Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.09 | 16.31 | 15.94 | 16.06 | 185,625 | -0.05(-0.29%) |
Apr 27, 2023 | 16.21 | 16.34 | 15.79 | 16.11 | 334,231 | -0.07(-0.46%) |
Apr 26, 2023 | 16.90 | 16.90 | 16.09 | 16.18 | 359,185 | -0.78(-4.58%) |
Apr 25, 2023 | 17.53 | 17.53 | 16.77 | 16.96 | 273,147 | -0.71(-4.03%) |
Apr 24, 2023 | 16.85 | 17.78 | 16.85 | 17.67 | 370,052 | +0.77(+4.54%) |
Apr 21, 2023 | 16.91 | 16.92 | 16.41 | 16.90 | 312,986 | -0.12(-0.71%) |
Apr 20, 2023 | 17.69 | 17.74 | 16.80 | 17.02 | 291,576 | -0.74(-4.16%) |
Apr 19, 2023 | 17.97 | 18.06 | 17.29 | 17.76 | 564,518 | -0.48(-2.62%) |
Apr 18, 2023 | 18.01 | 18.24 | 17.70 | 18.24 | 296,583 | +0.35(+1.94%) |
Apr 17, 2023 | 17.24 | 17.95 | 17.24 | 17.89 | 376,977 | +0.77(+4.48%) |
Apr 14, 2023 | 17.06 | 17.30 | 16.78 | 17.13 | 313,083 | +0.22(+1.27%) |
Apr 13, 2023 | 16.94 | 17.40 | 16.87 | 16.91 | 339,032 | +0.09(+0.56%) |
Apr 12, 2023 | 16.71 | 16.85 | 16.47 | 16.82 | 323,296 | +0.09(+0.56%) |
Apr 11, 2023 | 16.52 | 16.91 | 16.49 | 16.73 | 409,747 | +0.20(+1.19%) |
Apr 10, 2023 | 16.71 | 16.82 | 16.33 | 16.53 | 305,917 | -0.09(-0.56%) |
Apr 06, 2023 | 17.10 | 17.22 | 16.47 | 16.62 | 300,873 | -0.51(-3.00%) |
Apr 05, 2023 | 16.46 | 17.23 | 16.12 | 17.14 | 416,212 | +0.65(+3.92%) |
Apr 04, 2023 | 16.84 | 16.87 | 16.07 | 16.49 | 732,031 | -0.44(-2.60%) |
Apr 03, 2023 | 17.69 | 17.80 | 16.51 | 16.93 | 645,895 | -1.25(-6.90%) |
Mar 31, 2023 | 18.01 | 18.35 | 17.99 | 18.19 | 224,767 | +0.26(+1.46%) |
Mar 30, 2023 | 18.17 | 18.23 | 17.61 | 17.92 | 240,426 | -0.23(-1.29%) |
Mar 29, 2023 | 19.00 | 19.00 | 18.02 | 18.16 | 273,975 | -0.63(-3.34%) |
Mar 28, 2023 | 18.41 | 18.97 | 18.36 | 18.78 | 559,717 | +0.73(+4.04%) |
Mar 27, 2023 | 18.23 | 18.25 | 17.63 | 18.05 | 309,965 | -0.01(-0.05%) |
Mar 24, 2023 | 17.56 | 18.35 | 17.31 | 18.06 | 509,221 | +0.23(+1.31%) |
Mar 23, 2023 | 18.72 | 19.49 | 17.73 | 17.83 | 651,116 | -0.85(-4.56%) |
Mar 22, 2023 | 18.98 | 19.26 | 18.48 | 18.68 | 312,913 | -0.27(-1.43%) |
Mar 21, 2023 | 18.44 | 19.23 | 18.16 | 18.95 | 542,670 | +1.03(+5.74%) |
Mar 20, 2023 | 16.74 | 18.28 | 16.74 | 17.92 | 659,125 | +1.22(+7.28%) |
Mar 17, 2023 | 16.89 | 17.36 | 16.60 | 16.71 | 917,473 | -0.11(-0.67%) |
Mar 16, 2023 | 20.34 | 20.34 | 16.44 | 16.82 | 1,872,110 | -3.58(-17.57%) |
