Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.50 | 20.26 | 19.40 | 19.72 | 4,928,091 | +0.23(+1.18%) |
Mar 30, 2023 | 18.92 | 19.79 | 18.92 | 19.49 | 6,471,779 | +0.78(+4.17%) |
Mar 29, 2023 | 18.33 | 18.85 | 18.31 | 18.71 | 2,989,411 | +0.52(+2.86%) |
Mar 28, 2023 | 18.55 | 18.80 | 17.58 | 18.19 | 2,976,427 | -0.40(-2.15%) |
Mar 27, 2023 | 18.30 | 19.22 | 18.21 | 18.59 | 3,620,729 | +0.46(+2.54%) |
Mar 24, 2023 | 18.21 | 18.28 | 17.74 | 18.13 | 2,134,851 | +0.01(+0.06%) |
Mar 23, 2023 | 18.13 | 18.39 | 17.49 | 18.12 | 4,423,747 | -0.14(-0.77%) |
Mar 22, 2023 | 18.99 | 18.99 | 18.19 | 18.26 | 2,994,954 | -0.51(-2.72%) |
Mar 21, 2023 | 18.42 | 18.88 | 17.78 | 18.77 | 3,953,802 | +0.45(+2.46%) |
Mar 20, 2023 | 18.87 | 19.06 | 18.24 | 18.32 | 5,482,382 | -0.70(-3.68%) |
Mar 17, 2023 | 19.35 | 19.61 | 18.80 | 19.02 | 5,761,611 | -0.45(-2.31%) |
Mar 16, 2023 | 19.14 | 19.56 | 18.54 | 19.47 | 7,631,279 | -0.28(-1.42%) |
Mar 15, 2023 | 19.10 | 19.82 | 18.90 | 19.75 | 4,761,176 | +0.06(+0.30%) |
Mar 14, 2023 | 19.86 | 20.22 | 19.39 | 19.69 | 2,652,713 | +0.18(+0.92%) |
Mar 13, 2023 | 19.19 | 19.85 | 18.79 | 19.51 | 3,538,478 | +0.15(+0.77%) |
Mar 10, 2023 | 20.25 | 20.25 | 19.03 | 19.36 | 4,162,701 | -0.89(-4.40%) |
Mar 09, 2023 | 21.15 | 21.49 | 20.11 | 20.25 | 3,179,840 | -0.85(-4.03%) |
Mar 08, 2023 | 20.90 | 21.24 | 20.53 | 21.10 | 2,563,185 | +0.19(+0.91%) |
Mar 07, 2023 | 19.82 | 21.26 | 19.72 | 20.91 | 5,142,312 | +1.05(+5.29%) |
Mar 06, 2023 | 20.01 | 20.43 | 19.60 | 19.86 | 6,877,251 | +0.38(+1.95%) |
Mar 03, 2023 | 19.26 | 20.73 | 17.82 | 19.48 | 25,114,728 | +2.60(+15.40%) |
Mar 02, 2023 | 16.15 | 17.23 | 16.08 | 16.88 | 3,260,702 | +0.57(+3.49%) |
Mar 01, 2023 | 16.68 | 16.75 | 16.27 | 16.31 | 1,273,043 | -0.35(-2.10%) |
Feb 28, 2023 | 16.22 | 16.75 | 16.12 | 16.66 | 2,248,728 | +0.41(+2.52%) |
Feb 27, 2023 | 16.36 | 16.48 | 16.06 | 16.25 | 1,892,772 | +0.21(+1.31%) |
Feb 24, 2023 | 15.65 | 16.25 | 15.61 | 16.04 | 1,531,105 | -0.08(-0.50%) |
Feb 23, 2023 | 16.65 | 16.80 | 15.57 | 16.12 | 7,426,428 | -0.37(-2.24%) |
Feb 22, 2023 | 16.35 | 16.82 | 16.08 | 16.49 | 2,963,106 | +0.28(+1.73%) |
Feb 21, 2023 | 15.58 | 16.23 | 15.55 | 16.21 | 2,159,254 | +0.37(+2.34%) |
Feb 17, 2023 | 15.62 | 15.90 | 15.32 | 15.84 | 3,136,134 | -0.01(-0.06%) |
Feb 16, 2023 | 15.62 | 16.17 | 15.46 | 15.85 | 2,256,059 | -0.35(-2.16%) |
