Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.80 | 14.99 | 14.48 | 14.53 | 41,691 | -0.37(-2.47%) |
Dec 29, 2022 | 14.83 | 15.19 | 14.73 | 14.90 | 67,807 | +0.21(+1.46%) |
Dec 28, 2022 | 14.79 | 14.97 | 14.65 | 14.69 | 49,986 | -0.07(-0.46%) |
Dec 27, 2022 | 14.37 | 14.90 | 14.36 | 14.76 | 77,250 | +0.31(+2.16%) |
Dec 23, 2022 | 14.51 | 14.58 | 14.25 | 14.44 | 22,588 | -0.04(-0.27%) |
Dec 22, 2022 | 14.49 | 14.65 | 14.28 | 14.48 | 39,127 | -0.19(-1.26%) |
Dec 21, 2022 | 15.13 | 15.13 | 14.67 | 14.67 | 44,481 | -0.33(-2.21%) |
Dec 20, 2022 | 14.82 | 15.15 | 14.54 | 15.00 | 70,515 | +0.11(+0.72%) |
Dec 19, 2022 | 14.33 | 14.98 | 14.25 | 14.89 | 89,253 | +0.57(+3.95%) |
Dec 16, 2022 | 14.90 | 14.90 | 14.31 | 14.33 | 282,406 | -0.50(-3.36%) |
Dec 15, 2022 | 15.30 | 15.30 | 14.55 | 14.82 | 76,120 | -0.39(-2.57%) |
Dec 14, 2022 | 15.11 | 15.44 | 14.97 | 15.21 | 95,143 | +0.28(+1.90%) |
Dec 13, 2022 | 15.19 | 15.23 | 14.70 | 14.93 | 101,713 | +0.03(+0.20%) |
Dec 12, 2022 | 14.41 | 15.14 | 14.32 | 14.90 | 92,265 | +0.43(+2.97%) |
Dec 09, 2022 | 14.49 | 14.63 | 14.34 | 14.47 | 40,062 | -0.04(-0.27%) |
Dec 08, 2022 | 14.41 | 14.72 | 14.26 | 14.51 | 69,010 | +0.10(+0.68%) |
Dec 07, 2022 | 14.18 | 14.50 | 13.97 | 14.41 | 44,041 | +0.23(+1.65%) |
Dec 06, 2022 | 14.78 | 14.83 | 14.18 | 14.18 | 52,976 | -0.60(-4.03%) |
Dec 05, 2022 | 14.55 | 14.81 | 14.27 | 14.78 | 93,171 | +0.30(+2.09%) |
Dec 02, 2022 | 14.44 | 14.65 | 14.23 | 14.47 | 72,922 | -0.01(-0.07%) |
Dec 01, 2022 | 14.36 | 14.74 | 14.22 | 14.48 | 108,776 | +0.26(+1.85%) |
Nov 30, 2022 | 13.95 | 14.33 | 13.76 | 14.22 | 107,182 | +0.27(+1.96%) |
Nov 29, 2022 | 14.00 | 14.09 | 13.67 | 13.95 | 87,275 | +0.01(+0.07%) |
Nov 28, 2022 | 13.90 | 14.33 | 13.80 | 13.94 | 98,943 | -0.20(-1.38%) |
Nov 25, 2022 | 13.98 | 14.45 | 13.80 | 14.13 | 47,152 | +0.08(+0.56%) |
Nov 23, 2022 | 14.75 | 14.75 | 13.95 | 14.05 | 145,176 | -0.62(-4.26%) |
Nov 22, 2022 | 14.72 | 14.86 | 14.50 | 14.68 | 104,737 | -0.05(-0.33%) |
Nov 21, 2022 | 15.26 | 15.28 | 14.52 | 14.73 | 208,677 | -0.64(-4.19%) |
Nov 18, 2022 | 15.37 | 15.73 | 15.05 | 15.37 | 217,273 | -0.05(-0.32%) |
Nov 17, 2022 | 15.27 | 15.83 | 14.85 | 15.42 | 240,294 | -0.16(-1.00%) |
Nov 16, 2022 | 14.28 | 16.01 | 14.00 | 15.58 | 407,391 | +2.20(+16.42%) |
