Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.98 | 12.12 | 11.95 | 12.08 | 359,634 | +0.08(+0.67%) |
Apr 27, 2023 | 11.89 | 12.06 | 11.89 | 12.00 | 810,118 | +0.11(+0.93%) |
Apr 26, 2023 | 11.92 | 11.94 | 11.72 | 11.89 | 650,966 | -0.06(-0.50%) |
Apr 25, 2023 | 11.93 | 12.04 | 11.88 | 11.95 | 570,420 | +0.03(+0.25%) |
Apr 24, 2023 | 11.90 | 11.94 | 11.81 | 11.92 | 398,224 | -0.02(-0.17%) |
Apr 21, 2023 | 11.90 | 11.95 | 11.81 | 11.94 | 491,359 | +0.05(+0.42%) |
Apr 20, 2023 | 11.93 | 12.00 | 11.76 | 11.89 | 495,022 | -0.08(-0.67%) |
Apr 19, 2023 | 12.00 | 12.07 | 11.94 | 11.97 | 300,880 | -0.04(-0.33%) |
Apr 18, 2023 | 12.17 | 12.17 | 11.83 | 12.01 | 403,302 | -0.15(-1.23%) |
Apr 17, 2023 | 12.32 | 12.35 | 12.07 | 12.16 | 565,990 | -0.15(-1.22%) |
Apr 14, 2023 | 12.36 | 12.46 | 12.25 | 12.31 | 792,736 | -0.05(-0.40%) |
Apr 13, 2023 | 12.30 | 12.41 | 12.17 | 12.36 | 547,728 | +0.04(+0.32%) |
Apr 12, 2023 | 12.00 | 12.47 | 12.00 | 12.32 | 1,247,641 | +0.37(+3.10%) |
Apr 11, 2023 | 11.95 | 12.03 | 11.90 | 11.95 | 230,628 | -0.01(-0.08%) |
Apr 10, 2023 | 11.90 | 11.99 | 11.85 | 11.96 | 250,278 | +0.05(+0.42%) |
Apr 06, 2023 | 11.91 | 0 | +0.11(+0.93%) | |||
Apr 05, 2023 | 11.76 | 11.98 | 11.74 | 11.80 | 799,538 | +0.02(+0.17%) |
Apr 04, 2023 | 11.82 | 11.90 | 11.76 | 11.78 | 311,699 | -0.04(-0.34%) |
Apr 03, 2023 | 11.80 | 11.85 | 11.65 | 11.82 | 330,948 | +0.00(+0.00%) |
Mar 31, 2023 | 11.51 | 11.93 | 11.51 | 11.82 | 817,986 | +0.35(+3.05%) |
Mar 30, 2023 | 11.27 | 11.54 | 11.25 | 11.47 | 759,237 | +0.14(+1.24%) |
Mar 29, 2023 | 11.04 | 11.40 | 11.00 | 11.33 | 725,639 | +0.33(+3.00%) |
Mar 28, 2023 | 10.80 | 11.02 | 10.76 | 11.00 | 379,172 | +0.15(+1.38%) |
Mar 27, 2023 | 10.82 | 10.92 | 10.80 | 10.85 | 252,120 | +0.09(+0.84%) |
Mar 24, 2023 | 10.61 | 10.79 | 10.60 | 10.76 | 316,661 | +0.07(+0.65%) |
Mar 23, 2023 | 10.77 | 10.89 | 10.64 | 10.69 | 376,354 | -0.08(-0.74%) |
Mar 22, 2023 | 10.78 | 10.89 | 10.67 | 10.77 | 493,800 | -0.06(-0.55%) |
Mar 21, 2023 | 10.93 | 11.05 | 10.80 | 10.83 | 554,871 | -0.05(-0.46%) |
Mar 20, 2023 | 10.93 | 11.14 | 10.87 | 10.88 | 607,647 | -0.06(-0.55%) |
Mar 17, 2023 | 11.10 | 11.15 | 10.91 | 10.94 | 1,163,773 | -0.24(-2.15%) |
Mar 16, 2023 | 11.18 | 11.22 | 10.84 | 11.18 | 550,254 | -0.02(-0.18%) |
