 | 11.55 | 11.67 | 92,177 | -0.24(-1.98%) |
Sep 07, 2022 | 11.40 | 11.95 | 11.39 | 11.91 | 207,822 | +0.41(+3.58%) |
Sep 06, 2022 | 11.94 | 12.07 | 11.23 | 11.49 | 358,991 | -0.54(-4.48%) |
Sep 02, 2022 | 12.08 | 12.27 | 11.95 | 12.03 | 72,298 | -0.05(-0.41%) |
Sep 01, 2022 | 12.22 | 12.33 | 11.88 | 12.08 | 123,439 | -0.16(-1.28%) |
Aug 31, 2022 | 12.59 | 12.73 | 12.21 | 12.24 | 261,615 | +0.01(+0.08%) |
Aug 30, 2022 | 12.60 | 12.67 | 12.18 | 12.23 | 114,260 | -0.24(-1.89%) |
Aug 29, 2022 | 12.70 | 12.93 | 12.44 | 12.47 | 179,172 | -0.26(-2.08%) |
Aug 26, 2022 | 12.72 | 13.01 | 12.48 | 12.73 | 273,840 | +0.30(+2.45%) |
Aug 25, 2022 | 12.48 | 12.63 | 12.32 | 12.43 | 97,406 | +0.01(+0.08%) |
Aug 24, 2022 | 12.33 | 12.50 | 12.23 | 12.42 | 146,041 | -0.01(-0.08%) |
Aug 23, 2022 | 12.58 | 12.65 | 12.37 | 12.43 | 92,775 | -0.09(-0.70%) |
Aug 22, 2022 | 12.61 | 12.65 | 12.41 | 12.51 | 135,863 | -0.20(-1.54%) |
Aug 19, 2022 | 13.05 | 13.05 | 12.67 | 12.71 | 84,316 | -0.40(-3.06%) |
Aug 18, 2022 | 12.89 | 13.11 | 12.77 | 13.11 | 141,258 | +0.21(+1.59%) |
Aug 17, 2022 | 12.73 | 12.95 | 12.56 | 12.91 | 166,540 | +0.10(+0.76%) |
Aug 16, 2022 | 12.83 | 13.14 | 12.67 | 12.81 | 229,954 | +0.07(+0.54%) |
Aug 15, 2022 | 13.23 | 13.48 | 12.70 | 12.74 | 236,515 | -0.37(-2.84%) |
Aug 12, 2022 | 12.32 | 13.26 | 12.23 | 13.11 | 492,916 | +1.13(+9.39%) |
Aug 11, 2022 | 12.22 | 12.33 | 11.96 | 11.99 | 116,495 | -0.12(-0.97%) |
Aug 10, 2022 | 11.99 | 12.13 | 11.99 | 12.10 | 52,316 | +0.16(+1.31%) |
Aug 09, 2022 | 11.95 | 11.97 | 11.79 | 11.95 | 66,522 | +0.07(+0.58%) |
Aug 08, 2022 | 11.93 | 12.07 | 11.83 | 11.88 | 33,816 | +0.03(+0.25%) |
Aug 05, 2022 | 11.92 | 12.06 | 11.79 | 11.85 | 26,838 | -0.12(-0.98%) |
Aug 04, 2022 | 11.94 | 12.03 | 11.78 | 11.97 | 44,973 | +0.01(+0.08%) |
Aug 03, 2022 | 11.69 | 11.98 | 11.69 | 11.96 | 100,835 | +0.21(+1.75%) |
Aug 02, 2022 | 11.92 | 11.97 | 11.68 | 11.75 | 89,677 | -0.18(-1.48%) |
Aug 01, 2022 | 11.58 | 11.97 | 11.51 | 11.93 | 318,544 | +0.35(+3.04%) |
Jul 29, 2022 | 11.58 | 11.67 | 11.45 | 11.58 | 82,857 | +0.06(+0.51%) |
Jul 28, 2022 | 11.52 | 11.64 | 11.37 | 11.52 | 119,891 | +0.08(+0.68%) |
Jul 27, 2022 | 11.34 | 11.47 | 11.25 | 11.44 | 81,088 | +0.19(+1.65%) |
Jul 26, 2022 | 11.34 | 11.34 | 11.14 | 11.25 | 72,059 | -0.03(-0.26%) |
Jul 25, 2022 | 11.40 | 11.40 | 11.11 | 11.28 | 136,292 | -0.17(-1.45%) |
Jul 22, 2022 | 11.60 | 11.60 | 11.30 | 11.45 | 82,775 | -0.21(-1.76%) |
