Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.88 | 13.14 | 12.88 | 13.07 | 95,356 | +0.19(+1.45%) |
Apr 27, 2023 | 12.74 | 12.88 | 12.72 | 12.88 | 70,794 | +0.22(+1.75%) |
Apr 26, 2023 | 12.78 | 12.88 | 12.64 | 12.66 | 115,475 | -0.10(-0.76%) |
Apr 25, 2023 | 12.92 | 12.96 | 12.76 | 12.76 | 79,110 | -0.25(-1.91%) |
Apr 24, 2023 | 13.07 | 13.07 | 12.88 | 13.01 | 104,472 | -0.04(-0.31%) |
Apr 21, 2023 | 13.04 | 13.05 | 12.93 | 13.05 | 124,245 | +0.01(+0.07%) |
Apr 20, 2023 | 13.04 | 13.07 | 12.96 | 13.04 | 167,180 | -0.05(-0.40%) |
Apr 19, 2023 | 12.93 | 13.15 | 12.88 | 13.09 | 331,204 | +0.13(+1.02%) |
Apr 18, 2023 | 13.15 | 13.15 | 12.89 | 12.96 | 110,688 | -0.18(-1.40%) |
Apr 17, 2023 | 12.95 | 13.16 | 12.87 | 13.15 | 77,108 | +0.19(+1.49%) |
Apr 14, 2023 | 13.08 | 13.10 | 12.84 | 12.95 | 112,563 | -0.05(-0.41%) |
Apr 13, 2023 | 12.95 | 13.01 | 12.81 | 13.01 | 48,445 | +0.12(+0.95%) |
Apr 12, 2023 | 12.98 | 13.03 | 12.86 | 12.88 | 59,264 | +0.04(+0.27%) |
Apr 11, 2023 | 12.82 | 12.94 | 12.75 | 12.85 | 71,442 | +0.11(+0.90%) |
Apr 10, 2023 | 12.82 | 12.90 | 12.51 | 12.73 | 68,642 | -0.09(-0.68%) |
Apr 06, 2023 | 12.83 | 12.90 | 12.79 | 12.82 | 50,425 | +0.04(+0.27%) |
Apr 05, 2023 | 12.75 | 12.84 | 12.70 | 12.79 | 77,722 | -0.02(-0.14%) |
Apr 04, 2023 | 12.95 | 12.95 | 12.68 | 12.80 | 75,756 | -0.04(-0.27%) |
Apr 03, 2023 | 12.95 | 13.01 | 12.77 | 12.84 | 92,162 | -0.11(-0.88%) |
Mar 31, 2023 | 12.79 | 12.95 | 12.79 | 12.95 | 78,790 | +0.20(+1.58%) |
Mar 30, 2023 | 12.85 | 12.86 | 12.68 | 12.75 | 82,936 | +0.00(+0.00%) |
Mar 29, 2023 | 12.73 | 12.75 | 12.63 | 12.75 | 97,095 | +0.18(+1.47%) |
Mar 28, 2023 | 12.61 | 12.64 | 12.53 | 12.57 | 47,008 | -0.05(-0.42%) |
Mar 27, 2023 | 12.63 | 12.67 | 12.53 | 12.62 | 91,610 | +0.16(+1.27%) |
Mar 24, 2023 | 12.17 | 12.46 | 12.04 | 12.46 | 158,955 | +0.27(+2.23%) |
Mar 23, 2023 | 12.42 | 12.59 | 12.15 | 12.19 | 110,683 | -0.14(-1.14%) |
Mar 22, 2023 | 12.67 | 12.67 | 12.33 | 12.33 | 301,469 | -0.26(-2.09%) |
Mar 21, 2023 | 12.46 | 12.64 | 12.46 | 12.59 | 178,993 | +0.32(+2.58%) |
Mar 20, 2023 | 12.32 | 12.47 | 12.22 | 12.28 | 160,227 | +0.15(+1.28%) |
Mar 17, 2023 | 12.43 | 12.46 | 12.10 | 12.12 | 125,871 | -0.41(-3.26%) |
Mar 16, 2023 | 12.33 | 12.65 | 12.08 | 12.53 | 156,499 | +0.14(+1.12%) |