Feb 15, 2023 | 15.68 | 16.21 | 15.41 | 16.20 | 2,430,783 | +0.41(+2.60%) |
Feb 14, 2023 | 15.66 | 15.93 | 15.48 | 15.79 | 1,368,105 | -0.05(-0.32%) |
Feb 13, 2023 | 15.26 | 15.97 | 15.21 | 15.84 | 1,365,971 | +0.68(+4.49%) |
Feb 10, 2023 | 14.80 | 15.27 | 14.78 | 15.16 | 1,519,203 | +0.12(+0.80%) |
Feb 09, 2023 | 15.12 | 15.34 | 14.94 | 15.04 | 1,462,664 | +0.13(+0.87%) |
Feb 08, 2023 | 15.21 | 15.39 | 14.59 | 14.91 | 921,571 | -0.41(-2.68%) |
Feb 07, 2023 | 14.95 | 15.37 | 14.65 | 15.32 | 1,381,596 | +0.44(+2.96%) |
Feb 06, 2023 | 14.40 | 15.28 | 14.26 | 14.88 | 1,519,315 | +0.17(+1.16%) |
Feb 03, 2023 | 14.24 | 15.21 | 14.13 | 14.71 | 1,950,576 | -0.14(-0.94%) |
Feb 02, 2023 | 14.98 | 15.21 | 14.52 | 14.85 | 1,890,787 | +0.45(+3.12%) |
Feb 01, 2023 | 13.73 | 14.46 | 13.35 | 14.40 | 1,567,101 | +0.76(+5.57%) |
Jan 31, 2023 | 13.57 | 13.77 | 13.28 | 13.64 | 687,896 | +0.18(+1.34%) |
Jan 30, 2023 | 13.52 | 13.74 | 13.34 | 13.46 | 512,311 | -0.30(-2.18%) |
Jan 27, 2023 | 13.34 | 14.12 | 13.32 | 13.76 | 1,026,353 | +0.30(+2.23%) |
Jan 26, 2023 | 13.41 | 13.71 | 13.05 | 13.46 | 790,166 | +0.34(+2.59%) |
Jan 25, 2023 | 13.03 | 13.22 | 12.30 | 13.12 | 918,834 | -0.22(-1.65%) |
Jan 24, 2023 | 13.20 | 13.65 | 12.98 | 13.34 | 1,265,632 | +0.10(+0.76%) |
Jan 23, 2023 | 12.59 | 13.43 | 12.45 | 13.24 | 1,354,241 | +0.73(+5.84%) |
Jan 20, 2023 | 12.32 | 12.55 | 12.17 | 12.51 | 536,292 | +0.24(+1.96%) |
Jan 19, 2023 | 12.38 | 12.60 | 12.18 | 12.27 | 758,708 | -0.19(-1.52%) |
Jan 18, 2023 | 12.94 | 13.04 | 12.37 | 12.46 | 1,280,634 | -0.14(-1.11%) |
Jan 17, 2023 | 11.71 | 12.68 | 11.55 | 12.60 | 1,406,396 | +0.59(+4.91%) |
Jan 13, 2023 | 11.26 | 12.01 | 11.26 | 12.01 | 754,009 | +0.45(+3.89%) |
Jan 12, 2023 | 11.72 | 11.72 | 11.24 | 11.56 | 674,908 | -0.16(-1.37%) |
Jan 11, 2023 | 11.51 | 12.01 | 11.35 | 11.72 | 647,373 | +0.30(+2.63%) |
Jan 10, 2023 | 11.71 | 11.82 | 11.28 | 11.42 | 850,185 | -0.43(-3.63%) |
Jan 09, 2023 | 11.38 | 11.86 | 11.31 | 11.85 | 1,246,341 | +0.65(+5.80%) |
Jan 06, 2023 | 10.82 | 11.20 | 10.48 | 11.20 | 785,239 | +0.46(+4.28%) |
Jan 05, 2023 | 11.91 | 11.96 | 10.73 | 10.74 | 930,930 | -1.37(-11.31%) |
Jan 04, 2023 | 12.00 | 12.20 | 11.77 | 12.11 | 1,001,724 | +0.19(+1.59%) |
Jan 03, 2023 | 12.55 | 12.58 | 11.67 | 11.92 | 1,510,208 | -0.51(-4.10%) |
