Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.00 | 11.21 | 10.84 | 10.93 | 52,848 | +0.04(+0.35%) |
Feb 27, 2023 | 11.29 | 11.29 | 10.71 | 10.89 | 10,237 | -0.11(-1.03%) |
Feb 24, 2023 | 10.99 | 11.81 | 10.90 | 11.01 | 17,528 | -0.05(-0.43%) |
Feb 23, 2023 | 11.04 | 11.09 | 10.86 | 11.05 | 15,748 | +0.05(+0.43%) |
Feb 22, 2023 | 11.36 | 11.50 | 10.86 | 11.01 | 137,908 | -0.19(-1.69%) |
Feb 21, 2023 | 11.38 | 11.88 | 10.91 | 11.20 | 47,906 | -0.16(-1.41%) |
Feb 17, 2023 | 11.11 | 11.52 | 11.05 | 11.36 | 18,366 | +0.34(+3.08%) |
Feb 16, 2023 | 10.81 | 11.33 | 10.64 | 11.02 | 64,080 | +0.31(+2.91%) |
Feb 15, 2023 | 10.70 | 10.77 | 10.26 | 10.71 | 17,249 | -0.01(-0.09%) |
Feb 14, 2023 | 10.17 | 10.83 | 10.04 | 10.71 | 88,648 | +0.54(+5.29%) |
Feb 13, 2023 | 10.15 | 10.37 | 9.950 | 10.18 | 37,955 | +0.13(+1.32%) |
Feb 10, 2023 | 9.886 | 10.30 | 9.886 | 10.04 | 31,571 | +0.26(+2.67%) |
Feb 09, 2023 | 10.01 | 10.25 | 9.783 | 9.783 | 27,063 | -0.21(-2.14%) |
Feb 08, 2023 | 10.12 | 10.20 | 9.914 | 9.998 | 34,054 | -0.28(-2.72%) |
Feb 07, 2023 | 10.71 | 10.71 | 10.25 | 10.28 | 25,501 | -0.42(-3.92%) |
Feb 06, 2023 | 11.16 | 11.26 | 10.67 | 10.70 | 23,799 | -0.52(-4.65%) |
Feb 03, 2023 | 11.36 | 11.36 | 11.10 | 11.22 | 16,504 | +0.06(+0.50%) |
Feb 02, 2023 | 11.28 | 11.41 | 10.91 | 11.16 | 15,341 | -0.16(-1.40%) |
Feb 01, 2023 | 11.13 | 11.33 | 10.87 | 11.32 | 20,811 | +0.21(+1.84%) |
Jan 31, 2023 | 10.96 | 11.15 | 10.87 | 11.12 | 23,604 | +0.19(+1.70%) |
Jan 30, 2023 | 10.63 | 11.09 | 10.62 | 10.93 | 12,113 | +0.18(+1.65%) |
Jan 27, 2023 | 10.80 | 11.18 | 10.75 | 10.75 | 11,888 | -0.14(-1.28%) |
Jan 26, 2023 | 11.04 | 11.05 | 10.72 | 10.89 | 10,261 | +0.00(+0.00%) |
Jan 25, 2023 | 10.95 | 11.10 | 10.77 | 10.89 | 16,867 | -0.01(-0.09%) |
Jan 24, 2023 | 10.83 | 11.26 | 10.83 | 10.90 | 21,804 | +0.07(+0.60%) |
Jan 23, 2023 | 11.14 | 11.14 | 10.68 | 10.84 | 15,789 | -0.21(-1.86%) |
Jan 20, 2023 | 10.72 | 11.04 | 10.63 | 11.04 | 21,474 | +0.39(+3.67%) |
Jan 19, 2023 | 10.95 | 11.04 | 10.55 | 10.65 | 21,085 | -0.30(-2.72%) |
Jan 18, 2023 | 11.37 | 11.37 | 10.94 | 10.95 | 17,777 | -0.43(-3.77%) |
Jan 17, 2023 | 11.40 | 11.67 | 11.18 | 11.38 | 21,478 | -0.07(-0.65%) |
Jan 13, 2023 | 10.95 | 11.61 | 10.95 | 11.45 | 38,122 | +0.27(+2.42%) |
