Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.44 | 13.82 | 13.39 | 13.74 | 151,183 | +0.50(+3.78%) |
Apr 27, 2023 | 13.30 | 13.30 | 13.15 | 13.24 | 145,162 | -0.52(-3.78%) |
Apr 26, 2023 | 13.87 | 13.87 | 13.69 | 13.76 | 143,739 | +0.13(+0.94%) |
Apr 25, 2023 | 13.77 | 13.78 | 13.62 | 13.63 | 66,226 | -0.21(-1.50%) |
Apr 24, 2023 | 13.73 | 13.84 | 13.73 | 13.84 | 64,731 | +0.25(+1.84%) |
Apr 21, 2023 | 13.54 | 13.61 | 13.46 | 13.59 | 109,376 | -0.23(-1.65%) |
Apr 20, 2023 | 13.77 | 13.87 | 13.77 | 13.82 | 85,958 | -0.07(-0.48%) |
Apr 19, 2023 | 13.83 | 13.90 | 13.83 | 13.88 | 131,484 | +0.05(+0.40%) |
Apr 18, 2023 | 13.81 | 13.84 | 13.77 | 13.83 | 114,847 | +0.14(+1.02%) |
Apr 17, 2023 | 13.63 | 13.70 | 13.62 | 13.69 | 115,490 | +0.06(+0.44%) |
Apr 14, 2023 | 13.64 | 13.71 | 13.56 | 13.63 | 177,779 | +0.11(+0.78%) |
Apr 13, 2023 | 13.48 | 13.54 | 13.42 | 13.53 | 129,110 | +0.02(+0.11%) |
Apr 12, 2023 | 13.35 | 13.60 | 12.88 | 13.51 | 398,260 | +0.13(+0.97%) |
Apr 11, 2023 | 13.35 | 13.48 | 13.34 | 13.38 | 153,091 | +0.13(+0.98%) |
Apr 10, 2023 | 13.07 | 13.28 | 13.00 | 13.25 | 158,192 | +0.03(+0.23%) |
Apr 06, 2023 | 13.15 | 13.24 | 13.13 | 13.22 | 529,933 | +0.03(+0.23%) |
Apr 05, 2023 | 13.19 | 13.26 | 13.13 | 13.19 | 174,998 | -0.21(-1.57%) |
Apr 04, 2023 | 13.49 | 13.50 | 13.37 | 13.40 | 201,285 | +0.09(+0.68%) |
Apr 03, 2023 | 13.22 | 13.36 | 13.22 | 13.31 | 102,530 | +0.21(+1.60%) |
Mar 31, 2023 | 13.12 | 13.17 | 13.07 | 13.10 | 128,754 | +0.05(+0.38%) |
Mar 30, 2023 | 13.06 | 13.08 | 13.00 | 13.05 | 228,147 | +0.27(+2.07%) |
Mar 29, 2023 | 12.74 | 12.79 | 12.72 | 12.79 | 79,911 | +0.27(+2.12%) |
Mar 28, 2023 | 12.41 | 12.57 | 12.40 | 12.52 | 139,978 | +0.12(+0.97%) |
Mar 27, 2023 | 12.35 | 12.42 | 12.31 | 12.40 | 167,879 | +0.06(+0.49%) |
Mar 24, 2023 | 12.23 | 12.36 | 12.19 | 12.34 | 153,193 | -0.07(-0.56%) |
Mar 23, 2023 | 12.61 | 12.67 | 12.33 | 12.41 | 296,148 | -0.06(-0.48%) |
Mar 22, 2023 | 12.59 | 12.67 | 12.47 | 12.47 | 236,141 | +0.07(+0.56%) |
Mar 21, 2023 | 12.44 | 12.49 | 12.35 | 12.40 | 283,017 | +0.23(+1.89%) |
Mar 20, 2023 | 12.06 | 12.18 | 12.06 | 12.17 | 200,938 | +0.24(+2.01%) |
Mar 17, 2023 | 11.89 | 11.99 | 11.78 | 11.93 | 168,512 | -0.08(-0.67%) |
Mar 16, 2023 | 11.75 | 12.02 | 11.71 | 12.01 | 239,627 | +0.14(+1.18%) |
