Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.522 | 9.778 | 9.465 | 9.665 | 24,491 | +0.14(+1.50%) |
Dec 29, 2022 | 9.503 | 9.589 | 9.503 | 9.522 | 9,393 | +0.04(+0.40%) |
Dec 28, 2022 | 9.674 | 9.807 | 9.484 | 9.484 | 19,183 | -0.15(-1.58%) |
Dec 27, 2022 | 9.399 | 9.807 | 9.364 | 9.636 | 62,736 | +0.32(+3.47%) |
Dec 23, 2022 | 9.408 | 9.437 | 9.304 | 9.313 | 16,790 | +0.00(+0.00%) |
Dec 22, 2022 | 9.437 | 9.437 | 9.294 | 9.313 | 10,434 | -0.05(-0.51%) |
Dec 21, 2022 | 9.446 | 9.446 | 9.285 | 9.361 | 16,711 | +0.08(+0.82%) |
Dec 20, 2022 | 9.731 | 9.778 | 9.256 | 9.285 | 55,004 | -0.44(-4.49%) |
Dec 19, 2022 | 9.598 | 9.778 | 9.570 | 9.722 | 35,941 | +0.21(+2.20%) |
Dec 16, 2022 | 9.608 | 9.703 | 9.399 | 9.513 | 21,544 | -0.07(-0.69%) |
Dec 15, 2022 | 9.494 | 9.598 | 9.399 | 9.579 | 26,870 | +0.18(+1.92%) |
Dec 14, 2022 | 9.636 | 9.778 | 9.370 | 9.399 | 64,967 | +0.62(+7.03%) |
Dec 13, 2022 | 9.513 | 9.551 | 8.782 | 8.782 | 115,591 | -0.62(-6.57%) |
Dec 12, 2022 | 9.532 | 9.587 | 9.332 | 9.399 | 16,775 | -0.08(-0.80%) |
Dec 09, 2022 | 9.541 | 9.646 | 9.323 | 9.475 | 5,680 | +0.01(+0.10%) |
Dec 08, 2022 | 9.418 | 9.570 | 9.313 | 9.465 | 11,938 | +0.17(+1.84%) |
Dec 07, 2022 | 9.475 | 9.479 | 9.280 | 9.294 | 7,815 | -0.27(-2.78%) |
Dec 06, 2022 | 9.494 | 9.596 | 9.399 | 9.560 | 35,255 | +0.36(+3.92%) |
Dec 05, 2022 | 9.256 | 9.427 | 9.057 | 9.199 | 17,683 | -0.12(-1.32%) |
Dec 02, 2022 | 9.370 | 9.399 | 9.199 | 9.323 | 26,105 | -0.26(-2.68%) |
Dec 01, 2022 | 9.626 | 9.733 | 9.355 | 9.579 | 41,645 | +0.12(+1.29%) |
Nov 30, 2022 | 9.551 | 9.665 | 9.125 | 9.458 | 8,972 | -0.09(-0.98%) |
Nov 29, 2022 | 9.682 | 9.747 | 9.179 | 9.551 | 25,816 | -0.01(-0.10%) |
Nov 28, 2022 | 9.046 | 9.673 | 9.046 | 9.560 | 20,356 | +0.36(+3.97%) |
Nov 25, 2022 | 8.924 | 9.224 | 8.924 | 9.195 | 6,292 | +0.22(+2.39%) |
Nov 23, 2022 | 9.074 | 9.242 | 8.896 | 8.980 | 19,621 | +0.00(+0.00%) |
Nov 22, 2022 | 9.037 | 9.373 | 8.896 | 8.980 | 34,164 | -0.05(-0.52%) |
Nov 21, 2022 | 8.990 | 9.405 | 8.980 | 9.027 | 8,154 | +0.04(+0.42%) |
Nov 18, 2022 | 9.252 | 9.446 | 8.887 | 8.990 | 68,183 | -0.24(-2.63%) |
Nov 17, 2022 | 9.345 | 9.373 | 9.233 | 9.233 | 24,755 | -0.16(-1.69%) |
Nov 16, 2022 | 9.448 | 9.448 | 9.345 | 9.392 | 15,933 | -0.07(-0.69%) |