Jan 12, 2023 | 10.76 | 11.42 | 10.76 | 11.18 | 32,367 | +0.47(+4.35%) |
Jan 11, 2023 | 10.38 | 11.01 | 10.37 | 10.72 | 37,029 | +0.34(+3.23%) |
Jan 10, 2023 | 9.970 | 10.44 | 9.886 | 10.38 | 23,236 | +0.49(+5.00%) |
Jan 09, 2023 | 9.830 | 10.02 | 9.734 | 9.886 | 17,501 | +0.17(+1.73%) |
Jan 06, 2023 | 9.802 | 9.802 | 9.681 | 9.718 | 15,414 | +0.02(+0.19%) |
Jan 05, 2023 | 10.00 | 10.09 | 9.681 | 9.699 | 15,988 | -0.46(-4.49%) |
Jan 04, 2023 | 9.737 | 10.20 | 9.737 | 10.16 | 35,562 | +0.50(+5.21%) |
Jan 03, 2023 | 9.420 | 9.690 | 9.416 | 9.653 | 15,976 | +0.28(+2.98%) |
Dec 30, 2022 | 9.131 | 9.467 | 9.057 | 9.373 | 68,826 | +0.04(+0.40%) |
Dec 29, 2022 | 9.103 | 9.401 | 8.935 | 9.336 | 55,225 | +0.34(+3.73%) |
Dec 28, 2022 | 9.178 | 9.299 | 8.917 | 9.001 | 34,160 | -0.16(-1.73%) |
Dec 27, 2022 | 8.758 | 9.271 | 8.675 | 9.159 | 55,337 | +0.41(+4.69%) |
Dec 23, 2022 | 8.423 | 8.842 | 8.283 | 8.749 | 83,002 | +0.34(+3.99%) |
Dec 22, 2022 | 8.265 | 8.479 | 8.255 | 8.414 | 107,070 | +0.06(+0.67%) |
Dec 21, 2022 | 8.442 | 8.442 | 8.255 | 8.358 | 93,248 | -0.06(-0.66%) |
Dec 20, 2022 | 8.386 | 8.442 | 8.190 | 8.414 | 76,591 | +0.03(+0.33%) |
Dec 19, 2022 | 8.721 | 8.758 | 8.302 | 8.386 | 51,578 | -0.32(-3.64%) |
Dec 16, 2022 | 8.852 | 8.926 | 8.665 | 8.703 | 71,219 | -0.17(-1.89%) |
Dec 15, 2022 | 8.908 | 9.485 | 8.684 | 8.870 | 55,228 | -0.18(-1.96%) |
Dec 14, 2022 | 8.786 | 9.150 | 8.712 | 9.047 | 63,532 | +0.20(+2.32%) |
Dec 13, 2022 | 8.814 | 8.926 | 8.451 | 8.842 | 211,709 | +0.25(+2.93%) |
Dec 12, 2022 | 8.898 | 8.945 | 8.518 | 8.591 | 41,732 | -0.42(-4.65%) |
Dec 09, 2022 | 8.852 | 9.075 | 8.852 | 9.010 | 22,827 | -0.05(-0.51%) |
Dec 08, 2022 | 9.168 | 9.336 | 9.047 | 9.057 | 44,673 | -0.14(-1.52%) |
Dec 07, 2022 | 9.439 | 9.439 | 9.168 | 9.196 | 41,213 | -0.28(-2.95%) |
Dec 06, 2022 | 9.206 | 9.550 | 9.168 | 9.476 | 105,189 | +0.18(+1.90%) |
Dec 05, 2022 | 9.317 | 9.485 | 9.122 | 9.299 | 182,399 | +0.03(+0.30%) |
Dec 02, 2022 | 9.206 | 9.535 | 9.066 | 9.271 | 150,244 | +0.01(+0.10%) |
Dec 01, 2022 | 9.252 | 9.401 | 9.150 | 9.262 | 37,746 | -0.06(-0.60%) |
Nov 30, 2022 | 9.224 | 9.331 | 9.038 | 9.317 | 69,787 | +0.08(+0.91%) |
Nov 29, 2022 | 9.541 | 9.541 | 9.140 | 9.234 | 73,054 | -0.21(-2.27%) |