Mar 15, 2023 | 20.72 | 21.13 | 19.78 | 20.40 | 667,287 | -1.12(-5.22%) |
Mar 14, 2023 | 21.15 | 22.18 | 21.01 | 21.53 | 593,794 | +0.66(+3.14%) |
Mar 13, 2023 | 20.98 | 21.50 | 20.11 | 20.87 | 429,258 | -0.76(-3.50%) |
Mar 10, 2023 | 21.79 | 22.46 | 21.32 | 21.63 | 409,793 | -0.10(-0.47%) |
Mar 09, 2023 | 22.93 | 23.19 | 21.69 | 21.73 | 387,098 | -1.12(-4.91%) |
Mar 08, 2023 | 22.45 | 23.11 | 22.12 | 22.86 | 455,908 | +0.53(+2.39%) |
Mar 07, 2023 | 22.07 | 22.57 | 21.72 | 22.32 | 273,854 | +0.25(+1.15%) |
Mar 06, 2023 | 22.93 | 22.94 | 21.85 | 22.07 | 503,847 | -0.87(-3.79%) |
Mar 03, 2023 | 22.32 | 22.96 | 22.11 | 22.94 | 352,173 | +0.69(+3.11%) |
Mar 02, 2023 | 22.18 | 22.38 | 21.72 | 22.25 | 401,430 | -0.02(-0.08%) |
Mar 01, 2023 | 22.48 | 22.74 | 22.06 | 22.27 | 293,780 | +0.01(+0.04%) |
Feb 28, 2023 | 22.57 | 22.71 | 21.98 | 22.26 | 747,248 | -0.31(-1.37%) |
Feb 27, 2023 | 21.36 | 22.75 | 21.24 | 22.57 | 1,088,244 | +1.84(+8.90%) |
Feb 24, 2023 | 20.18 | 20.96 | 19.90 | 20.72 | 454,829 | +0.54(+2.69%) |
Feb 23, 2023 | 19.28 | 20.49 | 19.28 | 20.18 | 562,296 | +1.09(+5.69%) |
Feb 22, 2023 | 19.37 | 19.45 | 18.89 | 19.09 | 250,872 | -0.46(-2.35%) |
Feb 21, 2023 | 19.52 | 20.04 | 19.46 | 19.55 | 276,879 | +0.03(+0.14%) |
Feb 17, 2023 | 19.98 | 20.03 | 19.36 | 19.52 | 275,963 | -0.52(-2.61%) |
Feb 16, 2023 | 19.58 | 20.24 | 19.35 | 20.05 | 436,196 | +0.22(+1.09%) |
Feb 15, 2023 | 19.74 | 19.92 | 19.26 | 19.83 | 319,621 | -0.06(-0.28%) |
Feb 14, 2023 | 19.14 | 20.06 | 18.98 | 19.89 | 482,694 | +0.63(+3.26%) |
Feb 13, 2023 | 18.33 | 19.50 | 18.33 | 19.26 | 517,319 | +1.00(+5.48%) |
Feb 10, 2023 | 18.48 | 18.72 | 17.84 | 18.26 | 223,245 | -0.10(-0.56%) |
Feb 09, 2023 | 17.61 | 18.55 | 17.61 | 18.36 | 472,060 | +0.81(+4.64%) |
Feb 08, 2023 | 17.85 | 18.18 | 17.54 | 17.55 | 269,520 | -0.30(-1.68%) |
Feb 07, 2023 | 17.16 | 18.15 | 17.01 | 17.85 | 547,123 | +0.77(+4.49%) |
Feb 06, 2023 | 16.54 | 17.15 | 16.50 | 17.08 | 536,202 | +0.65(+3.93%) |
Feb 03, 2023 | 16.14 | 16.85 | 16.14 | 16.43 | 355,908 | +0.32(+1.97%) |
Feb 02, 2023 | 16.72 | 16.85 | 15.95 | 16.12 | 336,962 | -0.54(-3.26%) |
Feb 01, 2023 | 16.10 | 16.84 | 16.10 | 16.66 | 350,105 | +0.59(+3.67%) |
Jan 31, 2023 | 15.42 | 16.16 | 15.36 | 16.07 | 189,445 | +0.59(+3.81%) |
