Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.35 | 12.00 | 11.35 | 11.96 | 203,762 | +0.65(+5.73%) |
Jan 30, 2023 | 11.34 | 11.48 | 11.27 | 11.31 | 99,125 | -0.03(-0.25%) |
Jan 27, 2023 | 11.37 | 11.44 | 11.30 | 11.34 | 91,254 | -0.04(-0.33%) |
Jan 26, 2023 | 11.42 | 11.46 | 11.31 | 11.38 | 81,578 | +0.06(+0.50%) |
Jan 25, 2023 | 11.26 | 11.37 | 11.15 | 11.32 | 69,261 | +0.05(+0.42%) |
Jan 24, 2023 | 11.29 | 11.37 | 11.12 | 11.28 | 89,859 | -0.03(-0.25%) |
Jan 23, 2023 | 11.48 | 11.48 | 11.23 | 11.31 | 142,591 | -0.19(-1.63%) |
Jan 20, 2023 | 11.51 | 11.51 | 11.26 | 11.49 | 180,994 | +0.11(+0.99%) |
Jan 19, 2023 | 11.31 | 11.47 | 11.30 | 11.38 | 123,686 | -0.04(-0.33%) |
Jan 18, 2023 | 11.37 | 11.48 | 11.33 | 11.42 | 141,595 | +0.11(+1.00%) |
Jan 17, 2023 | 11.27 | 11.41 | 11.16 | 11.31 | 135,175 | +0.17(+1.52%) |
Jan 13, 2023 | 10.92 | 11.19 | 10.92 | 11.14 | 150,197 | +0.06(+0.51%) |
Jan 12, 2023 | 10.75 | 11.17 | 10.70 | 11.08 | 242,397 | +0.42(+3.97%) |
Jan 11, 2023 | 10.38 | 10.71 | 10.38 | 10.66 | 217,018 | +0.28(+2.72%) |
Jan 10, 2023 | 10.28 | 10.51 | 10.15 | 10.38 | 203,098 | +0.32(+3.17%) |
Jan 09, 2023 | 9.953 | 10.11 | 9.948 | 10.06 | 161,240 | +0.10(+1.04%) |
Jan 06, 2023 | 9.746 | 10.03 | 9.662 | 9.953 | 139,263 | +0.29(+3.01%) |
Jan 05, 2023 | 9.831 | 9.831 | 9.549 | 9.662 | 136,845 | -0.21(-2.09%) |
Jan 04, 2023 | 9.671 | 9.887 | 9.671 | 9.868 | 343,622 | +0.26(+2.74%) |
Jan 03, 2023 | 10.04 | 10.11 | 9.587 | 9.606 | 211,827 | -0.34(-3.40%) |
Dec 30, 2022 | 9.784 | 9.962 | 9.709 | 9.944 | 150,419 | +0.13(+1.34%) |
Dec 29, 2022 | 9.822 | 9.962 | 9.737 | 9.812 | 217,067 | -0.02(-0.19%) |
Dec 28, 2022 | 10.21 | 10.42 | 9.803 | 9.831 | 183,913 | -0.33(-3.23%) |
Dec 27, 2022 | 10.30 | 10.31 | 10.07 | 10.16 | 130,110 | -0.12(-1.19%) |
Dec 23, 2022 | 10.26 | 10.43 | 10.23 | 10.28 | 125,082 | +0.09(+0.92%) |
Dec 22, 2022 | 10.21 | 10.40 | 10.03 | 10.19 | 139,420 | -0.11(-1.09%) |
Dec 21, 2022 | 9.728 | 10.39 | 9.728 | 10.30 | 270,510 | +0.76(+7.97%) |
Dec 20, 2022 | 9.418 | 9.671 | 9.355 | 9.540 | 285,946 | +0.15(+1.60%) |
Dec 19, 2022 | 9.136 | 9.549 | 9.089 | 9.390 | 277,649 | +0.39(+4.38%) |
Dec 16, 2022 | 8.911 | 9.249 | 8.573 | 8.995 | 2,098,963 | -0.08(-0.83%) |
Dec 15, 2022 | 9.014 | 9.183 | 8.807 | 9.070 | 381,945 | +0.06(+0.63%) |
