Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.13 | 14.29 | 14.13 | 14.28 | 103,031 | +0.12(+0.84%) |
Apr 27, 2023 | 13.98 | 14.17 | 13.97 | 14.16 | 135,837 | +0.25(+1.77%) |
Apr 26, 2023 | 14.01 | 14.03 | 13.91 | 13.91 | 61,671 | -0.07(-0.49%) |
Apr 25, 2023 | 14.14 | 14.15 | 13.98 | 13.98 | 133,068 | -0.25(-1.73%) |
Apr 24, 2023 | 14.23 | 14.24 | 14.16 | 14.23 | 96,642 | +0.01(+0.07%) |
Apr 21, 2023 | 14.24 | 14.24 | 14.16 | 14.22 | 82,640 | +0.02(+0.14%) |
Apr 20, 2023 | 14.21 | 14.27 | 14.16 | 14.20 | 98,799 | -0.13(-0.89%) |
Apr 19, 2023 | 14.26 | 14.35 | 14.26 | 14.33 | 80,752 | -0.02(-0.14%) |
Apr 18, 2023 | 14.38 | 14.39 | 14.31 | 14.35 | 177,635 | +0.02(+0.14%) |
Apr 17, 2023 | 14.29 | 14.33 | 14.23 | 14.33 | 145,501 | +0.02(+0.14%) |
Apr 14, 2023 | 14.31 | 14.39 | 14.22 | 14.31 | 112,269 | -0.02(-0.14%) |
Apr 13, 2023 | 14.19 | 14.35 | 14.19 | 14.33 | 116,803 | +0.20(+1.39%) |
Apr 12, 2023 | 14.28 | 14.30 | 14.12 | 14.13 | 112,953 | -0.07(-0.50%) |
Apr 11, 2023 | 14.22 | 14.26 | 14.19 | 14.20 | 145,018 | +0.01(+0.08%) |
Apr 10, 2023 | 14.07 | 14.19 | 14.06 | 14.19 | 174,265 | +0.02(+0.14%) |
Apr 06, 2023 | 14.11 | 14.17 | 14.06 | 14.17 | 113,762 | +0.03(+0.24%) |
Apr 05, 2023 | 14.17 | 14.17 | 14.07 | 14.14 | 52,731 | -0.05(-0.38%) |
Apr 04, 2023 | 14.30 | 14.31 | 14.15 | 14.19 | 177,778 | -0.10(-0.69%) |
Apr 03, 2023 | 14.23 | 14.30 | 14.19 | 14.29 | 125,350 | +0.05(+0.35%) |
Mar 31, 2023 | 14.04 | 14.25 | 14.04 | 14.24 | 100,827 | +0.24(+1.69%) |
Mar 30, 2023 | 14.01 | 14.03 | 13.95 | 14.00 | 182,085 | +0.07(+0.50%) |
Mar 29, 2023 | 13.86 | 13.94 | 13.83 | 13.93 | 31,207 | +0.22(+1.58%) |
Mar 28, 2023 | 13.71 | 13.73 | 13.69 | 13.72 | 110,659 | -0.01(-0.07%) |
Mar 27, 2023 | 13.78 | 13.81 | 13.72 | 13.73 | 82,858 | +0.02(+0.14%) |
Mar 24, 2023 | 13.57 | 13.71 | 13.50 | 13.71 | 117,371 | +0.07(+0.51%) |
Mar 23, 2023 | 13.71 | 13.86 | 13.57 | 13.64 | 124,008 | +0.01(+0.07%) |
Mar 22, 2023 | 13.85 | 13.97 | 13.62 | 13.63 | 93,808 | -0.24(-1.71%) |
Mar 21, 2023 | 13.78 | 13.88 | 13.75 | 13.86 | 113,487 | +0.23(+1.66%) |
Mar 20, 2023 | 13.50 | 13.65 | 13.49 | 13.64 | 101,584 | +0.13(+0.95%) |
Mar 17, 2023 | 13.62 | 13.65 | 13.44 | 13.51 | 127,418 | -0.14(-1.01%) |
Mar 16, 2023 | 13.31 | 13.67 | 13.31 | 13.65 | 102,123 | +0.24(+1.76%) |