Jan 30, 2023 | 15.83 | 16.15 | 15.48 | 15.48 | 355,205 | -0.43(-2.71%) |
Jan 27, 2023 | 15.46 | 16.00 | 15.42 | 15.91 | 326,402 | +0.29(+1.86%) |
Jan 26, 2023 | 15.77 | 15.82 | 15.29 | 15.62 | 243,808 | -0.07(-0.48%) |
Jan 25, 2023 | 16.03 | 16.03 | 15.37 | 15.70 | 411,682 | -0.51(-3.12%) |
Jan 24, 2023 | 16.27 | 16.63 | 16.06 | 16.20 | 278,142 | -0.07(-0.40%) |
Jan 23, 2023 | 16.94 | 17.02 | 16.08 | 16.27 | 426,399 | -0.77(-4.51%) |
Jan 20, 2023 | 17.11 | 17.22 | 16.85 | 17.03 | 401,524 | +0.06(+0.33%) |
Jan 19, 2023 | 16.72 | 16.99 | 16.45 | 16.98 | 246,352 | +0.20(+1.17%) |
Jan 18, 2023 | 17.28 | 17.59 | 16.73 | 16.78 | 378,841 | -0.37(-2.18%) |
Jan 17, 2023 | 16.75 | 17.78 | 16.75 | 17.16 | 541,742 | +0.55(+3.33%) |
Jan 13, 2023 | 16.26 | 16.73 | 16.16 | 16.60 | 416,347 | +0.35(+2.13%) |
Jan 12, 2023 | 15.27 | 16.28 | 15.27 | 16.26 | 467,716 | +0.98(+6.43%) |
Jan 11, 2023 | 15.67 | 15.91 | 15.19 | 15.27 | 259,230 | -0.29(-1.86%) |
Jan 10, 2023 | 14.85 | 15.67 | 14.82 | 15.56 | 376,002 | +0.74(+4.99%) |
Jan 09, 2023 | 14.78 | 15.07 | 14.58 | 14.83 | 284,306 | +0.12(+0.83%) |
Jan 06, 2023 | 14.63 | 15.14 | 14.39 | 14.70 | 362,707 | +0.18(+1.22%) |
Jan 05, 2023 | 14.31 | 14.98 | 14.31 | 14.53 | 364,011 | +0.16(+1.11%) |
Jan 04, 2023 | 14.58 | 14.81 | 14.04 | 14.37 | 715,056 | -0.39(-2.66%) |
Jan 03, 2023 | 15.83 | 15.84 | 14.68 | 14.76 | 586,781 | -1.09(-6.85%) |
Dec 30, 2022 | 15.63 | 15.85 | 15.37 | 15.85 | 199,043 | +0.09(+0.59%) |
Dec 29, 2022 | 15.56 | 15.87 | 15.48 | 15.75 | 429,174 | +0.17(+1.08%) |
Dec 28, 2022 | 16.19 | 16.21 | 15.39 | 15.58 | 370,945 | -0.63(-3.87%) |
Dec 27, 2022 | 15.83 | 16.29 | 15.76 | 16.21 | 437,411 | +0.45(+2.85%) |
Dec 23, 2022 | 15.41 | 15.86 | 15.28 | 15.76 | 497,055 | +0.48(+3.12%) |
Dec 22, 2022 | 15.61 | 15.61 | 14.98 | 15.28 | 360,149 | -0.33(-2.10%) |
Dec 21, 2022 | 15.77 | 15.82 | 15.50 | 15.61 | 243,016 | -0.14(-0.89%) |
Dec 20, 2022 | 15.66 | 15.89 | 15.51 | 15.75 | 223,120 | +0.13(+0.84%) |
Dec 19, 2022 | 15.87 | 15.89 | 15.44 | 15.62 | 243,987 | -0.16(-1.01%) |
Dec 16, 2022 | 15.98 | 16.02 | 15.59 | 15.78 | 407,949 | -0.28(-1.75%) |
Dec 15, 2022 | 16.10 | 16.32 | 15.91 | 16.06 | 344,450 | +0.02(+0.12%) |
Dec 14, 2022 | 16.27 | 16.40 | 15.98 | 16.04 | 237,535 | -0.17(-1.04%) |