Nov 28, 2022 | 9.998 | 9.998 | 9.411 | 9.448 | 25,968 | -0.58(-5.76%) |
Nov 25, 2022 | 9.783 | 10.18 | 9.308 | 10.03 | 16,330 | +0.32(+3.26%) |
Nov 23, 2022 | 9.672 | 9.821 | 9.504 | 9.709 | 38,580 | -0.07(-0.67%) |
Nov 22, 2022 | 9.317 | 9.802 | 9.279 | 9.774 | 48,526 | +0.49(+5.32%) |
Nov 21, 2022 | 9.290 | 9.504 | 9.140 | 9.280 | 104,371 | -0.09(-0.99%) |
Nov 18, 2022 | 9.457 | 9.504 | 9.187 | 9.373 | 21,762 | +0.05(+0.50%) |
Nov 17, 2022 | 9.140 | 9.500 | 9.094 | 9.327 | 36,303 | +0.19(+2.04%) |
Nov 16, 2022 | 9.490 | 9.721 | 9.140 | 9.140 | 28,560 | -0.25(-2.64%) |
Nov 15, 2022 | 9.738 | 10.21 | 9.209 | 9.388 | 36,108 | -0.26(-2.67%) |
Nov 14, 2022 | 9.995 | 10.02 | 9.609 | 9.646 | 34,222 | -0.48(-4.72%) |
Nov 11, 2022 | 10.17 | 10.36 | 10.04 | 10.12 | 27,775 | -0.08(-0.81%) |
Nov 10, 2022 | 10.02 | 10.22 | 9.664 | 10.21 | 52,490 | +0.51(+5.21%) |
Nov 09, 2022 | 9.783 | 9.811 | 9.655 | 9.701 | 28,291 | -0.13(-1.31%) |
Nov 08, 2022 | 9.774 | 9.894 | 9.692 | 9.829 | 44,570 | +0.02(+0.19%) |
Nov 07, 2022 | 9.738 | 9.839 | 9.646 | 9.811 | 82,869 | +0.17(+1.71%) |
Nov 04, 2022 | 9.324 | 9.646 | 9.324 | 9.646 | 19,168 | +0.32(+3.45%) |
Nov 03, 2022 | 9.214 | 9.370 | 9.186 | 9.324 | 17,169 | -0.02(-0.20%) |
Nov 02, 2022 | 9.361 | 9.343 | 38,987 | -0.09(-0.97%) | ||
Nov 01, 2022 | 9.196 | 9.490 | 9.113 | 9.434 | 13,429 | +0.32(+3.53%) |
Oct 31, 2022 | 9.205 | 9.205 | 8.616 | 9.113 | 51,784 | -0.25(-2.65%) |
Oct 28, 2022 | 8.589 | 9.361 | 8.545 | 9.361 | 61,924 | +0.88(+10.40%) |
Oct 27, 2022 | 8.387 | 8.681 | 8.295 | 8.479 | 67,481 | +0.20(+2.44%) |
Oct 26, 2022 | 8.378 | 8.442 | 8.268 | 8.277 | 105,885 | -0.02(-0.22%) |
Oct 25, 2022 | 8.148 | 8.357 | 8.130 | 8.295 | 32,122 | +0.19(+2.38%) |
Oct 24, 2022 | 8.093 | 8.252 | 8.047 | 8.102 | 47,964 | -0.06(-0.68%) |
Oct 21, 2022 | 8.047 | 8.158 | 7.937 | 8.158 | 45,752 | +0.17(+2.19%) |
Oct 20, 2022 | 8.107 | 8.125 | 7.909 | 7.983 | 46,447 | -0.10(-1.25%) |
Oct 19, 2022 | 8.093 | 8.167 | 8.002 | 8.084 | 41,301 | -0.06(-0.68%) |
Oct 18, 2022 | 7.992 | 8.249 | 7.928 | 8.139 | 63,750 | +0.17(+2.07%) |
Oct 17, 2022 | 8.056 | 8.222 | 7.900 | 7.974 | 32,517 | -0.04(-0.46%) |
Oct 14, 2022 | 8.286 | 8.295 | 7.983 | 8.011 | 16,913 | -0.19(-2.35%) |