Mar 15, 2023 | 13.31 | 13.42 | 13.23 | 13.41 | 179,464 | -0.11(-0.80%) |
Mar 14, 2023 | 13.47 | 13.60 | 13.40 | 13.52 | 105,108 | +0.23(+1.71%) |
Mar 13, 2023 | 13.16 | 13.43 | 13.12 | 13.29 | 177,198 | -0.01(-0.09%) |
Mar 10, 2023 | 13.50 | 13.55 | 13.28 | 13.30 | 78,110 | -0.22(-1.66%) |
Mar 09, 2023 | 13.83 | 13.91 | 13.51 | 13.53 | 145,244 | -0.29(-2.07%) |
Mar 08, 2023 | 13.79 | 13.85 | 13.75 | 13.81 | 78,212 | +0.01(+0.07%) |
Mar 07, 2023 | 14.01 | 14.03 | 13.80 | 13.80 | 110,340 | -0.23(-1.61%) |
Mar 06, 2023 | 14.06 | 14.13 | 14.02 | 14.03 | 72,987 | -0.01(-0.07%) |
Mar 03, 2023 | 13.84 | 14.05 | 13.84 | 14.04 | 105,495 | +0.24(+1.71%) |
Mar 02, 2023 | 13.63 | 13.82 | 13.61 | 13.80 | 165,785 | +0.09(+0.65%) |
Mar 01, 2023 | 13.75 | 13.77 | 13.67 | 13.72 | 112,618 | -0.05(-0.36%) |
Feb 28, 2023 | 13.80 | 13.85 | 13.77 | 13.77 | 91,254 | -0.04(-0.26%) |
Feb 27, 2023 | 13.85 | 13.91 | 13.80 | 13.80 | 95,256 | +0.06(+0.47%) |
Feb 24, 2023 | 13.73 | 13.76 | 13.66 | 13.74 | 84,325 | -0.18(-1.28%) |
Feb 23, 2023 | 13.95 | 13.95 | 13.76 | 13.91 | 74,076 | +0.09(+0.64%) |
Feb 22, 2023 | 13.85 | 13.89 | 13.78 | 13.82 | 121,301 | -0.01(-0.07%) |
Feb 21, 2023 | 13.95 | 14.02 | 13.83 | 13.83 | 105,236 | -0.29(-2.02%) |
Feb 17, 2023 | 14.12 | 14.12 | 14.00 | 14.12 | 89,924 | -0.08(-0.56%) |
Feb 16, 2023 | 14.23 | 14.37 | 14.20 | 14.20 | 98,446 | -0.20(-1.37%) |
Feb 15, 2023 | 14.29 | 14.40 | 14.26 | 14.40 | 67,772 | +0.05(+0.34%) |
Feb 14, 2023 | 14.25 | 14.39 | 14.18 | 14.35 | 114,488 | +0.06(+0.41%) |
Feb 13, 2023 | 14.16 | 14.30 | 14.13 | 14.29 | 92,939 | +0.15(+1.05%) |
Feb 10, 2023 | 14.07 | 14.15 | 14.05 | 14.14 | 102,375 | +0.01(+0.07%) |
Feb 09, 2023 | 14.37 | 14.37 | 14.13 | 14.13 | 66,002 | -0.13(-0.90%) |
Feb 08, 2023 | 14.33 | 14.37 | 14.23 | 14.26 | 68,679 | -0.15(-1.03%) |
Feb 07, 2023 | 14.18 | 14.44 | 14.13 | 14.41 | 122,271 | +0.21(+1.46%) |
Feb 06, 2023 | 14.18 | 14.24 | 14.15 | 14.20 | 84,712 | -0.08(-0.55%) |
Feb 03, 2023 | 14.26 | 14.46 | 14.25 | 14.28 | 84,079 | -0.16(-1.09%) |
Feb 02, 2023 | 14.40 | 14.50 | 14.33 | 14.44 | 123,405 | +0.21(+1.45%) |
Feb 01, 2023 | 14.02 | 14.32 | 13.96 | 14.23 | 88,182 | +0.17(+1.19%) |
Jan 31, 2023 | 13.87 | 14.07 | 13.87 | 14.06 | 105,757 | +0.19(+1.35%) |