Mar 15, 2023 | 11.80 | 11.91 | 11.69 | 11.87 | 238,748 | -0.54(-4.31%) |
Mar 14, 2023 | 12.38 | 12.44 | 12.29 | 12.40 | 208,079 | +0.16(+1.35%) |
Mar 13, 2023 | 12.23 | 12.30 | 12.15 | 12.24 | 190,297 | -0.24(-1.92%) |
Mar 10, 2023 | 12.66 | 12.66 | 12.45 | 12.48 | 395,616 | -0.07(-0.56%) |
Mar 09, 2023 | 12.69 | 12.72 | 12.52 | 12.55 | 102,424 | -0.14(-1.14%) |
Mar 08, 2023 | 12.61 | 12.77 | 12.61 | 12.70 | 73,275 | +0.07(+0.59%) |
Mar 07, 2023 | 12.75 | 12.75 | 12.57 | 12.62 | 179,291 | -0.21(-1.63%) |
Mar 06, 2023 | 12.89 | 12.90 | 12.81 | 12.83 | 144,232 | -0.26(-1.95%) |
Mar 03, 2023 | 12.97 | 13.09 | 12.89 | 13.09 | 64,419 | +0.26(+2.03%) |
Mar 02, 2023 | 12.69 | 12.84 | 12.69 | 12.82 | 119,552 | -0.04(-0.27%) |
Mar 01, 2023 | 12.99 | 12.99 | 12.83 | 12.86 | 250,410 | +0.09(+0.70%) |
Feb 28, 2023 | 12.77 | 12.86 | 12.73 | 12.77 | 201,444 | +0.08(+0.63%) |
Feb 27, 2023 | 12.83 | 12.85 | 12.64 | 12.69 | 238,543 | -0.15(-1.17%) |
Feb 24, 2023 | 12.79 | 12.84 | 12.70 | 12.84 | 403,876 | -1.00(-7.23%) |
Feb 23, 2023 | 13.85 | 13.86 | 13.70 | 13.84 | 63,799 | -0.01(-0.07%) |
Feb 22, 2023 | 13.77 | 13.92 | 13.77 | 13.85 | 103,000 | -0.03(-0.22%) |
Feb 21, 2023 | 14.01 | 14.06 | 13.85 | 13.88 | 125,229 | -0.07(-0.50%) |
Feb 17, 2023 | 13.85 | 13.96 | 13.80 | 13.95 | 120,063 | +0.05(+0.40%) |
Feb 16, 2023 | 13.78 | 14.00 | 13.76 | 13.89 | 128,050 | +0.10(+0.72%) |
Feb 15, 2023 | 13.70 | 13.80 | 13.68 | 13.79 | 332,019 | +0.01(+0.04%) |
Feb 14, 2023 | 13.69 | 13.81 | 13.63 | 13.79 | 109,681 | -0.04(-0.29%) |
Feb 13, 2023 | 13.74 | 13.84 | 13.73 | 13.83 | 107,454 | +0.14(+1.02%) |
Feb 10, 2023 | 13.75 | 13.76 | 13.63 | 13.69 | 188,748 | -0.35(-2.49%) |
Feb 09, 2023 | 14.34 | 14.34 | 14.03 | 14.04 | 238,041 | -0.08(-0.57%) |
Feb 08, 2023 | 14.24 | 14.31 | 14.08 | 14.12 | 166,036 | -0.12(-0.84%) |
Feb 07, 2023 | 14.08 | 14.28 | 14.04 | 14.24 | 120,812 | +0.09(+0.63%) |
Feb 06, 2023 | 14.37 | 14.39 | 14.11 | 14.15 | 139,387 | -0.33(-2.27%) |
Feb 03, 2023 | 14.52 | 14.61 | 14.46 | 14.48 | 309,079 | -0.14(-0.94%) |
Feb 02, 2023 | 14.64 | 14.74 | 14.50 | 14.62 | 688,524 | -0.03(-0.22%) |
Feb 01, 2023 | 14.37 | 14.67 | 14.34 | 14.65 | 150,529 | +0.30(+2.09%) |
Jan 31, 2023 | 14.26 | 14.35 | 14.21 | 14.35 | 135,839 | +0.05(+0.35%) |