Nov 15, 2022 | 9.719 | 9.719 | 9.373 | 9.458 | 20,898 | -0.16(-1.65%) |
Nov 14, 2022 | 9.401 | 9.645 | 9.401 | 9.617 | 14,445 | +0.06(+0.59%) |
Nov 11, 2022 | 9.626 | 9.777 | 9.401 | 9.560 | 26,687 | -0.03(-0.29%) |
Nov 10, 2022 | 10.24 | 10.24 | 9.401 | 9.588 | 33,633 | -0.39(-3.94%) |
Nov 09, 2022 | 9.925 | 10.11 | 9.841 | 9.981 | 6,809 | +0.04(+0.38%) |
Nov 08, 2022 | 10.06 | 10.06 | 9.822 | 9.944 | 10,295 | +0.04(+0.38%) |
Nov 07, 2022 | 9.832 | 10.15 | 9.804 | 9.907 | 9,586 | +0.08(+0.86%) |
Nov 04, 2022 | 9.822 | 9.991 | 9.822 | 9.822 | 15,173 | +0.04(+0.38%) |
Nov 03, 2022 | 9.635 | 9.838 | 9.598 | 9.785 | 13,241 | +0.01(+0.10%) |
Nov 02, 2022 | 9.869 | 9.981 | 9.776 | 9.776 | 16,374 | -0.14(-1.42%) |
Nov 01, 2022 | 10.22 | 10.38 | 9.514 | 9.916 | 69,622 | -0.24(-2.39%) |
Oct 31, 2022 | 10.29 | 10.35 | 10.12 | 10.16 | 15,780 | -0.27(-2.60%) |
Oct 28, 2022 | 10.11 | 10.43 | 10.11 | 10.43 | 6,788 | +0.31(+3.05%) |
Oct 27, 2022 | 9.832 | 10.29 | 9.458 | 10.12 | 41,298 | -1.34(-11.67%) |
Oct 26, 2022 | 11.72 | 11.72 | 11.32 | 11.46 | 5,259 | -0.22(-1.92%) |
Oct 25, 2022 | 11.36 | 11.68 | 11.36 | 11.68 | 4,734 | +0.21(+1.79%) |
Oct 24, 2022 | 11.42 | 11.74 | 10.84 | 11.48 | 87,829 | +0.66(+6.14%) |
Oct 21, 2022 | 10.45 | 10.99 | 10.45 | 10.81 | 17,403 | +0.35(+3.31%) |
Oct 20, 2022 | 10.30 | 10.52 | 10.06 | 10.47 | 47,008 | +0.27(+2.66%) |
Oct 19, 2022 | 10.34 | 10.74 | 10.13 | 10.20 | 9,415 | -0.17(-1.62%) |
Oct 18, 2022 | 10.48 | 10.68 | 10.09 | 10.36 | 14,182 | +0.07(+0.64%) |
Oct 17, 2022 | 10.21 | 10.51 | 10.02 | 10.30 | 11,461 | +0.29(+2.90%) |
Oct 14, 2022 | 10.29 | 10.86 | 9.832 | 10.01 | 6,101 | -0.20(-1.93%) |
Oct 13, 2022 | 10.07 | 10.29 | 9.953 | 10.21 | 14,357 | +0.11(+1.11%) |
Oct 12, 2022 | 10.01 | 10.32 | 9.916 | 10.09 | 9,705 | +0.13(+1.31%) |
Oct 11, 2022 | 9.943 | 10.08 | 9.825 | 9.963 | 8,781 | +0.09(+0.95%) |
Oct 10, 2022 | 10.07 | 10.11 | 9.869 | 9.869 | 6,751 | -0.20(-1.95%) |
Oct 07, 2022 | 9.953 | 10.11 | 9.953 | 10.07 | 11,012 | -0.22(-2.09%) |
Oct 06, 2022 | 10.20 | 10.28 | 9.869 | 10.28 | 18,053 | +0.43(+4.37%) |
Oct 05, 2022 | 10.29 | 10.36 | 9.841 | 9.850 | 7,875 | -0.41(-4.01%) |
Oct 04, 2022 | 9.530 | 10.62 | 9.530 | 10.26 | 22,927 | +0.80(+8.51%) |