Dec 14, 2022 | 9.343 | 9.577 | 8.986 | 9.014 | 347,970 | -0.44(-4.67%) |
Dec 13, 2022 | 9.662 | 9.859 | 9.380 | 9.455 | 527,240 | -0.03(-0.30%) |
Dec 12, 2022 | 10.24 | 10.24 | 9.183 | 9.484 | 425,482 | -1.03(-9.82%) |
Dec 09, 2022 | 10.19 | 10.57 | 10.19 | 10.52 | 187,976 | +0.20(+1.91%) |
Dec 08, 2022 | 10.27 | 10.38 | 10.05 | 10.32 | 241,840 | +0.07(+0.64%) |
Dec 07, 2022 | 10.38 | 10.53 | 10.24 | 10.25 | 241,686 | -0.22(-2.10%) |
Dec 06, 2022 | 10.13 | 10.49 | 10.13 | 10.47 | 276,721 | +0.33(+3.25%) |
Dec 05, 2022 | 10.09 | 10.18 | 9.997 | 10.14 | 187,145 | -0.11(-1.07%) |
Dec 02, 2022 | 10.02 | 10.43 | 10.02 | 10.25 | 163,547 | +0.08(+0.81%) |
Dec 01, 2022 | 10.06 | 10.34 | 10.02 | 10.17 | 208,784 | +0.12(+1.18%) |
Nov 30, 2022 | 9.696 | 10.05 | 9.577 | 10.05 | 197,743 | +0.34(+3.48%) |
Nov 29, 2022 | 9.586 | 9.814 | 9.586 | 9.714 | 118,135 | +0.10(+1.05%) |
Nov 28, 2022 | 9.750 | 9.915 | 9.577 | 9.613 | 142,986 | -0.28(-2.87%) |
Nov 25, 2022 | 9.860 | 10.06 | 9.860 | 9.897 | 78,451 | -0.03(-0.28%) |
Nov 23, 2022 | 10.01 | 10.06 | 9.650 | 9.924 | 112,344 | -0.08(-0.82%) |
Nov 22, 2022 | 9.778 | 10.05 | 9.696 | 10.01 | 133,657 | +0.30(+3.11%) |
Nov 21, 2022 | 9.732 | 9.771 | 9.513 | 9.705 | 113,217 | +0.05(+0.47%) |
Nov 18, 2022 | 9.933 | 10.02 | 9.503 | 9.659 | 154,399 | -0.06(-0.66%) |
Nov 17, 2022 | 9.385 | 9.796 | 9.323 | 9.723 | 139,935 | +0.19(+2.02%) |
Nov 16, 2022 | 9.385 | 9.549 | 9.256 | 9.531 | 130,459 | +0.05(+0.58%) |
Nov 15, 2022 | 9.256 | 9.604 | 9.256 | 9.476 | 166,834 | +0.32(+3.50%) |
Nov 14, 2022 | 9.256 | 9.325 | 9.064 | 9.156 | 183,921 | -0.23(-2.44%) |
Nov 11, 2022 | 9.595 | 9.723 | 9.357 | 9.385 | 171,486 | -0.17(-1.82%) |
Nov 10, 2022 | 9.275 | 9.631 | 9.156 | 9.558 | 196,704 | +0.54(+5.98%) |
Nov 09, 2022 | 9.348 | 9.348 | 9.000 | 9.019 | 129,391 | -0.30(-3.24%) |
Nov 08, 2022 | 9.522 | 9.622 | 9.128 | 9.320 | 160,691 | -0.16(-1.64%) |
Nov 07, 2022 | 9.458 | 9.627 | 9.147 | 9.476 | 189,586 | +0.06(+0.68%) |
Nov 04, 2022 | 9.183 | 9.467 | 9.138 | 9.412 | 214,096 | +0.31(+3.42%) |
Nov 03, 2022 | 9.119 | 9.243 | 8.918 | 9.101 | 161,515 | -0.17(-1.87%) |
Nov 02, 2022 | 9.320 | 9.220 | 9.275 | 272,735 | +0.03(+0.30%) | |
Nov 01, 2022 | 9.256 | 9.421 | 9.142 | 9.247 | 186,086 | +0.06(+0.70%) |