Dec 30, 2022 | 11.88 | 12.47 | 11.84 | 12.43 | 724,737 | +0.22(+1.80%) |
Dec 29, 2022 | 11.54 | 12.30 | 11.46 | 12.21 | 935,023 | +0.77(+6.73%) |
Dec 28, 2022 | 11.77 | 11.91 | 11.28 | 11.44 | 901,294 | -0.42(-3.54%) |
Dec 27, 2022 | 12.09 | 12.09 | 11.59 | 11.86 | 950,310 | -0.41(-3.34%) |
Dec 23, 2022 | 12.31 | 12.44 | 12.02 | 12.27 | 660,817 | -0.20(-1.60%) |
Dec 22, 2022 | 12.50 | 12.60 | 12.17 | 12.47 | 777,960 | -0.32(-2.50%) |
Dec 21, 2022 | 12.18 | 12.80 | 12.00 | 12.79 | 1,023,576 | +0.61(+5.01%) |
Dec 20, 2022 | 12.16 | 12.46 | 12.00 | 12.18 | 987,451 | -0.18(-1.46%) |
Dec 19, 2022 | 12.70 | 12.71 | 12.28 | 12.36 | 1,220,074 | -0.41(-3.21%) |
Dec 16, 2022 | 12.69 | 13.07 | 12.47 | 12.77 | 2,902,537 | -0.05(-0.39%) |
Dec 15, 2022 | 13.00 | 13.18 | 12.03 | 12.82 | 3,968,324 | -0.67(-4.97%) |
Dec 14, 2022 | 13.41 | 13.79 | 13.28 | 13.49 | 1,450,415 | +0.00(+0.00%) |
Dec 13, 2022 | 14.27 | 14.45 | 13.15 | 13.49 | 1,905,226 | -0.21(-1.53%) |
Dec 12, 2022 | 13.20 | 14.15 | 13.20 | 13.70 | 2,580,355 | +0.65(+4.98%) |
Dec 09, 2022 | 12.37 | 13.28 | 12.34 | 13.05 | 2,029,509 | +0.61(+4.90%) |
Dec 08, 2022 | 12.14 | 12.61 | 11.77 | 12.44 | 964,872 | +0.54(+4.54%) |
Dec 07, 2022 | 11.52 | 12.27 | 11.40 | 11.90 | 1,552,318 | +0.23(+1.97%) |
Dec 06, 2022 | 11.38 | 11.68 | 10.85 | 11.67 | 1,486,974 | +0.27(+2.37%) |
Dec 05, 2022 | 11.78 | 11.96 | 11.35 | 11.40 | 1,660,530 | -0.50(-4.20%) |
Dec 02, 2022 | 11.80 | 12.62 | 11.64 | 11.90 | 4,974,968 | +2.00(+20.20%) |
Dec 01, 2022 | 9.550 | 9.970 | 9.445 | 9.900 | 1,823,416 | +0.37(+3.88%) |
Nov 30, 2022 | 9.290 | 9.535 | 8.860 | 9.530 | 1,674,353 | +0.30(+3.25%) |
Nov 29, 2022 | 9.560 | 9.768 | 9.220 | 9.230 | 792,295 | -0.33(-3.45%) |
Nov 28, 2022 | 9.820 | 10.15 | 9.530 | 9.560 | 943,262 | -0.40(-4.02%) |
Nov 25, 2022 | 9.810 | 9.960 | 9.730 | 9.960 | 317,688 | +0.08(+0.81%) |
Nov 23, 2022 | 9.480 | 10.14 | 9.380 | 9.880 | 989,547 | +0.41(+4.33%) |
Nov 22, 2022 | 9.390 | 9.500 | 9.190 | 9.470 | 543,260 | +0.14(+1.50%) |
Nov 21, 2022 | 9.300 | 9.490 | 9.070 | 9.330 | 776,785 | -0.02(-0.21%) |
Nov 18, 2022 | 9.750 | 9.800 | 9.215 | 9.350 | 1,505,317 | -0.16(-1.68%) |
Nov 17, 2022 | 9.550 | 9.830 | 9.330 | 9.510 | 1,248,134 | -0.37(-3.74%) |
Nov 16, 2022 | 10.58 | 10.58 | 9.850 | 9.880 | 742,803 | -0.84(-7.84%) |