Mar 15, 2023 | 11.22 | 11.23 | 11.04 | 11.20 | 509,691 | -0.03(-0.27%) |
Mar 14, 2023 | 11.19 | 11.43 | 11.11 | 11.23 | 1,045,020 | +0.08(+0.72%) |
Mar 13, 2023 | 11.19 | 11.33 | 11.08 | 11.15 | 629,387 | -0.13(-1.15%) |
Mar 10, 2023 | 11.41 | 11.47 | 11.22 | 11.28 | 631,075 | -0.15(-1.31%) |
Mar 09, 2023 | 11.69 | 11.69 | 11.39 | 11.43 | 793,282 | -0.22(-1.89%) |
Mar 08, 2023 | 11.74 | 11.78 | 11.52 | 11.65 | 641,108 | -0.12(-1.02%) |
Mar 07, 2023 | 11.71 | 11.90 | 11.63 | 11.77 | 613,077 | +0.10(+0.86%) |
Mar 06, 2023 | 11.48 | 11.73 | 11.48 | 11.67 | 521,489 | +0.19(+1.66%) |
Mar 03, 2023 | 11.36 | 11.55 | 11.34 | 11.48 | 449,452 | +0.16(+1.41%) |
Mar 02, 2023 | 11.04 | 11.46 | 10.95 | 11.32 | 792,912 | +0.25(+2.26%) |
Mar 01, 2023 | 11.03 | 11.22 | 10.97 | 11.07 | 663,011 | +0.01(+0.09%) |
Feb 28, 2023 | 11.11 | 11.19 | 11.02 | 11.06 | 857,080 | -0.11(-0.98%) |
Feb 27, 2023 | 11.31 | 11.33 | 11.04 | 11.17 | 1,062,020 | -0.18(-1.59%) |
Feb 24, 2023 | 11.55 | 11.60 | 11.15 | 11.35 | 2,017,285 | -0.31(-2.66%) |
Feb 23, 2023 | 12.50 | 12.68 | 11.51 | 11.66 | 1,607,155 | -0.38(-3.16%) |
Feb 22, 2023 | 12.02 | 12.20 | 11.94 | 12.04 | 486,396 | +0.00(+0.00%) |
Feb 21, 2023 | 12.33 | 12.33 | 11.97 | 12.04 | 414,734 | -0.25(-2.03%) |
Feb 17, 2023 | 12.29 | 0 | +0.11(+0.90%) | |||
Feb 16, 2023 | 12.27 | 12.29 | 12.07 | 12.18 | 490,247 | -0.12(-0.98%) |
Feb 15, 2023 | 12.34 | 12.35 | 12.11 | 12.30 | 359,309 | -0.04(-0.32%) |
Feb 14, 2023 | 12.33 | 12.40 | 12.22 | 12.34 | 190,849 | +0.01(+0.08%) |
Feb 13, 2023 | 12.18 | 12.34 | 12.18 | 12.33 | 266,274 | +0.14(+1.15%) |
Feb 10, 2023 | 12.27 | 12.37 | 12.18 | 12.19 | 473,579 | -0.09(-0.73%) |
Feb 09, 2023 | 12.29 | 12.46 | 12.21 | 12.28 | 540,138 | -0.04(-0.32%) |
Feb 08, 2023 | 12.30 | 12.34 | 12.10 | 12.32 | 807,190 | +0.07(+0.57%) |
Feb 07, 2023 | 12.35 | 12.38 | 12.19 | 12.25 | 450,189 | -0.13(-1.05%) |
Feb 06, 2023 | 12.43 | 12.51 | 12.29 | 12.38 | 466,918 | -0.03(-0.24%) |
Feb 03, 2023 | 12.68 | 12.74 | 12.34 | 12.41 | 670,399 | -0.32(-2.51%) |
Feb 02, 2023 | 12.81 | 12.81 | 12.36 | 12.73 | 1,303,480 | -0.06(-0.47%) |
Feb 01, 2023 | 12.73 | 12.87 | 12.37 | 12.79 | 987,897 | -0.13(-1.01%) |
Jan 31, 2023 | 12.86 | 12.95 | 12.75 | 12.92 | 640,725 | +0.07(+0.54%) |