Oct 03, 2022 | 9.336 | 9.607 | 9.336 | 9.458 | 18,170 | +0.15(+1.61%) |
Sep 30, 2022 | 9.492 | 9.492 | 9.308 | 9.308 | 14,792 | -0.05(-0.50%) |
Sep 29, 2022 | 9.420 | 9.554 | 9.345 | 9.355 | 9,889 | -0.13(-1.38%) |
Sep 28, 2022 | 9.364 | 9.701 | 9.420 | 9.486 | 15,500 | +0.11(+1.20%) |
Sep 27, 2022 | 9.542 | 9.729 | 9.364 | 9.373 | 6,776 | +0.07(+0.70%) |
Sep 26, 2022 | 9.364 | 9.738 | 9.224 | 9.308 | 15,862 | -0.10(-1.09%) |
Sep 23, 2022 | 9.355 | 9.776 | 9.355 | 9.411 | 43,063 | +0.01(+0.10%) |
Sep 22, 2022 | 9.588 | 9.597 | 9.355 | 9.401 | 20,125 | -0.20(-2.05%) |
Sep 21, 2022 | 9.729 | 9.897 | 9.551 | 9.598 | 12,478 | -0.03(-0.29%) |
Sep 20, 2022 | 9.729 | 9.785 | 9.588 | 9.626 | 17,530 | -0.07(-0.68%) |
Sep 19, 2022 | 9.785 | 10.19 | 9.682 | 9.691 | 21,156 | -0.06(-0.58%) |
Sep 16, 2022 | 9.897 | 9.925 | 9.710 | 9.748 | 28,922 | -0.25(-2.53%) |
Sep 15, 2022 | 10.23 | 10.23 | 9.991 | 10.00 | 8,195 | -0.08(-0.83%) |
Sep 14, 2022 | 10.34 | 10.47 | 10.07 | 10.08 | 20,361 | -0.11(-1.10%) |
Sep 13, 2022 | 10.28 | 10.66 | 10.08 | 10.20 | 18,174 | -0.06(-0.55%) |
Sep 12, 2022 | 10.30 | 10.32 | 10.21 | 10.25 | 12,115 | -0.06(-0.54%) |
Sep 09, 2022 | 10.15 | 10.40 | 10.15 | 10.31 | 9,905 | +0.16(+1.57%) |
Sep 08, 2022 | 10.19 | 10.68 | 10.15 | 10.15 | 8,898 | -0.15(-1.45%) |
Sep 07, 2022 | 10.38 | 10.38 | 10.15 | 10.30 | 11,738 | +0.01(+0.09%) |
Sep 06, 2022 | 10.46 | 10.49 | 10.20 | 10.29 | 27,807 | -0.17(-1.61%) |
Sep 02, 2022 | 10.68 | 10.96 | 10.44 | 10.46 | 24,782 | -0.09(-0.89%) |
Sep 01, 2022 | 10.69 | 10.80 | 10.55 | 10.55 | 23,529 | -0.26(-2.39%) |
Aug 31, 2022 | 10.81 | 11.18 | 10.74 | 10.81 | 9,152 | +0.00(+0.00%) |
Aug 30, 2022 | 10.88 | 10.89 | 10.75 | 10.81 | 17,583 | -0.04(-0.34%) |
Aug 29, 2022 | 10.89 | 10.89 | 10.78 | 10.85 | 24,437 | -0.03(-0.25%) |
Aug 26, 2022 | 10.95 | 10.97 | 10.85 | 10.88 | 16,322 | -0.16(-1.42%) |
Aug 25, 2022 | 10.98 | 11.10 | 10.97 | 11.03 | 4,743 | +0.06(+0.59%) |
Aug 24, 2022 | 10.98 | 11.03 | 10.89 | 10.97 | 10,899 | +0.01(+0.08%) |
Aug 23, 2022 | 11.24 | 11.24 | 10.92 | 10.96 | 6,081 | -0.01(-0.08%) |
Aug 22, 2022 | 11.09 | 11.21 | 10.88 | 10.97 | 23,871 | -0.19(-1.74%) |
Aug 19, 2022 | 11.17 | 11.29 | 11.08 | 11.16 | 13,260 | -0.10(-0.90%) |