Dec 13, 2022 | 16.47 | 16.47 | 16.04 | 16.21 | 262,757 | +0.03(+0.17%) |
Dec 12, 2022 | 15.92 | 16.24 | 15.78 | 16.18 | 586,522 | +0.37(+2.35%) |
Dec 09, 2022 | 15.84 | 16.14 | 15.68 | 15.81 | 236,448 | -0.01(-0.06%) |
Dec 08, 2022 | 15.79 | 16.02 | 15.63 | 15.82 | 303,855 | +0.12(+0.77%) |
Dec 07, 2022 | 16.16 | 16.16 | 15.42 | 15.70 | 441,373 | -0.56(-3.43%) |
Dec 06, 2022 | 16.69 | 16.99 | 16.14 | 16.26 | 295,792 | -0.36(-2.18%) |
Dec 05, 2022 | 17.88 | 17.99 | 16.60 | 16.62 | 364,190 | -0.94(-5.34%) |
Dec 02, 2022 | 16.85 | 17.57 | 16.71 | 17.56 | 299,962 | +0.62(+3.67%) |
Dec 01, 2022 | 17.42 | 17.78 | 16.93 | 16.93 | 274,255 | -0.45(-2.56%) |
Nov 30, 2022 | 18.06 | 18.20 | 17.04 | 17.38 | 625,846 | -0.37(-2.09%) |
Nov 29, 2022 | 16.78 | 17.82 | 16.39 | 17.75 | 818,949 | +1.47(+9.00%) |
Nov 28, 2022 | 16.53 | 16.72 | 15.84 | 16.28 | 652,061 | -0.50(-2.98%) |
Nov 25, 2022 | 15.71 | 16.87 | 15.51 | 16.79 | 316,615 | +0.83(+5.24%) |
Nov 23, 2022 | 16.53 | 16.53 | 14.90 | 15.95 | 1,078,163 | -0.49(-2.99%) |
Nov 22, 2022 | 17.80 | 18.28 | 16.41 | 16.44 | 1,558,015 | -2.20(-11.80%) |
Nov 21, 2022 | 18.08 | 18.74 | 17.81 | 18.64 | 736,092 | +0.61(+3.40%) |
Nov 18, 2022 | 17.85 | 18.22 | 17.43 | 18.03 | 387,577 | -0.03(-0.15%) |
Nov 17, 2022 | 16.97 | 18.06 | 16.83 | 18.06 | 318,474 | +0.87(+5.08%) |
Nov 16, 2022 | 17.35 | 17.86 | 17.02 | 17.18 | 259,818 | +0.03(+0.16%) |
Nov 15, 2022 | 16.66 | 17.25 | 16.38 | 17.16 | 269,543 | +0.61(+3.70%) |
Nov 14, 2022 | 16.98 | 17.37 | 16.53 | 16.54 | 305,687 | -0.15(-0.89%) |
Nov 11, 2022 | 16.33 | 16.79 | 15.87 | 16.69 | 457,636 | +0.48(+2.98%) |
Nov 10, 2022 | 17.19 | 17.19 | 15.37 | 16.21 | 467,815 | -0.57(-3.37%) |
Nov 09, 2022 | 16.56 | 17.59 | 16.55 | 16.78 | 435,233 | +0.07(+0.44%) |
Nov 08, 2022 | 17.28 | 17.48 | 16.53 | 16.70 | 620,505 | -0.65(-3.74%) |
Nov 07, 2022 | 17.83 | 18.08 | 17.25 | 17.35 | 266,134 | -0.14(-0.80%) |
Nov 04, 2022 | 18.00 | 18.42 | 17.34 | 17.49 | 567,768 | -0.01(-0.05%) |
Nov 03, 2022 | 16.44 | 17.62 | 16.33 | 17.50 | 487,841 | +1.02(+6.19%) |
Nov 02, 2022 | 16.31 | 16.48 | 621,531 | +0.17(+1.02%) | ||
Nov 01, 2022 | 16.47 | 16.79 | 16.16 | 16.31 | 385,385 | +0.26(+1.62%) |
Oct 31, 2022 | 15.77 | 16.28 | 15.66 | 16.05 | 293,121 | +0.18(+1.11%) |
