Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.57 | 15.90 | 15.48 | 15.67 | 5,967 | +0.25(+1.62%) |
Feb 27, 2023 | 15.39 | 16.21 | 15.38 | 15.42 | 36,244 | +0.21(+1.40%) |
Feb 24, 2023 | 15.91 | 16.06 | 14.78 | 15.21 | 20,931 | -1.05(-6.48%) |
Feb 23, 2023 | 15.81 | 16.91 | 15.81 | 16.26 | 35,260 | +0.22(+1.40%) |
Feb 22, 2023 | 16.85 | 17.42 | 16.04 | 16.04 | 11,239 | -0.65(-3.92%) |
Feb 21, 2023 | 16.99 | 17.00 | 16.59 | 16.69 | 17,223 | -0.11(-0.66%) |
Feb 17, 2023 | 17.11 | 17.11 | 15.93 | 16.80 | 13,500 | +0.03(+0.17%) |
Feb 16, 2023 | 17.35 | 17.35 | 16.77 | 16.77 | 26,818 | -0.21(-1.25%) |
Feb 15, 2023 | 16.54 | 17.31 | 16.50 | 16.99 | 18,976 | +0.03(+0.16%) |
Feb 14, 2023 | 16.33 | 17.47 | 16.33 | 16.96 | 45,001 | +0.63(+3.87%) |
Feb 13, 2023 | 15.95 | 16.57 | 15.58 | 16.33 | 23,159 | +0.56(+3.54%) |
Feb 10, 2023 | 15.28 | 15.90 | 15.25 | 15.77 | 15,750 | +0.27(+1.72%) |
Feb 09, 2023 | 16.19 | 16.19 | 15.28 | 15.50 | 17,393 | -0.32(-2.04%) |
Feb 08, 2023 | 16.58 | 16.58 | 15.81 | 15.82 | 10,080 | -0.45(-2.77%) |
Feb 07, 2023 | 16.54 | 16.54 | 15.93 | 16.28 | 13,638 | +0.52(+3.28%) |
Feb 06, 2023 | 15.68 | 16.93 | 15.68 | 15.76 | 22,504 | -0.06(-0.41%) |
Feb 03, 2023 | 16.49 | 17.00 | 15.67 | 15.82 | 46,201 | -0.95(-5.66%) |
Feb 02, 2023 | 16.80 | 17.69 | 16.49 | 16.77 | 47,760 | -0.32(-1.89%) |
Feb 01, 2023 | 17.67 | 17.75 | 16.72 | 17.10 | 22,912 | -0.48(-2.73%) |
Jan 31, 2023 | 17.44 | 18.23 | 16.64 | 17.57 | 28,337 | -0.29(-1.65%) |
Jan 30, 2023 | 17.93 | 18.34 | 17.50 | 17.87 | 18,029 | +0.16(+0.93%) |
Jan 27, 2023 | 17.39 | 18.25 | 17.30 | 17.71 | 24,657 | +0.34(+1.95%) |
Jan 26, 2023 | 17.12 | 18.03 | 17.11 | 17.37 | 20,363 | +0.26(+1.50%) |
Jan 25, 2023 | 16.89 | 17.50 | 16.54 | 17.11 | 25,800 | +0.03(+0.16%) |
Jan 24, 2023 | 17.39 | 17.64 | 16.57 | 17.08 | 36,957 | -0.61(-3.46%) |
Jan 23, 2023 | 18.74 | 18.74 | 17.24 | 17.70 | 60,965 | -1.31(-6.88%) |
Jan 20, 2023 | 19.20 | 19.20 | 18.37 | 19.00 | 13,328 | -0.10(-0.53%) |
Jan 19, 2023 | 18.77 | 19.59 | 18.38 | 19.10 | 21,198 | +0.57(+3.06%) |
Jan 18, 2023 | 19.60 | 19.60 | 17.82 | 18.54 | 46,512 | -0.82(-4.25%) |
Jan 17, 2023 | 19.92 | 19.94 | 18.67 | 19.36 | 35,527 | +0.79(+4.23%) |
Jan 13, 2023 | 18.33 | 18.90 | 18.02 | 18.57 | 16,427 | +0.18(+0.99%) |