Nov 15, 2022 | 16.44 | 16.44 | 13.08 | 13.38 | 738,211 | -3.72(-21.76%) |
Nov 14, 2022 | 17.09 | 17.27 | 16.67 | 17.10 | 121,120 | +0.00(+0.00%) |
Nov 11, 2022 | 17.82 | 17.82 | 17.10 | 17.10 | 76,096 | -0.81(-4.53%) |
Nov 10, 2022 | 18.00 | 18.08 | 17.63 | 17.91 | 80,620 | +0.26(+1.49%) |
Nov 09, 2022 | 17.68 | 18.08 | 17.58 | 17.65 | 51,944 | -0.03(-0.17%) |
Nov 08, 2022 | 18.05 | 18.05 | 17.10 | 17.68 | 93,480 | -0.37(-2.06%) |
Nov 07, 2022 | 18.37 | 18.64 | 17.86 | 18.05 | 92,074 | -0.30(-1.65%) |
Nov 04, 2022 | 18.09 | 18.35 | 17.67 | 18.35 | 97,826 | +0.51(+2.85%) |
Nov 03, 2022 | 17.64 | 18.03 | 17.51 | 17.84 | 53,211 | +0.07(+0.38%) |
Nov 02, 2022 | 17.89 | 18.27 | 17.58 | 17.77 | 44,280 | -0.13(-0.71%) |
Nov 01, 2022 | 17.98 | 18.10 | 17.33 | 17.90 | 91,614 | -0.03(-0.16%) |
Oct 31, 2022 | 18.37 | 18.37 | 17.63 | 17.93 | 110,191 | -0.34(-1.87%) |
Oct 28, 2022 | 17.59 | 18.46 | 17.59 | 18.27 | 139,602 | +0.69(+3.94%) |
Oct 27, 2022 | 17.32 | 18.16 | 17.21 | 17.58 | 166,974 | +0.34(+1.98%) |
Oct 26, 2022 | 16.94 | 17.24 | 16.73 | 17.24 | 81,260 | +0.30(+1.79%) |
Oct 25, 2022 | 16.72 | 17.08 | 16.42 | 16.93 | 79,142 | +0.23(+1.40%) |
Oct 24, 2022 | 16.27 | 16.87 | 16.08 | 16.70 | 103,738 | +0.51(+3.14%) |
Oct 21, 2022 | 16.00 | 16.35 | 15.84 | 16.19 | 56,665 | +0.41(+2.60%) |
Oct 20, 2022 | 16.01 | 16.26 | 15.69 | 15.78 | 75,890 | -0.26(-1.64%) |
Oct 19, 2022 | 16.05 | 16.22 | 15.86 | 16.05 | 62,563 | -0.12(-0.73%) |
Oct 18, 2022 | 16.22 | 16.46 | 15.94 | 16.16 | 88,705 | +0.06(+0.36%) |
Oct 17, 2022 | 15.91 | 16.25 | 15.67 | 16.10 | 69,256 | +0.24(+1.54%) |
Oct 14, 2022 | 16.05 | 16.19 | 15.75 | 15.86 | 63,831 | +0.01(+0.06%) |
Oct 13, 2022 | 15.42 | 16.00 | 14.94 | 15.85 | 82,518 | +0.33(+2.14%) |
Oct 12, 2022 | 15.81 | 15.90 | 15.37 | 15.52 | 47,073 | -0.33(-2.09%) |
Oct 11, 2022 | 15.75 | 16.12 | 15.63 | 15.85 | 62,024 | -0.04(-0.25%) |
Oct 10, 2022 | 15.71 | 16.35 | 15.68 | 15.89 | 85,992 | -0.01(-0.06%) |
Oct 07, 2022 | 16.45 | 16.64 | 15.63 | 15.90 | 151,127 | -0.43(-2.63%) |
Oct 06, 2022 | 15.30 | 16.83 | 15.29 | 16.33 | 441,725 | +0.85(+5.49%) |
Oct 05, 2022 | 15.55 | 15.67 | 15.10 | 15.48 | 85,653 | -0.06(-0.38%) |
Oct 04, 2022 | 15.42 | 15.81 | 15.25 | 15.54 | 82,184 | +0.20(+1.27%) |