Oct 13, 2022 | 8.011 | 8.346 | 8.011 | 8.203 | 19,805 | +0.04(+0.45%) |
Oct 12, 2022 | 8.415 | 8.518 | 8.075 | 8.167 | 27,124 | -0.25(-2.95%) |
Oct 11, 2022 | 8.286 | 8.534 | 8.277 | 8.415 | 35,174 | +0.17(+2.00%) |
Oct 10, 2022 | 8.075 | 8.360 | 8.075 | 8.249 | 27,509 | +0.25(+3.10%) |
Oct 07, 2022 | 8.056 | 8.154 | 7.900 | 8.001 | 67,689 | -0.11(-1.36%) |
Oct 06, 2022 | 8.176 | 8.378 | 8.047 | 8.112 | 60,048 | -0.05(-0.56%) |
Oct 05, 2022 | 8.093 | 8.323 | 7.827 | 8.158 | 58,255 | -0.07(-0.89%) |
Oct 04, 2022 | 8.112 | 8.345 | 8.043 | 8.231 | 58,140 | +0.19(+2.40%) |
Oct 03, 2022 | 8.259 | 8.259 | 7.978 | 8.038 | 32,978 | -0.12(-1.46%) |
Sep 30, 2022 | 8.314 | 8.461 | 7.974 | 8.158 | 67,341 | -0.21(-2.52%) |
Sep 29, 2022 | 8.663 | 8.755 | 8.203 | 8.369 | 40,290 | -0.36(-4.11%) |
Sep 28, 2022 | 8.148 | 8.856 | 8.148 | 8.727 | 32,377 | +0.56(+6.86%) |
Sep 27, 2022 | 8.580 | 8.599 | 8.084 | 8.167 | 73,429 | -0.35(-4.15%) |
Sep 26, 2022 | 8.874 | 8.897 | 8.415 | 8.520 | 62,197 | -0.34(-3.89%) |
Sep 23, 2022 | 8.929 | 8.938 | 8.722 | 8.865 | 30,657 | -0.10(-1.13%) |
Sep 22, 2022 | 8.948 | 9.044 | 8.736 | 8.966 | 34,230 | -0.06(-0.61%) |
Sep 21, 2022 | 9.278 | 9.352 | 8.984 | 9.021 | 48,520 | -0.20(-2.19%) |
Sep 20, 2022 | 8.966 | 9.344 | 8.966 | 9.223 | 51,945 | +0.11(+1.21%) |
Sep 19, 2022 | 8.727 | 9.122 | 8.672 | 9.113 | 122,347 | +0.27(+3.01%) |
Sep 16, 2022 | 9.370 | 9.370 | 8.810 | 8.846 | 108,865 | -0.55(-5.87%) |
Sep 15, 2022 | 10.03 | 10.03 | 9.315 | 9.398 | 34,818 | -0.62(-6.15%) |
Sep 14, 2022 | 10.09 | 10.22 | 9.923 | 10.01 | 44,214 | -0.07(-0.73%) |
Sep 13, 2022 | 10.18 | 10.48 | 9.976 | 10.09 | 34,898 | -0.32(-3.09%) |
Sep 12, 2022 | 10.22 | 10.52 | 10.04 | 10.41 | 44,321 | +0.17(+1.61%) |
Sep 09, 2022 | 10.24 | 10.51 | 10.11 | 10.24 | 32,927 | +0.00(+0.00%) |
Sep 08, 2022 | 10.21 | 10.26 | 10.11 | 10.24 | 15,997 | -0.06(-0.54%) |
Sep 07, 2022 | 10.40 | 10.41 | 10.13 | 10.30 | 131,257 | -0.03(-0.27%) |
Sep 06, 2022 | 10.52 | 10.52 | 10.22 | 10.33 | 13,690 | -0.15(-1.40%) |
Sep 02, 2022 | 10.44 | 10.52 | 10.27 | 10.47 | 26,298 | +0.12(+1.15%) |
Sep 01, 2022 | 10.15 | 10.44 | 10.15 | 10.35 | 49,563 | +0.15(+1.44%) |
Aug 31, 2022 | 10.28 | 10.44 | 10.04 | 10.21 | 37,488 | +0.02(+0.18%) |
Aug 30, 2022 | 10.40 | 10.43 | 10.01 | 10.19 | 56,823 | -0.28(-2.63%) |
