Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.66 | 13.66 | 12.73 | 12.98 | 658,132 | -0.43(-3.21%) |
Feb 27, 2023 | 13.59 | 13.64 | 13.40 | 13.41 | 320,654 | -0.07(-0.51%) |
Feb 24, 2023 | 13.37 | 13.50 | 13.34 | 13.48 | 280,904 | +0.05(+0.38%) |
Feb 23, 2023 | 13.22 | 13.44 | 13.17 | 13.42 | 490,588 | +0.28(+2.16%) |
Feb 22, 2023 | 13.07 | 13.26 | 13.07 | 13.14 | 163,507 | +0.03(+0.26%) |
Feb 21, 2023 | 13.32 | 13.36 | 13.04 | 13.11 | 267,833 | -0.21(-1.55%) |
Feb 17, 2023 | 13.18 | 13.39 | 13.18 | 13.31 | 221,103 | +0.12(+0.91%) |
Feb 16, 2023 | 13.11 | 13.34 | 13.09 | 13.19 | 242,015 | +0.05(+0.39%) |
Feb 15, 2023 | 13.07 | 13.19 | 13.00 | 13.14 | 154,125 | +0.00(+0.00%) |
Feb 14, 2023 | 13.14 | 13.20 | 13.08 | 13.14 | 156,539 | -0.02(-0.13%) |
Feb 13, 2023 | 12.99 | 13.22 | 12.99 | 13.16 | 252,604 | +0.17(+1.32%) |
Feb 10, 2023 | 12.81 | 13.02 | 12.79 | 12.99 | 317,270 | +0.17(+1.34%) |
Feb 09, 2023 | 13.03 | 13.11 | 12.78 | 12.81 | 261,603 | -0.21(-1.65%) |
Feb 08, 2023 | 13.23 | 13.23 | 12.95 | 13.03 | 258,448 | -0.16(-1.24%) |
Feb 07, 2023 | 13.10 | 13.21 | 13.05 | 13.19 | 219,501 | +0.09(+0.72%) |
Feb 06, 2023 | 13.07 | 13.17 | 12.91 | 13.10 | 330,930 | +0.07(+0.53%) |
Feb 03, 2023 | 12.99 | 13.08 | 12.97 | 13.03 | 240,551 | +0.05(+0.40%) |
Feb 02, 2023 | 13.05 | 13.05 | 12.90 | 12.98 | 258,541 | -0.02(-0.13%) |
Feb 01, 2023 | 12.96 | 13.06 | 12.92 | 12.99 | 215,410 | +0.05(+0.40%) |
Jan 31, 2023 | 12.89 | 13.00 | 12.87 | 12.94 | 169,226 | +0.03(+0.27%) |
Jan 30, 2023 | 12.98 | 13.06 | 12.90 | 12.91 | 287,028 | -0.04(-0.33%) |
Jan 27, 2023 | 12.82 | 13.02 | 12.82 | 12.95 | 230,774 | +0.10(+0.80%) |
Jan 26, 2023 | 12.82 | 12.94 | 12.81 | 12.85 | 212,602 | +0.01(+0.07%) |
Jan 25, 2023 | 12.83 | 12.87 | 12.74 | 12.84 | 312,484 | +0.09(+0.67%) |
Jan 24, 2023 | 12.73 | 12.84 | 12.67 | 12.75 | 175,270 | +0.04(+0.34%) |
Jan 23, 2023 | 12.62 | 12.78 | 12.59 | 12.71 | 192,741 | +0.12(+0.96%) |
Jan 20, 2023 | 12.56 | 12.62 | 12.42 | 12.59 | 152,347 | +0.10(+0.83%) |
Jan 19, 2023 | 12.66 | 12.74 | 12.45 | 12.49 | 185,699 | -0.17(-1.36%) |
Jan 18, 2023 | 12.72 | 12.86 | 12.64 | 12.66 | 301,193 | -0.08(-0.61%) |
Jan 17, 2023 | 12.92 | 12.96 | 12.64 | 12.74 | 440,071 | -0.15(-1.13%) |
Jan 13, 2023 | 12.92 | 12.98 | 12.83 | 12.88 | 264,390 | -0.05(-0.40%) |