Oct 31, 2022 | 8.827 | 9.390 | 8.607 | 9.183 | 307,325 | +0.25(+2.76%) |
Oct 28, 2022 | 8.470 | 8.945 | 8.424 | 8.936 | 217,959 | -0.02(-0.20%) |
Oct 27, 2022 | 8.872 | 9.078 | 8.808 | 8.955 | 167,518 | +0.18(+2.09%) |
Oct 26, 2022 | 8.699 | 8.927 | 8.689 | 8.772 | 123,520 | -0.05(-0.62%) |
Oct 25, 2022 | 8.644 | 8.973 | 8.561 | 8.827 | 150,437 | +0.18(+2.12%) |
Oct 24, 2022 | 8.342 | 8.735 | 8.336 | 8.644 | 119,676 | +0.29(+3.50%) |
Oct 21, 2022 | 8.525 | 8.525 | 8.150 | 8.351 | 172,073 | -0.06(-0.76%) |
Oct 20, 2022 | 8.772 | 8.772 | 8.351 | 8.415 | 152,613 | -0.48(-5.35%) |
Oct 19, 2022 | 8.653 | 8.955 | 8.653 | 8.891 | 207,454 | +0.19(+2.21%) |
Oct 18, 2022 | 8.662 | 8.827 | 8.506 | 8.699 | 210,617 | +0.10(+1.17%) |
Oct 17, 2022 | 8.817 | 8.827 | 8.442 | 8.598 | 199,887 | -0.19(-2.19%) |
Oct 14, 2022 | 8.982 | 9.156 | 8.744 | 8.790 | 193,771 | -0.18(-2.04%) |
Oct 13, 2022 | 8.278 | 9.039 | 8.177 | 8.973 | 322,833 | +0.46(+5.37%) |
Oct 12, 2022 | 7.921 | 8.653 | 7.848 | 8.516 | 343,920 | +0.68(+8.63%) |
Oct 11, 2022 | 7.875 | 8.040 | 7.747 | 7.839 | 272,771 | -0.09(-1.15%) |
Oct 10, 2022 | 7.848 | 8.058 | 7.674 | 7.930 | 250,472 | +0.10(+1.28%) |
Oct 07, 2022 | 8.516 | 8.644 | 7.784 | 7.830 | 248,362 | -0.77(-8.94%) |
Oct 06, 2022 | 9.211 | 9.320 | 8.589 | 8.598 | 237,384 | -0.71(-7.66%) |
Oct 05, 2022 | 9.247 | 9.462 | 9.229 | 9.311 | 123,645 | -0.02(-0.20%) |
Oct 04, 2022 | 8.909 | 9.430 | 8.863 | 9.330 | 216,937 | +0.62(+7.14%) |
Oct 03, 2022 | 9.128 | 9.165 | 8.634 | 8.708 | 266,695 | -0.30(-3.35%) |
Sep 30, 2022 | 9.055 | 9.604 | 8.936 | 9.010 | 301,905 | +0.11(+1.23%) |
Sep 29, 2022 | 8.442 | 8.955 | 8.259 | 8.900 | 389,701 | +0.41(+4.85%) |
Sep 28, 2022 | 8.470 | 8.699 | 7.756 | 8.488 | 651,726 | -0.01(-0.11%) |
Sep 27, 2022 | 9.394 | 9.394 | 8.470 | 8.497 | 440,208 | -0.89(-9.45%) |
Sep 26, 2022 | 9.311 | 9.677 | 9.229 | 9.385 | 260,702 | -0.07(-0.77%) |
Sep 23, 2022 | 10.34 | 10.38 | 9.371 | 9.458 | 337,501 | -1.01(-9.62%) |
Sep 22, 2022 | 10.65 | 10.65 | 10.41 | 10.46 | 71,458 | -0.16(-1.46%) |
Sep 21, 2022 | 10.57 | 10.82 | 10.57 | 10.62 | 108,742 | +0.05(+0.43%) |
Sep 20, 2022 | 10.77 | 10.77 | 10.46 | 10.57 | 106,909 | -0.27(-2.45%) |
Sep 19, 2022 | 10.74 | 10.99 | 10.74 | 10.84 | 125,105 | +0.04(+0.34%) |