Jan 30, 2023 | 12.94 | 12.98 | 12.78 | 12.85 | 585,615 | -0.12(-0.93%) |
Jan 27, 2023 | 13.02 | 13.64 | 12.77 | 12.97 | 1,073,196 | +0.25(+1.97%) |
Jan 26, 2023 | 12.41 | 12.76 | 12.38 | 12.72 | 647,148 | +0.29(+2.33%) |
Jan 25, 2023 | 12.35 | 12.50 | 12.22 | 12.43 | 589,265 | +0.04(+0.32%) |
Jan 24, 2023 | 12.63 | 12.69 | 12.25 | 12.39 | 643,666 | -0.36(-2.82%) |
Jan 23, 2023 | 12.60 | 12.77 | 12.60 | 12.75 | 264,808 | +0.12(+0.95%) |
Jan 20, 2023 | 12.57 | 12.65 | 12.53 | 12.63 | 391,045 | +0.03(+0.24%) |
Jan 19, 2023 | 12.59 | 12.70 | 12.55 | 12.60 | 325,859 | -0.04(-0.32%) |
Jan 18, 2023 | 12.88 | 12.91 | 12.63 | 12.64 | 463,935 | -0.17(-1.33%) |
Jan 17, 2023 | 12.62 | 12.92 | 12.54 | 12.81 | 633,734 | +0.18(+1.43%) |
Jan 16, 2023 | 12.56 | 12.74 | 12.56 | 12.63 | 230,024 | +0.04(+0.32%) |
Jan 13, 2023 | 12.49 | 12.64 | 12.38 | 12.59 | 576,057 | +0.10(+0.80%) |
Jan 12, 2023 | 12.54 | 12.58 | 12.38 | 12.49 | 461,999 | -0.06(-0.48%) |
Jan 11, 2023 | 12.31 | 12.66 | 12.31 | 12.55 | 534,690 | +0.24(+1.95%) |
Jan 10, 2023 | 12.12 | 12.36 | 12.11 | 12.31 | 406,704 | +0.14(+1.15%) |
Jan 09, 2023 | 12.17 | 12.25 | 12.12 | 12.17 | 283,930 | -0.02(-0.16%) |
Jan 06, 2023 | 11.95 | 12.24 | 11.86 | 12.19 | 411,337 | +0.31(+2.61%) |
Jan 05, 2023 | 12.11 | 12.25 | 11.85 | 11.88 | 524,066 | -0.29(-2.38%) |
Jan 04, 2023 | 12.13 | 12.22 | 12.06 | 12.17 | 444,591 | -0.02(-0.16%) |
Jan 03, 2023 | 12.11 | 12.23 | 12.01 | 12.19 | 431,480 | +0.08(+0.66%) |
Dec 30, 2022 | 12.11 | 0 | -0.08(-0.66%) | |||
Dec 29, 2022 | 11.99 | 12.23 | 11.93 | 12.19 | 432,780 | +0.29(+2.44%) |
Dec 28, 2022 | 11.85 | 12.09 | 11.85 | 11.90 | 408,422 | -0.02(-0.17%) |
Dec 23, 2022 | 11.92 | 0 | +0.05(+0.42%) | |||
Dec 22, 2022 | 12.42 | 12.42 | 11.84 | 11.87 | 617,843 | -0.62(-4.96%) |
Dec 21, 2022 | 12.15 | 12.49 | 12.10 | 12.49 | 565,337 | +0.33(+2.71%) |
Dec 20, 2022 | 11.90 | 12.17 | 11.89 | 12.16 | 595,547 | +0.21(+1.76%) |
Dec 19, 2022 | 12.71 | 12.71 | 11.87 | 11.95 | 996,944 | -0.77(-6.05%) |
Dec 16, 2022 | 12.82 | 12.92 | 12.49 | 12.72 | 1,278,092 | -0.10(-0.78%) |
Dec 15, 2022 | 13.12 | 13.14 | 12.59 | 12.82 | 1,052,205 | -0.22(-1.69%) |
Dec 14, 2022 | 13.17 | 13.29 | 13.04 | 13.04 | 817,594 | -0.12(-0.91%) |