Jan 12, 2023 | 12.84 | 12.98 | 12.83 | 12.93 | 285,504 | +0.09(+0.74%) |
Jan 11, 2023 | 12.73 | 12.90 | 12.72 | 12.84 | 311,291 | +0.16(+1.29%) |
Jan 10, 2023 | 12.64 | 12.75 | 12.52 | 12.68 | 243,150 | +0.04(+0.34%) |
Jan 09, 2023 | 12.54 | 12.72 | 12.54 | 12.63 | 300,586 | +0.15(+1.17%) |
Jan 06, 2023 | 12.57 | 12.63 | 12.42 | 12.49 | 247,209 | +0.03(+0.21%) |
Jan 05, 2023 | 12.52 | 12.62 | 12.44 | 12.46 | 189,285 | -0.13(-1.02%) |
Jan 04, 2023 | 12.56 | 12.65 | 12.48 | 12.59 | 306,360 | +0.06(+0.48%) |
Jan 03, 2023 | 12.38 | 12.62 | 12.31 | 12.53 | 600,992 | +0.22(+1.82%) |
Dec 30, 2022 | 12.11 | 12.34 | 12.10 | 12.31 | 364,430 | +0.12(+0.99%) |
Dec 29, 2022 | 12.06 | 12.22 | 12.01 | 12.19 | 506,737 | +0.18(+1.50%) |
Dec 28, 2022 | 12.20 | 12.26 | 11.98 | 12.01 | 466,335 | -0.23(-1.91%) |
Dec 27, 2022 | 12.43 | 12.48 | 12.18 | 12.24 | 477,593 | -0.06(-0.47%) |
Dec 23, 2022 | 11.92 | 12.84 | 11.92 | 12.30 | 891,961 | +0.38(+3.15%) |
Dec 22, 2022 | 11.81 | 11.94 | 11.73 | 11.92 | 292,362 | +0.11(+0.92%) |
Dec 21, 2022 | 11.96 | 12.16 | 11.76 | 11.81 | 497,291 | -0.11(-0.91%) |
Dec 20, 2022 | 11.64 | 11.98 | 11.64 | 11.92 | 618,905 | +0.23(+2.00%) |
Dec 19, 2022 | 11.77 | 11.84 | 11.52 | 11.69 | 491,696 | -0.12(-0.99%) |
Dec 16, 2022 | 11.89 | 12.04 | 11.67 | 11.80 | 1,540,323 | -0.18(-1.53%) |
Dec 15, 2022 | 11.82 | 12.02 | 11.82 | 11.99 | 297,729 | +0.03(+0.28%) |
Dec 14, 2022 | 11.99 | 12.01 | 11.88 | 11.96 | 329,407 | -0.04(-0.35%) |
Dec 13, 2022 | 12.00 | 12.01 | 11.91 | 12.00 | 490,855 | +0.26(+2.20%) |
Dec 12, 2022 | 11.75 | 11.76 | 11.42 | 11.74 | 498,019 | -0.06(-0.49%) |
Dec 09, 2022 | 11.71 | 11.82 | 11.65 | 11.80 | 324,344 | +0.15(+1.29%) |
Dec 08, 2022 | 11.80 | 11.81 | 11.60 | 11.65 | 242,625 | -0.09(-0.78%) |
Dec 07, 2022 | 11.69 | 11.81 | 11.64 | 11.74 | 260,477 | +0.05(+0.43%) |
Dec 06, 2022 | 11.80 | 11.86 | 11.67 | 11.69 | 215,866 | -0.14(-1.20%) |
Dec 05, 2022 | 11.92 | 11.96 | 11.77 | 11.83 | 360,342 | -0.09(-0.77%) |
Dec 02, 2022 | 11.87 | 11.96 | 11.77 | 11.92 | 250,823 | -0.03(-0.21%) |
Dec 01, 2022 | 11.97 | 12.01 | 11.87 | 11.95 | 292,346 | -0.03(-0.21%) |
Nov 30, 2022 | 11.84 | 12.01 | 11.69 | 11.97 | 315,096 | +0.13(+1.13%) |
Nov 29, 2022 | 11.76 | 11.96 | 11.72 | 11.84 | 274,791 | +0.04(+0.35%) |