Aug 18, 2022 | 11.38 | 11.65 | 11.23 | 11.26 | 5,225 | -0.06(-0.57%) |
Aug 17, 2022 | 11.25 | 11.49 | 11.25 | 11.33 | 8,642 | -0.28(-2.39%) |
Aug 16, 2022 | 11.29 | 11.63 | 11.29 | 11.60 | 17,503 | +0.42(+3.80%) |
Aug 15, 2022 | 11.17 | 11.19 | 11.08 | 11.18 | 9,363 | -0.03(-0.25%) |
Aug 12, 2022 | 11.23 | 11.41 | 11.13 | 11.21 | 12,040 | -0.06(-0.57%) |
Aug 11, 2022 | 10.94 | 11.27 | 10.91 | 11.27 | 16,791 | +0.48(+4.45%) |
Aug 10, 2022 | 10.94 | 10.98 | 10.64 | 10.79 | 15,557 | +0.27(+2.54%) |
Aug 09, 2022 | 10.95 | 10.95 | 10.41 | 10.52 | 41,835 | -0.35(-3.23%) |
Aug 08, 2022 | 11.14 | 11.26 | 10.86 | 10.88 | 43,630 | -0.30(-2.64%) |
Aug 05, 2022 | 11.03 | 11.31 | 11.03 | 11.17 | 39,254 | +0.11(+1.00%) |
Aug 04, 2022 | 11.14 | 11.38 | 11.03 | 11.06 | 51,543 | -0.38(-3.31%) |
Aug 03, 2022 | 11.64 | 11.83 | 11.37 | 11.44 | 14,609 | -0.22(-1.90%) |
Aug 02, 2022 | 11.63 | 11.75 | 11.39 | 11.66 | 14,289 | +0.06(+0.56%) |
Aug 01, 2022 | 11.54 | 11.89 | 11.54 | 11.60 | 11,271 | -0.05(-0.40%) |
Jul 29, 2022 | 11.70 | 11.76 | 11.56 | 11.64 | 14,080 | +0.04(+0.32%) |
Jul 28, 2022 | 11.76 | 11.79 | 11.48 | 11.60 | 17,846 | -0.15(-1.26%) |
Jul 27, 2022 | 11.96 | 12.05 | 11.64 | 11.75 | 33,773 | -0.20(-1.70%) |
Jul 26, 2022 | 12.06 | 12.08 | 11.96 | 11.96 | 16,912 | -0.14(-1.15%) |
Jul 25, 2022 | 12.10 | 12.37 | 12.09 | 12.09 | 10,588 | -0.09(-0.76%) |
Jul 22, 2022 | 12.16 | 12.24 | 12.03 | 12.19 | 15,191 | -0.04(-0.30%) |
Jul 21, 2022 | 12.05 | 12.46 | 12.04 | 12.22 | 17,950 | +0.08(+0.68%) |
Jul 20, 2022 | 11.96 | 12.36 | 11.96 | 12.14 | 14,980 | +0.18(+1.54%) |
Jul 19, 2022 | 12.08 | 12.09 | 11.73 | 11.96 | 20,446 | -0.01(-0.08%) |
Jul 18, 2022 | 11.86 | 12.05 | 11.76 | 11.96 | 19,206 | +0.22(+1.89%) |
Jul 15, 2022 | 11.43 | 12.06 | 11.41 | 11.74 | 23,987 | +0.34(+3.00%) |
Jul 14, 2022 | 11.48 | 11.58 | 11.22 | 11.40 | 11,792 | -0.22(-1.91%) |
Jul 13, 2022 | 11.48 | 11.72 | 11.39 | 11.62 | 4,429 | -0.08(-0.71%) |
Jul 12, 2022 | 11.46 | 11.87 | 11.46 | 11.71 | 13,017 | +0.14(+1.20%) |
Jul 11, 2022 | 11.80 | 11.84 | 11.55 | 11.57 | 12,348 | -0.42(-3.47%) |
Jul 08, 2022 | 11.96 | 12.03 | 11.93 | 11.98 | 13,009 | -0.10(-0.84%) |
Jul 07, 2022 | 11.20 | 12.17 | 11.18 | 12.08 | 52,388 | +0.89(+7.91%) |
Jul 06, 2022 | 11.56 | 11.74 | 11.20 | 11.20 | 28,547 | -0.29(-2.49%) |