Jan 30, 2023 | 14.26 | 14.35 | 14.25 | 14.30 | 224,460 | -0.04(-0.31%) |
Jan 27, 2023 | 14.27 | 14.38 | 14.25 | 14.35 | 114,322 | -0.01(-0.10%) |
Jan 26, 2023 | 14.25 | 14.38 | 14.20 | 14.36 | 99,542 | -0.10(-0.69%) |
Jan 25, 2023 | 14.38 | 14.50 | 14.32 | 14.46 | 154,006 | +0.01(+0.07%) |
Jan 24, 2023 | 14.31 | 14.45 | 14.26 | 14.45 | 114,434 | +0.12(+0.84%) |
Jan 23, 2023 | 14.19 | 14.35 | 14.17 | 14.33 | 255,426 | +0.04(+0.28%) |
Jan 20, 2023 | 14.10 | 14.29 | 14.05 | 14.29 | 279,849 | +0.08(+0.60%) |
Jan 19, 2023 | 14.12 | 14.23 | 14.05 | 14.21 | 158,388 | -0.04(-0.32%) |
Jan 18, 2023 | 14.38 | 14.46 | 14.24 | 14.25 | 388,854 | +0.44(+3.19%) |
Jan 17, 2023 | 14.37 | 14.42 | 13.77 | 13.81 | 684,502 | -0.50(-3.51%) |
Jan 13, 2023 | 14.26 | 14.36 | 14.24 | 14.31 | 106,363 | -0.11(-0.74%) |
Jan 12, 2023 | 14.34 | 14.47 | 14.15 | 14.42 | 200,005 | +0.33(+2.38%) |
Jan 11, 2023 | 14.03 | 14.09 | 14.00 | 14.09 | 154,618 | +0.15(+1.04%) |
Jan 10, 2023 | 13.93 | 13.95 | 13.79 | 13.94 | 137,502 | -0.20(-1.41%) |
Jan 09, 2023 | 14.17 | 14.24 | 14.10 | 14.14 | 223,638 | +0.05(+0.35%) |
Jan 06, 2023 | 13.74 | 14.10 | 13.70 | 14.09 | 543,341 | +0.51(+3.76%) |
Jan 05, 2023 | 13.58 | 13.65 | 13.51 | 13.58 | 152,652 | +0.09(+0.67%) |
Jan 04, 2023 | 13.35 | 13.50 | 13.30 | 13.49 | 288,336 | +0.59(+4.57%) |
Jan 03, 2023 | 12.94 | 12.96 | 12.81 | 12.90 | 205,671 | +0.59(+4.78%) |
Dec 30, 2022 | 12.41 | 12.51 | 12.27 | 12.31 | 127,045 | -0.09(-0.71%) |
Dec 29, 2022 | 12.41 | 12.45 | 12.39 | 12.40 | 187,811 | +0.15(+1.22%) |
Dec 28, 2022 | 12.46 | 12.49 | 12.23 | 12.25 | 207,080 | -0.10(-0.81%) |
Dec 27, 2022 | 12.36 | 12.43 | 12.34 | 12.35 | 237,848 | +0.08(+0.65%) |
Dec 23, 2022 | 12.17 | 12.30 | 12.07 | 12.27 | 194,630 | +0.17(+1.40%) |
Dec 22, 2022 | 12.24 | 12.24 | 12.00 | 12.10 | 235,599 | -0.25(-1.98%) |
Dec 21, 2022 | 12.28 | 12.38 | 12.24 | 12.35 | 564,479 | +0.21(+1.69%) |
Dec 20, 2022 | 11.93 | 12.23 | 11.93 | 12.14 | 310,512 | +0.16(+1.34%) |
Dec 19, 2022 | 12.08 | 12.12 | 11.95 | 11.98 | 393,182 | -0.16(-1.32%) |
Dec 16, 2022 | 12.16 | 12.20 | 12.06 | 12.14 | 250,159 | -0.02(-0.14%) |
Dec 15, 2022 | 12.35 | 12.36 | 12.12 | 12.16 | 152,932 | -0.34(-2.74%) |
Dec 14, 2022 | 12.53 | 12.60 | 12.43 | 12.50 | 195,445 | -0.09(-0.71%) |