Nov 28, 2022 | 12.00 | 12.02 | 11.65 | 11.80 | 456,092 | -0.20(-1.67%) |
Nov 25, 2022 | 12.06 | 12.08 | 11.96 | 12.00 | 200,518 | -0.01(-0.07%) |
Nov 23, 2022 | 11.98 | 12.01 | 11.89 | 12.01 | 257,046 | +0.00(+0.00%) |
Nov 22, 2022 | 11.92 | 12.01 | 11.92 | 12.01 | 272,491 | +0.07(+0.56%) |
Nov 21, 2022 | 11.86 | 12.03 | 11.73 | 11.94 | 593,562 | +0.18(+1.56%) |
Nov 18, 2022 | 11.86 | 11.86 | 11.75 | 11.76 | 277,383 | -0.04(-0.35%) |
Nov 17, 2022 | 11.83 | 11.84 | 11.69 | 11.80 | 273,136 | +0.04(+0.35%) |
Nov 16, 2022 | 11.71 | 11.86 | 11.71 | 11.76 | 273,778 | -0.04(-0.35%) |
Nov 15, 2022 | 11.59 | 11.82 | 11.53 | 11.80 | 459,506 | +0.37(+3.21%) |
Nov 14, 2022 | 11.64 | 11.67 | 11.34 | 11.43 | 381,568 | -0.17(-1.44%) |
Nov 11, 2022 | 11.59 | 11.66 | 11.49 | 11.60 | 428,136 | +0.08(+0.65%) |
Nov 10, 2022 | 11.52 | 11.53 | 11.40 | 11.52 | 432,736 | +0.28(+2.52%) |
Nov 09, 2022 | 11.37 | 11.50 | 10.95 | 11.24 | 767,578 | +0.69(+6.56%) |
Nov 08, 2022 | 10.93 | 10.93 | 10.46 | 10.55 | 350,433 | -0.33(-2.99%) |
Nov 07, 2022 | 10.45 | 10.87 | 10.45 | 10.87 | 384,397 | +0.41(+3.90%) |
Nov 04, 2022 | 10.36 | 10.62 | 10.33 | 10.46 | 223,969 | +0.18(+1.78%) |
Nov 03, 2022 | 10.24 | 10.40 | 10.12 | 10.28 | 322,524 | -0.10(-0.96%) |
Nov 02, 2022 | 10.62 | 10.62 | 10.36 | 10.38 | 398,683 | -0.21(-1.97%) |
Nov 01, 2022 | 10.56 | 10.62 | 10.41 | 10.59 | 168,366 | +0.13(+1.20%) |
Oct 31, 2022 | 10.50 | 10.55 | 10.40 | 10.46 | 261,618 | -0.06(-0.56%) |
Oct 28, 2022 | 10.45 | 10.55 | 10.42 | 10.52 | 213,211 | +0.19(+1.86%) |
Oct 27, 2022 | 10.47 | 10.58 | 10.31 | 10.33 | 228,239 | -0.02(-0.16%) |
Oct 26, 2022 | 10.49 | 10.50 | 10.32 | 10.35 | 260,317 | -0.04(-0.40%) |
Oct 25, 2022 | 10.25 | 10.45 | 10.06 | 10.39 | 343,188 | +0.18(+1.80%) |
Oct 24, 2022 | 10.22 | 10.28 | 10.05 | 10.20 | 221,863 | +0.03(+0.25%) |
Oct 21, 2022 | 10.25 | 10.25 | 10.03 | 10.18 | 190,801 | -0.02(-0.16%) |
Oct 20, 2022 | 10.25 | 10.37 | 10.14 | 10.20 | 204,257 | +0.03(+0.33%) |
Oct 19, 2022 | 10.29 | 10.30 | 10.07 | 10.16 | 142,897 | -0.13(-1.30%) |
Oct 18, 2022 | 10.28 | 10.39 | 10.25 | 10.30 | 130,157 | +0.12(+1.15%) |
Oct 17, 2022 | 10.11 | 10.28 | 10.08 | 10.18 | 278,253 | +0.11(+1.08%) |
Oct 14, 2022 | 10.16 | 10.26 | 10.01 | 10.07 | 213,296 | +0.01(+0.08%) |