Jan 12, 2023 | 18.74 | 18.74 | 18.00 | 18.39 | 24,294 | +0.01(+0.05%) |
Jan 11, 2023 | 17.48 | 19.28 | 17.30 | 18.38 | 56,300 | +0.91(+5.23%) |
Jan 10, 2023 | 15.98 | 17.50 | 15.95 | 17.47 | 31,106 | +1.47(+9.20%) |
Jan 09, 2023 | 16.01 | 17.72 | 15.16 | 16.00 | 77,452 | +0.41(+2.64%) |
Jan 06, 2023 | 14.03 | 16.07 | 14.03 | 15.59 | 79,216 | +1.56(+11.15%) |
Jan 05, 2023 | 14.94 | 14.94 | 13.89 | 14.02 | 31,272 | +0.16(+1.18%) |
Jan 04, 2023 | 15.37 | 15.91 | 13.34 | 13.86 | 190,577 | -1.27(-8.40%) |
Jan 03, 2023 | 20.02 | 20.41 | 14.48 | 15.13 | 167,008 | -4.99(-24.81%) |
Dec 30, 2022 | 20.11 | 21.07 | 18.75 | 20.12 | 72,113 | -0.13(-0.63%) |
Dec 29, 2022 | 20.68 | 21.46 | 19.89 | 20.25 | 46,593 | -1.05(-4.93%) |
Dec 28, 2022 | 19.37 | 21.92 | 18.60 | 21.30 | 82,140 | +1.70(+8.70%) |
Dec 27, 2022 | 18.54 | 20.64 | 18.01 | 19.59 | 102,370 | -2.61(-11.76%) |
Dec 23, 2022 | 18.32 | 22.20 | 18.00 | 22.20 | 89,827 | +3.90(+21.29%) |
Dec 22, 2022 | 18.53 | 18.53 | 17.42 | 18.31 | 35,426 | -0.27(-1.46%) |
Dec 21, 2022 | 16.56 | 18.93 | 16.56 | 18.58 | 72,980 | +2.23(+13.64%) |
Dec 20, 2022 | 16.18 | 16.57 | 15.90 | 16.35 | 19,603 | +0.17(+1.06%) |
Dec 19, 2022 | 16.58 | 16.58 | 15.86 | 16.18 | 10,291 | -0.09(-0.56%) |
Dec 16, 2022 | 16.00 | 16.27 | 15.40 | 16.27 | 17,583 | +0.42(+2.63%) |
Dec 15, 2022 | 16.28 | 16.28 | 14.27 | 15.85 | 27,959 | +0.34(+2.22%) |
Dec 14, 2022 | 16.30 | 16.79 | 15.45 | 15.51 | 52,475 | -0.39(-2.45%) |
Dec 13, 2022 | 16.25 | 16.68 | 15.70 | 15.90 | 12,280 | +0.54(+3.51%) |
Dec 12, 2022 | 15.12 | 15.85 | 14.63 | 15.36 | 30,719 | +0.33(+2.20%) |
Dec 09, 2022 | 14.25 | 15.26 | 14.25 | 15.03 | 16,142 | +0.67(+4.67%) |
Dec 08, 2022 | 13.83 | 14.60 | 13.83 | 14.36 | 26,566 | +0.22(+1.54%) |
Dec 07, 2022 | 15.93 | 15.93 | 13.44 | 14.14 | 86,904 | -1.90(-11.86%) |
Dec 06, 2022 | 16.26 | 16.53 | 15.95 | 16.04 | 25,015 | +0.05(+0.28%) |
Dec 05, 2022 | 16.45 | 17.59 | 15.49 | 16.00 | 65,900 | -0.12(-0.73%) |
Dec 02, 2022 | 15.20 | 16.31 | 14.90 | 16.11 | 22,053 | +0.69(+4.46%) |
Dec 01, 2022 | 15.40 | 15.54 | 14.83 | 15.42 | 18,398 | +0.46(+3.09%) |
Nov 30, 2022 | 15.09 | 15.60 | 14.96 | 14.96 | 25,877 | -0.27(-1.78%) |
Nov 29, 2022 | 15.06 | 15.68 | 14.87 | 15.23 | 47,477 | +0.36(+2.40%) |