Dec 13, 2022 | 12.75 | 12.76 | 12.51 | 12.59 | 141,244 | +0.24(+1.94%) |
Dec 12, 2022 | 12.36 | 12.39 | 12.27 | 12.35 | 173,615 | -0.14(-1.12%) |
Dec 09, 2022 | 12.49 | 12.59 | 12.47 | 12.49 | 117,951 | +0.04(+0.32%) |
Dec 08, 2022 | 12.41 | 12.47 | 12.38 | 12.45 | 151,662 | -0.03(-0.24%) |
Dec 07, 2022 | 12.52 | 12.56 | 12.42 | 12.48 | 138,820 | +0.01(+0.08%) |
Dec 06, 2022 | 12.62 | 12.67 | 12.43 | 12.47 | 111,950 | -0.11(-0.87%) |
Dec 05, 2022 | 12.70 | 12.72 | 12.54 | 12.58 | 143,030 | -0.28(-2.14%) |
Dec 02, 2022 | 12.66 | 12.87 | 12.63 | 12.86 | 108,041 | +0.26(+2.02%) |
Dec 01, 2022 | 12.64 | 12.67 | 12.50 | 12.60 | 145,387 | -0.18(-1.37%) |
Nov 30, 2022 | 12.67 | 12.80 | 12.46 | 12.78 | 141,673 | +0.04(+0.27%) |
Nov 29, 2022 | 12.64 | 12.78 | 12.62 | 12.74 | 105,144 | +0.12(+0.95%) |
Nov 28, 2022 | 12.76 | 12.78 | 12.58 | 12.62 | 222,644 | -0.25(-1.94%) |
Nov 25, 2022 | 12.84 | 12.90 | 12.81 | 12.87 | 97,390 | +0.04(+0.31%) |
Nov 23, 2022 | 12.63 | 12.83 | 12.60 | 12.83 | 147,429 | +0.05(+0.39%) |
Nov 22, 2022 | 12.64 | 12.79 | 12.64 | 12.78 | 200,484 | +0.29(+2.32%) |
Nov 21, 2022 | 12.43 | 12.49 | 12.34 | 12.49 | 263,565 | -0.29(-2.23%) |
Nov 18, 2022 | 12.84 | 12.88 | 12.72 | 12.78 | 151,123 | +0.05(+0.43%) |
Nov 17, 2022 | 12.54 | 12.72 | 12.51 | 12.72 | 147,025 | -0.11(-0.86%) |
Nov 16, 2022 | 12.80 | 12.85 | 12.67 | 12.83 | 266,471 | +0.02(+0.16%) |
Nov 15, 2022 | 13.03 | 13.07 | 12.61 | 12.81 | 387,015 | -0.29(-2.25%) |
Nov 14, 2022 | 13.17 | 13.33 | 13.10 | 13.11 | 298,570 | -0.03(-0.19%) |
Nov 11, 2022 | 12.92 | 13.17 | 12.87 | 13.13 | 428,987 | +0.67(+5.38%) |
Nov 10, 2022 | 12.22 | 12.48 | 12.21 | 12.46 | 270,305 | +0.65(+5.50%) |
Nov 09, 2022 | 11.85 | 11.99 | 11.76 | 11.81 | 128,492 | -0.25(-2.07%) |
Nov 08, 2022 | 11.97 | 12.18 | 11.96 | 12.06 | 325,242 | +0.12(+1.05%) |
Nov 07, 2022 | 11.86 | 11.96 | 11.83 | 11.94 | 203,477 | +0.27(+2.27%) |
Nov 04, 2022 | 11.50 | 11.72 | 11.45 | 11.67 | 370,974 | +0.81(+7.51%) |
Nov 03, 2022 | 10.83 | 10.91 | 10.78 | 10.86 | 210,593 | -0.12(-1.05%) |
Nov 02, 2022 | 11.19 | 11.29 | 10.95 | 10.97 | 248,682 | -0.29(-2.58%) |
Nov 01, 2022 | 11.45 | 11.47 | 11.19 | 11.26 | 283,327 | +0.05(+0.45%) |
Oct 31, 2022 | 11.21 | 11.27 | 11.17 | 11.21 | 309,968 | -0.26(-2.27%) |