Oct 03, 2022 | 15.02 | 15.55 | 14.87 | 15.34 | 96,036 | +0.32(+2.15%) |
Sep 30, 2022 | 14.77 | 15.23 | 14.57 | 15.02 | 122,491 | +0.25(+1.69%) |
Sep 29, 2022 | 15.97 | 16.00 | 14.76 | 14.77 | 127,126 | -1.18(-7.37%) |
Sep 28, 2022 | 15.96 | 16.09 | 15.62 | 15.95 | 83,797 | +0.20(+1.30%) |
Sep 27, 2022 | 16.30 | 16.34 | 15.62 | 15.74 | 90,984 | -0.55(-3.40%) |
Sep 26, 2022 | 16.05 | 16.55 | 15.80 | 16.30 | 142,316 | +0.02(+0.12%) |
Sep 23, 2022 | 16.87 | 16.93 | 15.96 | 16.28 | 182,511 | -0.84(-4.93%) |
Sep 22, 2022 | 16.84 | 17.28 | 16.65 | 17.12 | 108,966 | +0.27(+1.61%) |
Sep 21, 2022 | 17.42 | 17.46 | 16.82 | 16.85 | 118,226 | -0.39(-2.25%) |
Sep 20, 2022 | 17.48 | 17.85 | 17.11 | 17.24 | 165,290 | -0.25(-1.44%) |
Sep 19, 2022 | 16.80 | 17.65 | 16.77 | 17.49 | 184,602 | +0.58(+3.45%) |
Sep 16, 2022 | 17.62 | 18.01 | 16.81 | 16.91 | 626,919 | -0.71(-4.02%) |
Sep 15, 2022 | 17.27 | 17.67 | 17.09 | 17.62 | 356,524 | +0.24(+1.40%) |
Sep 14, 2022 | 18.86 | 18.94 | 17.19 | 17.37 | 676,001 | -1.80(-9.37%) |
Sep 13, 2022 | 18.04 | 19.99 | 17.92 | 19.17 | 934,101 | +1.22(+6.82%) |
Sep 12, 2022 | 17.81 | 18.76 | 17.42 | 17.95 | 291,667 | +0.63(+3.65%) |
Sep 09, 2022 | 16.37 | 17.51 | 16.34 | 17.31 | 298,099 | +1.25(+7.80%) |
Sep 08, 2022 | 16.66 | 16.66 | 15.95 | 16.06 | 142,464 | -0.42(-2.53%) |
Sep 07, 2022 | 15.97 | 16.57 | 15.96 | 16.48 | 160,957 | +0.63(+3.98%) |
Sep 06, 2022 | 15.64 | 15.91 | 15.61 | 15.85 | 95,065 | +0.18(+1.18%) |
Sep 02, 2022 | 16.22 | 16.31 | 15.59 | 15.66 | 106,153 | -0.54(-3.36%) |
Sep 01, 2022 | 15.77 | 16.21 | 15.70 | 16.21 | 100,745 | +0.48(+3.02%) |
Aug 31, 2022 | 15.80 | 16.03 | 15.67 | 15.73 | 99,332 | -0.07(-0.43%) |
Aug 30, 2022 | 16.09 | 16.24 | 15.62 | 15.80 | 81,473 | -0.26(-1.63%) |
Aug 29, 2022 | 15.67 | 16.21 | 15.53 | 16.06 | 103,235 | +0.20(+1.29%) |
Aug 26, 2022 | 15.90 | 16.06 | 15.73 | 15.86 | 84,349 | -0.07(-0.43%) |
Aug 25, 2022 | 15.95 | 15.95 | 15.66 | 15.93 | 140,707 | +0.14(+0.86%) |
Aug 24, 2022 | 15.81 | 15.90 | 15.64 | 15.79 | 91,840 | -0.01(-0.06%) |
Aug 23, 2022 | 15.54 | 15.86 | 15.48 | 15.80 | 115,197 | +0.25(+1.62%) |
Aug 22, 2022 | 15.54 | 15.67 | 15.47 | 15.55 | 196,247 | +0.11(+0.69%) |
Aug 19, 2022 | 15.42 | 15.54 | 15.32 | 15.44 | 127,546 | +0.09(+0.57%) |