Dec 13, 2022 | 13.04 | 13.24 | 12.94 | 13.16 | 585,058 | +0.18(+1.39%) |
Dec 12, 2022 | 12.88 | 13.05 | 12.87 | 12.98 | 443,101 | +0.12(+0.93%) |
Dec 09, 2022 | 12.53 | 12.91 | 12.51 | 12.86 | 698,221 | +0.31(+2.47%) |
Dec 08, 2022 | 12.64 | 12.75 | 12.53 | 12.55 | 411,196 | -0.10(-0.79%) |
Dec 07, 2022 | 12.61 | 12.80 | 12.58 | 12.65 | 590,161 | +0.04(+0.32%) |
Dec 06, 2022 | 12.96 | 13.05 | 12.51 | 12.61 | 771,550 | -0.28(-2.17%) |
Dec 05, 2022 | 12.80 | 12.99 | 12.75 | 12.89 | 600,070 | +0.02(+0.16%) |
Dec 02, 2022 | 12.66 | 12.91 | 12.65 | 12.87 | 960,753 | +0.12(+0.94%) |
Dec 01, 2022 | 12.60 | 12.77 | 12.52 | 12.75 | 682,548 | +0.19(+1.51%) |
Nov 30, 2022 | 12.22 | 12.59 | 12.13 | 12.56 | 717,113 | +0.29(+2.36%) |
Nov 29, 2022 | 12.50 | 12.52 | 12.27 | 12.27 | 696,762 | -0.27(-2.15%) |
Nov 28, 2022 | 12.69 | 12.76 | 12.51 | 12.54 | 384,024 | -0.22(-1.72%) |
Nov 25, 2022 | 12.54 | 12.76 | 12.54 | 12.76 | 843,393 | +0.17(+1.35%) |
Nov 24, 2022 | 12.58 | 12.66 | 12.55 | 12.59 | 151,350 | +0.05(+0.40%) |
Nov 23, 2022 | 12.60 | 12.65 | 12.43 | 12.54 | 446,972 | -0.07(-0.56%) |
Nov 22, 2022 | 12.39 | 12.65 | 12.38 | 12.61 | 620,324 | +0.21(+1.69%) |
Nov 21, 2022 | 12.39 | 12.52 | 12.32 | 12.40 | 569,302 | -0.05(-0.40%) |
Nov 18, 2022 | 12.37 | 12.58 | 12.29 | 12.45 | 847,024 | +0.09(+0.73%) |
Nov 17, 2022 | 12.46 | 12.48 | 12.27 | 12.36 | 894,360 | -0.15(-1.20%) |
Nov 16, 2022 | 12.18 | 12.72 | 12.18 | 12.51 | 749,756 | +0.26(+2.12%) |
Nov 15, 2022 | 12.39 | 12.54 | 12.21 | 12.25 | 589,249 | -0.12(-0.97%) |
Nov 14, 2022 | 12.60 | 12.70 | 12.31 | 12.37 | 1,550,184 | -0.22(-1.75%) |
Nov 11, 2022 | 12.63 | 12.67 | 12.42 | 12.59 | 790,110 | -0.05(-0.40%) |
Nov 10, 2022 | 12.86 | 12.94 | 12.58 | 12.64 | 803,347 | -0.03(-0.24%) |
Nov 09, 2022 | 12.53 | 13.00 | 12.53 | 12.67 | 1,288,913 | +0.05(+0.40%) |
Nov 08, 2022 | 12.70 | 12.99 | 12.50 | 12.62 | 1,939,901 | +0.84(+7.13%) |
Nov 07, 2022 | 11.58 | 11.79 | 11.40 | 11.78 | 1,002,391 | +0.22(+1.90%) |
Nov 04, 2022 | 11.72 | 11.75 | 11.51 | 11.56 | 1,011,631 | -0.15(-1.28%) |
Nov 03, 2022 | 11.66 | 11.77 | 11.61 | 11.71 | 304,292 | -0.01(-0.09%) |
Nov 02, 2022 | 11.79 | 11.72 | 862,889 | -0.09(-0.76%) | ||
Nov 01, 2022 | 12.08 | 12.09 | 11.77 | 11.81 | 517,051 | -0.19(-1.58%) |