Nov 28, 2022 | 14.82 | 14.93 | 13.93 | 14.88 | 51,061 | +0.05(+0.33%) |
Nov 25, 2022 | 14.57 | 14.96 | 14.35 | 14.83 | 13,873 | +0.26(+1.81%) |
Nov 23, 2022 | 14.16 | 14.79 | 14.16 | 14.56 | 22,603 | +0.38(+2.65%) |
Nov 22, 2022 | 14.16 | 14.43 | 13.86 | 14.19 | 18,632 | +0.47(+3.41%) |
Nov 21, 2022 | 13.53 | 13.89 | 13.16 | 13.72 | 22,057 | +0.40(+3.01%) |
Nov 18, 2022 | 13.41 | 13.44 | 13.05 | 13.32 | 6,102 | -0.22(-1.59%) |
Nov 17, 2022 | 13.37 | 13.53 | 13.24 | 13.53 | 6,062 | +0.04(+0.33%) |
Nov 16, 2022 | 13.45 | 13.67 | 13.28 | 13.49 | 7,623 | +0.26(+1.98%) |
Nov 15, 2022 | 13.18 | 13.61 | 12.96 | 13.23 | 11,128 | +0.28(+2.16%) |
Nov 14, 2022 | 13.42 | 13.43 | 12.81 | 12.95 | 13,353 | -0.22(-1.66%) |
Nov 11, 2022 | 13.14 | 13.33 | 12.81 | 13.16 | 13,269 | +0.02(+0.14%) |
Nov 10, 2022 | 13.31 | 13.53 | 13.01 | 13.15 | 11,934 | -0.16(-1.22%) |
Nov 09, 2022 | 13.94 | 13.94 | 13.05 | 13.31 | 12,505 | -0.62(-4.47%) |
Nov 08, 2022 | 13.84 | 14.22 | 13.84 | 13.93 | 2,945 | +0.09(+0.64%) |
Nov 07, 2022 | 13.93 | 14.07 | 13.64 | 13.84 | 15,909 | -0.10(-0.73%) |
Nov 04, 2022 | 14.18 | 14.34 | 13.76 | 13.94 | 11,184 | +0.21(+1.50%) |
Nov 03, 2022 | 13.62 | 13.88 | 13.62 | 13.74 | 5,752 | +0.03(+0.20%) |
Nov 02, 2022 | 13.89 | 13.90 | 13.53 | 13.71 | 7,526 | -0.18(-1.29%) |
Nov 01, 2022 | 14.06 | 14.34 | 13.54 | 13.89 | 13,157 | -0.13(-0.90%) |
Oct 31, 2022 | 13.61 | 14.15 | 13.38 | 14.02 | 18,584 | +0.31(+2.29%) |
Oct 28, 2022 | 13.95 | 13.95 | 13.25 | 13.70 | 6,408 | -0.26(-1.85%) |
Oct 27, 2022 | 13.94 | 14.25 | 13.78 | 13.96 | 12,462 | +0.38(+2.77%) |
Oct 26, 2022 | 13.74 | 13.77 | 13.26 | 13.58 | 20,358 | -0.11(-0.78%) |
Oct 25, 2022 | 13.55 | 13.95 | 13.55 | 13.69 | 19,792 | -0.00(-0.03%) |
Oct 24, 2022 | 13.97 | 14.13 | 13.62 | 13.69 | 24,613 | -0.58(-4.03%) |
Oct 21, 2022 | 14.17 | 14.56 | 13.68 | 14.27 | 24,017 | -0.17(-1.17%) |
Oct 20, 2022 | 15.04 | 15.69 | 14.44 | 14.44 | 22,965 | -0.78(-5.12%) |
Oct 19, 2022 | 15.32 | 15.32 | 14.71 | 15.22 | 7,464 | -0.42(-2.66%) |
Oct 18, 2022 | 16.23 | 16.23 | 15.39 | 15.63 | 10,425 | -0.40(-2.49%) |
Oct 17, 2022 | 16.06 | 16.22 | 15.66 | 16.03 | 18,509 | +0.10(+0.61%) |
Oct 14, 2022 | 16.13 | 16.21 | 15.50 | 15.94 | 5,668 | -0.17(-1.05%) |
Oct 13, 2022 | 15.43 | 16.23 | 15.23 | 16.10 | 18,009 | +0.88(+5.76%) |