Jan 30, 2023 | 13.98 | 14.02 | 13.85 | 13.87 | 77,284 | -0.22(-1.54%) |
Jan 27, 2023 | 14.00 | 14.15 | 13.99 | 14.09 | 80,562 | +0.06(+0.42%) |
Jan 26, 2023 | 13.94 | 14.03 | 13.84 | 14.03 | 98,311 | +0.22(+1.57%) |
Jan 25, 2023 | 13.66 | 13.82 | 13.59 | 13.81 | 101,415 | -0.01(-0.07%) |
Jan 24, 2023 | 13.77 | 13.84 | 13.74 | 13.82 | 88,880 | -0.02(-0.14%) |
Jan 23, 2023 | 13.69 | 13.88 | 13.66 | 13.84 | 104,719 | +0.20(+1.44%) |
Jan 20, 2023 | 13.42 | 13.65 | 13.37 | 13.65 | 69,166 | +0.27(+1.99%) |
Jan 19, 2023 | 13.37 | 13.45 | 13.32 | 13.38 | 78,549 | -0.09(-0.66%) |
Jan 18, 2023 | 13.73 | 13.78 | 13.46 | 13.47 | 148,693 | -0.21(-1.51%) |
Jan 17, 2023 | 13.68 | 13.74 | 13.65 | 13.68 | 120,162 | +0.00(+0.00%) |
Jan 13, 2023 | 13.50 | 13.68 | 13.48 | 13.68 | 76,475 | +0.06(+0.43%) |
Jan 12, 2023 | 13.57 | 13.66 | 13.44 | 13.62 | 85,396 | +0.08(+0.58%) |
Jan 11, 2023 | 13.45 | 13.55 | 13.40 | 13.54 | 125,134 | +0.16(+1.18%) |
Jan 10, 2023 | 13.28 | 13.38 | 13.23 | 13.38 | 139,161 | +0.11(+0.82%) |
Jan 09, 2023 | 13.33 | 13.47 | 13.27 | 13.27 | 117,665 | +0.01(+0.07%) |
Jan 06, 2023 | 13.08 | 13.29 | 12.98 | 13.26 | 88,928 | +0.30(+2.28%) |
Jan 05, 2023 | 13.05 | 13.05 | 12.94 | 12.97 | 96,958 | -0.15(-1.13%) |
Jan 04, 2023 | 13.05 | 13.17 | 12.97 | 13.12 | 300,651 | +0.14(+1.06%) |
Jan 03, 2023 | 13.14 | 13.18 | 12.90 | 12.98 | 274,600 | -0.12(-0.90%) |
Dec 30, 2022 | 13.00 | 13.10 | 12.96 | 13.10 | 153,995 | -0.01(-0.08%) |
Dec 29, 2022 | 12.97 | 13.13 | 12.95 | 13.11 | 121,635 | +0.24(+1.84%) |
Dec 28, 2022 | 13.03 | 13.09 | 12.85 | 12.87 | 170,987 | -0.14(-1.06%) |
Dec 27, 2022 | 13.09 | 13.09 | 12.98 | 13.01 | 91,342 | -0.10(-0.79%) |
Dec 23, 2022 | 12.98 | 13.11 | 12.94 | 13.11 | 219,986 | +0.09(+0.67%) |
Dec 22, 2022 | 13.17 | 13.17 | 12.84 | 13.02 | 98,085 | -0.23(-1.77%) |
Dec 21, 2022 | 13.14 | 13.29 | 13.14 | 13.26 | 105,078 | +0.21(+1.57%) |
Dec 20, 2022 | 13.01 | 13.13 | 12.98 | 13.05 | 110,051 | +0.00(+0.00%) |
Dec 19, 2022 | 13.18 | 13.18 | 12.99 | 13.05 | 119,841 | -0.13(-0.96%) |
Dec 16, 2022 | 13.25 | 13.28 | 13.09 | 13.18 | 137,487 | -0.17(-1.24%) |
Dec 15, 2022 | 13.49 | 13.51 | 13.29 | 13.35 | 107,426 | -0.33(-2.43%) |
Dec 14, 2022 | 13.81 | 13.87 | 13.58 | 13.68 | 126,957 | -0.08(-0.57%) |