Aug 29, 2022 | 10.34 | 10.70 | 10.29 | 10.46 | 159,081 | -0.21(-1.98%) |
Aug 26, 2022 | 11.86 | 11.86 | 10.57 | 10.67 | 96,806 | -1.19(-9.99%) |
Aug 25, 2022 | 12.29 | 12.33 | 11.77 | 11.86 | 45,984 | -0.46(-3.73%) |
Aug 24, 2022 | 12.54 | 12.77 | 12.31 | 12.32 | 33,039 | -0.14(-1.11%) |
Aug 23, 2022 | 12.77 | 12.81 | 12.42 | 12.46 | 25,327 | -0.20(-1.60%) |
Aug 22, 2022 | 13.14 | 13.46 | 12.61 | 12.66 | 25,975 | -0.55(-4.17%) |
Aug 19, 2022 | 13.52 | 13.78 | 13.07 | 13.21 | 22,239 | -0.36(-2.64%) |
Aug 18, 2022 | 13.86 | 13.86 | 13.44 | 13.57 | 20,539 | -0.26(-1.86%) |
Aug 17, 2022 | 13.15 | 13.83 | 13.11 | 13.83 | 12,643 | +0.63(+4.76%) |
Aug 16, 2022 | 12.77 | 13.26 | 12.77 | 13.20 | 18,518 | +0.36(+2.84%) |
Aug 15, 2022 | 12.94 | 13.19 | 12.66 | 12.83 | 22,198 | -0.10(-0.77%) |
Aug 12, 2022 | 13.18 | 13.28 | 12.83 | 12.93 | 29,252 | -0.09(-0.70%) |
Aug 11, 2022 | 12.93 | 13.25 | 12.48 | 13.02 | 62,786 | +0.32(+2.51%) |
Aug 10, 2022 | 12.51 | 12.84 | 12.29 | 12.71 | 43,216 | +0.03(+0.22%) |
Aug 09, 2022 | 13.47 | 14.67 | 12.10 | 12.68 | 186,271 | -4.32(-25.43%) |
Aug 08, 2022 | 16.52 | 17.21 | 16.52 | 17.00 | 17,362 | +0.15(+0.86%) |
Aug 05, 2022 | 16.66 | 16.93 | 16.66 | 16.86 | 8,053 | +0.02(+0.11%) |
Aug 04, 2022 | 16.66 | 16.84 | 16.57 | 16.84 | 8,216 | +0.04(+0.22%) |
Aug 03, 2022 | 16.87 | 16.92 | 16.58 | 16.80 | 13,489 | +0.08(+0.49%) |
Aug 02, 2022 | 17.22 | 17.27 | 16.72 | 16.72 | 8,469 | -0.53(-3.06%) |
Aug 01, 2022 | 16.60 | 17.26 | 16.60 | 17.25 | 10,370 | +0.45(+2.65%) |
Jul 29, 2022 | 16.88 | 16.98 | 16.61 | 16.80 | 17,258 | -0.12(-0.70%) |
Jul 28, 2022 | 17.21 | 17.21 | 16.76 | 16.92 | 7,587 | -0.09(-0.53%) |
Jul 27, 2022 | 16.36 | 17.01 | 16.36 | 17.01 | 16,478 | +0.68(+4.18%) |
Jul 26, 2022 | 16.76 | 16.76 | 16.29 | 16.33 | 9,375 | -0.60(-3.55%) |
Jul 25, 2022 | 17.21 | 17.22 | 16.77 | 16.93 | 14,608 | -0.11(-0.64%) |
Jul 22, 2022 | 17.31 | 17.38 | 16.95 | 17.04 | 10,738 | -0.24(-1.37%) |
Jul 21, 2022 | 17.14 | 17.27 | 16.87 | 17.27 | 11,808 | -0.01(-0.05%) |
Jul 20, 2022 | 17.27 | 17.37 | 17.11 | 17.28 | 17,339 | +0.19(+1.12%) |
Jul 19, 2022 | 16.77 | 17.37 | 16.69 | 17.09 | 19,927 | +0.54(+3.24%) |
Jul 18, 2022 | 16.61 | 16.66 | 16.39 | 16.56 | 12,393 | +0.01(+0.05%) |