Oct 28, 2022 | 16.06 | 16.20 | 15.71 | 15.88 | 202,775 | -0.11(-0.70%) |
Oct 27, 2022 | 16.62 | 16.65 | 15.89 | 15.99 | 351,084 | -0.55(-3.31%) |
Oct 26, 2022 | 16.28 | 16.74 | 16.24 | 16.53 | 254,361 | +0.29(+1.77%) |
Oct 25, 2022 | 16.21 | 16.60 | 15.80 | 16.25 | 584,232 | -0.03(-0.17%) |
Oct 24, 2022 | 16.61 | 16.93 | 15.96 | 16.27 | 597,495 | -0.35(-2.12%) |
Oct 21, 2022 | 16.76 | 17.01 | 16.29 | 16.63 | 230,321 | -0.07(-0.44%) |
Oct 20, 2022 | 17.14 | 17.36 | 16.57 | 16.70 | 310,452 | -0.64(-3.69%) |
Oct 19, 2022 | 17.35 | 17.75 | 16.96 | 17.34 | 330,003 | -0.05(-0.27%) |
Oct 18, 2022 | 17.44 | 17.72 | 17.18 | 17.39 | 362,624 | +0.20(+1.19%) |
Oct 17, 2022 | 16.73 | 17.24 | 16.42 | 17.18 | 372,341 | +0.85(+5.23%) |
Oct 14, 2022 | 16.12 | 16.42 | 15.72 | 16.33 | 254,578 | +0.38(+2.38%) |
Oct 13, 2022 | 15.48 | 16.20 | 15.17 | 15.95 | 374,331 | +0.53(+3.43%) |
Oct 12, 2022 | 14.49 | 15.58 | 14.11 | 15.42 | 783,117 | +0.86(+5.93%) |
Oct 11, 2022 | 14.07 | 14.68 | 13.81 | 14.56 | 200,521 | +0.06(+0.38%) |
Oct 10, 2022 | 14.91 | 15.22 | 14.44 | 14.50 | 280,061 | -0.32(-2.19%) |
Oct 07, 2022 | 14.52 | 15.14 | 14.46 | 14.83 | 281,520 | +0.31(+2.11%) |
Oct 06, 2022 | 13.73 | 14.67 | 13.73 | 14.52 | 174,415 | +0.44(+3.10%) |
Oct 05, 2022 | 13.95 | 14.35 | 13.32 | 14.09 | 478,158 | -0.10(-0.72%) |
Oct 04, 2022 | 14.60 | 14.74 | 14.12 | 14.19 | 257,808 | -0.13(-0.91%) |
Oct 03, 2022 | 14.53 | 14.72 | 14.26 | 14.32 | 228,802 | +0.15(+1.05%) |
Sep 30, 2022 | 14.09 | 14.76 | 14.09 | 14.17 | 235,171 | -0.05(-0.33%) |
Sep 29, 2022 | 15.08 | 15.08 | 13.96 | 14.22 | 375,325 | -1.06(-6.93%) |
Sep 28, 2022 | 15.54 | 15.54 | 15.01 | 15.27 | 257,988 | -0.05(-0.30%) |
Sep 27, 2022 | 15.65 | 15.85 | 15.19 | 15.32 | 281,068 | -0.05(-0.30%) |
Sep 26, 2022 | 15.12 | 15.77 | 14.80 | 15.37 | 328,189 | +0.06(+0.42%) |
Sep 23, 2022 | 16.55 | 16.64 | 14.95 | 15.30 | 735,138 | -1.83(-10.67%) |
Sep 22, 2022 | 17.31 | 17.62 | 16.74 | 17.13 | 347,511 | +0.07(+0.44%) |
Sep 21, 2022 | 17.31 | 17.82 | 16.92 | 17.05 | 351,300 | -0.06(-0.38%) |
Sep 20, 2022 | 17.61 | 17.62 | 16.79 | 17.12 | 446,852 | -0.45(-2.59%) |
Sep 19, 2022 | 16.17 | 17.62 | 15.93 | 17.57 | 1,199,180 | +0.96(+5.81%) |
Sep 16, 2022 | 16.94 | 17.09 | 16.26 | 16.61 | 376,397 | -0.57(-3.30%) |