Mar 15, 2023 | 12.30 | 12.41 | 12.15 | 12.39 | 158,850 | -0.18(-1.45%) |
Mar 14, 2023 | 12.71 | 12.92 | 12.47 | 12.57 | 168,088 | +0.25(+2.05%) |
Mar 13, 2023 | 12.38 | 12.46 | 11.96 | 12.32 | 281,181 | -0.25(-2.00%) |
Mar 10, 2023 | 13.17 | 13.17 | 12.50 | 12.57 | 219,787 | -0.64(-4.87%) |
Mar 09, 2023 | 13.76 | 13.76 | 13.21 | 13.22 | 135,983 | -0.53(-3.86%) |
Mar 08, 2023 | 13.79 | 13.79 | 13.64 | 13.75 | 144,824 | +0.00(+0.00%) |
Mar 07, 2023 | 13.95 | 13.96 | 13.71 | 13.75 | 60,179 | -0.19(-1.37%) |
Mar 06, 2023 | 14.02 | 14.09 | 13.94 | 13.94 | 69,858 | -0.06(-0.44%) |
Mar 03, 2023 | 13.82 | 14.03 | 13.82 | 14.00 | 74,617 | +0.22(+1.58%) |
Mar 02, 2023 | 13.78 | 13.79 | 13.63 | 13.78 | 94,101 | -0.01(-0.06%) |
Mar 01, 2023 | 13.98 | 14.01 | 13.73 | 13.79 | 73,031 | -0.17(-1.18%) |
Feb 28, 2023 | 14.09 | 14.09 | 13.96 | 13.96 | 61,758 | -0.12(-0.86%) |
Feb 27, 2023 | 14.29 | 14.29 | 14.06 | 14.08 | 98,322 | -0.09(-0.61%) |
Feb 24, 2023 | 14.24 | 14.24 | 14.10 | 14.16 | 90,234 | -0.15(-1.03%) |
Feb 23, 2023 | 14.39 | 14.40 | 14.17 | 14.31 | 73,676 | +0.05(+0.37%) |
Feb 22, 2023 | 14.20 | 14.33 | 14.20 | 14.26 | 70,511 | +0.14(+0.98%) |
Feb 21, 2023 | 14.52 | 14.52 | 14.07 | 14.12 | 150,247 | -0.47(-3.25%) |
Feb 17, 2023 | 14.55 | 14.59 | 14.42 | 14.59 | 55,445 | +0.03(+0.24%) |
Feb 16, 2023 | 14.49 | 14.67 | 14.40 | 14.56 | 92,156 | -0.03(-0.18%) |
Feb 15, 2023 | 14.47 | 14.59 | 14.42 | 14.59 | 64,771 | +0.01(+0.06%) |
Feb 14, 2023 | 14.59 | 14.69 | 14.45 | 14.58 | 82,243 | -0.04(-0.29%) |
Feb 13, 2023 | 14.47 | 14.62 | 14.42 | 14.62 | 81,244 | +0.19(+1.31%) |
Feb 10, 2023 | 14.39 | 14.44 | 14.33 | 14.43 | 82,567 | +0.05(+0.36%) |
Feb 09, 2023 | 14.81 | 14.84 | 14.35 | 14.38 | 107,430 | -0.31(-2.09%) |
Feb 08, 2023 | 14.88 | 14.88 | 14.64 | 14.69 | 133,457 | -0.18(-1.21%) |
Feb 07, 2023 | 14.70 | 14.90 | 14.60 | 14.87 | 88,503 | +0.18(+1.25%) |
Feb 06, 2023 | 14.98 | 14.98 | 14.65 | 14.68 | 122,492 | -0.35(-2.34%) |
Feb 03, 2023 | 15.08 | 15.11 | 14.96 | 15.03 | 101,245 | -0.16(-1.02%) |
Feb 02, 2023 | 15.09 | 15.32 | 15.09 | 15.19 | 193,171 | +0.20(+1.32%) |
Feb 01, 2023 | 14.76 | 15.08 | 14.68 | 14.99 | 140,610 | +0.25(+1.70%) |
Jan 31, 2023 | 14.49 | 14.74 | 14.49 | 14.74 | 481,652 | +0.29(+2.03%) |