Oct 12, 2022 | 14.68 | 15.48 | 14.57 | 15.23 | 8,487 | +0.45(+3.06%) |
Oct 11, 2022 | 15.19 | 15.21 | 14.17 | 14.78 | 19,240 | -0.66(-4.25%) |
Oct 10, 2022 | 15.71 | 15.71 | 14.47 | 15.43 | 41,266 | -0.28(-1.80%) |
Oct 07, 2022 | 15.45 | 16.73 | 15.16 | 15.71 | 82,423 | +0.57(+3.74%) |
Oct 06, 2022 | 13.63 | 15.24 | 13.38 | 15.15 | 45,250 | +1.86(+14.00%) |
Oct 05, 2022 | 13.78 | 14.13 | 12.61 | 13.29 | 46,720 | +0.57(+4.46%) |
Oct 04, 2022 | 12.22 | 14.00 | 11.78 | 12.72 | 24,391 | +0.35(+2.79%) |
Oct 03, 2022 | 11.96 | 12.92 | 11.47 | 12.37 | 20,365 | +1.20(+10.70%) |
Sep 30, 2022 | 10.98 | 11.81 | 10.98 | 11.18 | 25,438 | -0.29(-2.55%) |
Sep 29, 2022 | 12.25 | 12.43 | 11.45 | 11.47 | 9,793 | -0.72(-5.91%) |
Sep 28, 2022 | 11.75 | 12.60 | 11.37 | 12.19 | 37,573 | +0.45(+3.87%) |
Sep 27, 2022 | 11.25 | 12.19 | 11.25 | 11.74 | 17,054 | +0.51(+4.58%) |
Sep 26, 2022 | 11.04 | 11.50 | 10.85 | 11.22 | 19,762 | -0.10(-0.84%) |
Sep 23, 2022 | 12.47 | 12.65 | 11.32 | 11.32 | 42,635 | -1.62(-12.55%) |
Sep 22, 2022 | 12.91 | 13.08 | 12.85 | 12.94 | 10,806 | +0.07(+0.53%) |
Sep 21, 2022 | 13.97 | 13.97 | 12.85 | 12.87 | 10,532 | -0.23(-1.73%) |
Sep 20, 2022 | 13.78 | 13.85 | 12.67 | 13.10 | 21,435 | -0.38(-2.79%) |
Sep 19, 2022 | 13.56 | 14.31 | 13.11 | 13.48 | 26,620 | -0.92(-6.38%) |
Sep 16, 2022 | 14.87 | 15.33 | 14.08 | 14.39 | 13,516 | -0.59(-3.97%) |
Sep 15, 2022 | 14.86 | 15.50 | 14.86 | 14.99 | 19,920 | -0.22(-1.44%) |
Sep 14, 2022 | 14.51 | 16.10 | 14.51 | 15.21 | 50,836 | +0.90(+6.29%) |
Sep 13, 2022 | 14.29 | 14.90 | 14.26 | 14.31 | 22,026 | -0.11(-0.79%) |
Sep 12, 2022 | 14.41 | 15.01 | 13.62 | 14.42 | 22,767 | +0.28(+1.98%) |
Sep 09, 2022 | 13.83 | 14.35 | 13.64 | 14.14 | 6,897 | +0.59(+4.38%) |
Sep 08, 2022 | 13.67 | 14.12 | 13.25 | 13.55 | 12,536 | -0.09(-0.64%) |
Sep 07, 2022 | 13.26 | 14.04 | 13.26 | 13.63 | 13,424 | -0.14(-1.02%) |
Sep 06, 2022 | 14.27 | 14.56 | 13.53 | 13.77 | 19,087 | -0.12(-0.88%) |
Sep 02, 2022 | 14.08 | 14.38 | 13.57 | 13.90 | 29,139 | +0.21(+1.53%) |
Sep 01, 2022 | 14.68 | 14.73 | 12.94 | 13.69 | 58,967 | -0.80(-5.49%) |
Aug 31, 2022 | 14.28 | 15.13 | 14.25 | 14.48 | 27,834 | +0.23(+1.59%) |
Aug 30, 2022 | 15.14 | 15.15 | 12.93 | 14.25 | 67,739 | -0.97(-6.35%) |