Oct 13, 2022 | 9.721 | 10.08 | 9.596 | 10.06 | 234,664 | +0.19(+1.94%) |
Oct 12, 2022 | 9.813 | 9.954 | 9.704 | 9.871 | 242,188 | +0.12(+1.20%) |
Oct 11, 2022 | 9.646 | 9.871 | 9.537 | 9.754 | 366,430 | +0.09(+0.95%) |
Oct 10, 2022 | 9.763 | 9.933 | 9.662 | 9.662 | 194,019 | -0.15(-1.53%) |
Oct 07, 2022 | 9.804 | 10.05 | 9.738 | 9.813 | 398,083 | -0.07(-0.68%) |
Oct 06, 2022 | 10.01 | 10.14 | 9.871 | 9.879 | 205,361 | -0.13(-1.25%) |
Oct 05, 2022 | 10.11 | 10.11 | 9.821 | 10.00 | 327,092 | -0.16(-1.56%) |
Oct 04, 2022 | 9.954 | 10.20 | 9.871 | 10.16 | 292,790 | +0.49(+5.09%) |
Oct 03, 2022 | 9.612 | 9.796 | 9.362 | 9.671 | 432,637 | +0.13(+1.40%) |
Sep 30, 2022 | 9.587 | 9.829 | 9.537 | 9.537 | 338,051 | -0.10(-1.04%) |
Sep 29, 2022 | 10.10 | 10.11 | 9.531 | 9.637 | 561,363 | -0.48(-4.70%) |
Sep 28, 2022 | 10.10 | 10.16 | 9.937 | 10.11 | 330,540 | +0.10(+0.97%) |
Sep 27, 2022 | 9.879 | 10.25 | 9.879 | 10.02 | 664,989 | +0.19(+1.97%) |
Sep 26, 2022 | 10.12 | 10.18 | 9.685 | 9.822 | 889,573 | -0.40(-3.87%) |
Sep 23, 2022 | 10.41 | 10.45 | 10.10 | 10.22 | 658,229 | -0.36(-3.36%) |
Sep 22, 2022 | 10.96 | 10.99 | 10.55 | 10.57 | 372,600 | -0.39(-3.53%) |
Sep 21, 2022 | 11.08 | 11.13 | 10.94 | 10.96 | 219,440 | -0.08(-0.73%) |
Sep 20, 2022 | 11.16 | 11.19 | 11.01 | 11.04 | 204,207 | -0.12(-1.08%) |
Sep 19, 2022 | 11.18 | 11.24 | 11.08 | 11.16 | 266,500 | -0.02(-0.14%) |
Sep 16, 2022 | 11.20 | 11.22 | 11.07 | 11.18 | 366,369 | -0.09(-0.79%) |
Sep 15, 2022 | 11.26 | 11.35 | 11.23 | 11.27 | 150,168 | +0.01(+0.07%) |
Sep 14, 2022 | 11.25 | 11.35 | 11.19 | 11.26 | 143,296 | +0.01(+0.07%) |
Sep 13, 2022 | 11.36 | 11.44 | 11.24 | 11.25 | 146,678 | -0.19(-1.62%) |
Sep 12, 2022 | 11.53 | 11.56 | 11.42 | 11.44 | 231,538 | -0.03(-0.28%) |
Sep 09, 2022 | 11.30 | 11.48 | 11.29 | 11.47 | 159,950 | +0.19(+1.64%) |
Sep 08, 2022 | 11.25 | 11.29 | 11.12 | 11.28 | 151,747 | +0.07(+0.65%) |
Sep 07, 2022 | 11.10 | 11.22 | 11.06 | 11.21 | 257,464 | +0.13(+1.17%) |
Sep 06, 2022 | 11.27 | 11.34 | 10.83 | 11.08 | 530,961 | -0.40(-3.51%) |
Sep 02, 2022 | 11.41 | 11.56 | 11.40 | 11.48 | 136,174 | +0.10(+0.85%) |
Sep 01, 2022 | 11.65 | 11.65 | 11.33 | 11.39 | 249,117 | -0.23(-1.95%) |
Aug 31, 2022 | 11.52 | 11.71 | 11.51 | 11.61 | 200,039 | +0.04(+0.35%) |
Aug 30, 2022 | 11.80 | 11.83 | 11.57 | 11.57 | 222,134 | -0.13(-1.10%) |