Jan 30, 2023 | 14.67 | 14.67 | 14.45 | 14.45 | 156,739 | -0.25(-1.70%) |
Jan 27, 2023 | 14.53 | 14.73 | 14.53 | 14.70 | 98,709 | +0.17(+1.19%) |
Jan 26, 2023 | 14.45 | 14.53 | 14.39 | 14.53 | 87,490 | +0.15(+1.02%) |
Jan 25, 2023 | 14.32 | 14.40 | 14.24 | 14.38 | 140,460 | +0.02(+0.12%) |
Jan 24, 2023 | 14.41 | 14.43 | 14.33 | 14.36 | 126,271 | -0.05(-0.36%) |
Jan 23, 2023 | 14.34 | 14.42 | 14.28 | 14.41 | 143,262 | +0.12(+0.85%) |
Jan 20, 2023 | 14.12 | 14.29 | 14.04 | 14.29 | 95,917 | +0.23(+1.64%) |
Jan 19, 2023 | 14.03 | 14.08 | 13.94 | 14.06 | 97,004 | -0.07(-0.48%) |
Jan 18, 2023 | 14.21 | 14.34 | 14.09 | 14.13 | 86,185 | -0.05(-0.36%) |
Jan 17, 2023 | 14.14 | 14.27 | 14.13 | 14.18 | 155,295 | +0.06(+0.42%) |
Jan 13, 2023 | 13.97 | 14.13 | 13.89 | 14.12 | 84,928 | +0.09(+0.63%) |
Jan 12, 2023 | 13.98 | 14.05 | 13.84 | 14.03 | 138,197 | +0.17(+1.21%) |
Jan 11, 2023 | 13.69 | 13.92 | 13.69 | 13.86 | 122,252 | +0.26(+1.88%) |
Jan 10, 2023 | 13.38 | 13.61 | 13.38 | 13.61 | 68,113 | +0.24(+1.79%) |
Jan 09, 2023 | 13.39 | 13.51 | 13.37 | 13.37 | 120,169 | +0.08(+0.58%) |
Jan 06, 2023 | 13.16 | 13.30 | 13.10 | 13.29 | 46,987 | +0.21(+1.57%) |
Jan 05, 2023 | 13.16 | 13.16 | 13.01 | 13.09 | 63,216 | -0.10(-0.75%) |
Jan 04, 2023 | 13.03 | 13.26 | 13.03 | 13.19 | 68,407 | +0.26(+2.02%) |
Jan 03, 2023 | 12.87 | 13.03 | 12.80 | 12.92 | 97,641 | +0.23(+1.82%) |
Dec 30, 2022 | 12.73 | 12.80 | 12.61 | 12.69 | 171,907 | -0.12(-0.93%) |
Dec 29, 2022 | 12.65 | 12.87 | 12.65 | 12.81 | 133,069 | +0.24(+1.90%) |
Dec 28, 2022 | 12.92 | 12.94 | 12.57 | 12.57 | 201,986 | -0.34(-2.65%) |
Dec 27, 2022 | 13.02 | 13.02 | 12.87 | 12.92 | 150,771 | -0.08(-0.59%) |
Dec 23, 2022 | 12.93 | 12.99 | 12.88 | 12.99 | 99,728 | +0.09(+0.73%) |
Dec 22, 2022 | 12.94 | 12.94 | 12.64 | 12.90 | 223,194 | -0.09(-0.72%) |
Dec 21, 2022 | 12.94 | 13.13 | 12.94 | 12.99 | 121,630 | +0.15(+1.20%) |
Dec 20, 2022 | 12.86 | 12.88 | 12.66 | 12.84 | 113,855 | -0.03(-0.20%) |
Dec 19, 2022 | 13.05 | 13.05 | 12.81 | 12.87 | 110,845 | -0.14(-1.10%) |
Dec 16, 2022 | 13.14 | 13.19 | 12.98 | 13.01 | 70,931 | -0.30(-2.29%) |
Dec 15, 2022 | 13.36 | 13.36 | 13.20 | 13.31 | 90,710 | -0.14(-1.01%) |
Dec 14, 2022 | 13.54 | 13.58 | 13.38 | 13.45 | 103,129 | -0.11(-0.81%) |