Jul 15, 2022 | 16.16 | 16.65 | 16.02 | 16.55 | 21,803 | +0.65(+4.06%) |
Jul 14, 2022 | 16.05 | 16.05 | 15.77 | 15.90 | 11,560 | -0.30(-1.85%) |
Jul 13, 2022 | 15.99 | 16.38 | 15.99 | 16.20 | 16,196 | -0.20(-1.22%) |
Jul 12, 2022 | 16.31 | 16.76 | 16.31 | 16.40 | 14,288 | -0.02(-0.11%) |
Jul 11, 2022 | 16.51 | 16.52 | 16.38 | 16.42 | 12,774 | -0.12(-0.72%) |
Jul 08, 2022 | 16.59 | 16.81 | 16.43 | 16.54 | 15,257 | -0.24(-1.41%) |
Jul 07, 2022 | 16.43 | 16.98 | 16.43 | 16.77 | 24,060 | +0.56(+3.42%) |
Jul 06, 2022 | 16.36 | 16.40 | 16.06 | 16.22 | 13,786 | -0.15(-0.89%) |
Jul 05, 2022 | 15.96 | 16.36 | 14.36 | 16.36 | 15,443 | +0.15(+0.90%) |
Jul 01, 2022 | 16.12 | 16.27 | 16.03 | 16.22 | 12,988 | +0.06(+0.39%) |
Jun 30, 2022 | 15.92 | 16.16 | 15.92 | 16.16 | 14,924 | +0.00(+0.00%) |
Jun 29, 2022 | 16.38 | 16.38 | 15.91 | 16.16 | 33,461 | -0.20(-1.22%) |
Jun 28, 2022 | 16.44 | 16.54 | 16.35 | 16.36 | 20,446 | -0.08(-0.50%) |
Jun 27, 2022 | 17.15 | 17.15 | 16.38 | 16.44 | 23,108 | -0.61(-3.58%) |
Jun 24, 2022 | 16.44 | 17.27 | 16.44 | 17.05 | 143,574 | +0.64(+3.88%) |
Jun 23, 2022 | 15.85 | 16.49 | 15.85 | 16.41 | 23,660 | +0.64(+4.04%) |
Jun 22, 2022 | 15.65 | 15.85 | 15.65 | 15.77 | 46,671 | -0.12(-0.74%) |
Jun 21, 2022 | 15.88 | 16.02 | 15.76 | 15.89 | 39,889 | +0.10(+0.63%) |
Jun 17, 2022 | 15.68 | 15.93 | 15.65 | 15.79 | 40,553 | +0.04(+0.23%) |
Jun 16, 2022 | 15.76 | 15.80 | 15.61 | 15.76 | 31,160 | -0.33(-2.04%) |
Jun 15, 2022 | 15.66 | 16.28 | 15.66 | 16.08 | 32,776 | +0.47(+3.03%) |
Jun 14, 2022 | 15.72 | 15.89 | 15.54 | 15.61 | 59,467 | -0.12(-0.75%) |
Jun 13, 2022 | 15.67 | 15.95 | 15.47 | 15.73 | 29,378 | -0.14(-0.86%) |
Jun 10, 2022 | 16.08 | 16.23 | 15.70 | 15.86 | 53,622 | -0.46(-2.84%) |
Jun 09, 2022 | 16.26 | 16.37 | 16.26 | 16.33 | 21,779 | -0.14(-0.83%) |
Jun 08, 2022 | 16.70 | 17.04 | 16.26 | 16.46 | 32,566 | -0.33(-1.95%) |
Jun 07, 2022 | 17.04 | 17.09 | 16.74 | 16.79 | 22,655 | -0.32(-1.86%) |
Jun 06, 2022 | 16.38 | 17.40 | 16.21 | 17.11 | 47,775 | +0.97(+6.04%) |
Jun 03, 2022 | 16.38 | 16.43 | 16.06 | 16.14 | 37,564 | -0.43(-2.58%) |
Jun 02, 2022 | 16.25 | 16.57 | 16.22 | 16.57 | 28,744 | +0.36(+2.25%) |
Jun 01, 2022 | 16.38 | 16.38 | 16.11 | 16.20 | 36,762 | -0.18(-1.11%) |