Aug 29, 2022 | 11.58 | 11.77 | 11.51 | 11.70 | 266,030 | +0.08(+0.69%) |
Aug 26, 2022 | 11.75 | 11.75 | 11.53 | 11.62 | 188,738 | -0.02(-0.14%) |
Aug 25, 2022 | 11.65 | 11.70 | 11.62 | 11.64 | 141,181 | -0.02(-0.21%) |
Aug 24, 2022 | 11.55 | 11.66 | 11.53 | 11.66 | 185,121 | +0.11(+0.98%) |
Aug 23, 2022 | 11.48 | 11.58 | 11.41 | 11.55 | 164,700 | +0.08(+0.70%) |
Aug 22, 2022 | 11.40 | 11.50 | 11.32 | 11.47 | 204,733 | -0.02(-0.21%) |
Aug 19, 2022 | 11.46 | 11.57 | 11.46 | 11.49 | 253,799 | -0.03(-0.28%) |
Aug 18, 2022 | 11.53 | 11.55 | 11.48 | 11.53 | 186,287 | +0.06(+0.49%) |
Aug 17, 2022 | 11.53 | 11.65 | 11.38 | 11.47 | 241,067 | -0.15(-1.25%) |
Aug 16, 2022 | 11.61 | 11.65 | 11.56 | 11.61 | 142,414 | +0.02(+0.21%) |
Aug 15, 2022 | 11.73 | 11.76 | 11.55 | 11.59 | 329,007 | -0.19(-1.64%) |
Aug 12, 2022 | 11.71 | 11.80 | 11.64 | 11.78 | 238,653 | +0.13(+1.11%) |
Aug 11, 2022 | 11.45 | 11.72 | 11.43 | 11.65 | 228,486 | +0.33(+2.92%) |
Aug 10, 2022 | 11.10 | 11.53 | 11.10 | 11.32 | 388,261 | +0.26(+2.33%) |
Aug 09, 2022 | 11.13 | 11.17 | 11.00 | 11.06 | 193,260 | -0.10(-0.94%) |
Aug 08, 2022 | 11.09 | 11.19 | 11.07 | 11.17 | 239,117 | +0.14(+1.24%) |
Aug 05, 2022 | 10.98 | 11.11 | 10.98 | 11.03 | 113,450 | +0.02(+0.22%) |
Aug 04, 2022 | 11.06 | 11.17 | 10.98 | 11.01 | 183,291 | -0.05(-0.44%) |
Aug 03, 2022 | 10.98 | 11.15 | 10.98 | 11.06 | 225,536 | +0.10(+0.88%) |
Aug 02, 2022 | 11.06 | 11.07 | 10.90 | 10.96 | 127,139 | -0.10(-0.95%) |
Aug 01, 2022 | 10.98 | 11.16 | 10.90 | 11.06 | 309,424 | +0.10(+0.88%) |
Jul 29, 2022 | 11.00 | 11.05 | 10.94 | 10.97 | 166,113 | +0.04(+0.37%) |
Jul 28, 2022 | 10.86 | 10.99 | 10.79 | 10.93 | 218,818 | +0.10(+0.97%) |
Jul 27, 2022 | 10.78 | 10.85 | 10.68 | 10.82 | 189,780 | +0.12(+1.13%) |
Jul 26, 2022 | 10.52 | 10.78 | 10.52 | 10.70 | 248,659 | +0.16(+1.53%) |
Jul 25, 2022 | 10.66 | 10.66 | 10.50 | 10.54 | 132,747 | -0.10(-0.99%) |
Jul 22, 2022 | 10.61 | 10.69 | 10.52 | 10.65 | 193,022 | +0.06(+0.61%) |
Jul 21, 2022 | 10.61 | 10.61 | 10.50 | 10.58 | 160,931 | -0.03(-0.30%) |
Jul 20, 2022 | 10.55 | 10.65 | 10.48 | 10.61 | 265,840 | +0.09(+0.84%) |
Jul 19, 2022 | 10.47 | 10.62 | 10.47 | 10.52 | 405,602 | +0.10(+0.93%) |
Jul 18, 2022 | 10.35 | 10.61 | 10.35 | 10.43 | 223,395 | +0.15(+1.49%) |