Aug 18, 2022 | 15.47 | 15.47 | 15.05 | 15.35 | 126,295 | -0.07(-0.44%) |
Aug 17, 2022 | 15.12 | 15.53 | 15.12 | 15.42 | 81,898 | +0.20(+1.34%) |
Aug 16, 2022 | 15.30 | 15.48 | 15.19 | 15.22 | 133,913 | -0.04(-0.25%) |
Aug 15, 2022 | 14.26 | 15.31 | 14.00 | 15.26 | 146,557 | +0.99(+6.94%) |
Aug 12, 2022 | 14.75 | 14.75 | 13.93 | 14.27 | 117,046 | +0.03(+0.20%) |
Aug 11, 2022 | 14.57 | 14.57 | 14.16 | 14.24 | 70,794 | -0.22(-1.54%) |
Aug 10, 2022 | 14.92 | 14.92 | 14.33 | 14.46 | 60,986 | -0.31(-2.10%) |
Aug 09, 2022 | 14.63 | 14.87 | 14.54 | 14.77 | 81,969 | +0.07(+0.46%) |
Aug 08, 2022 | 14.86 | 15.10 | 14.54 | 14.70 | 84,758 | +0.04(+0.26%) |
Aug 05, 2022 | 14.77 | 14.79 | 14.47 | 14.66 | 32,827 | -0.09(-0.59%) |
Aug 04, 2022 | 14.62 | 14.95 | 14.59 | 14.75 | 44,275 | +0.17(+1.13%) |
Aug 03, 2022 | 14.85 | 14.93 | 14.28 | 14.59 | 73,510 | -0.21(-1.44%) |
Aug 02, 2022 | 14.84 | 14.95 | 14.68 | 14.80 | 45,653 | -0.02(-0.13%) |
Aug 01, 2022 | 15.20 | 15.20 | 14.51 | 14.82 | 91,636 | -0.28(-1.87%) |
Jul 29, 2022 | 14.75 | 15.32 | 14.75 | 15.10 | 105,931 | +0.40(+2.71%) |
Jul 28, 2022 | 14.74 | 14.94 | 14.42 | 14.70 | 58,786 | +0.16(+1.07%) |
Jul 27, 2022 | 14.68 | 14.81 | 14.43 | 14.55 | 75,645 | -0.10(-0.66%) |
Jul 26, 2022 | 14.21 | 14.91 | 14.08 | 14.64 | 187,504 | +0.53(+3.79%) |
Jul 25, 2022 | 14.01 | 14.31 | 13.99 | 14.11 | 124,077 | +0.22(+1.61%) |
Jul 22, 2022 | 13.93 | 14.05 | 13.80 | 13.89 | 35,033 | +0.11(+0.78%) |
Jul 21, 2022 | 13.94 | 13.94 | 13.64 | 13.78 | 25,836 | -0.03(-0.21%) |
Jul 20, 2022 | 14.17 | 14.28 | 13.76 | 13.81 | 48,814 | -0.38(-2.67%) |
Jul 19, 2022 | 13.65 | 14.31 | 13.58 | 14.19 | 117,758 | +0.58(+4.28%) |
Jul 18, 2022 | 13.84 | 13.87 | 13.55 | 13.61 | 45,812 | -0.23(-1.68%) |
Jul 15, 2022 | 13.67 | 13.90 | 13.56 | 13.84 | 31,973 | +0.24(+1.79%) |
Jul 14, 2022 | 13.47 | 13.62 | 13.18 | 13.60 | 34,822 | +0.07(+0.50%) |
Jul 13, 2022 | 13.49 | 13.64 | 13.36 | 13.53 | 23,609 | +0.04(+0.29%) |
Jul 12, 2022 | 13.95 | 13.99 | 13.45 | 13.49 | 47,256 | -0.43(-3.07%) |
Jul 11, 2022 | 13.74 | 14.06 | 13.74 | 13.92 | 70,032 | +0.17(+1.27%) |
Jul 08, 2022 | 13.88 | 13.88 | 13.53 | 13.74 | 68,848 | -0.05(-0.35%) |
Jul 07, 2022 | 13.74 | 13.87 | 13.62 | 13.79 | 84,214 | +0.09(+0.64%) |