May 31, 2022 | 16.38 | 16.53 | 16.29 | 16.38 | 34,593 | -0.21(-1.26%) |
May 27, 2022 | 16.55 | 16.62 | 16.47 | 16.59 | 13,442 | +0.38(+2.36%) |
May 26, 2022 | 15.93 | 16.34 | 15.89 | 16.21 | 60,794 | -0.01(-0.06%) |
May 25, 2022 | 16.19 | 16.37 | 15.93 | 16.22 | 42,991 | +0.03(+0.17%) |
May 24, 2022 | 15.93 | 16.31 | 15.79 | 16.19 | 83,882 | +0.25(+1.54%) |
May 23, 2022 | 15.66 | 15.98 | 15.45 | 15.95 | 30,082 | +0.37(+2.40%) |
May 20, 2022 | 15.53 | 15.69 | 15.21 | 15.57 | 70,431 | +0.14(+0.88%) |
May 19, 2022 | 15.21 | 15.47 | 15.04 | 15.44 | 86,053 | +0.18(+1.18%) |
May 18, 2022 | 15.18 | 15.40 | 15.02 | 15.26 | 54,350 | -0.14(-0.94%) |
May 17, 2022 | 15.09 | 15.46 | 15.09 | 15.40 | 43,920 | +0.51(+3.39%) |
May 16, 2022 | 14.65 | 15.08 | 14.44 | 14.90 | 35,973 | +0.29(+1.98%) |
May 13, 2022 | 14.17 | 14.82 | 14.10 | 14.61 | 68,351 | +0.56(+3.98%) |
May 12, 2022 | 13.38 | 14.10 | 13.25 | 14.05 | 39,687 | +0.55(+4.08%) |
May 11, 2022 | 13.41 | 13.79 | 13.33 | 13.50 | 36,850 | -0.05(-0.40%) |
May 10, 2022 | 13.70 | 13.85 | 13.15 | 13.55 | 59,512 | -0.20(-1.44%) |
May 09, 2022 | 13.83 | 14.09 | 13.61 | 13.75 | 65,948 | -0.19(-1.36%) |
May 06, 2022 | 13.92 | 14.17 | 13.60 | 13.94 | 51,643 | -0.11(-0.77%) |
May 05, 2022 | 14.39 | 14.44 | 13.70 | 14.05 | 53,233 | -0.45(-3.11%) |
May 04, 2022 | 14.64 | 14.64 | 13.72 | 14.50 | 43,290 | +0.13(+0.88%) |
May 03, 2022 | 14.67 | 14.68 | 14.18 | 14.37 | 38,454 | -0.39(-2.63%) |
May 02, 2022 | 14.50 | 14.95 | 14.44 | 14.76 | 28,993 | +0.41(+2.83%) |
Apr 29, 2022 | 15.09 | 15.37 | 14.02 | 14.35 | 69,498 | -0.69(-4.56%) |
Apr 28, 2022 | 15.01 | 15.28 | 14.63 | 15.04 | 15,675 | +0.23(+1.52%) |
Apr 27, 2022 | 14.84 | 15.03 | 14.61 | 14.81 | 29,296 | -0.12(-0.79%) |
Apr 26, 2022 | 15.48 | 15.48 | 14.81 | 14.93 | 25,565 | -0.59(-3.78%) |
Apr 25, 2022 | 15.30 | 15.60 | 15.22 | 15.52 | 21,851 | +0.12(+0.76%) |
Apr 22, 2022 | 15.40 | 15.76 | 15.26 | 15.40 | 25,506 | +0.03(+0.18%) |
Apr 21, 2022 | 16.01 | 16.01 | 15.35 | 15.37 | 27,630 | -0.23(-1.45%) |
Apr 20, 2022 | 15.69 | 16.04 | 15.55 | 15.60 | 17,885 | -0.09(-0.58%) |
Apr 19, 2022 | 14.89 | 15.89 | 14.89 | 15.69 | 42,013 | +0.77(+5.14%) |
Apr 18, 2022 | 15.26 | 15.26 | 14.78 | 14.92 | 43,053 | -0.23(-1.49%) |
Apr 14, 2022 | 15.46 | 15.56 | 15.15 | 15.15 | 55,013 | -0.23(-1.53%) |