Jul 15, 2022 | 10.29 | 10.44 | 10.24 | 10.27 | 309,710 | +0.03(+0.32%) |
Jul 14, 2022 | 10.33 | 10.43 | 10.14 | 10.24 | 441,752 | -0.20(-1.93%) |
Jul 13, 2022 | 10.38 | 10.53 | 10.38 | 10.44 | 181,279 | -0.02(-0.23%) |
Jul 12, 2022 | 10.41 | 10.59 | 10.41 | 10.47 | 238,463 | -0.02(-0.23%) |
Jul 11, 2022 | 10.62 | 10.72 | 10.47 | 10.49 | 271,804 | -0.20(-1.89%) |
Jul 08, 2022 | 10.64 | 10.73 | 10.57 | 10.69 | 124,120 | +0.05(+0.46%) |
Jul 07, 2022 | 10.50 | 10.68 | 10.50 | 10.65 | 241,761 | +0.16(+1.54%) |
Jul 06, 2022 | 10.48 | 10.57 | 10.40 | 10.48 | 161,043 | +0.01(+0.08%) |
Jul 05, 2022 | 10.51 | 10.51 | 10.23 | 10.48 | 281,215 | -0.04(-0.38%) |
Jul 01, 2022 | 10.31 | 10.52 | 10.25 | 10.52 | 364,983 | +0.27(+2.60%) |
Jun 30, 2022 | 10.09 | 10.36 | 10.09 | 10.25 | 315,388 | +0.07(+0.71%) |
Jun 29, 2022 | 10.31 | 10.45 | 10.14 | 10.18 | 382,313 | -0.18(-1.72%) |
Jun 28, 2022 | 10.50 | 10.57 | 10.30 | 10.35 | 409,579 | -0.05(-0.53%) |
Jun 27, 2022 | 10.35 | 10.46 | 10.28 | 10.41 | 354,127 | +0.16(+1.53%) |
Jun 24, 2022 | 10.10 | 10.32 | 10.10 | 10.25 | 209,462 | +0.19(+1.87%) |
Jun 23, 2022 | 10.20 | 10.28 | 9.987 | 10.07 | 318,817 | -0.09(-0.85%) |
Jun 22, 2022 | 10.08 | 10.35 | 10.01 | 10.15 | 434,489 | -0.01(-0.08%) |
Jun 21, 2022 | 10.13 | 10.35 | 10.07 | 10.16 | 413,150 | +0.17(+1.72%) |
Jun 17, 2022 | 9.729 | 10.13 | 9.650 | 9.987 | 1,595,452 | +0.43(+4.50%) |
Jun 16, 2022 | 10.24 | 10.35 | 9.502 | 9.556 | 1,120,096 | -0.81(-7.78%) |
Jun 15, 2022 | 10.43 | 10.61 | 10.25 | 10.36 | 446,731 | -0.04(-0.38%) |
Jun 14, 2022 | 10.50 | 10.50 | 10.28 | 10.40 | 694,000 | -0.02(-0.15%) |
Jun 13, 2022 | 10.83 | 10.89 | 10.35 | 10.42 | 773,589 | -0.59(-5.40%) |
Jun 10, 2022 | 10.96 | 11.07 | 10.87 | 11.01 | 433,295 | -0.02(-0.14%) |
Jun 09, 2022 | 11.23 | 11.26 | 11.01 | 11.03 | 414,715 | -0.16(-1.40%) |
Jun 08, 2022 | 11.16 | 11.25 | 11.11 | 11.18 | 199,715 | -0.06(-0.56%) |
Jun 07, 2022 | 11.33 | 11.35 | 11.23 | 11.25 | 165,015 | -0.08(-0.69%) |
Jun 06, 2022 | 11.16 | 11.34 | 11.11 | 11.33 | 301,269 | +0.17(+1.54%) |
Jun 03, 2022 | 11.18 | 11.22 | 11.11 | 11.15 | 242,482 | -0.04(-0.35%) |
Jun 02, 2022 | 11.15 | 11.25 | 11.11 | 11.19 | 194,206 | +0.01(+0.07%) |
Jun 01, 2022 | 11.16 | 11.23 | 11.04 | 11.18 | 186,637 | +0.08(+0.71%) |