Oct 31, 2022 | 12.04 | 12.05 | 11.82 | 12.00 | 449,937 | -0.03(-0.25%) |
Oct 28, 2022 | 12.19 | 12.26 | 11.93 | 12.03 | 352,981 | -0.14(-1.15%) |
Oct 27, 2022 | 11.90 | 12.19 | 11.89 | 12.17 | 626,737 | +0.34(+2.87%) |
Oct 26, 2022 | 11.80 | 11.99 | 11.80 | 11.83 | 305,588 | -0.09(-0.76%) |
Oct 25, 2022 | 11.76 | 12.07 | 11.74 | 11.92 | 571,355 | +0.13(+1.10%) |
Oct 24, 2022 | 11.59 | 11.80 | 11.56 | 11.79 | 426,022 | +0.26(+2.25%) |
Oct 21, 2022 | 11.28 | 11.60 | 11.18 | 11.53 | 697,190 | +0.27(+2.40%) |
Oct 20, 2022 | 11.33 | 11.59 | 11.26 | 11.26 | 804,475 | -0.09(-0.79%) |
Oct 19, 2022 | 11.41 | 11.55 | 11.29 | 11.35 | 556,846 | -0.11(-0.96%) |
Oct 18, 2022 | 11.45 | 11.63 | 11.36 | 11.46 | 442,089 | +0.10(+0.88%) |
Oct 17, 2022 | 10.98 | 11.55 | 10.96 | 11.36 | 783,886 | +0.51(+4.70%) |
Oct 14, 2022 | 10.92 | 11.25 | 10.83 | 10.85 | 918,289 | -0.03(-0.28%) |
Oct 13, 2022 | 10.67 | 10.95 | 10.52 | 10.88 | 1,135,727 | +0.13(+1.21%) |
Oct 12, 2022 | 11.17 | 11.25 | 10.75 | 10.75 | 736,757 | -0.42(-3.76%) |
Oct 11, 2022 | 11.30 | 11.30 | 11.07 | 11.17 | 958,857 | -0.26(-2.27%) |
Oct 07, 2022 | 11.43 | 0 | -0.26(-2.22%) | |||
Oct 06, 2022 | 12.18 | 12.21 | 11.60 | 11.69 | 951,221 | -0.49(-4.02%) |
Oct 05, 2022 | 12.57 | 12.63 | 12.10 | 12.18 | 878,026 | -0.40(-3.18%) |
Oct 04, 2022 | 12.63 | 12.85 | 12.58 | 12.58 | 1,405,672 | +0.00(+0.00%) |
Oct 03, 2022 | 12.30 | 12.70 | 12.21 | 12.58 | 864,873 | +0.37(+3.03%) |
Sep 30, 2022 | 12.17 | 12.32 | 12.17 | 12.21 | 682,973 | +0.03(+0.25%) |
Sep 29, 2022 | 12.44 | 12.44 | 12.10 | 12.18 | 707,666 | -0.25(-2.01%) |
Sep 28, 2022 | 12.55 | 12.61 | 12.42 | 12.43 | 1,187,221 | -0.04(-0.32%) |
Sep 27, 2022 | 12.71 | 12.78 | 12.41 | 12.47 | 753,039 | -0.18(-1.42%) |
Sep 26, 2022 | 12.85 | 12.85 | 12.58 | 12.65 | 789,707 | -0.12(-0.94%) |
Sep 23, 2022 | 12.66 | 12.84 | 12.66 | 12.77 | 1,347,161 | +0.00(+0.00%) |
Sep 22, 2022 | 12.59 | 12.97 | 12.55 | 12.77 | 1,016,890 | +0.18(+1.43%) |
Sep 21, 2022 | 12.60 | 12.79 | 12.51 | 12.59 | 851,910 | +0.06(+0.48%) |
Sep 20, 2022 | 12.69 | 12.71 | 12.41 | 12.53 | 1,213,929 | -0.17(-1.34%) |
Sep 19, 2022 | 12.43 | 12.77 | 12.43 | 12.70 | 699,949 | +0.24(+1.93%) |
Sep 16, 2022 | 11.97 | 12.49 | 11.97 | 12.46 | 2,510,974 | +0.40(+3.32%) |