Oct 28, 2022 | 11.24 | 11.47 | 11.20 | 11.47 | 293,407 | +0.04(+0.35%) |
Oct 27, 2022 | 11.37 | 11.52 | 11.28 | 11.43 | 270,204 | +0.03(+0.26%) |
Oct 26, 2022 | 11.29 | 11.48 | 11.18 | 11.40 | 151,864 | -0.03(-0.26%) |
Oct 25, 2022 | 11.35 | 11.50 | 11.31 | 11.43 | 256,625 | -0.07(-0.61%) |
Oct 24, 2022 | 11.48 | 11.59 | 11.43 | 11.50 | 288,402 | +0.04(+0.35%) |
Oct 21, 2022 | 11.04 | 11.46 | 11.02 | 11.46 | 240,810 | +0.48(+4.37%) |
Oct 20, 2022 | 11.13 | 11.23 | 10.94 | 10.98 | 182,339 | +0.04(+0.37%) |
Oct 19, 2022 | 11.10 | 11.10 | 10.87 | 10.94 | 250,527 | -0.16(-1.44%) |
Oct 18, 2022 | 11.21 | 11.26 | 10.98 | 11.10 | 577,334 | +0.27(+2.49%) |
Oct 17, 2022 | 10.77 | 10.85 | 10.75 | 10.83 | 338,541 | +0.39(+3.74%) |
Oct 14, 2022 | 10.66 | 10.73 | 10.44 | 10.44 | 352,429 | -0.15(-1.42%) |
Oct 13, 2022 | 10.10 | 10.66 | 10.10 | 10.59 | 733,398 | +0.40(+3.93%) |
Oct 12, 2022 | 10.24 | 10.29 | 10.17 | 10.19 | 267,090 | +0.20(+2.00%) |
Oct 11, 2022 | 10.04 | 10.19 | 9.930 | 9.990 | 617,660 | -0.52(-4.95%) |
Oct 10, 2022 | 10.59 | 10.59 | 10.40 | 10.51 | 621,042 | +0.63(+6.38%) |
Oct 07, 2022 | 9.970 | 10.07 | 9.830 | 9.880 | 406,400 | -0.23(-2.27%) |
Oct 06, 2022 | 10.19 | 10.27 | 10.03 | 10.11 | 500,670 | -0.27(-2.60%) |
Oct 05, 2022 | 10.32 | 10.45 | 10.11 | 10.38 | 337,690 | -0.12(-1.14%) |
Oct 04, 2022 | 10.39 | 10.54 | 10.34 | 10.50 | 1,170,564 | +0.43(+4.27%) |
Oct 03, 2022 | 9.870 | 10.14 | 9.840 | 10.07 | 469,293 | +0.47(+4.90%) |
Sep 30, 2022 | 9.580 | 9.735 | 9.580 | 9.600 | 562,856 | +0.03(+0.31%) |
Sep 29, 2022 | 9.430 | 9.570 | 9.318 | 9.570 | 668,765 | -0.15(-1.50%) |
Sep 28, 2022 | 9.430 | 9.730 | 9.310 | 9.716 | 491,968 | +0.25(+2.60%) |
Sep 27, 2022 | 9.615 | 9.670 | 9.010 | 9.470 | 1,308,744 | -0.14(-1.46%) |
Sep 26, 2022 | 9.770 | 9.830 | 9.555 | 9.610 | 854,719 | -0.12(-1.23%) |
Sep 23, 2022 | 9.720 | 9.760 | 9.620 | 9.730 | 936,313 | -0.47(-4.61%) |
Sep 22, 2022 | 10.26 | 10.26 | 10.07 | 10.20 | 727,360 | +0.06(+0.59%) |
Sep 21, 2022 | 10.31 | 10.48 | 10.14 | 10.14 | 534,991 | -0.26(-2.50%) |
Sep 20, 2022 | 10.50 | 10.50 | 10.27 | 10.40 | 699,932 | -0.32(-2.99%) |
Sep 19, 2022 | 10.43 | 10.74 | 10.40 | 10.72 | 421,840 | +0.29(+2.78%) |
Sep 16, 2022 | 10.30 | 10.48 | 10.30 | 10.43 | 355,192 | -0.16(-1.51%) |
Sep 15, 2022 | 10.50 | 10.66 | 10.48 | 10.59 | 384,576 | -0.15(-1.40%) |