Sep 16, 2022 | 10.72 | 10.84 | 10.56 | 10.80 | 303,541 | +0.03(+0.26%) |
Sep 15, 2022 | 10.88 | 11.14 | 10.73 | 10.77 | 135,094 | +0.08(+0.77%) |
Sep 14, 2022 | 10.45 | 10.84 | 10.45 | 10.69 | 192,525 | +0.27(+2.63%) |
Sep 13, 2022 | 10.68 | 10.79 | 10.39 | 10.42 | 117,453 | -0.31(-2.90%) |
Sep 12, 2022 | 10.86 | 10.90 | 10.71 | 10.73 | 78,808 | -0.05(-0.51%) |
Sep 09, 2022 | 10.88 | 10.88 | 10.73 | 10.78 | 68,319 | -0.01(-0.08%) |
Sep 08, 2022 | 10.76 | 10.85 | 10.67 | 10.79 | 68,188 | -0.06(-0.59%) |
Sep 07, 2022 | 10.64 | 10.88 | 10.63 | 10.86 | 80,806 | +0.16(+1.45%) |
Sep 06, 2022 | 11.02 | 11.02 | 10.61 | 10.70 | 163,867 | -0.32(-2.90%) |
Sep 02, 2022 | 10.98 | 11.30 | 10.94 | 11.02 | 72,361 | +0.05(+0.42%) |
Sep 01, 2022 | 10.92 | 11.04 | 10.88 | 10.98 | 147,720 | +0.05(+0.50%) |
Aug 31, 2022 | 11.00 | 11.14 | 10.90 | 10.92 | 214,740 | -0.11(-0.99%) |
Aug 30, 2022 | 11.10 | 11.10 | 10.90 | 11.03 | 127,505 | -0.08(-0.74%) |
Aug 29, 2022 | 11.20 | 11.30 | 11.02 | 11.11 | 141,646 | -0.13(-1.14%) |
Aug 26, 2022 | 11.41 | 11.56 | 11.22 | 11.24 | 82,463 | -0.23(-1.99%) |
Aug 25, 2022 | 11.19 | 11.76 | 11.11 | 11.47 | 117,908 | +0.33(+2.96%) |
Aug 24, 2022 | 11.10 | 11.18 | 10.94 | 11.14 | 98,557 | +0.09(+0.83%) |
Aug 23, 2022 | 11.46 | 11.46 | 11.02 | 11.05 | 93,956 | -0.43(-3.75%) |
Aug 22, 2022 | 11.34 | 11.50 | 11.26 | 11.48 | 127,341 | +0.06(+0.56%) |
Aug 19, 2022 | 11.56 | 11.63 | 11.38 | 11.42 | 153,698 | -0.26(-2.19%) |
Aug 18, 2022 | 11.60 | 11.69 | 11.52 | 11.67 | 80,174 | +0.09(+0.79%) |
Aug 17, 2022 | 11.63 | 11.68 | 11.42 | 11.58 | 100,731 | -0.09(-0.78%) |
Aug 16, 2022 | 11.57 | 11.71 | 11.52 | 11.67 | 104,520 | +0.10(+0.87%) |
Aug 15, 2022 | 11.63 | 11.81 | 11.54 | 11.57 | 195,296 | -0.20(-1.71%) |
Aug 12, 2022 | 11.53 | 11.84 | 11.46 | 11.77 | 110,001 | +0.23(+1.98%) |
Aug 11, 2022 | 11.54 | 11.68 | 11.34 | 11.54 | 120,822 | +0.20(+1.77%) |
Aug 10, 2022 | 11.84 | 11.84 | 11.25 | 11.34 | 220,715 | -0.35(-2.97%) |
Aug 09, 2022 | 11.75 | 11.91 | 11.56 | 11.69 | 220,362 | -0.05(-0.47%) |
Aug 08, 2022 | 11.50 | 11.77 | 11.50 | 11.74 | 127,515 | +0.20(+1.74%) |
Aug 05, 2022 | 11.45 | 11.65 | 11.24 | 11.54 | 187,966 | +0.01(+0.08%) |
Aug 04, 2022 | 11.39 | 11.58 | 11.29 | 11.53 | 296,128 | +0.16(+1.45%) |
Aug 03, 2022 | 11.17 | 11.37 | 11.11 | 11.37 | 141,890 | +0.22(+1.97%) |