Nov 15, 2022 | 10.55 | 10.89 | 10.51 | 10.72 | 1,174,480 | +0.59(+5.82%) |
Nov 14, 2022 | 9.920 | 10.21 | 9.080 | 10.13 | 1,982,446 | +0.03(+0.30%) |
Nov 11, 2022 | 9.590 | 10.48 | 9.190 | 10.10 | 3,017,286 | +0.66(+6.99%) |
Nov 10, 2022 | 9.400 | 10.00 | 9.230 | 9.440 | 4,219,131 | +0.74(+8.51%) |
Nov 09, 2022 | 9.190 | 9.200 | 8.420 | 8.700 | 2,664,081 | -0.62(-6.65%) |
Nov 08, 2022 | 9.430 | 9.812 | 9.120 | 9.320 | 2,680,438 | +0.07(+0.76%) |
Nov 07, 2022 | 9.680 | 9.780 | 9.115 | 9.250 | 1,671,078 | -0.42(-4.34%) |
Nov 04, 2022 | 10.30 | 10.40 | 9.400 | 9.670 | 1,803,804 | -0.44(-4.35%) |
Nov 03, 2022 | 10.51 | 10.65 | 10.09 | 10.11 | 1,059,602 | -0.49(-4.62%) |
Nov 02, 2022 | 11.84 | 10.53 | 10.60 | 1,436,060 | -1.24(-10.47%) | |
Nov 01, 2022 | 12.57 | 12.68 | 11.83 | 11.84 | 927,073 | -0.47(-3.82%) |
Oct 31, 2022 | 12.23 | 12.47 | 12.07 | 12.31 | 1,269,969 | -0.08(-0.65%) |
Oct 28, 2022 | 12.23 | 12.67 | 12.16 | 12.39 | 727,376 | +0.11(+0.90%) |
Oct 27, 2022 | 12.12 | 12.68 | 12.05 | 12.28 | 794,215 | +0.27(+2.25%) |
Oct 26, 2022 | 12.13 | 12.59 | 11.93 | 12.01 | 597,687 | -0.30(-2.44%) |
Oct 25, 2022 | 11.50 | 12.47 | 11.50 | 12.31 | 1,179,881 | +0.83(+7.23%) |
Oct 24, 2022 | 11.50 | 11.67 | 11.05 | 11.48 | 678,255 | -0.01(-0.09%) |
Oct 21, 2022 | 11.42 | 11.54 | 11.08 | 11.49 | 963,895 | -0.04(-0.35%) |
Oct 20, 2022 | 11.39 | 12.02 | 11.34 | 11.53 | 685,527 | +0.08(+0.70%) |
Oct 19, 2022 | 11.76 | 11.86 | 11.35 | 11.45 | 1,142,285 | -0.42(-3.54%) |
Oct 18, 2022 | 11.25 | 12.07 | 11.24 | 11.87 | 866,985 | +0.85(+7.71%) |
Oct 17, 2022 | 11.20 | 11.52 | 10.97 | 11.02 | 1,191,687 | +0.02(+0.18%) |
Oct 14, 2022 | 11.31 | 11.40 | 10.74 | 11.00 | 1,569,651 | -0.13(-1.17%) |
Oct 13, 2022 | 11.44 | 11.56 | 10.58 | 11.13 | 1,634,079 | -0.54(-4.63%) |
Oct 12, 2022 | 11.95 | 11.97 | 11.58 | 11.67 | 967,143 | -0.30(-2.51%) |
Oct 11, 2022 | 12.33 | 12.38 | 11.69 | 11.97 | 1,094,990 | -0.46(-3.70%) |
Oct 10, 2022 | 13.11 | 13.11 | 12.34 | 12.43 | 613,261 | -0.68(-5.19%) |
Oct 07, 2022 | 13.26 | 13.33 | 12.94 | 13.11 | 680,130 | -0.56(-4.10%) |
Oct 06, 2022 | 13.35 | 13.86 | 13.35 | 13.67 | 595,050 | +0.34(+2.55%) |
Oct 05, 2022 | 12.66 | 13.39 | 12.61 | 13.33 | 856,864 | +0.44(+3.41%) |
Oct 04, 2022 | 12.18 | 12.93 | 12.18 | 12.89 | 1,135,376 | +1.02(+8.59%) |
Oct 03, 2022 | 12.24 | 12.28 | 11.66 | 11.87 | 858,532 | -0.20(-1.66%) |