Sep 14, 2022 | 10.69 | 10.79 | 10.57 | 10.74 | 318,130 | -0.19(-1.74%) |
Sep 13, 2022 | 11.15 | 11.25 | 10.91 | 10.93 | 603,533 | -0.47(-4.12%) |
Sep 12, 2022 | 11.40 | 11.45 | 11.33 | 11.40 | 662,671 | +0.47(+4.30%) |
Sep 09, 2022 | 10.82 | 10.96 | 10.82 | 10.93 | 593,749 | +0.33(+3.16%) |
Sep 08, 2022 | 10.54 | 10.65 | 10.42 | 10.60 | 660,643 | -0.22(-2.08%) |
Sep 07, 2022 | 10.52 | 10.82 | 10.51 | 10.82 | 994,065 | +0.44(+4.24%) |
Sep 06, 2022 | 10.46 | 10.50 | 10.33 | 10.38 | 759,009 | +0.00(+0.00%) |
Sep 02, 2022 | 10.74 | 10.85 | 10.31 | 10.38 | 812,081 | -0.12(-1.14%) |
Sep 01, 2022 | 10.38 | 10.50 | 10.22 | 10.50 | 665,786 | -0.19(-1.78%) |
Aug 31, 2022 | 10.56 | 10.70 | 10.47 | 10.69 | 1,445,193 | +0.13(+1.23%) |
Aug 30, 2022 | 10.69 | 10.71 | 10.41 | 10.56 | 686,332 | -0.04(-0.38%) |
Aug 29, 2022 | 10.49 | 10.68 | 10.46 | 10.60 | 1,251,191 | +0.43(+4.23%) |
Aug 26, 2022 | 10.60 | 10.62 | 10.16 | 10.17 | 558,572 | -0.40(-3.78%) |
Aug 25, 2022 | 10.41 | 10.58 | 10.40 | 10.57 | 478,034 | +0.19(+1.78%) |
Aug 24, 2022 | 10.36 | 10.45 | 10.29 | 10.38 | 1,440,387 | -0.08(-0.72%) |
Aug 23, 2022 | 10.42 | 10.57 | 10.41 | 10.46 | 829,037 | +0.17(+1.69%) |
Aug 22, 2022 | 10.43 | 10.44 | 10.26 | 10.29 | 1,129,812 | -0.58(-5.37%) |
Aug 19, 2022 | 11.01 | 11.02 | 10.85 | 10.87 | 299,292 | -0.16(-1.45%) |
Aug 18, 2022 | 11.11 | 11.16 | 11.00 | 11.03 | 263,394 | +0.04(+0.36%) |
Aug 17, 2022 | 11.05 | 11.05 | 10.91 | 10.99 | 521,522 | -0.45(-3.90%) |
Aug 16, 2022 | 11.23 | 11.49 | 11.23 | 11.44 | 490,636 | +0.17(+1.48%) |
Aug 15, 2022 | 11.26 | 11.30 | 11.20 | 11.27 | 363,423 | -0.18(-1.57%) |
Aug 12, 2022 | 11.43 | 11.46 | 11.29 | 11.45 | 339,126 | +0.20(+1.78%) |
Aug 11, 2022 | 11.30 | 11.43 | 11.23 | 11.25 | 556,751 | -0.26(-2.26%) |
Aug 10, 2022 | 11.57 | 11.60 | 11.47 | 11.51 | 252,505 | +0.19(+1.68%) |
Aug 09, 2022 | 11.35 | 11.36 | 11.27 | 11.32 | 460,799 | -0.09(-0.79%) |
Aug 08, 2022 | 11.44 | 11.54 | 11.39 | 11.41 | 456,768 | +0.08(+0.71%) |
Aug 05, 2022 | 11.18 | 11.33 | 11.12 | 11.33 | 489,806 | -0.04(-0.35%) |
Aug 04, 2022 | 11.34 | 11.37 | 11.24 | 11.37 | 209,681 | +0.16(+1.43%) |
Aug 03, 2022 | 11.12 | 11.23 | 11.07 | 11.21 | 347,247 | +0.12(+1.08%) |
Aug 02, 2022 | 11.20 | 11.21 | 11.08 | 11.09 | 673,482 | +0.02(+0.14%) |