Jul 06, 2022 | 13.97 | 14.07 | 13.70 | 13.70 | 87,285 | -0.31(-2.22%) |
Jul 05, 2022 | 14.29 | 14.36 | 13.62 | 14.01 | 78,526 | -0.44(-3.02%) |
Jul 01, 2022 | 14.17 | 14.55 | 13.92 | 14.45 | 95,150 | +0.37(+2.62%) |
Jun 30, 2022 | 13.43 | 14.20 | 13.43 | 14.08 | 74,125 | +0.56(+4.13%) |
Jun 29, 2022 | 13.55 | 13.62 | 13.23 | 13.52 | 46,528 | -0.11(-0.78%) |
Jun 28, 2022 | 13.79 | 14.09 | 13.54 | 13.63 | 62,316 | -0.20(-1.47%) |
Jun 27, 2022 | 13.91 | 13.91 | 13.69 | 13.83 | 57,950 | +0.06(+0.42%) |
Jun 24, 2022 | 13.76 | 14.01 | 13.64 | 13.77 | 62,231 | +0.18(+1.35%) |
Jun 23, 2022 | 13.09 | 13.80 | 13.04 | 13.59 | 106,877 | +0.59(+4.53%) |
Jun 22, 2022 | 12.80 | 13.17 | 12.80 | 13.00 | 43,710 | +0.02(+0.15%) |
Jun 21, 2022 | 12.80 | 13.20 | 12.69 | 12.98 | 114,300 | +0.32(+2.52%) |
Jun 17, 2022 | 12.33 | 12.67 | 12.21 | 12.66 | 373,452 | +0.46(+3.80%) |
Jun 16, 2022 | 12.35 | 12.42 | 12.11 | 12.20 | 129,395 | -0.26(-2.09%) |
Jun 15, 2022 | 12.51 | 12.71 | 12.26 | 12.46 | 78,233 | +0.11(+0.86%) |
Jun 14, 2022 | 12.84 | 12.84 | 12.26 | 12.35 | 101,462 | -0.50(-3.90%) |
Jun 13, 2022 | 13.79 | 13.80 | 12.60 | 12.86 | 179,311 | -1.15(-8.20%) |
Jun 10, 2022 | 13.79 | 14.09 | 13.56 | 14.01 | 50,442 | +0.17(+1.26%) |
Jun 09, 2022 | 14.18 | 14.18 | 13.79 | 13.83 | 49,175 | -0.39(-2.72%) |
Jun 08, 2022 | 13.92 | 14.26 | 13.92 | 14.22 | 79,058 | +0.38(+2.72%) |
Jun 07, 2022 | 13.91 | 13.98 | 13.58 | 13.84 | 84,144 | +0.03(+0.21%) |
Jun 06, 2022 | 14.15 | 14.17 | 13.73 | 13.81 | 86,598 | -0.34(-2.39%) |
Jun 03, 2022 | 13.71 | 14.22 | 13.54 | 14.15 | 110,671 | +0.51(+3.75%) |
Jun 02, 2022 | 13.54 | 13.75 | 13.34 | 13.64 | 58,516 | +0.06(+0.43%) |
Jun 01, 2022 | 13.57 | 13.83 | 13.43 | 13.58 | 74,006 | -0.08(-0.57%) |
May 31, 2022 | 13.31 | 13.78 | 13.19 | 13.66 | 129,729 | +0.40(+2.98%) |
May 27, 2022 | 13.03 | 13.33 | 12.88 | 13.26 | 80,162 | +0.31(+2.38%) |
May 26, 2022 | 13.23 | 13.25 | 12.94 | 12.95 | 54,875 | -0.28(-2.12%) |
May 25, 2022 | 13.43 | 13.43 | 13.12 | 13.23 | 98,456 | -0.43(-3.18%) |
May 24, 2022 | 13.29 | 13.67 | 12.95 | 13.67 | 158,179 | +0.42(+3.21%) |
May 23, 2022 | 12.96 | 13.50 | 12.55 | 13.24 | 189,846 | +0.28(+2.16%) |
May 20, 2022 | 12.50 | 13.30 | 12.50 | 12.96 | 265,755 | +0.47(+3.79%) |