Sep 15, 2022 | 16.58 | 17.45 | 16.24 | 17.18 | 324,739 | +0.59(+3.58%) |
Sep 14, 2022 | 17.18 | 17.49 | 16.15 | 16.58 | 617,301 | -0.69(-3.98%) |
Sep 13, 2022 | 16.64 | 17.37 | 16.56 | 17.27 | 440,118 | +0.28(+1.64%) |
Sep 12, 2022 | 16.85 | 17.44 | 16.66 | 16.99 | 557,494 | +0.44(+2.63%) |
Sep 09, 2022 | 15.08 | 16.83 | 15.03 | 16.55 | 936,750 | +1.63(+10.95%) |
Sep 08, 2022 | 14.79 | 14.99 | 14.61 | 14.92 | 263,775 | +0.19(+1.26%) |
Sep 07, 2022 | 14.73 | 14.94 | 14.47 | 14.73 | 232,824 | -0.16(-1.06%) |
Sep 06, 2022 | 15.04 | 15.46 | 14.70 | 14.89 | 1,112,688 | +0.60(+4.22%) |
Sep 02, 2022 | 14.17 | 14.35 | 13.70 | 14.29 | 241,134 | +0.59(+4.34%) |
Sep 01, 2022 | 14.10 | 14.10 | 13.57 | 13.70 | 231,290 | -0.62(-4.34%) |
Aug 31, 2022 | 13.45 | 14.38 | 13.32 | 14.32 | 342,244 | +0.68(+4.97%) |
Aug 30, 2022 | 14.48 | 14.48 | 13.46 | 13.64 | 333,375 | -1.02(-6.96%) |
Aug 29, 2022 | 13.83 | 14.76 | 13.75 | 14.66 | 361,958 | +0.74(+5.33%) |
Aug 26, 2022 | 13.96 | 14.16 | 13.42 | 13.92 | 395,858 | -0.31(-2.15%) |
Aug 25, 2022 | 14.89 | 15.28 | 13.94 | 14.22 | 255,093 | -0.37(-2.54%) |
Aug 24, 2022 | 14.40 | 14.79 | 14.40 | 14.60 | 171,000 | +0.19(+1.29%) |
Aug 23, 2022 | 15.19 | 15.28 | 14.19 | 14.41 | 275,924 | -0.38(-2.57%) |
Aug 22, 2022 | 13.95 | 15.29 | 13.79 | 14.79 | 667,823 | +0.89(+6.41%) |
Aug 19, 2022 | 14.46 | 14.47 | 13.74 | 13.90 | 223,476 | -0.54(-3.73%) |
Aug 18, 2022 | 14.05 | 14.61 | 14.01 | 14.44 | 325,402 | +0.55(+3.94%) |
Aug 17, 2022 | 13.45 | 14.16 | 13.28 | 13.89 | 323,648 | +0.63(+4.76%) |
Aug 16, 2022 | 13.45 | 13.78 | 13.17 | 13.26 | 217,273 | +0.03(+0.21%) |
Aug 15, 2022 | 12.71 | 13.27 | 12.49 | 13.23 | 189,136 | +0.18(+1.35%) |
Aug 12, 2022 | 13.43 | 13.43 | 12.89 | 13.06 | 202,633 | -0.17(-1.26%) |
Aug 11, 2022 | 12.98 | 14.23 | 12.66 | 13.22 | 656,175 | +0.66(+5.24%) |
Aug 10, 2022 | 12.99 | 12.99 | 12.34 | 12.56 | 233,081 | -0.19(-1.46%) |
Aug 09, 2022 | 11.98 | 12.90 | 11.89 | 12.75 | 401,927 | +0.76(+6.35%) |
Aug 08, 2022 | 11.32 | 12.19 | 11.32 | 11.99 | 251,008 | +0.58(+5.13%) |
Aug 05, 2022 | 11.13 | 11.75 | 11.13 | 11.40 | 154,891 | +0.22(+1.99%) |
Aug 04, 2022 | 11.59 | 11.61 | 11.17 | 11.18 | 102,217 | -0.48(-4.14%) |
Aug 03, 2022 | 12.16 | 12.16 | 11.32 | 11.66 | 196,136 | -0.29(-2.41%) |
Aug 02, 2022 | 12.10 | 12.20 | 11.73 | 11.95 | 171,959 | -0.06(-0.46%) |