Dec 13, 2022 | 13.70 | 13.87 | 13.50 | 13.56 | 89,887 | +0.12(+0.88%) |
Dec 12, 2022 | 13.47 | 13.47 | 13.31 | 13.44 | 124,008 | -0.02(-0.13%) |
Dec 09, 2022 | 13.39 | 13.52 | 13.37 | 13.46 | 42,605 | +0.00(+0.00%) |
Dec 08, 2022 | 13.41 | 13.52 | 13.41 | 13.46 | 39,578 | +0.06(+0.44%) |
Dec 07, 2022 | 13.29 | 13.45 | 13.26 | 13.40 | 95,597 | +0.08(+0.57%) |
Dec 06, 2022 | 13.51 | 13.52 | 13.22 | 13.32 | 108,987 | -0.16(-1.19%) |
Dec 05, 2022 | 13.73 | 13.73 | 13.44 | 13.48 | 93,696 | -0.34(-2.45%) |
Dec 02, 2022 | 13.70 | 13.84 | 13.63 | 13.82 | 75,940 | -0.02(-0.12%) |
Dec 01, 2022 | 13.91 | 13.99 | 13.83 | 13.84 | 94,838 | +0.00(+0.00%) |
Nov 30, 2022 | 13.64 | 13.84 | 13.47 | 13.84 | 122,227 | +0.20(+1.49%) |
Nov 29, 2022 | 13.56 | 13.63 | 13.48 | 13.63 | 68,342 | +0.09(+0.69%) |
Nov 28, 2022 | 13.75 | 13.76 | 13.52 | 13.54 | 98,925 | -0.28(-2.02%) |
Nov 25, 2022 | 13.78 | 13.83 | 13.73 | 13.82 | 59,129 | +0.08(+0.62%) |
Nov 23, 2022 | 13.70 | 13.77 | 13.60 | 13.74 | 65,863 | +0.05(+0.37%) |
Nov 22, 2022 | 13.57 | 13.69 | 13.57 | 13.69 | 100,472 | +0.14(+1.06%) |
Nov 21, 2022 | 13.41 | 13.54 | 13.38 | 13.54 | 58,635 | +0.11(+0.83%) |
Nov 18, 2022 | 13.54 | 13.67 | 13.37 | 13.43 | 97,637 | +0.00(+0.00%) |
Nov 17, 2022 | 13.42 | 13.45 | 13.32 | 13.43 | 92,781 | -0.16(-1.14%) |
Nov 16, 2022 | 13.75 | 13.75 | 13.52 | 13.59 | 71,651 | -0.18(-1.31%) |
Nov 15, 2022 | 13.85 | 13.93 | 13.66 | 13.77 | 111,803 | +0.13(+0.92%) |
Nov 14, 2022 | 13.87 | 13.87 | 13.63 | 13.64 | 155,548 | -0.22(-1.57%) |
Nov 11, 2022 | 13.73 | 13.93 | 13.64 | 13.86 | 131,999 | +0.22(+1.60%) |
Nov 10, 2022 | 13.34 | 13.66 | 13.34 | 13.64 | 107,443 | +0.66(+5.11%) |
Nov 09, 2022 | 13.07 | 13.22 | 12.96 | 12.98 | 111,741 | -0.14(-1.09%) |
Nov 08, 2022 | 13.23 | 13.27 | 13.01 | 13.12 | 182,394 | -0.09(-0.70%) |
Nov 07, 2022 | 13.09 | 13.22 | 13.01 | 13.21 | 95,202 | +0.20(+1.55%) |
Nov 04, 2022 | 12.84 | 13.09 | 12.81 | 13.01 | 82,765 | +0.39(+3.13%) |
Nov 03, 2022 | 12.64 | 12.67 | 12.41 | 12.62 | 71,694 | -0.16(-1.25%) |
Nov 02, 2022 | 12.96 | 13.12 | 12.74 | 12.78 | 802,964 | -0.18(-1.42%) |
Nov 01, 2022 | 13.04 | 13.10 | 12.87 | 12.96 | 48,717 | +0.02(+0.19%) |
Oct 31, 2022 | 12.95 | 13.02 | 12.88 | 12.94 | 114,430 | -0.03(-0.26%) |