Jul 21, 2022 | 11.66 | 11.76 | 11.57 | 11.65 | 80,360 | +0.01(+0.08%) |
Jul 20, 2022 | 11.60 | 11.77 | 11.48 | 11.64 | 351,607 | -0.01(-0.08%) |
Jul 19, 2022 | 11.75 | 11.92 | 11.53 | 11.65 | 274,250 | -0.06(-0.50%) |
Jul 18, 2022 | 11.80 | 11.84 | 11.54 | 11.71 | 114,618 | +0.04(+0.34%) |
Jul 15, 2022 | 11.35 | 11.67 | 11.30 | 11.67 | 70,870 | +0.47(+4.19%) |
Jul 14, 2022 | 11.14 | 11.23 | 10.92 | 11.20 | 61,639 | -0.05(-0.43%) |
Jul 13, 2022 | 11.49 | 11.54 | 11.21 | 11.25 | 37,014 | -0.34(-2.95%) |
Jul 12, 2022 | 11.52 | 11.79 | 11.45 | 11.60 | 59,797 | +0.10(+0.85%) |
Jul 11, 2022 | 11.64 | 11.64 | 11.32 | 11.50 | 43,198 | -0.16(-1.34%) |
Jul 08, 2022 | 11.84 | 11.84 | 11.50 | 11.65 | 37,462 | -0.15(-1.24%) |
Jul 07, 2022 | 11.60 | 11.90 | 11.46 | 11.80 | 82,717 | +0.30(+2.64%) |
Jul 06, 2022 | 11.53 | 11.60 | 11.42 | 11.50 | 145,657 | -0.11(-0.93%) |
Jul 05, 2022 | 10.99 | 11.60 | 10.91 | 11.60 | 146,141 | +0.43(+3.85%) |
Jul 01, 2022 | 10.85 | 11.19 | 10.84 | 11.17 | 70,697 | +0.29(+2.70%) |
Jun 30, 2022 | 10.56 | 10.88 | 10.49 | 10.88 | 93,979 | +0.15(+1.37%) |
Jun 29, 2022 | 11.00 | 11.00 | 10.53 | 10.73 | 122,966 | -0.28(-2.57%) |
Jun 28, 2022 | 10.77 | 11.02 | 10.55 | 11.02 | 201,909 | +0.36(+3.40%) |
Jun 27, 2022 | 10.41 | 10.81 | 10.33 | 10.66 | 298,856 | +0.32(+3.13%) |
Jun 24, 2022 | 10.27 | 10.64 | 10.27 | 10.33 | 146,161 | +0.15(+1.44%) |
Jun 23, 2022 | 10.27 | 10.46 | 10.09 | 10.19 | 95,023 | -0.18(-1.70%) |
Jun 22, 2022 | 10.54 | 10.70 | 10.20 | 10.36 | 508,813 | -0.39(-3.64%) |
Jun 21, 2022 | 10.68 | 11.06 | 10.68 | 10.75 | 360,972 | +0.10(+0.92%) |
Jun 17, 2022 | 10.34 | 10.70 | 10.28 | 10.66 | 1,116,760 | +0.34(+3.32%) |
Jun 16, 2022 | 10.39 | 10.44 | 10.05 | 10.31 | 515,124 | -0.36(-3.39%) |
Jun 15, 2022 | 10.33 | 10.80 | 10.21 | 10.68 | 507,755 | +0.47(+4.60%) |
Jun 14, 2022 | 10.09 | 10.28 | 9.941 | 10.21 | 151,837 | +0.19(+1.86%) |
Jun 13, 2022 | 10.08 | 10.25 | 9.873 | 10.02 | 159,199 | -0.31(-3.03%) |
Jun 10, 2022 | 10.90 | 10.96 | 10.33 | 10.33 | 104,793 | -0.69(-6.30%) |
Jun 09, 2022 | 11.02 | 11.16 | 10.84 | 11.03 | 128,682 | +0.03(+0.27%) |
Jun 08, 2022 | 11.34 | 11.40 | 10.73 | 11.00 | 125,646 | -0.30(-2.68%) |
Jun 07, 2022 | 11.15 | 11.37 | 11.04 | 11.30 | 149,092 | +0.13(+1.14%) |
Jun 06, 2022 | 11.86 | 12.00 | 11.07 | 11.17 | 205,298 | -0.56(-4.75%) |
Jun 03, 2022 | 11.55 | 11.74 | 11.44 | 11.73 | 79,864 | +0.14(+1.18%) |
Jun 02, 2022 | 11.30 | 11.64 | 11.22 | 11.60 | 96,747 | +0.39(+3.49%) |