Aug 02, 2022 | 11.17 | 11.37 | 11.04 | 11.15 | 111,717 | -0.02(-0.16%) |
Aug 01, 2022 | 11.30 | 11.31 | 10.83 | 11.17 | 142,939 | -0.26(-2.24%) |
Jul 29, 2022 | 11.00 | 11.51 | 11.00 | 11.42 | 170,162 | +0.36(+3.26%) |
Jul 28, 2022 | 10.68 | 11.36 | 10.59 | 11.06 | 230,081 | +0.68(+6.52%) |
Jul 27, 2022 | 10.45 | 10.51 | 10.18 | 10.39 | 287,560 | +0.03(+0.26%) |
Jul 26, 2022 | 10.48 | 10.55 | 10.32 | 10.36 | 122,806 | -0.06(-0.61%) |
Jul 25, 2022 | 10.50 | 10.58 | 10.40 | 10.42 | 208,958 | -0.04(-0.35%) |
Jul 22, 2022 | 10.61 | 10.61 | 10.38 | 10.46 | 147,773 | -0.08(-0.77%) |
Jul 21, 2022 | 10.43 | 10.58 | 10.32 | 10.54 | 166,563 | -0.05(-0.51%) |
Jul 20, 2022 | 10.82 | 10.83 | 10.44 | 10.59 | 250,071 | -0.21(-1.92%) |
Jul 19, 2022 | 10.96 | 11.06 | 10.78 | 10.80 | 215,721 | -0.14(-1.32%) |
Jul 18, 2022 | 11.15 | 11.32 | 10.86 | 10.95 | 183,161 | -0.20(-1.78%) |
Jul 15, 2022 | 11.19 | 11.24 | 11.02 | 11.14 | 130,820 | +0.20(+1.82%) |
Jul 14, 2022 | 11.11 | 11.13 | 10.83 | 10.95 | 105,300 | -0.26(-2.34%) |
Jul 13, 2022 | 11.23 | 11.30 | 11.11 | 11.21 | 107,748 | -0.11(-0.96%) |
Jul 12, 2022 | 11.32 | 11.50 | 11.22 | 11.32 | 96,902 | -0.07(-0.63%) |
Jul 11, 2022 | 11.47 | 11.57 | 11.32 | 11.39 | 106,543 | -0.09(-0.79%) |
Jul 08, 2022 | 11.38 | 11.53 | 11.03 | 11.48 | 202,667 | +0.14(+1.27%) |
Jul 07, 2022 | 11.63 | 11.74 | 11.32 | 11.33 | 149,434 | -0.26(-2.26%) |
Jul 06, 2022 | 11.59 | 11.67 | 11.38 | 11.60 | 171,130 | -0.04(-0.31%) |
Jul 05, 2022 | 11.84 | 11.90 | 11.35 | 11.63 | 196,681 | -0.29(-2.42%) |
Jul 01, 2022 | 11.73 | 11.93 | 11.66 | 11.92 | 144,542 | +0.15(+1.31%) |
Jun 30, 2022 | 11.36 | 11.78 | 11.32 | 11.77 | 222,389 | +0.28(+2.44%) |
Jun 29, 2022 | 11.73 | 11.73 | 11.42 | 11.49 | 98,709 | -0.31(-2.60%) |
Jun 28, 2022 | 11.68 | 11.98 | 11.63 | 11.79 | 160,279 | +0.16(+1.40%) |
Jun 27, 2022 | 11.70 | 11.74 | 11.51 | 11.63 | 169,233 | -0.07(-0.62%) |
Jun 24, 2022 | 11.53 | 11.91 | 11.36 | 11.70 | 533,633 | +0.17(+1.49%) |
Jun 23, 2022 | 11.60 | 11.70 | 11.42 | 11.53 | 136,196 | -0.12(-1.01%) |
Jun 22, 2022 | 11.30 | 11.73 | 11.25 | 11.65 | 139,134 | +0.27(+2.38%) |
Jun 21, 2022 | 11.39 | 11.51 | 11.21 | 11.38 | 174,322 | +0.04(+0.32%) |
Jun 17, 2022 | 11.12 | 11.54 | 11.03 | 11.34 | 1,014,281 | +0.40(+3.63%) |