Apr 13, 2022 | 14.90 | 15.70 | 14.90 | 15.38 | 43,914 | +0.01(+0.06%) |
Apr 12, 2022 | 15.45 | 15.72 | 15.16 | 15.37 | 38,066 | +0.04(+0.24%) |
Apr 11, 2022 | 15.55 | 15.80 | 15.26 | 15.34 | 33,096 | -0.35(-2.24%) |
Apr 08, 2022 | 16.02 | 16.11 | 15.64 | 15.69 | 34,834 | -0.21(-1.31%) |
Apr 07, 2022 | 15.80 | 16.04 | 15.64 | 15.90 | 25,042 | -0.13(-0.79%) |
Apr 06, 2022 | 16.11 | 16.26 | 15.82 | 16.02 | 30,711 | -0.23(-1.39%) |
Apr 05, 2022 | 16.64 | 16.64 | 16.17 | 16.25 | 41,352 | -0.38(-2.28%) |
Apr 04, 2022 | 16.41 | 16.77 | 16.25 | 16.63 | 27,179 | +0.15(+0.93%) |
Apr 01, 2022 | 16.69 | 16.69 | 16.10 | 16.48 | 43,303 | +0.36(+2.24%) |
Mar 31, 2022 | 16.42 | 16.42 | 16.02 | 16.11 | 70,785 | -0.39(-2.35%) |
Mar 30, 2022 | 16.77 | 16.89 | 16.48 | 16.50 | 29,054 | -0.45(-2.66%) |
Mar 29, 2022 | 16.33 | 17.09 | 16.25 | 16.95 | 64,005 | +0.86(+5.33%) |
Mar 28, 2022 | 16.07 | 16.25 | 15.72 | 16.10 | 53,825 | +0.01(+0.06%) |
Mar 25, 2022 | 16.51 | 16.51 | 16.01 | 16.09 | 32,067 | -0.50(-2.99%) |
Mar 24, 2022 | 16.37 | 16.85 | 16.27 | 16.58 | 31,643 | +0.46(+2.86%) |
Mar 23, 2022 | 16.02 | 16.35 | 16.02 | 16.12 | 31,154 | -0.02(-0.11%) |
Mar 22, 2022 | 16.25 | 16.43 | 15.89 | 16.14 | 29,709 | +0.13(+0.79%) |
Mar 21, 2022 | 16.54 | 16.54 | 15.86 | 16.02 | 20,647 | -0.34(-2.10%) |
Mar 18, 2022 | 16.20 | 16.42 | 16.15 | 16.36 | 63,009 | +0.05(+0.33%) |
Mar 17, 2022 | 16.16 | 16.65 | 15.78 | 16.30 | 19,073 | -0.21(-1.26%) |
Mar 16, 2022 | 15.92 | 16.59 | 15.73 | 16.51 | 31,945 | +0.79(+5.05%) |
Mar 15, 2022 | 15.99 | 16.25 | 15.65 | 15.72 | 31,853 | -0.16(-1.02%) |
Mar 14, 2022 | 16.50 | 16.58 | 15.85 | 15.88 | 34,950 | -0.66(-3.98%) |
Mar 11, 2022 | 17.34 | 17.34 | 16.49 | 16.54 | 23,049 | -0.70(-4.03%) |
Mar 10, 2022 | 17.13 | 17.33 | 16.88 | 17.23 | 23,887 | -0.14(-0.78%) |
Mar 09, 2022 | 17.47 | 17.88 | 17.24 | 17.37 | 47,549 | -0.04(-0.21%) |
Mar 08, 2022 | 17.59 | 17.90 | 17.37 | 17.41 | 36,336 | -0.21(-1.18%) |
Mar 07, 2022 | 17.60 | 18.29 | 17.56 | 17.61 | 39,276 | -0.05(-0.31%) |
Mar 04, 2022 | 18.06 | 18.08 | 17.60 | 17.67 | 18,059 | -0.49(-2.69%) |
Mar 03, 2022 | 18.28 | 18.92 | 17.92 | 18.16 | 35,134 | -0.14(-0.74%) |
Mar 02, 2022 | 17.54 | 18.34 | 17.54 | 18.29 | 28,928 | +0.72(+4.11%) |