Jun 01, 2022 | 11.34 | 11.45 | 11.04 | 11.20 | 111,806 | -0.05(-0.43%) |
May 31, 2022 | 11.40 | 11.40 | 11.05 | 11.25 | 84,908 | -0.16(-1.37%) |
May 27, 2022 | 11.51 | 11.84 | 11.37 | 11.41 | 121,003 | +0.01(+0.09%) |
May 26, 2022 | 11.03 | 11.58 | 11.03 | 11.40 | 98,001 | +0.45(+4.10%) |
May 25, 2022 | 11.03 | 11.13 | 10.85 | 10.95 | 120,378 | -0.07(-0.62%) |
May 24, 2022 | 11.11 | 11.15 | 10.76 | 11.02 | 60,706 | -0.20(-1.74%) |
May 23, 2022 | 11.11 | 11.40 | 11.05 | 11.21 | 108,476 | +0.10(+0.88%) |
May 20, 2022 | 11.06 | 11.15 | 10.94 | 11.12 | 132,502 | +0.20(+1.88%) |
May 19, 2022 | 11.14 | 11.38 | 10.78 | 10.91 | 98,384 | -0.32(-2.87%) |
May 18, 2022 | 11.06 | 11.31 | 11.03 | 11.23 | 149,753 | +0.10(+0.88%) |
May 17, 2022 | 11.19 | 11.27 | 10.94 | 11.14 | 137,320 | +0.15(+1.33%) |
May 16, 2022 | 10.94 | 11.16 | 10.84 | 10.99 | 106,403 | +0.06(+0.54%) |
May 13, 2022 | 11.07 | 11.17 | 10.76 | 10.93 | 174,663 | +0.16(+1.45%) |
May 12, 2022 | 10.55 | 11.03 | 10.32 | 10.77 | 193,313 | +0.18(+1.66%) |
May 11, 2022 | 10.51 | 10.84 | 10.28 | 10.60 | 179,392 | +0.11(+1.02%) |
May 10, 2022 | 11.11 | 11.29 | 10.42 | 10.49 | 229,840 | -0.58(-5.20%) |
May 09, 2022 | 11.82 | 11.93 | 10.89 | 11.07 | 258,593 | -0.90(-7.50%) |
May 06, 2022 | 11.85 | 12.00 | 11.61 | 11.97 | 115,541 | +0.07(+0.57%) |
May 05, 2022 | 12.00 | 12.02 | 11.68 | 11.90 | 115,205 | -0.26(-2.17%) |
May 04, 2022 | 11.87 | 12.16 | 11.73 | 12.16 | 116,094 | +0.29(+2.47%) |
May 03, 2022 | 11.99 | 11.99 | 11.83 | 11.87 | 79,127 | -0.08(-0.65%) |
May 02, 2022 | 11.81 | 11.98 | 11.69 | 11.95 | 141,557 | +0.14(+1.16%) |
Apr 29, 2022 | 11.91 | 12.13 | 11.69 | 11.81 | 764,823 | -0.15(-1.22%) |
Apr 28, 2022 | 11.86 | 12.09 | 11.69 | 11.96 | 260,755 | +0.16(+1.32%) |
Apr 27, 2022 | 11.97 | 12.14 | 11.68 | 11.80 | 226,595 | -0.12(-0.98%) |
Apr 26, 2022 | 11.87 | 12.29 | 11.57 | 11.92 | 198,618 | -0.01(-0.08%) |
Apr 25, 2022 | 11.57 | 12.00 | 11.57 | 11.93 | 200,078 | +0.31(+2.69%) |
Apr 22, 2022 | 11.51 | 11.77 | 11.26 | 11.61 | 401,868 | +0.05(+0.42%) |
Apr 21, 2022 | 11.91 | 12.19 | 11.38 | 11.57 | 268,931 | -0.27(-2.31%) |
Apr 20, 2022 | 11.60 | 11.92 | 11.59 | 11.84 | 155,192 | +0.33(+2.88%) |
Apr 19, 2022 | 11.07 | 11.53 | 11.07 | 11.51 | 123,325 | +0.36(+3.24%) |
Apr 18, 2022 | 11.31 | 11.40 | 11.14 | 11.15 | 77,588 | -0.27(-2.39%) |
Apr 14, 2022 | 11.60 | 11.70 | 11.28 | 11.42 | 132,580 | -0.11(-0.93%) |
Apr 13, 2022 | 11.04 | 11.53 | 10.98 | 11.53 | 83,504 | +0.41(+3.69%) |