Dec 13, 2022 | 14.03 | 14.06 | 13.68 | 13.76 | 130,826 | +0.10(+0.72%) |
Dec 12, 2022 | 13.48 | 13.66 | 13.47 | 13.66 | 72,321 | +0.18(+1.30%) |
Dec 09, 2022 | 13.54 | 13.63 | 13.48 | 13.48 | 85,882 | -0.10(-0.72%) |
Dec 08, 2022 | 13.55 | 13.60 | 13.49 | 13.58 | 84,745 | +0.11(+0.80%) |
Dec 07, 2022 | 13.48 | 13.55 | 13.43 | 13.47 | 90,251 | -0.04(-0.29%) |
Dec 06, 2022 | 13.70 | 13.73 | 13.42 | 13.51 | 132,634 | -0.21(-1.57%) |
Dec 05, 2022 | 13.95 | 13.95 | 13.68 | 13.73 | 97,179 | -0.28(-2.02%) |
Dec 02, 2022 | 13.83 | 14.04 | 13.83 | 14.01 | 189,060 | -0.04(-0.28%) |
Dec 01, 2022 | 14.07 | 14.12 | 13.94 | 14.05 | 133,249 | +0.03(+0.21%) |
Nov 30, 2022 | 13.61 | 14.03 | 13.56 | 14.02 | 157,968 | +0.41(+3.01%) |
Nov 29, 2022 | 13.63 | 13.68 | 13.55 | 13.61 | 121,298 | -0.01(-0.07%) |
Nov 28, 2022 | 13.73 | 13.77 | 13.59 | 13.62 | 105,936 | -0.21(-1.48%) |
Nov 25, 2022 | 13.79 | 13.84 | 13.79 | 13.82 | 45,593 | +0.00(+0.00%) |
Nov 23, 2022 | 13.74 | 13.84 | 13.73 | 13.82 | 90,459 | +0.10(+0.71%) |
Nov 22, 2022 | 13.58 | 13.73 | 13.54 | 13.73 | 102,200 | +0.21(+1.52%) |
Nov 21, 2022 | 13.57 | 13.58 | 13.45 | 13.52 | 104,756 | -0.10(-0.75%) |
Nov 18, 2022 | 13.71 | 13.71 | 13.51 | 13.62 | 102,867 | +0.02(+0.18%) |
Nov 17, 2022 | 13.43 | 13.61 | 13.43 | 13.60 | 142,186 | -0.06(-0.43%) |
Nov 16, 2022 | 13.74 | 13.75 | 13.64 | 13.66 | 94,019 | -0.14(-0.99%) |
Nov 15, 2022 | 13.89 | 13.92 | 13.70 | 13.79 | 138,470 | +0.15(+1.07%) |
Nov 14, 2022 | 13.72 | 13.83 | 13.65 | 13.65 | 103,656 | -0.14(-0.99%) |
Nov 11, 2022 | 13.64 | 13.81 | 13.57 | 13.78 | 122,908 | +0.21(+1.51%) |
Nov 10, 2022 | 13.35 | 13.60 | 13.30 | 13.58 | 160,889 | +0.70(+5.46%) |
Nov 09, 2022 | 13.11 | 13.14 | 12.87 | 12.88 | 97,702 | -0.32(-2.44%) |
Nov 08, 2022 | 13.18 | 13.31 | 13.05 | 13.20 | 117,539 | +0.06(+0.45%) |
Nov 07, 2022 | 13.10 | 13.16 | 13.00 | 13.14 | 129,413 | +0.09(+0.67%) |
Nov 04, 2022 | 13.13 | 13.15 | 12.84 | 13.05 | 106,958 | +0.16(+1.21%) |
Nov 03, 2022 | 12.88 | 13.00 | 12.84 | 12.90 | 105,372 | -0.11(-0.83%) |
Nov 02, 2022 | 13.35 | 13.00 | 13.00 | 226,217 | -0.38(-2.85%) | |
Nov 01, 2022 | 13.57 | 13.58 | 13.35 | 13.38 | 114,352 | -0.04(-0.29%) |
Oct 31, 2022 | 13.42 | 13.48 | 13.38 | 13.42 | 87,194 | -0.08(-0.58%) |