May 19, 2022 | 11.56 | 12.55 | 11.41 | 12.49 | 220,536 | +0.89(+7.65%) |
May 18, 2022 | 11.34 | 11.95 | 11.15 | 11.60 | 287,644 | +0.33(+2.91%) |
May 17, 2022 | 10.90 | 11.42 | 10.89 | 11.27 | 61,683 | +0.37(+3.36%) |
May 16, 2022 | 10.86 | 11.30 | 10.86 | 10.91 | 45,008 | -0.13(-1.14%) |
May 13, 2022 | 10.42 | 11.10 | 10.42 | 11.03 | 54,257 | +0.62(+5.93%) |
May 12, 2022 | 10.30 | 10.53 | 10.26 | 10.41 | 31,889 | +0.06(+0.56%) |
May 11, 2022 | 10.12 | 10.47 | 10.12 | 10.36 | 21,115 | +0.16(+1.61%) |
May 10, 2022 | 10.21 | 10.43 | 10.06 | 10.19 | 58,798 | -0.27(-2.58%) |
May 09, 2022 | 10.19 | 10.54 | 10.19 | 10.46 | 50,356 | +0.14(+1.31%) |
May 06, 2022 | 10.50 | 10.56 | 10.22 | 10.33 | 31,967 | -0.19(-1.84%) |
May 05, 2022 | 10.42 | 10.61 | 10.42 | 10.52 | 40,575 | -0.04(-0.37%) |
May 04, 2022 | 10.23 | 10.74 | 10.23 | 10.56 | 49,355 | +0.30(+2.92%) |
May 03, 2022 | 10.24 | 10.24 | 10.24 | 10.26 | 15,777 | +0.00(+0.00%) |
May 02, 2022 | 10.52 | 10.62 | 10.24 | 10.26 | 47,736 | -0.24(-2.30%) |
Apr 29, 2022 | 10.51 | 10.58 | 10.42 | 10.50 | 36,957 | +0.04(+0.37%) |
Apr 28, 2022 | 10.41 | 10.56 | 10.34 | 10.46 | 27,702 | +0.10(+0.93%) |
Apr 27, 2022 | 10.26 | 10.55 | 10.26 | 10.37 | 53,356 | +0.07(+0.66%) |
Apr 26, 2022 | 10.34 | 10.49 | 10.28 | 10.30 | 20,400 | -0.08(-0.74%) |
Apr 25, 2022 | 10.63 | 10.69 | 10.26 | 10.38 | 63,958 | -0.39(-3.59%) |
Apr 22, 2022 | 10.77 | 10.88 | 10.70 | 10.76 | 34,264 | -0.01(-0.09%) |
Apr 21, 2022 | 10.79 | 10.94 | 10.76 | 10.77 | 53,880 | -0.10(-0.89%) |
Apr 20, 2022 | 10.79 | 11.00 | 10.75 | 10.87 | 38,455 | +0.08(+0.72%) |
Apr 19, 2022 | 10.83 | 10.93 | 10.69 | 10.79 | 40,387 | +0.07(+0.63%) |
Apr 18, 2022 | 10.85 | 10.99 | 10.69 | 10.72 | 17,963 | -0.18(-1.68%) |
Apr 14, 2022 | 10.83 | 11.00 | 10.82 | 10.91 | 29,283 | +0.04(+0.36%) |
Apr 13, 2022 | 11.03 | 11.08 | 10.77 | 10.87 | 64,428 | -0.17(-1.57%) |
Apr 12, 2022 | 11.01 | 11.17 | 11.01 | 11.04 | 35,427 | +0.08(+0.70%) |
Apr 11, 2022 | 11.08 | 11.19 | 10.96 | 10.96 | 38,808 | -0.12(-1.05%) |
Apr 08, 2022 | 11.15 | 11.24 | 11.03 | 11.08 | 54,825 | -0.01(-0.09%) |
Apr 07, 2022 | 11.08 | 11.11 | 10.96 | 11.09 | 35,903 | +0.02(+0.17%) |
Apr 06, 2022 | 10.97 | 11.29 | 10.97 | 11.07 | 40,889 | +0.06(+0.53%) |
Apr 05, 2022 | 11.09 | 11.37 | 10.98 | 11.01 | 77,567 | -0.08(-0.70%) |