Oct 28, 2022 | 12.63 | 12.98 | 12.63 | 12.97 | 109,150 | +0.37(+2.93%) |
Oct 27, 2022 | 12.66 | 12.84 | 12.57 | 12.60 | 183,623 | +0.08(+0.67%) |
Oct 26, 2022 | 12.45 | 12.69 | 12.45 | 12.52 | 84,563 | +0.05(+0.40%) |
Oct 25, 2022 | 12.00 | 12.49 | 11.99 | 12.47 | 105,068 | +0.46(+3.84%) |
Oct 24, 2022 | 12.02 | 12.07 | 11.87 | 12.00 | 110,489 | +0.06(+0.50%) |
Oct 21, 2022 | 11.82 | 11.96 | 11.70 | 11.95 | 91,007 | +0.14(+1.15%) |
Oct 20, 2022 | 11.97 | 12.02 | 11.76 | 11.81 | 94,818 | -0.13(-1.07%) |
Oct 19, 2022 | 12.03 | 12.03 | 11.85 | 11.94 | 169,296 | -0.15(-1.24%) |
Oct 18, 2022 | 12.15 | 12.29 | 12.01 | 12.09 | 246,973 | +0.12(+0.97%) |
Oct 17, 2022 | 11.96 | 12.08 | 11.90 | 11.97 | 73,830 | +0.20(+1.69%) |
Oct 14, 2022 | 12.06 | 12.15 | 11.76 | 11.77 | 66,581 | -0.18(-1.53%) |
Oct 13, 2022 | 11.52 | 12.00 | 11.39 | 11.95 | 75,830 | +0.26(+2.20%) |
Oct 12, 2022 | 11.68 | 11.75 | 11.50 | 11.70 | 62,648 | +0.02(+0.14%) |
Oct 11, 2022 | 11.38 | 11.78 | 11.27 | 11.68 | 99,332 | +0.28(+2.48%) |
Oct 10, 2022 | 11.66 | 11.72 | 11.39 | 11.40 | 81,964 | -0.22(-1.93%) |
Oct 07, 2022 | 11.78 | 11.82 | 11.56 | 11.62 | 95,602 | -0.23(-1.96%) |
Oct 06, 2022 | 12.13 | 12.18 | 11.84 | 11.85 | 156,550 | -0.27(-2.26%) |
Oct 05, 2022 | 12.26 | 12.27 | 11.85 | 12.13 | 242,310 | -0.28(-2.28%) |
Oct 04, 2022 | 11.85 | 12.41 | 11.85 | 12.41 | 610,115 | +0.74(+6.37%) |
Oct 03, 2022 | 11.65 | 11.74 | 11.33 | 11.67 | 2,058,271 | +0.15(+1.33%) |
Sep 30, 2022 | 11.62 | 11.82 | 11.51 | 11.51 | 129,577 | -0.03(-0.29%) |
Sep 29, 2022 | 12.08 | 12.08 | 11.45 | 11.55 | 192,386 | -0.61(-5.05%) |
Sep 28, 2022 | 12.00 | 12.22 | 11.96 | 12.16 | 88,080 | +0.23(+1.95%) |
Sep 27, 2022 | 12.21 | 12.32 | 11.82 | 11.93 | 127,922 | -0.15(-1.24%) |
Sep 26, 2022 | 12.62 | 12.72 | 12.04 | 12.08 | 306,213 | -0.66(-5.15%) |
Sep 23, 2022 | 12.97 | 13.03 | 12.56 | 12.73 | 245,262 | -0.39(-2.97%) |
Sep 22, 2022 | 13.54 | 13.54 | 13.12 | 13.12 | 99,657 | -0.41(-3.01%) |
Sep 21, 2022 | 13.67 | 13.78 | 13.53 | 13.53 | 66,854 | -0.11(-0.79%) |
Sep 20, 2022 | 13.76 | 13.76 | 13.58 | 13.64 | 79,112 | -0.16(-1.14%) |
Sep 19, 2022 | 13.64 | 13.86 | 13.63 | 13.80 | 64,391 | +0.02(+0.18%) |
Sep 16, 2022 | 13.76 | 13.77 | 13.61 | 13.77 | 114,879 | -0.04(-0.30%) |