Oct 28, 2022 | 13.19 | 13.51 | 13.19 | 13.50 | 98,070 | +0.27(+2.07%) |
Oct 27, 2022 | 13.32 | 13.38 | 13.21 | 13.23 | 91,456 | -0.05(-0.37%) |
Oct 26, 2022 | 13.24 | 13.46 | 13.24 | 13.28 | 104,809 | -0.08(-0.59%) |
Oct 25, 2022 | 13.13 | 13.36 | 13.13 | 13.36 | 156,620 | +0.24(+1.86%) |
Oct 24, 2022 | 13.03 | 13.15 | 12.90 | 13.11 | 148,789 | +0.13(+0.98%) |
Oct 21, 2022 | 12.66 | 12.99 | 12.62 | 12.98 | 93,433 | +0.31(+2.47%) |
Oct 20, 2022 | 12.76 | 12.92 | 12.65 | 12.67 | 112,874 | -0.12(-0.92%) |
Oct 19, 2022 | 12.76 | 12.89 | 12.69 | 12.79 | 104,002 | -0.06(-0.46%) |
Oct 18, 2022 | 12.97 | 13.02 | 12.73 | 12.85 | 189,035 | +0.15(+1.15%) |
Oct 17, 2022 | 12.58 | 12.74 | 12.58 | 12.70 | 115,107 | +0.34(+2.77%) |
Oct 14, 2022 | 12.78 | 12.79 | 12.35 | 12.36 | 117,590 | -0.34(-2.69%) |
Oct 13, 2022 | 12.12 | 12.74 | 12.08 | 12.70 | 210,549 | +0.30(+2.44%) |
Oct 12, 2022 | 12.40 | 12.47 | 12.36 | 12.40 | 262,674 | +0.00(+0.00%) |
Oct 11, 2022 | 12.45 | 12.59 | 12.32 | 12.40 | 131,280 | -0.12(-0.94%) |
Oct 10, 2022 | 12.63 | 12.66 | 12.43 | 12.51 | 178,896 | -0.11(-0.85%) |
Oct 07, 2022 | 12.86 | 12.86 | 12.55 | 12.62 | 150,758 | -0.39(-3.00%) |
Oct 06, 2022 | 13.06 | 13.18 | 12.99 | 13.01 | 126,237 | -0.09(-0.67%) |
Oct 05, 2022 | 12.95 | 13.19 | 12.89 | 13.10 | 129,508 | -0.04(-0.30%) |
Oct 04, 2022 | 12.91 | 13.14 | 12.90 | 13.14 | 258,327 | +0.44(+3.46%) |
Oct 03, 2022 | 12.55 | 12.77 | 12.46 | 12.70 | 133,435 | +0.26(+2.12%) |
Sep 30, 2022 | 12.57 | 12.72 | 12.43 | 12.44 | 96,935 | -0.17(-1.32%) |
Sep 29, 2022 | 12.76 | 12.76 | 12.49 | 12.60 | 117,681 | -0.28(-2.20%) |
Sep 28, 2022 | 12.64 | 12.94 | 12.58 | 12.89 | 200,487 | +0.26(+2.09%) |
Sep 27, 2022 | 12.77 | 12.85 | 12.52 | 12.62 | 168,846 | +0.01(+0.08%) |
Sep 26, 2022 | 12.68 | 12.83 | 12.58 | 12.61 | 183,619 | -0.12(-0.92%) |
Sep 23, 2022 | 12.86 | 12.86 | 12.58 | 12.73 | 220,084 | -0.27(-2.10%) |
Sep 22, 2022 | 13.13 | 13.16 | 12.99 | 13.00 | 164,900 | -0.17(-1.26%) |
Sep 21, 2022 | 13.47 | 13.59 | 13.17 | 13.17 | 229,701 | -0.23(-1.75%) |
Sep 20, 2022 | 13.45 | 13.48 | 13.32 | 13.40 | 170,225 | -0.17(-1.22%) |
Sep 19, 2022 | 13.35 | 13.57 | 13.35 | 13.57 | 182,139 | +0.10(+0.73%) |
Sep 16, 2022 | 13.47 | 13.49 | 13.35 | 13.47 | 162,190 | -0.15(-1.08%) |
Sep 15, 2022 | 13.70 | 13.80 | 13.57 | 13.62 | 138,156 | -0.15(-1.06%) |