Jun 16, 2022 | 11.14 | 11.14 | 10.89 | 10.95 | 174,369 | -0.26(-2.34%) |
Jun 15, 2022 | 11.04 | 11.41 | 11.04 | 11.21 | 170,243 | +0.20(+1.80%) |
Jun 14, 2022 | 10.95 | 11.11 | 10.83 | 11.01 | 160,147 | +0.00(+0.00%) |
Jun 13, 2022 | 10.93 | 11.20 | 10.86 | 11.01 | 150,590 | +0.01(+0.08%) |
Jun 10, 2022 | 11.00 | 11.20 | 10.94 | 11.00 | 142,909 | -0.05(-0.41%) |
Jun 09, 2022 | 11.29 | 11.30 | 10.95 | 11.04 | 181,318 | -0.25(-2.24%) |
Jun 08, 2022 | 11.39 | 11.39 | 11.15 | 11.30 | 98,792 | -0.15(-1.34%) |
Jun 07, 2022 | 11.45 | 11.48 | 11.26 | 11.45 | 106,338 | -0.04(-0.32%) |
Jun 06, 2022 | 11.25 | 11.53 | 11.12 | 11.49 | 119,554 | +0.31(+2.75%) |
Jun 03, 2022 | 11.42 | 11.42 | 11.02 | 11.18 | 192,299 | -0.26(-2.29%) |
Jun 02, 2022 | 11.30 | 11.46 | 11.19 | 11.44 | 103,239 | +0.08(+0.72%) |
Jun 01, 2022 | 11.62 | 11.66 | 11.24 | 11.36 | 152,293 | -0.29(-2.48%) |
May 31, 2022 | 11.42 | 11.70 | 11.32 | 11.65 | 159,401 | +0.13(+1.10%) |
May 27, 2022 | 11.59 | 11.59 | 11.36 | 11.52 | 110,001 | +0.01(+0.08%) |
May 26, 2022 | 11.41 | 11.58 | 11.34 | 11.51 | 112,585 | +0.23(+2.08%) |
May 25, 2022 | 11.29 | 11.35 | 11.14 | 11.28 | 119,179 | +0.05(+0.40%) |
May 24, 2022 | 10.96 | 11.32 | 10.81 | 11.23 | 158,147 | +0.25(+2.30%) |
May 23, 2022 | 11.16 | 11.26 | 10.95 | 10.98 | 132,599 | -0.12(-1.06%) |
May 20, 2022 | 11.27 | 11.46 | 10.84 | 11.10 | 339,550 | -0.14(-1.29%) |
May 19, 2022 | 11.58 | 11.58 | 11.17 | 11.24 | 167,292 | -0.41(-3.49%) |
May 18, 2022 | 11.81 | 11.98 | 11.63 | 11.65 | 231,083 | -0.20(-1.68%) |
May 17, 2022 | 11.29 | 11.86 | 11.29 | 11.85 | 280,943 | +0.65(+5.81%) |
May 16, 2022 | 11.08 | 11.41 | 10.97 | 11.20 | 440,116 | +0.19(+1.72%) |
May 13, 2022 | 11.24 | 11.27 | 10.95 | 11.01 | 198,981 | -0.23(-2.09%) |
May 12, 2022 | 11.04 | 11.29 | 10.92 | 11.24 | 293,675 | +0.20(+1.80%) |
May 11, 2022 | 10.89 | 11.35 | 10.80 | 11.04 | 263,636 | +0.23(+2.14%) |
May 10, 2022 | 11.26 | 11.32 | 10.73 | 10.81 | 219,576 | -0.37(-3.27%) |
May 09, 2022 | 11.16 | 11.28 | 11.06 | 11.18 | 241,981 | -0.04(-0.32%) |
May 06, 2022 | 11.14 | 11.25 | 11.07 | 11.21 | 150,098 | -0.01(-0.08%) |
May 05, 2022 | 11.30 | 11.35 | 11.07 | 11.22 | 175,568 | -0.23(-2.02%) |
May 04, 2022 | 11.19 | 11.52 | 11.17 | 11.46 | 158,757 | +0.24(+2.15%) |