Sep 15, 2022 | 12.28 | 12.36 | 11.86 | 12.06 | 955,466 | -0.25(-2.03%) |
Sep 14, 2022 | 12.26 | 12.41 | 12.26 | 12.31 | 480,049 | +0.03(+0.24%) |
Sep 13, 2022 | 12.33 | 12.41 | 12.18 | 12.28 | 512,980 | -0.09(-0.73%) |
Sep 12, 2022 | 12.35 | 12.49 | 12.32 | 12.37 | 592,159 | +0.04(+0.32%) |
Sep 09, 2022 | 12.19 | 12.40 | 12.19 | 12.33 | 1,399,348 | +0.17(+1.40%) |
Sep 08, 2022 | 12.05 | 12.23 | 12.02 | 12.16 | 1,066,288 | +0.09(+0.75%) |
Sep 07, 2022 | 11.92 | 12.14 | 11.88 | 12.07 | 616,018 | +0.11(+0.92%) |
Sep 06, 2022 | 11.95 | 12.00 | 11.72 | 11.96 | 874,869 | -0.02(-0.17%) |
Sep 02, 2022 | 11.98 | 0 | -0.27(-2.20%) | |||
Sep 01, 2022 | 12.28 | 12.28 | 12.10 | 12.25 | 853,289 | -0.08(-0.65%) |
Aug 31, 2022 | 12.20 | 12.35 | 12.06 | 12.33 | 726,707 | +0.07(+0.57%) |
Aug 30, 2022 | 12.53 | 12.62 | 12.24 | 12.26 | 972,629 | -0.28(-2.23%) |
Aug 29, 2022 | 12.91 | 12.95 | 12.46 | 12.54 | 1,004,125 | -0.43(-3.32%) |
Aug 26, 2022 | 13.04 | 13.21 | 12.90 | 12.97 | 495,353 | -0.09(-0.69%) |
Aug 25, 2022 | 12.88 | 13.21 | 12.76 | 13.06 | 951,962 | +0.17(+1.32%) |
Aug 24, 2022 | 12.63 | 12.90 | 12.63 | 12.89 | 836,037 | +0.24(+1.90%) |
Aug 23, 2022 | 12.75 | 12.79 | 12.60 | 12.65 | 1,490,943 | -0.20(-1.56%) |
Aug 22, 2022 | 12.82 | 12.88 | 12.74 | 12.85 | 457,846 | -0.04(-0.31%) |
Aug 19, 2022 | 12.87 | 12.97 | 12.79 | 12.89 | 344,904 | +0.04(+0.31%) |
Aug 18, 2022 | 12.77 | 12.96 | 12.71 | 12.85 | 708,910 | +0.07(+0.55%) |
Aug 17, 2022 | 12.88 | 13.01 | 12.66 | 12.78 | 1,048,508 | -0.11(-0.85%) |
Aug 16, 2022 | 12.89 | 13.06 | 12.82 | 12.89 | 442,366 | +0.00(+0.00%) |
Aug 15, 2022 | 12.73 | 13.01 | 12.63 | 12.89 | 653,746 | +0.16(+1.26%) |
Aug 12, 2022 | 12.77 | 12.91 | 12.69 | 12.73 | 741,272 | -0.01(-0.08%) |
Aug 11, 2022 | 12.59 | 12.92 | 12.50 | 12.74 | 985,289 | +0.16(+1.27%) |
Aug 10, 2022 | 13.29 | 13.37 | 12.55 | 12.58 | 1,289,923 | -0.77(-5.77%) |
Aug 09, 2022 | 13.51 | 13.53 | 13.09 | 13.35 | 955,711 | -0.20(-1.48%) |
Aug 08, 2022 | 13.72 | 13.83 | 13.24 | 13.55 | 1,718,501 | -0.24(-1.74%) |
Aug 05, 2022 | 14.38 | 14.45 | 13.45 | 13.79 | 1,393,075 | -0.82(-5.61%) |
Aug 04, 2022 | 14.39 | 14.64 | 14.29 | 14.61 | 785,398 | +0.25(+1.74%) |
Aug 03, 2022 | 14.48 | 14.49 | 14.21 | 14.36 | 495,116 | -0.20(-1.37%) |
Aug 02, 2022 | 14.53 | 14.67 | 14.45 | 14.56 | 638,942 | -0.10(-0.68%) |