Sep 30, 2022 | 11.98 | 12.48 | 11.96 | 12.07 | 799,045 | -0.07(-0.58%) |
Sep 29, 2022 | 12.17 | 12.30 | 11.89 | 12.14 | 622,554 | -0.18(-1.46%) |
Sep 28, 2022 | 11.90 | 12.44 | 11.90 | 12.32 | 909,248 | +0.40(+3.36%) |
Sep 27, 2022 | 11.82 | 12.01 | 11.51 | 11.92 | 731,794 | +0.32(+2.76%) |
Sep 26, 2022 | 11.59 | 12.11 | 11.57 | 11.60 | 959,245 | -0.06(-0.51%) |
Sep 23, 2022 | 11.70 | 11.81 | 11.33 | 11.66 | 909,665 | -0.18(-1.52%) |
Sep 22, 2022 | 12.79 | 12.82 | 11.83 | 11.84 | 865,890 | -0.68(-5.43%) |
Sep 21, 2022 | 12.42 | 12.83 | 12.14 | 12.52 | 1,144,483 | +0.21(+1.71%) |
Sep 20, 2022 | 12.13 | 12.51 | 12.13 | 12.31 | 1,854,092 | -0.08(-0.65%) |
Sep 19, 2022 | 12.33 | 12.48 | 12.08 | 12.39 | 2,018,831 | -0.24(-1.90%) |
Sep 16, 2022 | 12.51 | 12.86 | 12.35 | 12.63 | 3,769,851 | -0.17(-1.33%) |
Sep 15, 2022 | 13.07 | 13.36 | 11.50 | 12.80 | 5,098,376 | -0.44(-3.32%) |
Sep 14, 2022 | 12.89 | 13.48 | 12.65 | 13.24 | 2,054,143 | +0.48(+3.76%) |
Sep 13, 2022 | 12.75 | 13.15 | 12.64 | 12.76 | 1,088,545 | -0.60(-4.49%) |
Sep 12, 2022 | 13.09 | 13.43 | 13.06 | 13.36 | 1,118,825 | +0.31(+2.38%) |
Sep 09, 2022 | 12.76 | 13.19 | 12.76 | 13.05 | 1,460,168 | +0.31(+2.43%) |
Sep 08, 2022 | 12.47 | 13.05 | 12.43 | 12.74 | 1,312,488 | -0.04(-0.31%) |
Sep 07, 2022 | 12.65 | 12.87 | 12.18 | 12.78 | 3,388,448 | -0.26(-1.99%) |
Sep 06, 2022 | 12.79 | 13.38 | 12.71 | 13.04 | 1,541,805 | +0.25(+1.95%) |
Sep 02, 2022 | 13.46 | 13.48 | 12.50 | 12.79 | 1,859,861 | -0.15(-1.16%) |
Sep 01, 2022 | 14.86 | 15.00 | 11.75 | 12.94 | 3,809,162 | -1.93(-12.98%) |
Aug 31, 2022 | 14.77 | 15.43 | 14.70 | 14.87 | 2,621,577 | +0.22(+1.50%) |
Aug 30, 2022 | 14.71 | 15.13 | 14.08 | 14.65 | 1,017,724 | +0.23(+1.60%) |
Aug 29, 2022 | 15.09 | 15.66 | 14.41 | 14.42 | 1,042,919 | -0.93(-6.06%) |
Aug 26, 2022 | 15.95 | 16.12 | 15.01 | 15.35 | 807,041 | -0.55(-3.46%) |
Aug 25, 2022 | 15.80 | 15.98 | 15.61 | 15.90 | 594,917 | +0.26(+1.66%) |
Aug 24, 2022 | 15.27 | 15.94 | 15.27 | 15.64 | 723,515 | +0.33(+2.16%) |
Aug 23, 2022 | 15.53 | 15.93 | 15.29 | 15.31 | 685,478 | -0.26(-1.67%) |
Aug 22, 2022 | 15.28 | 15.66 | 15.07 | 15.57 | 923,142 | -0.36(-2.26%) |
Aug 19, 2022 | 17.06 | 17.26 | 15.55 | 15.93 | 1,324,183 | -1.44(-8.29%) |
Aug 18, 2022 | 16.21 | 17.49 | 16.01 | 17.37 | 1,662,157 | +1.11(+6.83%) |