Aug 29, 2022 | 15.46 | 16.16 | 14.73 | 15.22 | 74,561 | +0.01(+0.06%) |
Aug 26, 2022 | 15.47 | 15.47 | 15.04 | 15.21 | 34,001 | -0.26(-1.67%) |
Aug 25, 2022 | 15.35 | 15.47 | 14.65 | 15.47 | 44,524 | +0.20(+1.29%) |
Aug 24, 2022 | 14.85 | 15.70 | 14.63 | 15.27 | 72,485 | +0.55(+3.74%) |
Aug 23, 2022 | 14.61 | 15.45 | 14.20 | 14.72 | 64,272 | +0.54(+3.82%) |
Aug 22, 2022 | 13.67 | 14.34 | 13.11 | 14.18 | 54,529 | +1.73(+13.87%) |
Aug 19, 2022 | 12.20 | 13.49 | 12.20 | 12.45 | 30,133 | +0.09(+0.77%) |
Aug 18, 2022 | 12.02 | 12.75 | 11.81 | 12.36 | 44,174 | +0.83(+7.23%) |
Aug 17, 2022 | 11.06 | 11.74 | 10.80 | 11.53 | 32,384 | +0.61(+5.59%) |
Aug 16, 2022 | 10.98 | 11.09 | 10.70 | 10.92 | 11,980 | +0.00(+0.00%) |
Aug 15, 2022 | 10.32 | 11.05 | 10.32 | 10.92 | 15,881 | +0.00(+0.00%) |
Aug 12, 2022 | 10.83 | 11.05 | 10.67 | 10.92 | 11,519 | -0.14(-1.24%) |
Aug 11, 2022 | 10.18 | 11.05 | 10.18 | 11.05 | 15,624 | +0.52(+4.98%) |
Aug 10, 2022 | 10.03 | 10.73 | 9.910 | 10.53 | 23,544 | +0.64(+6.52%) |
Aug 09, 2022 | 10.31 | 10.73 | 9.884 | 9.884 | 18,694 | -0.52(-4.96%) |
Aug 08, 2022 | 9.979 | 10.92 | 9.979 | 10.40 | 14,319 | +0.14(+1.33%) |
Aug 05, 2022 | 10.71 | 10.74 | 10.23 | 10.26 | 16,548 | -0.09(-0.90%) |
Aug 04, 2022 | 10.73 | 10.73 | 10.15 | 10.36 | 5,171 | -0.24(-2.27%) |
Aug 03, 2022 | 11.05 | 11.05 | 10.31 | 10.60 | 16,619 | +0.13(+1.23%) |
Aug 02, 2022 | 10.14 | 10.80 | 10.14 | 10.47 | 18,462 | +0.11(+1.08%) |
Aug 01, 2022 | 10.20 | 10.70 | 10.08 | 10.36 | 19,446 | -0.21(-2.01%) |
Jul 29, 2022 | 10.27 | 10.69 | 9.935 | 10.57 | 22,482 | +0.47(+4.65%) |
Jul 28, 2022 | 10.70 | 10.70 | 9.879 | 10.10 | 25,255 | -0.36(-3.49%) |
Jul 27, 2022 | 10.23 | 10.84 | 9.773 | 10.46 | 11,318 | +0.46(+4.60%) |
Jul 26, 2022 | 10.40 | 10.57 | 9.790 | 10.00 | 21,037 | +0.23(+2.36%) |
Jul 25, 2022 | 9.236 | 10.18 | 9.236 | 9.773 | 28,214 | +0.35(+3.71%) |
Jul 22, 2022 | 9.381 | 10.09 | 9.381 | 9.423 | 14,251 | -0.21(-2.21%) |
Jul 21, 2022 | 10.58 | 10.82 | 9.483 | 9.637 | 25,867 | -0.90(-8.50%) |
Jul 20, 2022 | 11.26 | 11.94 | 10.53 | 10.53 | 93,887 | -2.14(-16.89%) |
Jul 19, 2022 | 11.52 | 13.43 | 11.51 | 12.67 | 77,582 | +0.84(+7.06%) |
Jul 18, 2022 | 10.50 | 12.31 | 10.50 | 11.84 | 37,578 | +1.37(+13.12%) |