May 31, 2022 | 11.15 | 11.24 | 11.10 | 11.11 | 297,599 | -0.12(-1.05%) |
May 27, 2022 | 11.05 | 11.22 | 11.05 | 11.22 | 303,027 | +0.13(+1.13%) |
May 26, 2022 | 11.15 | 11.19 | 11.05 | 11.10 | 271,802 | +0.07(+0.64%) |
May 25, 2022 | 10.86 | 11.14 | 10.86 | 11.03 | 268,574 | +0.21(+1.95%) |
May 24, 2022 | 10.92 | 10.95 | 10.71 | 10.82 | 188,557 | -0.10(-0.93%) |
May 23, 2022 | 10.78 | 11.01 | 10.78 | 10.92 | 230,472 | +0.18(+1.68%) |
May 20, 2022 | 11.05 | 11.15 | 10.61 | 10.74 | 327,881 | -0.23(-2.14%) |
May 19, 2022 | 11.18 | 11.23 | 10.94 | 10.97 | 205,920 | -0.20(-1.75%) |
May 18, 2022 | 11.39 | 11.39 | 11.08 | 11.17 | 291,343 | -0.19(-1.65%) |
May 17, 2022 | 11.27 | 11.44 | 11.27 | 11.36 | 205,040 | +0.17(+1.54%) |
May 16, 2022 | 11.04 | 11.20 | 11.02 | 11.18 | 207,649 | +0.19(+1.71%) |
May 13, 2022 | 10.96 | 11.14 | 10.92 | 11.00 | 235,196 | +0.14(+1.30%) |
May 12, 2022 | 11.04 | 11.11 | 10.74 | 10.86 | 402,743 | -0.25(-2.25%) |
May 11, 2022 | 11.22 | 11.31 | 11.08 | 11.11 | 260,062 | -0.13(-1.12%) |
May 10, 2022 | 11.33 | 11.54 | 11.18 | 11.23 | 219,466 | -0.04(-0.35%) |
May 09, 2022 | 11.56 | 11.56 | 11.09 | 11.27 | 408,296 | -0.31(-2.64%) |
May 06, 2022 | 11.51 | 11.69 | 11.39 | 11.58 | 426,208 | +0.19(+1.65%) |
May 05, 2022 | 11.48 | 11.54 | 11.16 | 11.39 | 307,227 | -0.16(-1.36%) |
May 04, 2022 | 11.42 | 11.65 | 11.33 | 11.54 | 503,029 | +0.41(+3.73%) |
May 03, 2022 | 10.89 | 11.17 | 10.82 | 11.13 | 248,261 | +0.29(+2.67%) |
May 02, 2022 | 11.04 | 11.10 | 10.72 | 10.84 | 427,949 | -0.13(-1.14%) |
Apr 29, 2022 | 11.06 | 11.15 | 10.95 | 10.97 | 307,479 | -0.13(-1.13%) |
Apr 28, 2022 | 11.13 | 11.17 | 11.00 | 11.09 | 277,365 | -0.01(-0.07%) |
Apr 27, 2022 | 11.04 | 11.17 | 11.00 | 11.10 | 473,998 | +0.10(+0.92%) |
Apr 26, 2022 | 11.25 | 11.25 | 10.98 | 11.00 | 333,818 | -0.24(-2.16%) |
Apr 25, 2022 | 11.14 | 11.24 | 11.03 | 11.24 | 271,494 | +0.02(+0.21%) |
Apr 22, 2022 | 11.45 | 11.58 | 11.18 | 11.22 | 231,838 | -0.22(-1.92%) |
Apr 21, 2022 | 11.62 | 11.65 | 11.40 | 11.43 | 280,614 | -0.16(-1.42%) |
Apr 20, 2022 | 11.62 | 11.65 | 11.54 | 11.60 | 276,324 | -0.02(-0.14%) |
Apr 19, 2022 | 11.58 | 11.64 | 11.54 | 11.61 | 263,974 | +0.07(+0.61%) |
Apr 18, 2022 | 11.45 | 11.58 | 11.39 | 11.54 | 277,819 | +0.13(+1.17%) |
Apr 14, 2022 | 11.40 | 11.49 | 11.32 | 11.41 | 230,434 | -0.03(-0.27%) |