Apr 12, 2022 | 11.16 | 11.34 | 11.00 | 11.12 | 93,513 | -0.05(-0.44%) |
Apr 11, 2022 | 11.40 | 11.57 | 11.04 | 11.16 | 94,881 | -0.12(-1.04%) |
Apr 08, 2022 | 11.17 | 11.53 | 11.13 | 11.28 | 95,394 | +0.05(+0.43%) |
Apr 07, 2022 | 10.98 | 11.34 | 10.85 | 11.23 | 186,657 | +0.13(+1.14%) |
Apr 06, 2022 | 11.53 | 11.53 | 11.10 | 11.11 | 162,618 | -0.50(-4.29%) |
Apr 05, 2022 | 12.03 | 12.06 | 11.43 | 11.60 | 268,115 | -0.48(-3.96%) |
Apr 04, 2022 | 11.98 | 12.24 | 11.86 | 12.08 | 238,576 | +0.10(+0.81%) |
Apr 01, 2022 | 11.83 | 12.12 | 11.77 | 11.98 | 150,400 | +0.16(+1.32%) |
Mar 31, 2022 | 11.90 | 12.00 | 11.80 | 11.83 | 111,519 | -0.05(-0.41%) |
Mar 30, 2022 | 11.88 | 12.14 | 11.80 | 11.88 | 115,888 | +0.00(+0.00%) |
Mar 29, 2022 | 12.09 | 12.28 | 11.83 | 11.88 | 364,908 | -0.19(-1.54%) |
Mar 28, 2022 | 12.09 | 12.15 | 12.00 | 12.06 | 96,159 | -0.04(-0.32%) |
Mar 25, 2022 | 12.02 | 12.20 | 12.02 | 12.10 | 112,973 | +0.00(+0.00%) |
Mar 24, 2022 | 12.10 | 12.23 | 11.96 | 12.10 | 146,133 | +0.12(+0.98%) |
Mar 23, 2022 | 11.95 | 12.30 | 11.87 | 11.98 | 101,559 | +0.00(+0.00%) |
Mar 22, 2022 | 11.88 | 12.01 | 11.78 | 11.98 | 143,484 | +0.17(+1.40%) |
Mar 21, 2022 | 11.68 | 11.97 | 11.64 | 11.82 | 129,542 | +0.20(+1.76%) |
Mar 18, 2022 | 11.88 | 12.18 | 11.61 | 11.61 | 329,488 | -0.31(-2.62%) |
Mar 17, 2022 | 11.71 | 11.99 | 11.71 | 11.93 | 112,411 | +0.24(+2.09%) |
Mar 16, 2022 | 11.58 | 11.92 | 11.48 | 11.68 | 264,885 | +0.14(+1.18%) |
Mar 15, 2022 | 11.48 | 11.60 | 11.34 | 11.55 | 183,985 | +0.16(+1.37%) |
Mar 14, 2022 | 11.37 | 11.60 | 11.17 | 11.39 | 157,601 | -0.03(-0.26%) |
Mar 11, 2022 | 11.62 | 11.67 | 11.34 | 11.42 | 133,458 | -0.19(-1.60%) |
Mar 10, 2022 | 11.70 | 11.86 | 11.52 | 11.60 | 91,761 | -0.30(-2.54%) |
Mar 09, 2022 | 11.68 | 11.93 | 11.61 | 11.91 | 112,237 | +0.39(+3.39%) |
Mar 08, 2022 | 11.71 | 11.90 | 11.46 | 11.52 | 121,522 | -0.20(-1.67%) |
Mar 07, 2022 | 11.73 | 12.38 | 11.43 | 11.71 | 384,838 | -0.09(-0.74%) |
Mar 04, 2022 | 11.78 | 11.81 | 11.54 | 11.80 | 341,634 | -0.07(-0.58%) |
Mar 03, 2022 | 11.98 | 12.27 | 11.76 | 11.87 | 239,268 | -0.14(-1.14%) |
Mar 02, 2022 | 11.65 | 12.19 | 11.64 | 12.00 | 246,745 | +0.38(+3.28%) |
Mar 01, 2022 | 12.31 | 13.39 | 11.57 | 11.62 | 429,309 | -0.52(-4.26%) |
Feb 28, 2022 | 12.10 | 12.27 | 11.86 | 12.14 | 278,746 | -0.04(-0.32%) |
Feb 25, 2022 | 12.08 | 12.24 | 11.87 | 12.18 | 183,907 | +0.18(+1.46%) |
Feb 24, 2022 | 11.99 | 12.23 | 11.54 | 12.00 | 181,440 | -0.30(-2.46%) |