Aug 01, 2022 | 11.10 | 11.17 | 11.03 | 11.07 | 691,438 | -0.02(-0.18%) |
Jul 29, 2022 | 10.97 | 11.10 | 10.92 | 11.10 | 221,927 | +0.24(+2.16%) |
Jul 28, 2022 | 10.77 | 10.86 | 10.70 | 10.86 | 651,751 | +0.17(+1.59%) |
Jul 27, 2022 | 10.56 | 10.71 | 10.43 | 10.69 | 581,931 | +0.08(+0.75%) |
Jul 26, 2022 | 10.59 | 10.70 | 10.57 | 10.61 | 642,017 | -0.39(-3.55%) |
Jul 25, 2022 | 11.18 | 11.21 | 10.91 | 11.00 | 639,331 | +0.10(+0.92%) |
Jul 22, 2022 | 11.10 | 11.11 | 10.84 | 10.90 | 471,553 | -0.24(-2.15%) |
Jul 21, 2022 | 11.00 | 11.16 | 10.98 | 11.14 | 299,786 | -0.10(-0.89%) |
Jul 20, 2022 | 11.26 | 11.40 | 11.20 | 11.24 | 461,819 | -0.19(-1.66%) |
Jul 19, 2022 | 10.94 | 11.72 | 10.92 | 11.43 | 915,692 | +0.71(+6.62%) |
Jul 18, 2022 | 10.69 | 10.90 | 10.32 | 10.72 | 799,740 | +0.30(+2.88%) |
Jul 15, 2022 | 10.34 | 10.47 | 10.23 | 10.42 | 418,807 | +0.26(+2.56%) |
Jul 14, 2022 | 10.07 | 10.20 | 9.990 | 10.16 | 945,458 | -0.27(-2.59%) |
Jul 13, 2022 | 10.38 | 10.49 | 10.23 | 10.43 | 569,651 | -0.12(-1.14%) |
Jul 12, 2022 | 10.49 | 10.70 | 10.48 | 10.55 | 716,384 | +0.03(+0.29%) |
Jul 11, 2022 | 10.50 | 10.72 | 10.35 | 10.52 | 1,019,161 | -0.37(-3.40%) |
Jul 08, 2022 | 10.86 | 10.98 | 10.70 | 10.89 | 356,826 | +0.38(+3.62%) |
Jul 07, 2022 | 10.55 | 10.59 | 10.41 | 10.51 | 599,441 | +0.25(+2.44%) |
Jul 06, 2022 | 10.13 | 10.26 | 10.11 | 10.26 | 1,314,562 | -0.02(-0.19%) |
Jul 05, 2022 | 10.27 | 10.31 | 10.12 | 10.28 | 614,948 | -0.62(-5.69%) |
Jul 01, 2022 | 10.73 | 10.90 | 10.65 | 10.90 | 369,564 | +0.00(+0.00%) |
Jun 30, 2022 | 10.50 | 10.97 | 10.37 | 10.90 | 601,071 | +0.00(+0.00%) |
Jun 29, 2022 | 11.11 | 11.15 | 10.89 | 10.90 | 417,338 | -0.36(-3.20%) |
Jun 28, 2022 | 11.36 | 11.51 | 11.23 | 11.26 | 742,107 | -0.05(-0.44%) |
Jun 27, 2022 | 11.34 | 11.41 | 11.28 | 11.31 | 692,822 | +0.05(+0.44%) |
Jun 24, 2022 | 11.01 | 11.26 | 11.00 | 11.26 | 536,076 | +0.24(+2.18%) |
Jun 23, 2022 | 11.23 | 11.23 | 10.90 | 11.02 | 853,279 | -0.49(-4.22%) |
Jun 22, 2022 | 11.54 | 11.67 | 11.47 | 11.51 | 712,042 | -0.61(-5.04%) |
Jun 21, 2022 | 12.24 | 12.27 | 12.10 | 12.12 | 366,754 | +0.17(+1.42%) |
Jun 17, 2022 | 11.96 | 12.03 | 11.84 | 11.95 | 409,683 | -0.16(-1.36%) |
Jun 16, 2022 | 11.96 | 12.83 | 11.88 | 12.11 | 1,129,748 | -0.77(-5.98%) |