Jul 29, 2022 | 14.66 | 0 | +0.07(+0.48%) | |||
Jul 28, 2022 | 14.49 | 14.77 | 14.43 | 14.59 | 472,838 | +0.17(+1.18%) |
Jul 27, 2022 | 14.49 | 14.60 | 14.38 | 14.42 | 556,453 | -0.03(-0.21%) |
Jul 26, 2022 | 14.49 | 14.79 | 14.43 | 14.45 | 1,004,450 | -0.01(-0.07%) |
Jul 25, 2022 | 14.47 | 14.47 | 14.30 | 14.46 | 659,279 | -0.02(-0.14%) |
Jul 22, 2022 | 14.74 | 14.76 | 14.36 | 14.48 | 463,033 | -0.27(-1.83%) |
Jul 21, 2022 | 14.86 | 14.95 | 14.59 | 14.75 | 412,760 | -0.19(-1.27%) |
Jul 20, 2022 | 15.08 | 15.14 | 14.79 | 14.94 | 383,241 | -0.13(-0.86%) |
Jul 19, 2022 | 15.13 | 15.28 | 15.06 | 15.07 | 543,200 | -0.03(-0.20%) |
Jul 18, 2022 | 15.11 | 15.21 | 15.03 | 15.10 | 467,473 | +0.03(+0.20%) |
Jul 15, 2022 | 15.05 | 15.10 | 14.84 | 15.07 | 466,018 | +0.06(+0.40%) |
Jul 14, 2022 | 14.90 | 15.02 | 14.78 | 15.01 | 393,044 | +0.06(+0.40%) |
Jul 13, 2022 | 14.92 | 15.14 | 14.88 | 14.95 | 519,726 | -0.07(-0.47%) |
Jul 12, 2022 | 14.86 | 15.05 | 14.86 | 15.02 | 1,100,026 | +0.08(+0.54%) |
Jul 11, 2022 | 15.00 | 15.09 | 14.72 | 14.94 | 574,248 | -0.14(-0.93%) |
Jul 08, 2022 | 14.87 | 15.16 | 14.76 | 15.08 | 1,021,343 | +0.25(+1.69%) |
Jul 07, 2022 | 14.80 | 15.13 | 14.77 | 14.83 | 1,122,224 | +0.06(+0.41%) |
Jul 06, 2022 | 14.68 | 14.81 | 14.49 | 14.77 | 624,828 | +0.04(+0.27%) |
Jul 05, 2022 | 14.88 | 14.98 | 14.40 | 14.73 | 758,954 | -0.19(-1.27%) |
Jul 04, 2022 | 14.80 | 15.14 | 14.77 | 14.92 | 408,026 | +0.23(+1.57%) |
Jun 30, 2022 | 14.69 | 0 | -0.11(-0.74%) | |||
Jun 29, 2022 | 14.66 | 14.84 | 14.58 | 14.80 | 487,123 | +0.17(+1.16%) |
Jun 28, 2022 | 14.41 | 14.71 | 14.41 | 14.63 | 601,677 | +0.26(+1.81%) |
Jun 27, 2022 | 14.16 | 14.49 | 14.16 | 14.37 | 1,091,471 | +0.22(+1.55%) |
Jun 24, 2022 | 14.00 | 14.20 | 14.00 | 14.15 | 377,462 | +0.11(+0.78%) |
Jun 23, 2022 | 13.94 | 14.10 | 13.85 | 14.04 | 518,167 | +0.13(+0.93%) |
Jun 22, 2022 | 13.44 | 13.93 | 13.26 | 13.91 | 797,463 | +0.38(+2.81%) |
Jun 21, 2022 | 13.58 | 13.62 | 13.42 | 13.53 | 412,611 | +0.20(+1.50%) |
Jun 20, 2022 | 13.52 | 13.65 | 13.32 | 13.33 | 353,280 | -0.29(-2.13%) |
Jun 17, 2022 | 14.23 | 14.31 | 13.53 | 13.62 | 2,778,572 | -0.60(-4.22%) |
Jun 16, 2022 | 14.33 | 14.42 | 14.04 | 14.22 | 1,406,866 | -0.30(-2.07%) |