May 03, 2022 | 11.46 | 11.46 | 11.15 | 11.21 | 185,589 | -0.16(-1.41%) |
May 02, 2022 | 11.29 | 11.52 | 11.19 | 11.37 | 259,288 | +0.18(+1.59%) |
Apr 29, 2022 | 11.37 | 11.82 | 11.09 | 11.20 | 271,089 | +0.27(+2.45%) |
Apr 28, 2022 | 10.82 | 10.98 | 10.72 | 10.93 | 224,041 | +0.17(+1.57%) |
Apr 27, 2022 | 10.94 | 11.03 | 10.68 | 10.76 | 197,655 | -0.07(-0.66%) |
Apr 26, 2022 | 10.98 | 11.04 | 10.79 | 10.83 | 174,738 | -0.25(-2.25%) |
Apr 25, 2022 | 11.08 | 11.09 | 10.87 | 11.08 | 217,150 | -0.02(-0.16%) |
Apr 22, 2022 | 11.34 | 11.34 | 11.09 | 11.10 | 168,397 | -0.22(-1.97%) |
Apr 21, 2022 | 11.70 | 11.77 | 11.32 | 11.32 | 229,926 | -0.30(-2.61%) |
Apr 20, 2022 | 11.40 | 11.65 | 11.37 | 11.62 | 342,285 | +0.27(+2.35%) |
Apr 19, 2022 | 11.25 | 11.43 | 11.19 | 11.36 | 229,806 | +0.22(+2.00%) |
Apr 18, 2022 | 11.19 | 11.29 | 11.01 | 11.13 | 279,060 | -0.04(-0.40%) |
Apr 14, 2022 | 11.13 | 11.38 | 11.09 | 11.18 | 447,180 | +0.04(+0.40%) |
Apr 13, 2022 | 11.12 | 11.28 | 10.96 | 11.13 | 517,344 | +0.00(+0.00%) |
Apr 12, 2022 | 11.32 | 11.54 | 11.13 | 11.13 | 248,770 | -0.24(-2.12%) |
Apr 11, 2022 | 11.59 | 11.77 | 11.36 | 11.37 | 163,990 | -0.22(-1.92%) |
Apr 08, 2022 | 11.79 | 11.82 | 11.47 | 11.60 | 280,028 | -0.16(-1.37%) |
Apr 07, 2022 | 11.63 | 11.76 | 11.53 | 11.76 | 143,612 | +0.15(+1.31%) |
Apr 06, 2022 | 11.65 | 11.74 | 11.57 | 11.61 | 146,485 | -0.05(-0.46%) |
Apr 05, 2022 | 11.72 | 11.84 | 11.59 | 11.66 | 372,061 | -0.09(-0.76%) |
Apr 04, 2022 | 11.95 | 11.99 | 11.60 | 11.75 | 154,338 | -0.26(-2.15%) |
Apr 01, 2022 | 11.96 | 12.11 | 11.83 | 12.01 | 197,970 | -0.02(-0.15%) |
Mar 31, 2022 | 11.77 | 12.07 | 11.77 | 12.03 | 309,047 | +0.24(+2.04%) |
Mar 30, 2022 | 12.01 | 12.09 | 11.73 | 11.78 | 197,431 | -0.23(-1.93%) |
Mar 29, 2022 | 12.01 | 12.11 | 11.89 | 12.02 | 226,418 | +0.08(+0.67%) |
Mar 28, 2022 | 12.07 | 12.15 | 11.87 | 11.94 | 274,296 | -0.14(-1.18%) |
Mar 25, 2022 | 11.72 | 12.13 | 11.70 | 12.08 | 220,795 | +0.34(+2.88%) |
Mar 24, 2022 | 11.64 | 11.75 | 11.55 | 11.74 | 137,289 | +0.09(+0.77%) |
Mar 23, 2022 | 11.71 | 11.84 | 11.60 | 11.65 | 258,150 | -0.07(-0.61%) |
Mar 22, 2022 | 11.91 | 11.98 | 11.69 | 11.72 | 249,486 | -0.14(-1.20%) |
Mar 21, 2022 | 11.54 | 11.93 | 11.48 | 11.87 | 234,823 | +0.33(+2.86%) |