Apr 13, 2022 | 11.30 | 11.49 | 11.30 | 11.44 | 147,748 | +0.14(+1.25%) |
Apr 12, 2022 | 11.37 | 11.53 | 11.29 | 11.30 | 279,932 | -0.07(-0.62%) |
Apr 11, 2022 | 11.25 | 11.45 | 11.25 | 11.37 | 478,366 | +0.09(+0.83%) |
Apr 08, 2022 | 11.30 | 11.36 | 11.23 | 11.28 | 108,153 | +0.02(+0.14%) |
Apr 07, 2022 | 11.27 | 11.33 | 11.15 | 11.26 | 237,450 | +0.09(+0.84%) |
Apr 06, 2022 | 11.25 | 11.31 | 11.16 | 11.17 | 150,657 | -0.14(-1.24%) |
Apr 05, 2022 | 11.29 | 11.41 | 11.25 | 11.31 | 182,117 | -0.02(-0.21%) |
Apr 04, 2022 | 11.46 | 11.46 | 11.28 | 11.33 | 385,565 | -0.08(-0.69%) |
Apr 01, 2022 | 11.31 | 11.43 | 11.27 | 11.41 | 187,293 | +0.15(+1.32%) |
Mar 31, 2022 | 11.26 | 11.39 | 11.26 | 11.26 | 211,495 | +0.00(+0.00%) |
Mar 30, 2022 | 11.25 | 11.31 | 11.16 | 11.26 | 294,900 | -0.02(-0.14%) |
Mar 29, 2022 | 11.29 | 11.39 | 11.24 | 11.28 | 386,012 | -0.01(-0.07%) |
Mar 28, 2022 | 11.18 | 11.33 | 11.10 | 11.29 | 408,863 | +0.14(+1.30%) |
Mar 25, 2022 | 11.12 | 11.18 | 11.08 | 11.14 | 172,466 | +0.08(+0.76%) |
Mar 24, 2022 | 11.09 | 11.16 | 11.01 | 11.06 | 282,155 | -0.02(-0.21%) |
Mar 23, 2022 | 11.20 | 11.23 | 11.07 | 11.08 | 160,640 | -0.08(-0.68%) |
Mar 22, 2022 | 11.22 | 11.26 | 11.09 | 11.16 | 315,904 | +0.00(+0.00%) |
Mar 21, 2022 | 11.02 | 11.25 | 11.02 | 11.16 | 218,314 | +0.17(+1.52%) |
Mar 18, 2022 | 11.11 | 11.19 | 10.98 | 10.99 | 1,245,070 | -0.16(-1.43%) |
Mar 17, 2022 | 10.89 | 11.17 | 10.84 | 11.15 | 455,679 | +0.26(+2.38%) |
Mar 16, 2022 | 10.97 | 10.97 | 10.78 | 10.89 | 218,919 | -0.05(-0.42%) |
Mar 15, 2022 | 10.89 | 10.99 | 10.83 | 10.94 | 176,459 | +0.06(+0.56%) |
Mar 14, 2022 | 10.97 | 11.06 | 10.81 | 10.87 | 301,871 | -0.05(-0.49%) |
Mar 11, 2022 | 10.91 | 10.99 | 10.83 | 10.93 | 194,172 | +0.00(+0.00%) |
Mar 10, 2022 | 10.72 | 10.95 | 10.72 | 10.93 | 301,718 | +0.12(+1.13%) |
Mar 09, 2022 | 10.79 | 10.85 | 10.67 | 10.81 | 387,468 | +0.11(+1.00%) |
Mar 08, 2022 | 10.65 | 10.79 | 10.56 | 10.70 | 318,727 | +0.04(+0.36%) |
Mar 07, 2022 | 10.75 | 10.85 | 10.65 | 10.66 | 343,911 | -0.17(-1.55%) |
Mar 04, 2022 | 10.83 | 10.93 | 10.75 | 10.83 | 237,866 | +0.00(+0.00%) |
Mar 03, 2022 | 10.88 | 10.97 | 10.43 | 10.83 | 1,002,573 | -0.27(-2.40%) |
Mar 02, 2022 | 10.81 | 11.13 | 10.81 | 11.10 | 400,181 | +0.27(+2.53%) |