Jul 05, 2022 | 11.33 | 11.57 | 11.32 | 11.48 | 44,707 | -0.13(-1.11%) |
Jul 01, 2022 | 12.00 | 12.00 | 11.61 | 11.61 | 17,287 | -0.38(-3.16%) |
Jun 30, 2022 | 11.90 | 12.00 | 11.84 | 11.99 | 15,129 | -0.01(-0.08%) |
Jun 29, 2022 | 11.77 | 12.05 | 11.61 | 12.00 | 56,634 | +0.30(+2.60%) |
Jun 28, 2022 | 11.72 | 11.90 | 11.65 | 11.70 | 48,578 | +0.07(+0.64%) |
Jun 27, 2022 | 11.92 | 11.92 | 11.52 | 11.62 | 57,420 | -0.26(-2.18%) |
Jun 24, 2022 | 11.84 | 12.05 | 11.43 | 11.88 | 1,293,875 | +0.10(+0.86%) |
Jun 23, 2022 | 11.39 | 11.78 | 11.16 | 11.78 | 67,338 | +0.47(+4.16%) |
Jun 22, 2022 | 11.21 | 11.48 | 11.09 | 11.31 | 69,720 | +0.02(+0.16%) |
Jun 21, 2022 | 11.42 | 11.57 | 11.09 | 11.29 | 71,414 | +0.03(+0.25%) |
Jun 17, 2022 | 11.16 | 11.40 | 11.12 | 11.26 | 73,295 | +0.16(+1.41%) |
Jun 16, 2022 | 11.45 | 11.45 | 11.00 | 11.11 | 70,779 | -0.60(-5.13%) |
Jun 15, 2022 | 11.85 | 11.85 | 11.60 | 11.71 | 32,994 | -0.09(-0.78%) |
Jun 14, 2022 | 11.93 | 12.05 | 11.70 | 11.80 | 53,092 | -0.14(-1.16%) |
Jun 13, 2022 | 11.79 | 12.08 | 11.77 | 11.94 | 54,962 | -0.18(-1.45%) |
Jun 10, 2022 | 12.74 | 12.74 | 12.06 | 12.11 | 35,281 | -0.62(-4.86%) |
Jun 09, 2022 | 12.75 | 12.89 | 12.48 | 12.73 | 62,650 | -0.04(-0.29%) |
Jun 08, 2022 | 12.92 | 13.06 | 12.58 | 12.77 | 58,966 | -0.21(-1.64%) |
Jun 07, 2022 | 11.93 | 13.15 | 11.93 | 12.98 | 86,530 | +1.05(+8.82%) |
Jun 06, 2022 | 12.32 | 12.32 | 11.83 | 11.93 | 63,623 | -0.27(-2.20%) |
Jun 03, 2022 | 12.30 | 12.37 | 12.06 | 12.20 | 31,486 | -0.18(-1.49%) |
Jun 02, 2022 | 12.17 | 12.46 | 11.96 | 12.38 | 39,460 | +0.34(+2.84%) |
Jun 01, 2022 | 12.35 | 12.57 | 11.86 | 12.04 | 35,034 | -0.32(-2.61%) |
May 31, 2022 | 12.40 | 12.57 | 12.14 | 12.36 | 37,945 | -0.05(-0.37%) |
May 27, 2022 | 12.39 | 12.45 | 11.80 | 12.41 | 41,935 | +0.20(+1.66%) |
May 26, 2022 | 11.64 | 12.30 | 11.50 | 12.20 | 55,536 | +0.71(+6.20%) |
May 25, 2022 | 11.30 | 11.64 | 11.27 | 11.49 | 66,690 | +0.05(+0.48%) |
May 24, 2022 | 11.66 | 11.66 | 11.37 | 11.44 | 26,500 | -0.26(-2.26%) |
May 23, 2022 | 12.18 | 12.18 | 11.66 | 11.70 | 27,002 | -0.19(-1.61%) |
May 20, 2022 | 12.07 | 12.29 | 11.60 | 11.89 | 42,156 | -0.07(-0.61%) |
May 19, 2022 | 11.94 | 12.33 | 11.90 | 11.97 | 36,881 | +0.01(+0.08%) |