Sep 15, 2022 | 13.94 | 14.07 | 13.81 | 13.81 | 155,504 | -0.09(-0.65%) |
Sep 14, 2022 | 13.99 | 13.99 | 13.83 | 13.90 | 79,400 | -0.02(-0.12%) |
Sep 13, 2022 | 14.16 | 14.16 | 13.86 | 13.92 | 236,374 | -0.41(-2.87%) |
Sep 12, 2022 | 14.37 | 14.42 | 14.30 | 14.33 | 283,316 | +0.04(+0.29%) |
Sep 09, 2022 | 14.16 | 14.30 | 14.16 | 14.29 | 102,840 | +0.23(+1.64%) |
Sep 08, 2022 | 13.90 | 14.07 | 13.81 | 14.06 | 90,938 | +0.10(+0.71%) |
Sep 07, 2022 | 13.77 | 13.96 | 13.74 | 13.96 | 47,623 | +0.17(+1.25%) |
Sep 06, 2022 | 13.97 | 14.01 | 13.73 | 13.79 | 114,821 | -0.16(-1.12%) |
Sep 02, 2022 | 14.08 | 14.18 | 13.91 | 13.95 | 56,274 | +0.00(+0.00%) |
Sep 01, 2022 | 14.13 | 14.13 | 13.81 | 13.95 | 82,814 | -0.21(-1.51%) |
Aug 31, 2022 | 14.24 | 14.32 | 14.13 | 14.16 | 166,499 | -0.02(-0.12%) |
Aug 30, 2022 | 14.46 | 14.47 | 14.17 | 14.18 | 144,097 | -0.26(-1.77%) |
Aug 29, 2022 | 14.46 | 14.51 | 14.40 | 14.43 | 115,258 | -0.12(-0.79%) |
Aug 26, 2022 | 14.80 | 14.81 | 14.54 | 14.55 | 102,795 | -0.23(-1.56%) |
Aug 25, 2022 | 14.66 | 14.80 | 14.65 | 14.78 | 109,487 | +0.16(+1.07%) |
Aug 24, 2022 | 14.57 | 14.65 | 14.55 | 14.62 | 86,643 | +0.04(+0.28%) |
Aug 23, 2022 | 14.51 | 14.62 | 14.51 | 14.58 | 61,147 | +0.11(+0.74%) |
Aug 22, 2022 | 14.66 | 14.66 | 14.46 | 14.47 | 103,443 | -0.31(-2.13%) |
Aug 19, 2022 | 14.89 | 14.89 | 14.77 | 14.79 | 109,771 | -0.20(-1.36%) |
Aug 18, 2022 | 14.94 | 15.02 | 14.92 | 14.99 | 47,591 | +0.04(+0.27%) |
Aug 17, 2022 | 15.04 | 15.04 | 14.84 | 14.95 | 85,001 | -0.20(-1.29%) |
Aug 16, 2022 | 15.07 | 15.16 | 15.01 | 15.15 | 96,700 | +0.09(+0.60%) |
Aug 15, 2022 | 15.03 | 15.06 | 14.95 | 15.06 | 110,204 | +0.01(+0.05%) |
Aug 12, 2022 | 14.95 | 15.07 | 14.93 | 15.05 | 81,998 | +0.14(+0.93%) |
Aug 11, 2022 | 14.87 | 14.95 | 14.85 | 14.91 | 118,799 | +0.11(+0.77%) |
Aug 10, 2022 | 14.76 | 14.84 | 14.65 | 14.80 | 96,859 | +0.21(+1.46%) |
Aug 09, 2022 | 14.71 | 14.71 | 14.53 | 14.58 | 86,096 | -0.18(-1.22%) |
Aug 08, 2022 | 14.68 | 14.83 | 14.68 | 14.76 | 69,930 | +0.17(+1.18%) |
Aug 05, 2022 | 14.55 | 14.62 | 14.51 | 14.59 | 54,166 | +0.05(+0.34%) |
Aug 04, 2022 | 14.67 | 14.67 | 14.54 | 14.54 | 83,149 | -0.10(-0.67%) |
Aug 03, 2022 | 14.62 | 14.69 | 14.58 | 14.64 | 57,951 | +0.10(+0.67%) |
Aug 02, 2022 | 14.74 | 14.74 | 14.53 | 14.54 | 95,865 | -0.23(-1.55%) |