Apr 04, 2022 | 11.34 | 11.34 | 10.95 | 11.09 | 88,708 | -0.36(-3.12%) |
Apr 01, 2022 | 10.73 | 11.45 | 9.911 | 11.45 | 194,964 | +0.77(+7.23%) |
Mar 31, 2022 | 10.53 | 10.79 | 10.53 | 10.68 | 171,172 | +0.14(+1.33%) |
Mar 30, 2022 | 10.32 | 10.63 | 10.21 | 10.54 | 92,219 | +0.27(+2.61%) |
Mar 29, 2022 | 9.961 | 10.30 | 9.961 | 10.27 | 82,856 | +0.31(+3.08%) |
Mar 28, 2022 | 9.961 | 10.01 | 9.837 | 9.961 | 83,886 | +0.00(+0.00%) |
Mar 25, 2022 | 9.836 | 9.961 | 9.817 | 9.961 | 50,040 | +0.20(+2.06%) |
Mar 24, 2022 | 9.913 | 9.913 | 9.582 | 9.760 | 80,256 | -0.09(-0.88%) |
Mar 23, 2022 | 9.769 | 9.865 | 9.578 | 9.846 | 86,800 | +0.08(+0.78%) |
Mar 22, 2022 | 9.683 | 9.817 | 9.539 | 9.769 | 146,086 | +0.17(+1.80%) |
Mar 21, 2022 | 9.501 | 9.654 | 9.333 | 9.597 | 198,952 | +0.27(+2.87%) |
Mar 18, 2022 | 9.913 | 9.939 | 9.329 | 9.329 | 830,709 | -0.54(-5.44%) |
Mar 17, 2022 | 9.865 | 10.08 | 9.855 | 9.865 | 79,052 | +0.12(+1.28%) |
Mar 16, 2022 | 9.817 | 10.23 | 9.578 | 9.740 | 128,950 | -0.17(-1.74%) |
Mar 15, 2022 | 9.769 | 10.10 | 9.769 | 9.913 | 41,385 | +0.18(+1.87%) |
Mar 14, 2022 | 10.46 | 10.46 | 9.578 | 9.731 | 119,075 | -0.66(-6.36%) |
Mar 11, 2022 | 10.33 | 10.46 | 10.15 | 10.39 | 54,695 | +0.05(+0.46%) |
Mar 10, 2022 | 10.64 | 10.65 | 10.09 | 10.34 | 105,827 | -0.30(-2.79%) |
Mar 09, 2022 | 10.53 | 10.90 | 10.35 | 10.64 | 125,624 | +0.12(+1.18%) |
Mar 08, 2022 | 10.54 | 10.71 | 10.39 | 10.52 | 137,870 | +0.06(+0.55%) |
Mar 07, 2022 | 9.482 | 10.49 | 9.482 | 10.46 | 263,904 | +1.03(+10.98%) |
Mar 04, 2022 | 9.415 | 9.491 | 9.262 | 9.424 | 56,329 | -0.02(-0.20%) |
Mar 03, 2022 | 9.357 | 9.444 | 9.292 | 9.444 | 27,161 | +0.11(+1.13%) |
Mar 02, 2022 | 9.214 | 9.386 | 9.133 | 9.338 | 27,027 | +0.18(+1.99%) |
Mar 01, 2022 | 9.405 | 9.463 | 9.138 | 9.156 | 32,708 | -0.22(-2.35%) |
Feb 28, 2022 | 9.041 | 9.424 | 9.002 | 9.376 | 58,548 | +0.25(+2.73%) |
Feb 25, 2022 | 9.051 | 9.137 | 8.955 | 9.127 | 67,500 | +0.12(+1.38%) |
Feb 24, 2022 | 8.831 | 9.041 | 8.629 | 9.003 | 85,233 | +0.17(+1.95%) |
Feb 23, 2022 | 9.214 | 9.218 | 8.802 | 8.831 | 66,546 | -0.40(-4.36%) |
Feb 22, 2022 | 9.271 | 9.289 | 9.156 | 9.233 | 72,540 | -0.04(-0.41%) |
Feb 18, 2022 | 9.271 | 0 | -0.14(-1.53%) | |||