Aug 01, 2022 | 11.20 | 12.03 | 11.13 | 12.01 | 144,478 | +0.55(+4.78%) |
Jul 29, 2022 | 11.51 | 11.92 | 11.42 | 11.46 | 110,986 | -0.20(-1.75%) |
Jul 28, 2022 | 11.60 | 11.83 | 11.37 | 11.66 | 173,287 | +0.01(+0.08%) |
Jul 27, 2022 | 11.03 | 12.03 | 10.91 | 11.65 | 261,711 | +0.80(+7.35%) |
Jul 26, 2022 | 11.02 | 11.13 | 10.67 | 10.86 | 265,762 | -0.06(-0.59%) |
Jul 25, 2022 | 10.31 | 11.12 | 10.30 | 10.92 | 293,608 | +0.79(+7.78%) |
Jul 22, 2022 | 10.24 | 10.31 | 9.956 | 10.13 | 145,781 | -0.04(-0.37%) |
Jul 21, 2022 | 9.938 | 10.25 | 9.845 | 10.17 | 410,111 | -0.16(-1.53%) |
Jul 20, 2022 | 9.687 | 10.42 | 9.483 | 10.33 | 272,795 | +0.63(+6.51%) |
Jul 19, 2022 | 9.232 | 9.789 | 9.065 | 9.696 | 138,562 | +0.53(+5.77%) |
Jul 18, 2022 | 9.214 | 9.390 | 9.093 | 9.167 | 179,945 | +0.25(+2.81%) |
Jul 15, 2022 | 8.806 | 9.037 | 8.636 | 8.917 | 98,935 | +0.30(+3.44%) |
Jul 14, 2022 | 8.527 | 8.982 | 8.393 | 8.620 | 126,148 | -0.38(-4.23%) |
Jul 13, 2022 | 8.054 | 9.112 | 8.054 | 9.000 | 220,963 | +0.82(+9.98%) |
Jul 12, 2022 | 7.945 | 8.294 | 7.936 | 8.184 | 97,820 | +0.04(+0.45%) |
Jul 11, 2022 | 8.377 | 8.413 | 8.083 | 8.147 | 99,021 | -0.34(-4.00%) |
Jul 08, 2022 | 8.689 | 8.725 | 8.369 | 8.487 | 50,015 | -0.15(-1.70%) |
Jul 07, 2022 | 8.624 | 8.890 | 8.560 | 8.633 | 122,079 | +0.30(+3.63%) |
Jul 06, 2022 | 8.046 | 8.432 | 7.707 | 8.331 | 249,322 | +0.12(+1.45%) |
Jul 05, 2022 | 8.670 | 8.670 | 8.040 | 8.211 | 188,777 | -0.56(-6.38%) |
Jul 01, 2022 | 8.340 | 8.863 | 8.055 | 8.771 | 175,820 | +0.54(+6.58%) |
Jun 30, 2022 | 8.753 | 8.753 | 7.964 | 8.230 | 254,747 | -0.06(-0.66%) |
Jun 29, 2022 | 8.670 | 8.778 | 8.285 | 8.285 | 130,538 | -0.39(-4.44%) |
Jun 28, 2022 | 8.936 | 9.010 | 8.578 | 8.670 | 85,008 | -0.15(-1.66%) |
Jun 27, 2022 | 8.560 | 8.982 | 8.523 | 8.817 | 116,994 | +0.45(+5.37%) |
Jun 24, 2022 | 8.055 | 8.441 | 7.931 | 8.367 | 107,726 | +0.33(+4.11%) |
Jun 23, 2022 | 8.120 | 8.138 | 7.899 | 8.037 | 193,416 | -0.06(-0.68%) |
Jun 22, 2022 | 8.156 | 8.266 | 8.014 | 8.092 | 115,212 | -0.33(-3.92%) |
Jun 21, 2022 | 8.257 | 8.551 | 8.065 | 8.422 | 197,843 | +0.31(+3.85%) |
Jun 17, 2022 | 8.441 | 8.569 | 8.028 | 8.111 | 227,172 | -0.20(-2.43%) |
Jun 16, 2022 | 8.578 | 8.707 | 8.129 | 8.312 | 364,222 | -0.57(-6.40%) |