Aug 01, 2022 | 14.73 | 14.85 | 14.62 | 14.77 | 122,168 | +0.04(+0.28%) |
Jul 29, 2022 | 14.68 | 14.81 | 14.62 | 14.73 | 103,790 | +0.10(+0.67%) |
Jul 28, 2022 | 14.35 | 14.63 | 14.35 | 14.63 | 79,969 | +0.28(+1.93%) |
Jul 27, 2022 | 14.11 | 14.38 | 14.09 | 14.35 | 180,098 | +0.32(+2.27%) |
Jul 26, 2022 | 13.94 | 14.06 | 13.94 | 14.04 | 242,044 | +0.00(+0.00%) |
Jul 25, 2022 | 14.05 | 14.05 | 13.91 | 14.04 | 82,932 | +0.02(+0.17%) |
Jul 22, 2022 | 14.11 | 14.17 | 13.95 | 14.01 | 77,958 | -0.07(-0.52%) |
Jul 21, 2022 | 13.99 | 14.09 | 13.85 | 14.09 | 82,814 | +0.11(+0.76%) |
Jul 20, 2022 | 13.93 | 14.03 | 13.84 | 13.98 | 124,284 | +0.09(+0.62%) |
Jul 19, 2022 | 13.61 | 13.93 | 13.61 | 13.89 | 166,804 | +0.36(+2.69%) |
Jul 18, 2022 | 13.67 | 13.68 | 13.51 | 13.53 | 77,014 | -0.04(-0.27%) |
Jul 15, 2022 | 13.48 | 13.63 | 13.29 | 13.57 | 68,681 | +0.23(+1.76%) |
Jul 14, 2022 | 13.46 | 13.46 | 13.23 | 13.33 | 118,939 | -0.28(-2.02%) |
Jul 13, 2022 | 13.56 | 13.62 | 13.45 | 13.61 | 54,011 | -0.03(-0.24%) |
Jul 12, 2022 | 13.53 | 13.74 | 13.53 | 13.64 | 79,993 | +0.06(+0.42%) |
Jul 11, 2022 | 13.70 | 13.75 | 13.56 | 13.58 | 118,104 | -0.17(-1.24%) |
Jul 08, 2022 | 13.75 | 13.78 | 13.60 | 13.75 | 54,690 | +0.02(+0.18%) |
Jul 07, 2022 | 13.64 | 13.77 | 13.64 | 13.73 | 86,700 | +0.19(+1.38%) |
Jul 06, 2022 | 13.69 | 13.71 | 13.46 | 13.54 | 91,512 | -0.14(-1.01%) |
Jul 05, 2022 | 13.55 | 13.70 | 13.28 | 13.68 | 68,083 | +0.06(+0.42%) |
Jul 01, 2022 | 13.29 | 13.64 | 13.29 | 13.62 | 57,022 | +0.32(+2.44%) |
Jun 30, 2022 | 13.18 | 13.42 | 13.10 | 13.30 | 89,161 | +0.03(+0.24%) |
Jun 29, 2022 | 13.42 | 13.42 | 13.21 | 13.27 | 74,102 | -0.16(-1.21%) |
Jun 28, 2022 | 13.56 | 13.69 | 13.38 | 13.43 | 99,382 | -0.05(-0.36%) |
Jun 27, 2022 | 13.50 | 13.61 | 13.41 | 13.48 | 104,290 | +0.02(+0.18%) |
Jun 24, 2022 | 13.16 | 13.47 | 13.16 | 13.45 | 98,937 | +0.41(+3.10%) |
Jun 23, 2022 | 12.98 | 13.08 | 12.90 | 13.05 | 72,945 | +0.13(+1.00%) |
Jun 22, 2022 | 12.80 | 12.97 | 12.79 | 12.92 | 77,306 | +0.02(+0.13%) |
Jun 21, 2022 | 12.83 | 13.02 | 12.82 | 12.90 | 99,475 | +0.30(+2.38%) |
Jun 17, 2022 | 12.43 | 12.64 | 12.31 | 12.60 | 135,951 | +0.26(+2.08%) |
Jun 16, 2022 | 12.82 | 12.82 | 12.33 | 12.34 | 203,689 | -0.68(-5.24%) |