Mar 18, 2022 | 11.54 | 11.60 | 11.08 | 11.54 | 1,236,660 | +0.01(+0.08%) |
Mar 17, 2022 | 11.25 | 11.58 | 11.21 | 11.53 | 268,251 | +0.21(+1.89%) |
Mar 16, 2022 | 11.16 | 11.35 | 11.04 | 11.31 | 234,419 | +0.21(+1.93%) |
Mar 15, 2022 | 11.04 | 11.14 | 10.95 | 11.10 | 262,542 | +0.15(+1.38%) |
Mar 14, 2022 | 11.04 | 11.20 | 10.89 | 10.95 | 274,637 | +0.05(+0.49%) |
Mar 11, 2022 | 10.97 | 11.10 | 10.88 | 10.89 | 231,153 | -0.08(-0.73%) |
Mar 10, 2022 | 10.92 | 11.09 | 10.88 | 10.97 | 279,028 | +0.00(+0.00%) |
Mar 09, 2022 | 10.99 | 11.16 | 10.89 | 10.97 | 452,352 | +0.12(+1.15%) |
Mar 08, 2022 | 11.17 | 11.39 | 10.85 | 10.85 | 459,618 | -0.19(-1.75%) |
Mar 07, 2022 | 10.76 | 11.08 | 10.76 | 11.04 | 403,020 | +0.23(+2.12%) |
Mar 04, 2022 | 10.67 | 10.87 | 10.67 | 10.81 | 553,651 | +0.06(+0.57%) |
Mar 03, 2022 | 10.55 | 10.87 | 10.55 | 10.75 | 494,600 | +0.37(+3.56%) |
Mar 02, 2022 | 10.29 | 10.67 | 10.22 | 10.38 | 533,852 | +0.09(+0.85%) |
Mar 01, 2022 | 10.55 | 10.74 | 10.25 | 10.29 | 675,433 | +0.12(+1.21%) |
Feb 28, 2022 | 10.57 | 10.68 | 10.16 | 10.17 | 618,937 | -0.50(-4.70%) |
Feb 25, 2022 | 11.06 | 10.88 | 10.46 | 10.67 | 553,411 | -0.47(-4.19%) |
Feb 24, 2022 | 11.00 | 11.18 | 10.72 | 11.14 | 240,095 | +0.12(+1.12%) |
Feb 23, 2022 | 11.17 | 11.37 | 11.00 | 11.02 | 202,438 | -0.04(-0.40%) |
Feb 22, 2022 | 11.09 | 11.23 | 10.93 | 11.06 | 232,077 | -0.04(-0.32%) |
Feb 18, 2022 | 11.10 | 0 | -0.05(-0.47%) | |||
Feb 17, 2022 | 11.09 | 11.21 | 11.00 | 11.15 | 323,058 | +0.02(+0.16%) |
Feb 16, 2022 | 11.26 | 11.39 | 11.01 | 11.13 | 488,561 | -0.11(-0.94%) |
Feb 15, 2022 | 10.83 | 11.35 | 10.57 | 11.24 | 577,626 | +0.27(+2.49%) |
Feb 14, 2022 | 11.14 | 11.19 | 10.65 | 10.96 | 635,422 | +0.03(+0.24%) |
Feb 11, 2022 | 12.56 | 12.56 | 10.65 | 10.94 | 1,549,844 | -4.10(-27.27%) |
Feb 10, 2022 | 15.03 | 15.12 | 14.90 | 15.04 | 214,476 | -0.10(-0.64%) |
Feb 09, 2022 | 15.41 | 15.42 | 15.07 | 15.13 | 138,190 | -0.27(-1.77%) |
Feb 08, 2022 | 14.97 | 15.44 | 14.97 | 15.41 | 167,362 | +0.48(+3.18%) |
Feb 07, 2022 | 14.87 | 15.03 | 14.80 | 14.93 | 119,830 | +0.09(+0.59%) |
Feb 04, 2022 | 14.90 | 14.99 | 14.63 | 14.84 | 132,029 | -0.05(-0.35%) |
Feb 03, 2022 | 15.18 | 14.90 | 170,969 | -0.18(-1.23%) | ||
Feb 02, 2022 | 14.98 | 15.13 | 14.83 | 15.08 | 147,986 | -0.01(-0.06%) |