Feb 17, 2022 | 9.376 | 9.549 | 9.329 | 9.415 | 32,521 | -0.02(-0.20%) |
Feb 16, 2022 | 9.444 | 9.472 | 9.357 | 9.434 | 28,932 | -0.02(-0.20%) |
Feb 15, 2022 | 9.396 | 9.530 | 9.386 | 9.453 | 61,014 | +0.12(+1.33%) |
Feb 14, 2022 | 9.396 | 9.396 | 9.281 | 9.329 | 48,276 | -0.06(-0.61%) |
Feb 11, 2022 | 9.396 | 9.474 | 9.347 | 9.386 | 39,528 | -0.02(-0.20%) |
Feb 10, 2022 | 9.501 | 9.625 | 9.386 | 9.405 | 85,544 | -0.17(-1.80%) |
Feb 09, 2022 | 9.558 | 9.635 | 9.482 | 9.578 | 30,783 | +0.09(+0.91%) |
Feb 08, 2022 | 9.482 | 9.616 | 9.482 | 9.491 | 37,771 | +0.03(+0.30%) |
Feb 07, 2022 | 9.482 | 9.587 | 9.434 | 9.463 | 29,169 | -0.02(-0.20%) |
Feb 04, 2022 | 9.511 | 9.562 | 9.329 | 9.482 | 46,949 | +0.00(+0.00%) |
Feb 03, 2022 | 9.731 | 9.482 | 9.482 | 32,786 | -0.24(-2.46%) | |
Feb 02, 2022 | 9.836 | 9.851 | 9.683 | 9.721 | 49,891 | -0.14(-1.46%) |
Feb 01, 2022 | 9.740 | 9.865 | 9.606 | 9.865 | 75,211 | +0.13(+1.38%) |
Jan 31, 2022 | 9.367 | 9.740 | 9.731 | 81,572 | +0.34(+3.57%) | |
Jan 28, 2022 | 9.376 | 9.415 | 9.252 | 9.396 | 73,420 | +0.00(+0.00%) |
Jan 27, 2022 | 9.530 | 9.597 | 9.367 | 9.396 | 53,463 | -0.13(-1.41%) |
Jan 26, 2022 | 9.520 | 9.795 | 9.511 | 9.530 | 85,621 | +0.04(+0.40%) |
Jan 25, 2022 | 9.444 | 9.558 | 9.367 | 9.491 | 59,302 | -0.03(-0.30%) |
Jan 24, 2022 | 9.578 | 9.578 | 9.348 | 9.520 | 84,577 | +0.00(+0.00%) |
Jan 21, 2022 | 9.376 | 9.635 | 9.376 | 9.520 | 87,864 | +0.09(+0.91%) |
Jan 20, 2022 | 9.434 | 9.654 | 9.405 | 9.434 | 97,926 | -0.02(-0.20%) |
Jan 19, 2022 | 9.635 | 9.663 | 9.434 | 9.453 | 108,742 | -0.21(-2.18%) |
Jan 18, 2022 | 9.654 | 9.740 | 9.558 | 9.664 | 68,651 | +0.01(+0.10%) |
Jan 14, 2022 | 9.654 | 0 | -0.08(-0.79%) | |||
Jan 13, 2022 | 9.702 | 9.807 | 9.683 | 9.731 | 44,060 | +0.04(+0.40%) |
Jan 12, 2022 | 9.894 | 9.894 | 9.693 | 9.693 | 51,242 | -0.14(-1.46%) |
Jan 11, 2022 | 9.827 | 9.874 | 9.784 | 9.836 | 48,761 | -0.04(-0.39%) |
Jan 10, 2022 | 9.989 | 9.999 | 9.827 | 9.874 | 40,923 | -0.13(-1.34%) |
Jan 07, 2022 | 9.894 | 10.11 | 9.894 | 10.01 | 52,179 | +0.15(+1.55%) |
Jan 06, 2022 | 10.16 | 10.24 | 9.760 | 9.855 | 137,840 | -0.35(-3.47%) |
Jan 05, 2022 | 10.14 | 10.44 | 9.978 | 10.21 | 79,339 | -0.11(-1.11%) |
Jan 04, 2022 | 10.25 | 10.43 | 10.18 | 10.32 | 102,772 | +0.04(+0.37%) |