Sep 14, 2022 | 13.72 | 13.79 | 13.66 | 13.77 | 148,381 | +0.10(+0.71%) |
Sep 13, 2022 | 13.93 | 13.98 | 13.63 | 13.67 | 185,012 | -0.60(-4.18%) |
Sep 12, 2022 | 14.19 | 14.30 | 14.19 | 14.26 | 151,300 | +0.16(+1.11%) |
Sep 09, 2022 | 13.94 | 14.15 | 13.94 | 14.11 | 195,567 | +0.25(+1.83%) |
Sep 08, 2022 | 13.66 | 13.85 | 13.61 | 13.85 | 91,588 | +0.11(+0.78%) |
Sep 07, 2022 | 13.46 | 13.77 | 13.46 | 13.75 | 113,872 | +0.26(+1.96%) |
Sep 06, 2022 | 13.56 | 13.60 | 13.40 | 13.48 | 108,832 | -0.07(-0.50%) |
Sep 02, 2022 | 13.80 | 13.86 | 13.49 | 13.55 | 256,214 | -0.12(-0.86%) |
Sep 01, 2022 | 13.58 | 13.68 | 13.44 | 13.67 | 207,293 | +0.00(+0.00%) |
Aug 31, 2022 | 13.83 | 13.87 | 13.67 | 13.67 | 175,996 | -0.11(-0.78%) |
Aug 30, 2022 | 13.98 | 13.98 | 13.70 | 13.78 | 210,204 | -0.18(-1.26%) |
Aug 29, 2022 | 13.93 | 14.05 | 13.91 | 13.95 | 124,192 | -0.09(-0.63%) |
Aug 26, 2022 | 14.53 | 14.54 | 14.04 | 14.04 | 84,744 | -0.48(-3.30%) |
Aug 25, 2022 | 14.36 | 14.52 | 14.35 | 14.52 | 117,746 | +0.21(+1.43%) |
Aug 24, 2022 | 14.25 | 14.37 | 14.25 | 14.31 | 86,643 | +0.05(+0.34%) |
Aug 23, 2022 | 14.22 | 14.36 | 14.22 | 14.26 | 120,766 | +0.03(+0.21%) |
Aug 22, 2022 | 14.34 | 14.37 | 14.21 | 14.23 | 200,838 | -0.33(-2.28%) |
Aug 19, 2022 | 14.66 | 14.67 | 14.52 | 14.57 | 92,157 | -0.20(-1.32%) |
Aug 18, 2022 | 14.73 | 14.79 | 14.69 | 14.76 | 127,401 | +0.04(+0.27%) |
Aug 17, 2022 | 14.73 | 14.82 | 14.64 | 14.72 | 181,843 | -0.13(-0.86%) |
Aug 16, 2022 | 14.79 | 14.92 | 14.75 | 14.85 | 166,174 | +0.01(+0.07%) |
Aug 15, 2022 | 14.71 | 14.87 | 14.69 | 14.84 | 128,047 | +0.07(+0.46%) |
Aug 12, 2022 | 14.56 | 14.77 | 14.54 | 14.77 | 132,680 | +0.27(+1.89%) |
Aug 11, 2022 | 14.63 | 14.70 | 14.49 | 14.50 | 122,322 | -0.02(-0.13%) |
Aug 10, 2022 | 14.44 | 14.52 | 14.36 | 14.52 | 105,313 | +0.33(+2.34%) |
Aug 09, 2022 | 14.25 | 14.25 | 14.14 | 14.19 | 210,569 | -0.08(-0.55%) |
Aug 08, 2022 | 14.33 | 14.45 | 14.23 | 14.26 | 142,880 | +0.00(+0.00%) |
Aug 05, 2022 | 14.17 | 14.33 | 14.17 | 14.26 | 83,818 | -0.06(-0.41%) |
Aug 04, 2022 | 14.35 | 14.35 | 14.26 | 14.32 | 255,489 | +0.00(+0.00%) |
Aug 03, 2022 | 14.20 | 14.38 | 14.17 | 14.32 | 99,808 | +0.22(+1.59%) |
Aug 02, 2022 | 14.10 | 14.27 | 14.04 | 14.10 | 143,609 | -0.06(-0.41%) |