Jul 15, 2022 | 10.05 | 10.90 | 10.05 | 10.46 | 31,044 | +0.41(+4.07%) |
Jul 14, 2022 | 9.858 | 10.58 | 9.858 | 10.05 | 14,883 | -0.37(-3.52%) |
Jul 13, 2022 | 9.833 | 10.93 | 9.551 | 10.42 | 55,378 | +0.72(+7.48%) |
Jul 12, 2022 | 9.901 | 10.28 | 9.551 | 9.696 | 20,122 | -0.67(-6.42%) |
Jul 11, 2022 | 9.799 | 10.64 | 9.799 | 10.36 | 22,948 | +0.55(+5.65%) |
Jul 08, 2022 | 9.193 | 10.49 | 9.048 | 9.807 | 56,372 | +0.89(+9.94%) |
Jul 07, 2022 | 9.145 | 9.352 | 8.315 | 8.920 | 36,125 | +0.81(+9.99%) |
Jul 06, 2022 | 7.965 | 8.528 | 7.471 | 8.110 | 73,599 | -0.28(-3.35%) |
Jul 05, 2022 | 9.295 | 9.526 | 7.863 | 8.392 | 94,181 | -0.89(-9.56%) |
Jul 01, 2022 | 9.295 | 9.675 | 9.274 | 9.278 | 33,528 | -0.03(-0.27%) |
Jun 30, 2022 | 9.278 | 9.894 | 9.048 | 9.304 | 45,485 | -0.16(-1.71%) |
Jun 29, 2022 | 10.77 | 10.77 | 9.389 | 9.466 | 40,382 | -1.18(-11.06%) |
Jun 28, 2022 | 9.413 | 11.03 | 9.413 | 10.64 | 96,071 | +1.07(+11.18%) |
Jun 27, 2022 | 10.10 | 10.12 | 9.211 | 9.573 | 50,074 | +0.17(+1.79%) |
Jun 24, 2022 | 9.455 | 9.834 | 8.916 | 9.404 | 46,586 | +0.26(+2.86%) |
Jun 23, 2022 | 11.80 | 11.80 | 8.815 | 9.143 | 147,663 | -2.69(-22.72%) |
Jun 22, 2022 | 12.29 | 12.81 | 11.80 | 11.83 | 42,832 | -1.42(-10.69%) |
Jun 21, 2022 | 13.23 | 14.04 | 11.81 | 13.25 | 48,646 | +0.64(+5.08%) |
Jun 17, 2022 | 14.40 | 15.17 | 12.60 | 12.61 | 61,720 | -2.14(-14.51%) |
Jun 16, 2022 | 15.63 | 15.66 | 14.25 | 14.75 | 37,559 | -0.56(-3.63%) |
Jun 15, 2022 | 14.41 | 15.90 | 14.41 | 15.30 | 44,904 | +1.29(+9.20%) |
Jun 14, 2022 | 15.50 | 16.57 | 13.54 | 14.01 | 63,684 | -1.48(-9.57%) |
Jun 13, 2022 | 16.23 | 16.39 | 14.78 | 15.50 | 43,599 | -1.07(-6.46%) |
Jun 10, 2022 | 17.36 | 17.38 | 16.22 | 16.57 | 44,507 | -0.92(-5.25%) |
Jun 09, 2022 | 18.12 | 18.33 | 16.99 | 17.49 | 51,748 | -1.03(-5.55%) |
Jun 08, 2022 | 18.65 | 18.83 | 18.14 | 18.51 | 77,453 | +0.05(+0.27%) |
Jun 07, 2022 | 18.54 | 18.75 | 18.12 | 18.46 | 63,587 | +0.14(+0.78%) |
Jun 06, 2022 | 17.82 | 19.30 | 17.82 | 18.32 | 45,869 | +0.50(+2.79%) |
Jun 03, 2022 | 18.63 | 19.30 | 17.36 | 17.82 | 71,805 | -1.31(-6.83%) |
Jun 02, 2022 | 17.91 | 20.22 | 17.78 | 19.13 | 91,441 | +1.27(+7.13%) |
Jun 01, 2022 | 17.87 | 18.20 | 16.43 | 17.86 | 77,056 | +1.36(+8.22%) |
May 31, 2022 | 15.38 | 18.20 | 15.38 | 16.50 | 113,737 | +1.75(+11.89%) |