May 18, 2022 | 12.21 | 12.21 | 11.84 | 11.96 | 38,871 | -0.47(-3.75%) |
May 17, 2022 | 12.41 | 12.59 | 12.13 | 12.42 | 40,552 | +0.29(+2.41%) |
May 16, 2022 | 11.99 | 12.33 | 11.87 | 12.13 | 46,656 | +0.26(+2.23%) |
May 13, 2022 | 11.53 | 12.09 | 11.53 | 11.87 | 49,164 | +0.42(+3.67%) |
May 12, 2022 | 11.43 | 11.82 | 11.11 | 11.45 | 55,145 | +0.02(+0.16%) |
May 11, 2022 | 11.93 | 12.15 | 11.27 | 11.43 | 83,714 | -0.53(-4.43%) |
May 10, 2022 | 12.05 | 12.22 | 11.73 | 11.96 | 67,118 | +0.05(+0.38%) |
May 09, 2022 | 11.96 | 12.09 | 11.82 | 11.91 | 49,370 | -0.21(-1.73%) |
May 06, 2022 | 12.10 | 12.16 | 11.84 | 12.12 | 52,618 | +0.00(+0.00%) |
May 05, 2022 | 12.51 | 12.51 | 11.99 | 12.12 | 52,322 | -0.57(-4.53%) |
May 04, 2022 | 12.06 | 12.74 | 11.90 | 12.70 | 47,477 | +0.75(+6.26%) |
May 03, 2022 | 11.94 | 12.12 | 11.88 | 11.95 | 31,697 | -0.06(-0.53%) |
May 02, 2022 | 11.92 | 12.27 | 11.70 | 12.01 | 49,905 | +0.01(+0.08%) |
Apr 29, 2022 | 12.05 | 12.15 | 11.95 | 12.00 | 57,176 | -0.06(-0.53%) |
Apr 28, 2022 | 12.26 | 12.27 | 11.96 | 12.07 | 42,625 | -0.05(-0.45%) |
Apr 27, 2022 | 11.88 | 12.41 | 11.88 | 12.12 | 57,559 | +0.24(+2.00%) |
Apr 26, 2022 | 12.46 | 12.46 | 11.75 | 11.88 | 75,715 | -0.75(-5.92%) |
Apr 25, 2022 | 12.15 | 12.73 | 12.10 | 12.63 | 43,435 | +0.41(+3.36%) |
Apr 22, 2022 | 12.25 | 12.51 | 12.10 | 12.22 | 48,893 | -0.01(-0.07%) |
Apr 21, 2022 | 12.97 | 12.99 | 12.13 | 12.23 | 81,180 | -0.67(-5.17%) |
Apr 20, 2022 | 12.73 | 13.14 | 12.54 | 12.90 | 83,754 | +0.16(+1.29%) |
Apr 19, 2022 | 12.18 | 12.86 | 12.12 | 12.73 | 78,227 | +0.64(+5.28%) |
Apr 18, 2022 | 12.20 | 12.39 | 12.05 | 12.10 | 67,514 | -0.10(-0.82%) |
Apr 14, 2022 | 13.14 | 13.33 | 12.14 | 12.20 | 152,094 | +0.26(+2.14%) |
Apr 13, 2022 | 11.89 | 11.97 | 11.69 | 11.94 | 29,415 | +0.15(+1.24%) |
Apr 12, 2022 | 11.97 | 12.14 | 11.68 | 11.79 | 36,272 | -0.07(-0.62%) |
Apr 11, 2022 | 11.68 | 12.58 | 11.59 | 11.87 | 34,485 | +0.28(+2.44%) |
Apr 08, 2022 | 11.78 | 11.94 | 11.51 | 11.58 | 43,439 | -0.17(-1.47%) |
Apr 07, 2022 | 11.83 | 11.95 | 11.68 | 11.76 | 23,089 | +0.02(+0.16%) |
Apr 06, 2022 | 11.74 | 12.00 | 11.59 | 11.74 | 28,540 | -0.07(-0.62%) |
Apr 05, 2022 | 12.30 | 12.64 | 11.78 | 11.81 | 28,607 | -0.42(-3.43%) |