Aug 17, 2022 | 16.63 | 16.71 | 16.24 | 16.26 | 697,186 | -0.60(-3.56%) |
Aug 16, 2022 | 16.55 | 16.99 | 16.18 | 16.86 | 949,847 | +0.14(+0.84%) |
Aug 15, 2022 | 16.40 | 16.93 | 16.26 | 16.72 | 890,136 | +0.18(+1.09%) |
Aug 12, 2022 | 16.54 | 16.78 | 16.30 | 16.54 | 607,536 | +0.14(+0.85%) |
Aug 11, 2022 | 16.71 | 16.99 | 16.28 | 16.40 | 898,788 | -0.08(-0.49%) |
Aug 10, 2022 | 16.74 | 17.00 | 16.45 | 16.48 | 1,642,072 | +0.44(+2.74%) |
Aug 09, 2022 | 16.39 | 16.40 | 15.67 | 16.04 | 928,709 | -0.44(-2.67%) |
Aug 08, 2022 | 16.20 | 16.66 | 15.65 | 16.48 | 984,089 | +0.31(+1.92%) |
Aug 05, 2022 | 15.57 | 16.43 | 15.50 | 16.17 | 1,473,355 | +0.17(+1.06%) |
Aug 04, 2022 | 15.59 | 16.08 | 15.23 | 16.00 | 1,203,903 | +0.42(+2.70%) |
Aug 03, 2022 | 15.16 | 15.91 | 15.15 | 15.58 | 1,535,801 | +0.58(+3.87%) |
Aug 02, 2022 | 14.70 | 15.15 | 14.67 | 15.00 | 858,658 | +0.11(+0.74%) |
Aug 01, 2022 | 14.34 | 15.17 | 14.06 | 14.89 | 701,051 | +0.43(+2.97%) |
Jul 29, 2022 | 14.56 | 14.75 | 14.24 | 14.46 | 856,408 | -0.23(-1.57%) |
Jul 28, 2022 | 14.02 | 14.75 | 13.73 | 14.69 | 1,576,108 | +0.78(+5.61%) |
Jul 27, 2022 | 13.42 | 13.93 | 13.12 | 13.91 | 649,584 | +0.71(+5.38%) |
Jul 26, 2022 | 13.65 | 13.90 | 13.09 | 13.20 | 761,362 | -0.78(-5.58%) |
Jul 25, 2022 | 14.23 | 14.37 | 13.63 | 13.98 | 806,187 | -0.24(-1.69%) |
Jul 22, 2022 | 15.06 | 15.19 | 14.02 | 14.22 | 1,000,634 | -0.77(-5.14%) |
Jul 21, 2022 | 14.76 | 15.19 | 14.52 | 14.99 | 1,323,277 | +0.12(+0.81%) |
Jul 20, 2022 | 14.46 | 15.32 | 14.38 | 14.87 | 2,285,524 | +0.56(+3.91%) |
Jul 19, 2022 | 14.13 | 14.43 | 13.65 | 14.31 | 1,620,420 | +0.40(+2.88%) |
Jul 18, 2022 | 14.49 | 14.98 | 13.90 | 13.91 | 1,576,926 | -0.28(-1.97%) |
Jul 15, 2022 | 14.06 | 14.42 | 13.60 | 14.19 | 1,013,418 | +0.28(+2.01%) |
Jul 14, 2022 | 14.21 | 14.39 | 13.71 | 13.91 | 1,005,388 | -0.36(-2.52%) |
Jul 13, 2022 | 13.10 | 14.52 | 13.03 | 14.27 | 2,134,767 | +0.72(+5.31%) |
Jul 12, 2022 | 13.70 | 14.09 | 13.23 | 13.55 | 848,525 | -0.15(-1.09%) |
Jul 11, 2022 | 14.43 | 14.66 | 13.58 | 13.70 | 922,044 | -0.85(-5.84%) |
Jul 08, 2022 | 13.67 | 14.81 | 13.22 | 14.55 | 2,651,864 | +0.66(+4.75%) |
Jul 07, 2022 | 13.13 | 14.10 | 13.13 | 13.89 | 1,501,015 | +0.76(+5.79%) |
Jul 06, 2022 | 13.00 | 13.31 | 12.70 | 13.13 | 1,158,592 | -0.03(-0.23%) |
Jul 05, 2022 | 12.10 | 13.28 | 11.80 | 13.16 | 2,059,482 | +0.77(+6.21%) |