Jun 15, 2022 | 8.900 | 9.184 | 8.578 | 8.881 | 261,797 | -0.10(-1.12%) |
Jun 14, 2022 | 9.202 | 9.505 | 8.955 | 8.982 | 162,360 | -0.12(-1.31%) |
Jun 13, 2022 | 9.092 | 9.546 | 8.973 | 9.101 | 181,765 | -0.46(-4.80%) |
Jun 10, 2022 | 9.257 | 9.643 | 8.817 | 9.560 | 164,486 | +0.10(+1.07%) |
Jun 09, 2022 | 9.863 | 9.863 | 9.221 | 9.459 | 271,133 | -0.54(-5.41%) |
Jun 08, 2022 | 10.48 | 10.54 | 9.955 | 10.00 | 95,918 | -0.44(-4.22%) |
Jun 07, 2022 | 10.11 | 10.54 | 9.964 | 10.44 | 95,449 | +0.21(+2.06%) |
Jun 06, 2022 | 10.10 | 10.33 | 9.872 | 10.23 | 127,537 | +0.05(+0.45%) |
Jun 03, 2022 | 10.28 | 10.28 | 9.863 | 10.18 | 163,746 | +0.07(+0.73%) |
Jun 02, 2022 | 10.30 | 10.80 | 10.11 | 10.11 | 179,569 | -0.19(-1.87%) |
Jun 01, 2022 | 9.909 | 10.39 | 9.909 | 10.30 | 151,735 | +0.43(+4.37%) |
May 31, 2022 | 10.55 | 10.60 | 9.817 | 9.872 | 133,523 | -0.50(-4.78%) |
May 27, 2022 | 10.34 | 10.50 | 9.689 | 10.37 | 146,744 | +0.01(+0.09%) |
May 26, 2022 | 10.73 | 11.01 | 10.34 | 10.36 | 150,665 | -0.33(-3.09%) |
May 25, 2022 | 10.27 | 10.82 | 10.22 | 10.69 | 298,408 | +0.36(+3.46%) |
May 24, 2022 | 10.37 | 10.39 | 9.881 | 10.33 | 192,798 | +0.02(+0.18%) |
May 23, 2022 | 10.37 | 10.43 | 9.624 | 10.31 | 331,325 | -0.39(-3.60%) |
May 20, 2022 | 11.17 | 11.22 | 10.52 | 10.70 | 148,775 | -0.48(-4.27%) |
May 19, 2022 | 10.21 | 11.17 | 10.21 | 11.17 | 185,240 | +0.84(+8.17%) |
May 18, 2022 | 10.62 | 11.02 | 10.22 | 10.33 | 171,762 | -0.25(-2.34%) |
May 17, 2022 | 11.18 | 11.18 | 10.33 | 10.58 | 174,338 | -0.36(-3.27%) |
May 16, 2022 | 10.11 | 11.10 | 9.744 | 10.94 | 260,813 | +0.72(+7.10%) |
May 13, 2022 | 10.09 | 10.69 | 10.05 | 10.21 | 334,681 | +0.20(+2.02%) |
May 12, 2022 | 9.945 | 10.03 | 9.267 | 10.01 | 595,580 | -0.03(-0.27%) |
May 11, 2022 | 10.00 | 10.68 | 9.744 | 10.04 | 245,488 | +0.04(+0.37%) |
May 10, 2022 | 10.18 | 10.44 | 9.487 | 10.00 | 282,295 | -0.15(-1.45%) |
May 09, 2022 | 11.17 | 11.41 | 9.087 | 10.15 | 955,131 | -1.90(-15.77%) |
May 06, 2022 | 12.04 | 12.75 | 11.80 | 12.05 | 383,625 | +0.02(+0.15%) |
May 05, 2022 | 11.84 | 12.16 | 11.37 | 12.03 | 257,367 | +0.19(+1.63%) |
May 04, 2022 | 11.79 | 12.07 | 11.43 | 11.84 | 210,704 | +0.40(+3.53%) |
May 03, 2022 | 10.85 | 11.46 | 10.78 | 11.43 | 160,731 | +0.53(+4.88%) |