Jun 15, 2022 | 14.75 | 14.83 | 14.30 | 14.52 | 1,282,145 | -0.21(-1.43%) |
Jun 14, 2022 | 14.48 | 14.76 | 14.46 | 14.73 | 1,152,188 | +0.20(+1.38%) |
Jun 13, 2022 | 14.45 | 14.54 | 14.06 | 14.53 | 1,300,574 | +0.11(+0.76%) |
Jun 10, 2022 | 14.42 | 14.52 | 14.31 | 14.42 | 510,848 | -0.06(-0.41%) |
Jun 09, 2022 | 14.45 | 14.59 | 14.45 | 14.48 | 376,155 | +0.02(+0.14%) |
Jun 08, 2022 | 14.35 | 14.60 | 14.35 | 14.46 | 1,182,014 | +0.03(+0.21%) |
Jun 07, 2022 | 14.44 | 14.67 | 14.32 | 14.43 | 795,408 | +0.03(+0.21%) |
Jun 06, 2022 | 14.59 | 14.69 | 14.38 | 14.40 | 474,798 | -0.10(-0.69%) |
Jun 03, 2022 | 14.43 | 14.67 | 14.40 | 14.50 | 513,185 | +0.05(+0.35%) |
Jun 02, 2022 | 14.50 | 14.58 | 14.38 | 14.45 | 478,567 | -0.03(-0.21%) |
Jun 01, 2022 | 14.47 | 14.53 | 14.28 | 14.48 | 392,893 | +0.06(+0.42%) |
May 31, 2022 | 14.48 | 14.54 | 14.30 | 14.42 | 1,171,256 | -0.01(-0.07%) |
May 30, 2022 | 14.65 | 14.65 | 14.41 | 14.43 | 313,513 | -0.16(-1.10%) |
May 27, 2022 | 14.51 | 14.71 | 14.44 | 14.59 | 518,123 | +0.15(+1.04%) |
May 26, 2022 | 14.40 | 14.56 | 14.38 | 14.44 | 463,480 | +0.14(+0.98%) |
May 25, 2022 | 14.56 | 14.71 | 14.29 | 14.30 | 771,496 | -0.26(-1.79%) |
May 24, 2022 | 14.67 | 14.89 | 14.52 | 14.56 | 878,433 | +0.13(+0.90%) |
May 20, 2022 | 14.43 | 0 | -0.08(-0.55%) | |||
May 19, 2022 | 14.21 | 14.60 | 14.20 | 14.51 | 389,819 | +0.15(+1.04%) |
May 18, 2022 | 14.53 | 14.75 | 14.18 | 14.36 | 1,040,279 | -0.16(-1.10%) |
May 17, 2022 | 14.21 | 14.61 | 14.14 | 14.52 | 839,932 | +0.44(+3.12%) |
May 16, 2022 | 14.09 | 14.33 | 14.02 | 14.08 | 999,313 | +0.03(+0.21%) |
May 13, 2022 | 13.87 | 14.31 | 13.87 | 14.05 | 968,399 | +0.18(+1.30%) |
May 12, 2022 | 14.03 | 14.21 | 13.77 | 13.87 | 793,646 | -0.29(-2.05%) |
May 11, 2022 | 14.05 | 14.35 | 14.05 | 14.16 | 1,016,779 | -0.03(-0.21%) |
May 10, 2022 | 14.28 | 14.40 | 14.04 | 14.19 | 881,071 | -0.01(-0.07%) |
May 09, 2022 | 14.30 | 14.43 | 13.98 | 14.20 | 1,319,016 | +0.01(+0.07%) |
May 06, 2022 | 13.88 | 14.35 | 13.78 | 14.19 | 1,113,445 | +0.42(+3.05%) |
May 05, 2022 | 13.98 | 14.13 | 13.68 | 13.77 | 802,695 | -0.13(-0.94%) |
May 04, 2022 | 13.62 | 14.03 | 13.58 | 13.90 | 795,880 | +0.36(+2.66%) |
May 03, 2022 | 13.45 | 13.69 | 13.44 | 13.54 | 779,868 | +0.04(+0.30%) |