Jul 01, 2022 | 11.21 | 12.50 | 11.03 | 12.39 | 1,922,332 | +1.22(+10.92%) |
Jun 30, 2022 | 11.29 | 11.35 | 10.58 | 11.17 | 1,203,196 | -0.31(-2.70%) |
Jun 29, 2022 | 11.40 | 11.54 | 11.04 | 11.48 | 780,150 | +0.07(+0.61%) |
Jun 28, 2022 | 11.72 | 12.18 | 11.30 | 11.41 | 1,476,584 | -0.43(-3.63%) |
Jun 27, 2022 | 12.10 | 12.45 | 11.61 | 11.84 | 845,098 | -0.67(-5.36%) |
Jun 24, 2022 | 12.58 | 12.79 | 12.12 | 12.51 | 1,554,721 | +0.03(+0.24%) |
Jun 23, 2022 | 12.00 | 13.05 | 11.74 | 12.48 | 2,470,350 | +0.59(+4.96%) |
Jun 22, 2022 | 12.00 | 12.53 | 11.78 | 11.89 | 1,714,053 | -0.51(-4.11%) |
Jun 21, 2022 | 11.44 | 12.51 | 11.29 | 12.40 | 2,133,296 | +1.05(+9.25%) |
Jun 17, 2022 | 10.10 | 11.49 | 10.01 | 11.35 | 6,283,354 | +1.36(+13.61%) |
Jun 16, 2022 | 11.10 | 11.61 | 9.860 | 9.990 | 2,086,060 | -1.39(-12.21%) |
Jun 15, 2022 | 10.91 | 11.54 | 10.67 | 11.38 | 3,999,804 | +0.67(+6.26%) |
Jun 14, 2022 | 10.12 | 10.97 | 9.860 | 10.71 | 1,621,030 | +0.65(+6.46%) |
Jun 13, 2022 | 10.79 | 10.90 | 10.00 | 10.06 | 2,426,367 | -0.91(-8.30%) |
Jun 10, 2022 | 11.51 | 11.53 | 10.89 | 10.97 | 1,933,722 | -1.05(-8.74%) |
Jun 09, 2022 | 11.53 | 12.54 | 11.17 | 12.02 | 2,127,336 | +0.40(+3.44%) |
Jun 08, 2022 | 11.84 | 12.06 | 11.42 | 11.62 | 999,088 | -0.32(-2.68%) |
Jun 07, 2022 | 10.65 | 12.20 | 10.50 | 11.94 | 2,705,809 | +1.07(+9.84%) |
Jun 06, 2022 | 11.55 | 12.36 | 10.66 | 10.87 | 4,272,806 | -0.68(-5.89%) |
Jun 03, 2022 | 11.67 | 11.98 | 10.10 | 11.55 | 2,359,865 | -0.38(-3.19%) |
Jun 02, 2022 | 11.43 | 12.03 | 11.11 | 11.93 | 2,215,769 | +0.50(+4.37%) |
Jun 01, 2022 | 11.09 | 11.91 | 11.09 | 11.43 | 1,891,059 | +0.18(+1.60%) |
May 31, 2022 | 11.56 | 11.69 | 10.91 | 11.25 | 2,455,188 | -0.25(-2.17%) |
May 27, 2022 | 11.08 | 11.64 | 11.08 | 11.50 | 1,036,661 | +0.49(+4.45%) |
May 26, 2022 | 10.60 | 11.40 | 10.52 | 11.01 | 1,082,553 | +0.25(+2.32%) |
May 25, 2022 | 9.710 | 10.77 | 9.710 | 10.76 | 1,540,180 | +1.05(+10.81%) |
May 24, 2022 | 10.16 | 10.16 | 9.560 | 9.710 | 1,765,499 | -0.64(-6.18%) |
May 23, 2022 | 10.67 | 10.73 | 10.00 | 10.35 | 809,396 | -0.34(-3.18%) |
May 20, 2022 | 10.82 | 11.34 | 10.34 | 10.69 | 1,342,329 | +0.03(+0.28%) |
May 19, 2022 | 10.19 | 10.95 | 10.19 | 10.66 | 1,250,733 | +0.57(+5.65%) |
May 18, 2022 | 10.40 | 10.65 | 9.800 | 10.09 | 1,443,294 | -0.60(-5.61%) |