May 27, 2022 | 22.51 | 23.60 | 13.36 | 14.75 | 318,710 | -5.27(-26.31%) |
May 26, 2022 | 17.49 | 20.89 | 17.49 | 20.01 | 195,877 | +2.50(+14.29%) |
May 25, 2022 | 16.39 | 17.51 | 15.44 | 17.51 | 73,893 | +1.48(+9.20%) |
May 24, 2022 | 15.69 | 16.38 | 15.17 | 16.04 | 83,578 | +0.71(+4.62%) |
May 23, 2022 | 13.34 | 15.94 | 13.34 | 15.33 | 136,119 | +3.14(+25.80%) |
May 20, 2022 | 11.29 | 12.51 | 10.88 | 12.18 | 42,313 | +1.05(+9.40%) |
May 19, 2022 | 11.01 | 11.83 | 10.89 | 11.14 | 30,989 | -0.21(-1.87%) |
May 18, 2022 | 11.34 | 11.61 | 10.88 | 11.35 | 19,880 | -0.10(-0.87%) |
May 17, 2022 | 11.17 | 11.80 | 11.17 | 11.45 | 31,183 | +0.38(+3.43%) |
May 16, 2022 | 9.798 | 11.48 | 9.798 | 11.07 | 42,037 | +1.16(+11.74%) |
May 13, 2022 | 10.18 | 10.58 | 9.356 | 9.907 | 43,146 | -0.18(-1.74%) |
May 12, 2022 | 10.93 | 10.93 | 9.757 | 10.08 | 29,820 | -0.59(-5.55%) |
May 11, 2022 | 10.33 | 10.70 | 10.33 | 10.67 | 20,615 | +0.33(+3.23%) |
May 10, 2022 | 10.61 | 10.82 | 9.740 | 10.34 | 84,741 | -0.67(-6.06%) |
May 09, 2022 | 13.13 | 13.13 | 10.46 | 11.01 | 99,267 | -2.21(-16.72%) |
May 06, 2022 | 11.08 | 13.96 | 10.84 | 13.22 | 152,063 | +2.35(+21.64%) |
May 05, 2022 | 10.82 | 10.99 | 10.42 | 10.87 | 57,293 | +0.47(+4.49%) |
May 04, 2022 | 10.83 | 10.83 | 10.19 | 10.40 | 29,606 | +0.28(+2.80%) |
May 03, 2022 | 10.76 | 10.76 | 10.01 | 10.12 | 43,301 | +0.17(+1.68%) |
May 02, 2022 | 10.16 | 10.84 | 9.915 | 9.948 | 27,913 | -0.06(-0.58%) |
Apr 29, 2022 | 10.09 | 10.82 | 9.923 | 10.01 | 51,145 | +0.19(+1.95%) |
Apr 28, 2022 | 10.06 | 10.06 | 9.556 | 9.815 | 19,125 | +0.43(+4.64%) |
Apr 27, 2022 | 9.140 | 9.901 | 8.967 | 9.380 | 22,249 | +0.44(+4.90%) |
Apr 26, 2022 | 8.603 | 9.228 | 8.603 | 8.942 | 27,411 | +0.21(+2.37%) |
Apr 25, 2022 | 9.165 | 9.314 | 8.050 | 8.736 | 114,180 | -0.85(-8.88%) |
Apr 22, 2022 | 10.41 | 10.60 | 9.587 | 9.587 | 22,634 | -0.95(-9.02%) |
Apr 21, 2022 | 10.91 | 10.91 | 10.01 | 10.54 | 33,876 | -0.24(-2.22%) |
Apr 20, 2022 | 10.01 | 10.79 | 9.983 | 10.78 | 28,881 | +0.68(+6.71%) |
Apr 19, 2022 | 10.74 | 10.83 | 9.926 | 10.10 | 48,709 | -0.44(-4.16%) |
Apr 18, 2022 | 9.868 | 10.54 | 9.421 | 10.54 | 76,514 | +1.07(+11.35%) |
Apr 14, 2022 | 9.091 | 9.818 | 8.859 | 9.463 | 59,364 | +0.41(+4.57%) |