Apr 04, 2022 | 12.29 | 12.71 | 12.13 | 12.23 | 32,039 | +0.01(+0.07%) |
Apr 01, 2022 | 12.23 | 12.32 | 11.92 | 12.22 | 33,348 | +0.17(+1.44%) |
Mar 31, 2022 | 12.78 | 12.88 | 11.95 | 12.05 | 65,665 | -0.82(-6.38%) |
Mar 30, 2022 | 12.86 | 12.98 | 12.77 | 12.87 | 23,171 | +0.01(+0.07%) |
Mar 29, 2022 | 12.93 | 13.21 | 12.72 | 12.86 | 28,626 | -0.02(-0.14%) |
Mar 28, 2022 | 12.64 | 13.00 | 12.60 | 12.88 | 30,313 | +0.28(+2.25%) |
Mar 25, 2022 | 12.59 | 12.69 | 12.51 | 12.60 | 26,770 | -0.06(-0.50%) |
Mar 24, 2022 | 12.68 | 12.70 | 12.51 | 12.66 | 34,912 | +0.08(+0.65%) |
Mar 23, 2022 | 12.62 | 12.73 | 12.53 | 12.58 | 40,451 | -0.07(-0.58%) |
Mar 22, 2022 | 13.00 | 13.00 | 12.62 | 12.65 | 30,265 | -0.17(-1.35%) |
Mar 21, 2022 | 13.05 | 13.41 | 12.65 | 12.83 | 52,065 | -0.16(-1.26%) |
Mar 18, 2022 | 12.86 | 13.16 | 12.86 | 12.99 | 69,353 | +0.12(+0.92%) |
Mar 17, 2022 | 13.02 | 13.22 | 12.69 | 12.87 | 15,183 | +0.23(+1.80%) |
Mar 16, 2022 | 12.12 | 12.78 | 11.87 | 12.64 | 39,708 | +0.70(+5.89%) |
Mar 15, 2022 | 11.56 | 12.13 | 11.56 | 11.94 | 22,191 | +0.42(+3.64%) |
Mar 14, 2022 | 11.78 | 11.78 | 11.41 | 11.52 | 45,081 | -0.20(-1.71%) |
Mar 11, 2022 | 12.00 | 12.10 | 11.68 | 11.72 | 19,208 | -0.24(-1.98%) |
Mar 10, 2022 | 11.81 | 12.18 | 11.67 | 11.96 | 31,733 | +0.11(+0.91%) |
Mar 09, 2022 | 11.83 | 12.14 | 11.82 | 11.85 | 12,090 | +0.03(+0.23%) |
Mar 08, 2022 | 11.92 | 11.92 | 11.73 | 11.82 | 14,716 | +0.03(+0.23%) |
Mar 07, 2022 | 12.00 | 12.33 | 11.79 | 11.80 | 26,862 | -0.06(-0.53%) |
Mar 04, 2022 | 12.07 | 12.31 | 11.67 | 11.86 | 58,821 | -0.20(-1.65%) |
Mar 03, 2022 | 12.08 | 12.16 | 11.79 | 12.06 | 17,341 | -0.01(-0.07%) |
Mar 02, 2022 | 12.08 | 12.10 | 11.73 | 12.07 | 15,582 | +0.28(+2.37%) |
Mar 01, 2022 | 11.99 | 12.14 | 11.65 | 11.79 | 28,927 | -0.17(-1.43%) |
Feb 28, 2022 | 11.95 | 12.16 | 11.95 | 11.96 | 32,703 | -0.10(-0.82%) |
Feb 25, 2022 | 11.80 | 12.19 | 11.74 | 12.06 | 19,839 | +0.32(+2.69%) |
Feb 24, 2022 | 11.71 | 11.80 | 11.64 | 11.74 | 27,925 | -0.11(-0.91%) |
Feb 23, 2022 | 12.26 | 12.27 | 11.85 | 11.85 | 23,831 | -0.10(-0.83%) |
Feb 22, 2022 | 12.04 | 12.55 | 11.91 | 11.95 | 36,980 | -0.19(-1.56%) |
Feb 18, 2022 | 12.14 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 12.17 | 12.84 | 12.09 | 12.14 | 23,737 | -0.19(-1.54%) |