Aug 01, 2022 | 14.13 | 14.25 | 14.07 | 14.16 | 92,952 | -0.03(-0.21%) |
Jul 29, 2022 | 13.98 | 14.22 | 13.97 | 14.19 | 94,477 | +0.25(+1.82%) |
Jul 28, 2022 | 13.78 | 13.96 | 13.67 | 13.93 | 85,635 | +0.17(+1.21%) |
Jul 27, 2022 | 13.49 | 13.81 | 13.49 | 13.77 | 101,767 | +0.40(+3.00%) |
Jul 26, 2022 | 13.49 | 13.50 | 13.35 | 13.36 | 100,106 | -0.21(-1.58%) |
Jul 25, 2022 | 13.56 | 13.60 | 13.50 | 13.58 | 95,398 | +0.02(+0.14%) |
Jul 22, 2022 | 13.71 | 13.78 | 13.49 | 13.56 | 78,894 | -0.15(-1.07%) |
Jul 21, 2022 | 13.52 | 13.72 | 13.47 | 13.71 | 91,911 | +0.16(+1.15%) |
Jul 20, 2022 | 13.42 | 13.59 | 13.42 | 13.55 | 94,536 | +0.12(+0.87%) |
Jul 19, 2022 | 13.20 | 13.44 | 13.19 | 13.43 | 112,470 | +0.38(+2.92%) |
Jul 18, 2022 | 13.26 | 13.31 | 13.03 | 13.05 | 102,187 | -0.08(-0.60%) |
Jul 15, 2022 | 13.01 | 13.14 | 12.97 | 13.13 | 138,511 | +0.25(+1.93%) |
Jul 14, 2022 | 12.79 | 12.90 | 12.65 | 12.88 | 275,587 | -0.06(-0.49%) |
Jul 13, 2022 | 12.80 | 13.04 | 12.77 | 12.94 | 119,633 | -0.06(-0.45%) |
Jul 12, 2022 | 13.12 | 13.18 | 12.94 | 13.00 | 136,419 | -0.12(-0.89%) |
Jul 11, 2022 | 13.24 | 13.24 | 13.11 | 13.12 | 80,960 | -0.21(-1.54%) |
Jul 08, 2022 | 13.28 | 13.40 | 13.21 | 13.33 | 102,744 | +0.00(+0.00%) |
Jul 07, 2022 | 13.18 | 13.36 | 13.17 | 13.33 | 89,656 | +0.26(+2.02%) |
Jul 06, 2022 | 13.08 | 13.16 | 12.94 | 13.06 | 135,420 | +0.00(+0.00%) |
Jul 05, 2022 | 12.85 | 13.06 | 12.72 | 13.06 | 383,430 | +0.05(+0.38%) |
Jul 01, 2022 | 12.87 | 13.01 | 12.77 | 13.01 | 283,099 | +0.14(+1.06%) |
Jun 30, 2022 | 12.88 | 12.99 | 12.71 | 12.88 | 274,868 | -0.13(-0.98%) |
Jun 29, 2022 | 13.08 | 13.09 | 12.93 | 13.00 | 155,039 | -0.05(-0.37%) |
Jun 28, 2022 | 13.42 | 13.50 | 13.04 | 13.05 | 118,870 | -0.28(-2.12%) |
Jun 27, 2022 | 13.45 | 13.45 | 13.30 | 13.34 | 148,400 | -0.02(-0.15%) |
Jun 24, 2022 | 13.05 | 13.38 | 13.05 | 13.36 | 73,210 | +0.41(+3.15%) |
Jun 23, 2022 | 12.90 | 12.99 | 12.77 | 12.95 | 115,330 | +0.12(+0.91%) |
Jun 22, 2022 | 12.69 | 12.98 | 12.69 | 12.83 | 129,156 | -0.06(-0.45%) |
Jun 21, 2022 | 12.74 | 12.94 | 12.74 | 12.89 | 188,304 | +0.35(+2.78%) |
Jun 17, 2022 | 12.52 | 12.66 | 12.41 | 12.54 | 181,099 | +0.03(+0.23%) |
Jun 16, 2022 | 12.71 | 12.71 | 12.41 | 12.51 | 200,812 | -0.48(-3.73%) |