Jun 15, 2022 | 13.12 | 13.22 | 12.84 | 13.03 | 154,746 | +0.00(+0.00%) |
Jun 14, 2022 | 13.25 | 13.25 | 12.95 | 13.03 | 85,353 | -0.11(-0.85%) |
Jun 13, 2022 | 13.89 | 13.89 | 13.10 | 13.14 | 226,524 | -0.96(-6.83%) |
Jun 10, 2022 | 14.19 | 14.20 | 13.97 | 14.10 | 103,921 | -0.22(-1.57%) |
Jun 09, 2022 | 14.51 | 14.53 | 14.32 | 14.33 | 56,937 | -0.14(-0.94%) |
Jun 08, 2022 | 14.61 | 14.61 | 14.41 | 14.46 | 65,435 | -0.20(-1.37%) |
Jun 07, 2022 | 14.54 | 14.66 | 14.51 | 14.66 | 113,951 | +0.09(+0.61%) |
Jun 06, 2022 | 14.63 | 14.70 | 14.58 | 14.58 | 165,489 | +0.02(+0.11%) |
Jun 03, 2022 | 14.61 | 14.64 | 14.53 | 14.56 | 64,927 | -0.13(-0.87%) |
Jun 02, 2022 | 14.58 | 14.69 | 14.54 | 14.69 | 70,577 | +0.10(+0.72%) |
Jun 01, 2022 | 14.62 | 14.64 | 14.40 | 14.58 | 162,903 | -0.02(-0.11%) |
May 31, 2022 | 14.63 | 14.63 | 14.50 | 14.60 | 178,547 | -0.06(-0.44%) |
May 27, 2022 | 14.50 | 14.66 | 14.46 | 14.66 | 72,146 | +0.22(+1.56%) |
May 26, 2022 | 14.30 | 14.50 | 14.30 | 14.44 | 150,331 | +0.25(+1.75%) |
May 25, 2022 | 14.07 | 14.26 | 14.02 | 14.19 | 107,625 | +0.14(+0.97%) |
May 24, 2022 | 14.05 | 14.08 | 13.80 | 14.05 | 70,418 | -0.04(-0.28%) |
May 23, 2022 | 13.98 | 14.20 | 13.98 | 14.09 | 65,168 | +0.21(+1.49%) |
May 20, 2022 | 14.17 | 14.17 | 13.67 | 13.89 | 132,512 | -0.14(-1.02%) |
May 19, 2022 | 14.06 | 14.18 | 14.02 | 14.03 | 196,389 | -0.15(-1.07%) |
May 18, 2022 | 14.49 | 14.49 | 14.15 | 14.18 | 125,698 | -0.33(-2.30%) |
May 17, 2022 | 14.45 | 14.53 | 14.37 | 14.52 | 75,770 | +0.25(+1.73%) |
May 16, 2022 | 14.23 | 14.36 | 14.13 | 14.27 | 78,975 | +0.05(+0.34%) |
May 13, 2022 | 14.07 | 14.29 | 14.01 | 14.22 | 104,241 | +0.29(+2.12%) |
May 12, 2022 | 14.00 | 14.02 | 13.70 | 13.93 | 317,231 | -0.13(-0.91%) |
May 11, 2022 | 14.17 | 14.36 | 14.06 | 14.06 | 99,399 | -0.10(-0.68%) |
May 10, 2022 | 14.31 | 14.45 | 13.95 | 14.15 | 404,893 | -0.02(-0.17%) |
May 09, 2022 | 14.45 | 14.48 | 14.14 | 14.17 | 306,154 | -0.41(-2.79%) |
May 06, 2022 | 14.57 | 14.65 | 14.44 | 14.58 | 69,230 | +0.02(+0.16%) |
May 05, 2022 | 14.78 | 14.78 | 14.39 | 14.56 | 154,443 | -0.29(-1.98%) |
May 04, 2022 | 14.61 | 14.85 | 14.52 | 14.85 | 175,398 | +0.29(+1.97%) |
May 03, 2022 | 14.24 | 14.58 | 14.24 | 14.56 | 173,930 | +0.39(+2.75%) |