Feb 16, 2022 | 12.08 | 12.56 | 12.08 | 12.33 | 12,825 | +0.14(+1.19%) |
Feb 15, 2022 | 12.23 | 12.45 | 12.13 | 12.18 | 45,793 | +0.05(+0.37%) |
Feb 14, 2022 | 12.33 | 12.53 | 12.10 | 12.14 | 23,261 | -0.06(-0.52%) |
Feb 11, 2022 | 12.54 | 12.70 | 12.20 | 12.20 | 19,223 | -0.42(-3.29%) |
Feb 10, 2022 | 13.02 | 13.02 | 12.55 | 12.62 | 15,255 | -0.36(-2.78%) |
Feb 09, 2022 | 13.09 | 13.36 | 12.98 | 12.98 | 13,456 | +0.00(+0.00%) |
Feb 08, 2022 | 12.87 | 13.03 | 12.81 | 12.98 | 12,184 | +0.21(+1.63%) |
Feb 07, 2022 | 12.77 | 12.98 | 12.56 | 12.77 | 18,887 | +0.14(+1.07%) |
Feb 04, 2022 | 12.52 | 12.78 | 12.28 | 12.63 | 26,605 | -0.05(-0.36%) |
Feb 03, 2022 | 12.77 | 12.82 | 12.68 | 25,007 | -0.60(-4.49%) | |
Feb 02, 2022 | 13.02 | 13.38 | 12.53 | 13.28 | 25,621 | +0.41(+3.16%) |
Feb 01, 2022 | 12.78 | 13.02 | 12.54 | 12.87 | 28,826 | -0.04(-0.28%) |
Jan 31, 2022 | 12.63 | 12.91 | 15,531 | +0.33(+2.66%) | ||
Jan 28, 2022 | 12.23 | 12.75 | 12.09 | 12.57 | 28,218 | +0.27(+2.20%) |
Jan 27, 2022 | 12.92 | 13.01 | 12.24 | 12.30 | 8,451 | -0.21(-1.66%) |
Jan 26, 2022 | 13.12 | 13.45 | 12.24 | 12.51 | 25,040 | -0.39(-3.01%) |
Jan 25, 2022 | 12.92 | 13.19 | 12.45 | 12.90 | 15,085 | -0.23(-1.72%) |
Jan 24, 2022 | 12.37 | 13.49 | 12.09 | 13.12 | 37,469 | +0.75(+6.05%) |
Jan 21, 2022 | 12.82 | 13.45 | 12.37 | 12.37 | 43,378 | -0.44(-3.45%) |
Jan 20, 2022 | 12.99 | 13.33 | 12.82 | 12.82 | 27,653 | -0.05(-0.35%) |
Jan 19, 2022 | 12.97 | 13.67 | 12.44 | 12.86 | 56,597 | +0.30(+2.37%) |
Jan 18, 2022 | 13.57 | 13.73 | 12.56 | 12.56 | 66,969 | -1.07(-7.81%) |
Jan 14, 2022 | 13.63 | 0 | -0.46(-3.27%) | |||
Jan 13, 2022 | 14.17 | 14.48 | 14.04 | 14.09 | 13,603 | -0.03(-0.19%) |
Jan 12, 2022 | 14.27 | 14.30 | 14.04 | 14.12 | 15,417 | -0.01(-0.06%) |
Jan 11, 2022 | 14.92 | 14.92 | 13.85 | 14.12 | 21,492 | +0.06(+0.45%) |
Jan 10, 2022 | 14.62 | 14.62 | 13.99 | 14.06 | 30,277 | -0.69(-4.71%) |
Jan 07, 2022 | 14.76 | 15.04 | 14.70 | 14.76 | 9,883 | -0.04(-0.24%) |
Jan 06, 2022 | 15.15 | 15.25 | 14.61 | 14.79 | 27,929 | -0.37(-2.44%) |
Jan 05, 2022 | 15.32 | 15.57 | 14.72 | 15.16 | 47,610 | -0.18(-1.18%) |
Jan 04, 2022 | 15.02 | 15.79 | 14.94 | 15.34 | 38,499 | +0.47(+3.16%) |