May 17, 2022 | 10.69 | 11.11 | 10.02 | 10.69 | 923,526 | +0.30(+2.89%) |
May 16, 2022 | 11.06 | 11.27 | 10.25 | 10.39 | 1,723,795 | -0.80(-7.15%) |
May 13, 2022 | 10.33 | 11.43 | 10.32 | 11.19 | 2,181,243 | +1.15(+11.45%) |
May 12, 2022 | 8.940 | 10.07 | 8.720 | 10.04 | 1,376,096 | +0.84(+9.13%) |
May 11, 2022 | 9.400 | 9.740 | 9.033 | 9.200 | 3,259,830 | -0.34(-3.56%) |
May 10, 2022 | 9.960 | 10.21 | 8.850 | 9.540 | 2,632,819 | -0.14(-1.45%) |
May 09, 2022 | 10.65 | 10.84 | 9.340 | 9.680 | 2,007,835 | -1.37(-12.40%) |
May 06, 2022 | 11.83 | 12.00 | 11.05 | 11.05 | 1,766,413 | -0.90(-7.53%) |
May 05, 2022 | 12.50 | 12.62 | 11.54 | 11.95 | 818,221 | -0.92(-7.15%) |
May 04, 2022 | 12.75 | 12.92 | 11.52 | 12.87 | 1,333,635 | +0.21(+1.66%) |
May 03, 2022 | 12.63 | 13.12 | 12.40 | 12.66 | 604,133 | -0.08(-0.63%) |
May 02, 2022 | 12.24 | 12.77 | 12.01 | 12.74 | 1,233,769 | +0.40(+3.24%) |
Apr 29, 2022 | 13.25 | 14.12 | 12.30 | 12.34 | 1,393,614 | -0.89(-6.73%) |
Apr 28, 2022 | 13.44 | 13.75 | 12.69 | 13.23 | 1,709,675 | -0.02(-0.15%) |
Apr 27, 2022 | 13.21 | 13.85 | 13.01 | 13.25 | 723,375 | +0.16(+1.22%) |
Apr 26, 2022 | 13.84 | 13.90 | 12.78 | 13.09 | 1,265,353 | -0.77(-5.56%) |
Apr 25, 2022 | 13.10 | 13.95 | 13.00 | 13.86 | 874,782 | +0.72(+5.48%) |
Apr 22, 2022 | 13.24 | 13.70 | 12.82 | 13.14 | 1,272,688 | +0.08(+0.61%) |
Apr 21, 2022 | 13.85 | 14.35 | 12.90 | 13.06 | 1,715,986 | -0.20(-1.51%) |
Apr 20, 2022 | 14.31 | 14.39 | 12.98 | 13.26 | 1,055,674 | -0.98(-6.88%) |
Apr 19, 2022 | 13.18 | 14.39 | 12.83 | 14.24 | 863,238 | +1.06(+8.04%) |
Apr 18, 2022 | 13.32 | 13.60 | 12.69 | 13.18 | 1,110,532 | -0.13(-0.98%) |
Apr 14, 2022 | 14.29 | 14.59 | 13.25 | 13.31 | 881,449 | -1.03(-7.18%) |
Apr 13, 2022 | 13.58 | 14.58 | 13.25 | 14.34 | 1,063,627 | +0.81(+5.99%) |
Apr 12, 2022 | 13.55 | 14.40 | 13.35 | 13.53 | 783,288 | +0.19(+1.42%) |
Apr 11, 2022 | 13.18 | 13.66 | 12.89 | 13.34 | 781,204 | -0.10(-0.74%) |
Apr 08, 2022 | 14.10 | 14.14 | 13.41 | 13.44 | 1,567,217 | -0.88(-6.15%) |
Apr 07, 2022 | 14.40 | 14.78 | 13.57 | 14.32 | 1,042,408 | -0.15(-1.04%) |
Apr 06, 2022 | 15.49 | 15.65 | 13.69 | 14.47 | 2,916,291 | -1.44(-9.05%) |
Apr 05, 2022 | 17.27 | 17.54 | 15.62 | 15.91 | 933,209 | -1.46(-8.41%) |
Apr 04, 2022 | 16.43 | 17.65 | 16.15 | 17.37 | 659,254 | +1.07(+6.56%) |