Jun 15, 2022 | 12.90 | 12.95 | 12.67 | 12.88 | 378,961 | +0.28(+2.22%) |
Jun 14, 2022 | 12.80 | 12.84 | 12.51 | 12.60 | 391,396 | -0.17(-1.33%) |
Jun 13, 2022 | 12.89 | 12.97 | 12.69 | 12.77 | 272,623 | -0.29(-2.22%) |
Jun 10, 2022 | 13.23 | 13.23 | 13.01 | 13.06 | 270,093 | -0.51(-3.79%) |
Jun 09, 2022 | 13.85 | 13.88 | 13.57 | 13.57 | 176,448 | -0.41(-2.90%) |
Jun 08, 2022 | 14.08 | 14.18 | 13.96 | 13.98 | 158,214 | +0.02(+0.14%) |
Jun 07, 2022 | 13.83 | 13.98 | 13.80 | 13.96 | 154,336 | +0.03(+0.18%) |
Jun 06, 2022 | 14.01 | 14.07 | 13.89 | 13.94 | 231,694 | -0.00(-0.04%) |
Jun 03, 2022 | 14.03 | 14.03 | 13.89 | 13.94 | 181,522 | -0.24(-1.69%) |
Jun 02, 2022 | 14.04 | 14.20 | 13.95 | 14.18 | 402,844 | +0.40(+2.90%) |
Jun 01, 2022 | 13.85 | 13.90 | 13.71 | 13.78 | 187,674 | +0.07(+0.51%) |
May 31, 2022 | 13.68 | 13.80 | 13.60 | 13.71 | 317,606 | +0.03(+0.22%) |
May 27, 2022 | 13.66 | 13.74 | 13.57 | 13.68 | 189,151 | +0.07(+0.55%) |
May 26, 2022 | 13.41 | 13.63 | 13.40 | 13.61 | 255,443 | +0.38(+2.83%) |
May 25, 2022 | 13.15 | 13.30 | 13.13 | 13.23 | 266,271 | +0.08(+0.61%) |
May 24, 2022 | 13.18 | 13.18 | 13.02 | 13.15 | 391,411 | -0.09(-0.68%) |
May 23, 2022 | 13.15 | 13.29 | 13.04 | 13.24 | 276,924 | +0.29(+2.28%) |
May 20, 2022 | 13.08 | 13.13 | 12.79 | 12.95 | 292,094 | -0.04(-0.35%) |
May 19, 2022 | 12.74 | 13.08 | 12.72 | 12.99 | 291,605 | +0.09(+0.70%) |
May 18, 2022 | 13.14 | 13.23 | 12.89 | 12.90 | 251,739 | -0.53(-3.93%) |
May 17, 2022 | 13.37 | 13.44 | 13.29 | 13.43 | 436,723 | +0.52(+4.05%) |
May 16, 2022 | 12.82 | 12.97 | 12.70 | 12.90 | 316,700 | +0.04(+0.27%) |
May 13, 2022 | 12.66 | 12.92 | 12.64 | 12.87 | 283,460 | +0.21(+1.66%) |
May 12, 2022 | 12.58 | 12.87 | 12.50 | 12.66 | 675,690 | -0.15(-1.17%) |
May 11, 2022 | 13.00 | 13.16 | 12.81 | 12.81 | 358,692 | -0.06(-0.50%) |
May 10, 2022 | 13.03 | 13.05 | 12.73 | 12.87 | 480,032 | +0.35(+2.79%) |
May 09, 2022 | 12.46 | 12.64 | 12.45 | 12.53 | 401,751 | -0.06(-0.52%) |
May 06, 2022 | 12.75 | 12.79 | 12.45 | 12.59 | 478,877 | +0.04(+0.32%) |
May 05, 2022 | 12.80 | 12.80 | 12.45 | 12.55 | 505,190 | -0.75(-5.64%) |
May 04, 2022 | 12.99 | 13.32 | 12.93 | 13.30 | 382,108 | +0.78(+6.23%) |
May 03, 2022 | 12.45 | 12.56 | 12.40 | 12.52 | 560,002 | +0.05(+0.40%) |