Feb 23, 2022 | 12.06 | 12.55 | 11.91 | 12.31 | 150,432 | +0.34(+2.85%) |
Feb 22, 2022 | 12.36 | 12.43 | 11.70 | 11.97 | 128,117 | -0.55(-4.37%) |
Feb 18, 2022 | 12.51 | 0 | -0.22(-1.76%) | |||
Feb 17, 2022 | 12.96 | 13.10 | 12.74 | 12.74 | 110,315 | -0.25(-1.95%) |
Feb 16, 2022 | 12.41 | 13.23 | 12.39 | 12.99 | 83,460 | +0.55(+4.39%) |
Feb 15, 2022 | 12.01 | 12.44 | 12.00 | 12.44 | 84,280 | +0.53(+4.42%) |
Feb 14, 2022 | 12.26 | 12.30 | 11.84 | 11.92 | 112,091 | -0.31(-2.55%) |
Feb 11, 2022 | 12.20 | 12.31 | 12.07 | 12.23 | 164,021 | +0.03(+0.24%) |
Feb 10, 2022 | 12.20 | 12.34 | 12.12 | 12.20 | 134,252 | -0.07(-0.56%) |
Feb 09, 2022 | 12.33 | 12.38 | 12.17 | 12.27 | 130,816 | +0.02(+0.16%) |
Feb 08, 2022 | 12.30 | 12.44 | 12.22 | 12.25 | 129,864 | -0.05(-0.40%) |
Feb 07, 2022 | 12.41 | 12.51 | 12.19 | 12.30 | 207,001 | -0.06(-0.47%) |
Feb 04, 2022 | 12.25 | 12.49 | 12.14 | 12.36 | 187,466 | +0.15(+1.20%) |
Feb 03, 2022 | 12.30 | 12.21 | 142,190 | -0.19(-1.50%) | ||
Feb 02, 2022 | 12.41 | 12.51 | 12.04 | 12.39 | 155,398 | +0.13(+1.03%) |
Feb 01, 2022 | 11.83 | 12.33 | 11.57 | 12.27 | 243,922 | +0.48(+4.06%) |
Jan 31, 2022 | 11.83 | 11.79 | 265,570 | +0.28(+2.46%) | ||
Jan 28, 2022 | 11.43 | 11.58 | 11.16 | 11.51 | 193,240 | +0.08(+0.68%) |
Jan 27, 2022 | 11.51 | 11.58 | 11.16 | 11.43 | 128,777 | +0.04(+0.34%) |
Jan 26, 2022 | 11.81 | 11.87 | 11.33 | 11.39 | 187,333 | -0.34(-2.91%) |
Jan 25, 2022 | 11.71 | 11.71 | 11.51 | 11.73 | 290,388 | -0.08(-0.66%) |
Jan 24, 2022 | 11.81 | 12.09 | 11.74 | 11.81 | 198,692 | -0.15(-1.22%) |
Jan 21, 2022 | 12.25 | 12.38 | 11.95 | 11.96 | 307,720 | -0.37(-3.01%) |
Jan 20, 2022 | 12.52 | 12.53 | 12.30 | 12.33 | 68,909 | -0.09(-0.71%) |
Jan 19, 2022 | 12.53 | 12.87 | 12.39 | 12.41 | 61,699 | -0.08(-0.62%) |
Jan 18, 2022 | 12.80 | 12.95 | 12.46 | 12.49 | 69,860 | -0.49(-3.76%) |
Jan 14, 2022 | 12.98 | 0 | -0.20(-1.48%) | |||
Jan 13, 2022 | 12.84 | 13.35 | 12.64 | 13.18 | 166,875 | +0.34(+2.66%) |
Jan 12, 2022 | 12.75 | 13.12 | 12.50 | 12.83 | 160,621 | +0.15(+1.15%) |
Jan 11, 2022 | 12.37 | 12.82 | 12.37 | 12.69 | 88,215 | +0.25(+2.04%) |
Jan 10, 2022 | 12.76 | 12.76 | 12.34 | 12.43 | 226,354 | -0.35(-2.75%) |
Jan 07, 2022 | 12.75 | 12.88 | 12.60 | 12.79 | 66,927 | +0.03(+0.23%) |
Jan 06, 2022 | 12.83 | 13.01 | 12.50 | 12.76 | 125,151 | -0.13(-0.99%) |
Jan 05, 2022 | 13.04 | 13.27 | 12.69 | 12.88 | 135,501 | -0.22(-1.71%) |
Jan 04, 2022 | 13.34 | 13.35 | 12.80 | 13.11 | 260,156 | -0.23(-1.76%) |