Jun 15, 2022 | 12.93 | 13.12 | 12.83 | 13.00 | 201,686 | +0.18(+1.44%) |
Jun 14, 2022 | 12.88 | 12.94 | 12.70 | 12.81 | 151,017 | -0.02(-0.15%) |
Jun 13, 2022 | 13.07 | 13.07 | 12.78 | 12.83 | 263,046 | -0.58(-4.34%) |
Jun 10, 2022 | 13.60 | 13.61 | 13.39 | 13.41 | 153,267 | -0.42(-3.02%) |
Jun 09, 2022 | 14.15 | 14.17 | 13.83 | 13.83 | 48,619 | -0.36(-2.53%) |
Jun 08, 2022 | 14.28 | 14.32 | 14.16 | 14.19 | 117,533 | -0.11(-0.75%) |
Jun 07, 2022 | 14.00 | 14.31 | 14.00 | 14.30 | 101,685 | +0.15(+1.03%) |
Jun 06, 2022 | 14.28 | 14.31 | 14.12 | 14.15 | 78,051 | +0.05(+0.34%) |
Jun 03, 2022 | 14.17 | 14.23 | 14.07 | 14.10 | 81,055 | -0.27(-1.89%) |
Jun 02, 2022 | 14.05 | 14.37 | 14.01 | 14.37 | 191,200 | +0.31(+2.21%) |
Jun 01, 2022 | 14.26 | 14.30 | 13.98 | 14.06 | 101,384 | -0.12(-0.82%) |
May 31, 2022 | 14.26 | 14.31 | 14.08 | 14.18 | 155,858 | -0.09(-0.61%) |
May 27, 2022 | 13.98 | 14.27 | 13.96 | 14.27 | 97,125 | +0.38(+2.72%) |
May 26, 2022 | 13.64 | 13.95 | 13.64 | 13.89 | 149,783 | +0.31(+2.29%) |
May 25, 2022 | 13.35 | 13.65 | 13.35 | 13.58 | 127,503 | +0.18(+1.38%) |
May 24, 2022 | 13.43 | 13.44 | 13.18 | 13.39 | 243,751 | -0.17(-1.29%) |
May 23, 2022 | 13.45 | 13.60 | 13.36 | 13.57 | 143,576 | +0.22(+1.67%) |
May 20, 2022 | 13.48 | 13.53 | 13.01 | 13.35 | 172,224 | -0.03(-0.22%) |
May 19, 2022 | 13.28 | 13.53 | 13.27 | 13.37 | 211,379 | -0.05(-0.36%) |
May 18, 2022 | 13.80 | 13.83 | 13.36 | 13.42 | 204,737 | -0.54(-3.89%) |
May 17, 2022 | 13.93 | 13.98 | 13.76 | 13.97 | 228,295 | +0.29(+2.13%) |
May 16, 2022 | 13.72 | 13.82 | 13.64 | 13.68 | 170,355 | -0.12(-0.84%) |
May 13, 2022 | 13.61 | 13.84 | 13.55 | 13.79 | 165,339 | +0.41(+3.04%) |
May 12, 2022 | 13.22 | 13.52 | 13.13 | 13.38 | 174,439 | +0.01(+0.07%) |
May 11, 2022 | 13.62 | 13.82 | 13.36 | 13.37 | 194,705 | -0.28(-2.06%) |
May 10, 2022 | 13.85 | 13.89 | 13.46 | 13.66 | 204,421 | +0.06(+0.43%) |
May 09, 2022 | 13.97 | 13.97 | 13.53 | 13.60 | 234,917 | -0.59(-4.17%) |
May 06, 2022 | 14.23 | 14.29 | 13.96 | 14.19 | 128,784 | -0.08(-0.54%) |
May 05, 2022 | 14.68 | 14.68 | 14.12 | 14.27 | 187,571 | -0.57(-3.86%) |
May 04, 2022 | 14.45 | 14.87 | 14.28 | 14.84 | 132,636 | +0.43(+2.96%) |
May 03, 2022 | 14.35 | 14.50 | 14.32 | 14.41 | 278,563 | +0.05(+0.34%) |