Apr 13, 2022 | 8.760 | 9.050 | 8.356 | 9.050 | 53,147 | +0.48(+5.63%) |
Apr 12, 2022 | 8.016 | 8.575 | 7.944 | 8.567 | 22,212 | +0.54(+6.76%) |
Apr 11, 2022 | 8.264 | 8.273 | 7.634 | 8.025 | 39,494 | -0.21(-2.51%) |
Apr 08, 2022 | 7.826 | 8.264 | 7.826 | 8.231 | 50,412 | +0.45(+5.84%) |
Apr 07, 2022 | 7.835 | 7.934 | 7.603 | 7.777 | 20,220 | +0.13(+1.67%) |
Apr 06, 2022 | 7.934 | 7.934 | 7.555 | 7.649 | 23,566 | -0.11(-1.44%) |
Apr 05, 2022 | 7.851 | 7.916 | 7.521 | 7.760 | 31,944 | +0.09(+1.19%) |
Apr 04, 2022 | 7.587 | 7.844 | 7.372 | 7.669 | 79,755 | +0.30(+4.04%) |
Apr 01, 2022 | 7.041 | 7.388 | 7.025 | 7.372 | 15,076 | +0.25(+3.48%) |
Mar 31, 2022 | 6.992 | 7.380 | 6.826 | 7.124 | 19,758 | -0.05(-0.69%) |
Mar 30, 2022 | 7.215 | 7.504 | 7.025 | 7.174 | 26,904 | -0.06(-0.88%) |
Mar 29, 2022 | 7.923 | 7.924 | 7.107 | 7.237 | 62,901 | -0.54(-6.93%) |
Mar 28, 2022 | 8.716 | 8.716 | 7.425 | 7.776 | 127,293 | -0.60(-7.21%) |
Mar 25, 2022 | 7.760 | 8.822 | 7.760 | 8.381 | 140,165 | +0.62(+8.00%) |
Mar 24, 2022 | 7.245 | 7.923 | 7.234 | 7.760 | 91,970 | +0.59(+8.20%) |
Mar 23, 2022 | 6.755 | 7.172 | 6.755 | 7.172 | 20,792 | +0.17(+2.39%) |
Mar 22, 2022 | 6.943 | 7.115 | 6.943 | 7.004 | 26,807 | -0.00(-0.06%) |
Mar 21, 2022 | 6.853 | 7.254 | 6.616 | 7.009 | 47,872 | +0.50(+7.65%) |
Mar 18, 2022 | 6.772 | 6.772 | 6.453 | 6.510 | 17,507 | -0.27(-3.98%) |
Mar 17, 2022 | 6.706 | 7.072 | 6.592 | 6.780 | 75,662 | -0.12(-1.78%) |
Mar 16, 2022 | 7.262 | 7.262 | 6.747 | 6.902 | 62,605 | -0.45(-6.11%) |
Mar 15, 2022 | 6.968 | 7.678 | 6.968 | 7.352 | 56,291 | +0.01(+0.11%) |
Mar 14, 2022 | 7.670 | 7.678 | 6.715 | 7.343 | 38,239 | -0.35(-4.56%) |
Mar 11, 2022 | 6.665 | 7.703 | 6.216 | 7.695 | 112,586 | +1.25(+19.39%) |
Mar 10, 2022 | 6.600 | 6.686 | 6.126 | 6.445 | 115,321 | -0.38(-5.51%) |
Mar 09, 2022 | 6.764 | 7.749 | 6.527 | 6.821 | 100,461 | -0.40(-5.54%) |
Mar 08, 2022 | 8.168 | 8.659 | 6.535 | 7.221 | 178,420 | -0.01(-0.11%) |
Mar 07, 2022 | 7.450 | 8.536 | 6.943 | 7.229 | 410,468 | +0.20(+2.91%) |
Mar 04, 2022 | 6.535 | 7.303 | 6.167 | 7.025 | 174,631 | +0.74(+11.83%) |
Mar 03, 2022 | 6.567 | 6.592 | 6.061 | 6.282 | 21,125 | -0.31(-4.71%) |
Mar 02, 2022 | 6.821 | 6.939 | 6.371 | 6.592 | 49,854 | -0.23(-3.35%) |