Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.062 | 4.062 | 3.903 | 3.943 | 785,202 | -0.06(-1.49%) |
Jun 29, 2023 | 4.122 | 4.256 | 3.903 | 4.003 | 1,597,294 | -0.11(-2.66%) |
Jun 28, 2023 | 4.132 | 4.142 | 4.003 | 4.112 | 635,258 | -0.01(-0.24%) |
Jun 27, 2023 | 4.300 | 4.300 | 4.062 | 4.122 | 1,002,570 | -0.10(-2.35%) |
Jun 26, 2023 | 4.350 | 4.529 | 4.171 | 4.221 | 593,712 | -0.12(-2.75%) |
Jun 23, 2023 | 4.350 | 4.426 | 4.201 | 4.340 | 1,995,828 | -0.09(-2.02%) |
Jun 22, 2023 | 4.628 | 4.643 | 4.415 | 4.430 | 504,712 | -0.21(-4.50%) |
Jun 21, 2023 | 4.698 | 4.752 | 4.608 | 4.638 | 380,149 | -0.06(-1.27%) |
Jun 20, 2023 | 4.867 | 4.906 | 4.579 | 4.698 | 631,082 | -0.16(-3.27%) |
Jun 16, 2023 | 5.105 | 5.155 | 4.797 | 4.857 | 2,273,169 | -0.23(-4.49%) |
Jun 15, 2023 | 4.996 | 5.092 | 4.797 | 5.085 | 620,393 | +0.12(+2.40%) |
Jun 14, 2023 | 5.274 | 5.423 | 4.936 | 4.966 | 1,078,248 | -0.29(-5.48%) |
Jun 13, 2023 | 4.966 | 5.294 | 4.857 | 5.254 | 1,090,953 | +0.40(+8.18%) |
Jun 12, 2023 | 4.966 | 5.135 | 4.747 | 4.857 | 817,755 | -0.08(-1.61%) |
Jun 09, 2023 | 5.135 | 5.174 | 4.886 | 4.936 | 572,508 | -0.20(-3.87%) |
Jun 08, 2023 | 5.214 | 5.264 | 4.976 | 5.135 | 804,805 | -0.14(-2.64%) |
Jun 07, 2023 | 4.946 | 5.333 | 4.906 | 5.274 | 1,211,184 | +0.43(+8.81%) |
Jun 06, 2023 | 4.380 | 4.956 | 4.340 | 4.847 | 1,006,112 | +0.47(+10.66%) |
Jun 05, 2023 | 4.559 | 4.608 | 4.345 | 4.380 | 848,570 | -0.12(-2.65%) |
Jun 02, 2023 | 4.251 | 4.509 | 4.151 | 4.499 | 1,856,505 | +0.40(+9.69%) |
Jun 01, 2023 | 3.883 | 4.216 | 3.809 | 4.102 | 901,658 | +0.25(+6.44%) |
May 31, 2023 | 4.032 | 4.142 | 3.844 | 3.854 | 1,203,326 | -0.22(-5.37%) |
May 30, 2023 | 4.231 | 4.286 | 3.988 | 4.072 | 1,111,972 | -0.14(-3.30%) |
May 26, 2023 | 4.519 | 4.519 | 4.161 | 4.211 | 875,421 | -0.18(-4.07%) |
May 25, 2023 | 4.598 | 4.668 | 4.380 | 4.390 | 653,222 | -0.24(-5.15%) |
May 24, 2023 | 4.757 | 4.787 | 4.539 | 4.628 | 1,301,011 | -0.20(-4.12%) |
May 23, 2023 | 4.489 | 5.244 | 4.489 | 4.827 | 2,500,178 | +0.37(+8.24%) |
May 22, 2023 | 3.993 | 4.549 | 3.973 | 4.459 | 1,199,684 | +0.51(+12.81%) |
May 19, 2023 | 4.350 | 4.350 | 3.913 | 3.953 | 2,529,223 | -0.34(-7.87%) |
May 18, 2023 | 4.281 | 4.335 | 4.142 | 4.291 | 708,235 | +0.03(+0.70%) |
May 17, 2023 | 3.854 | 4.375 | 3.774 | 4.261 | 1,512,433 | +0.50(+13.19%) |
May 16, 2023 | 4.042 | 4.102 | 3.734 | 3.764 | 1,069,781 | -0.17(-4.29%) |
May 15, 2023 | 3.844 | 4.057 | 3.814 | 3.933 | 1,119,514 | +0.08(+2.06%) |
May 12, 2023 | 4.052 | 4.082 | 3.804 | 3.854 | 813,686 | -0.18(-4.43%) |
May 11, 2023 | 4.142 | 4.251 | 3.923 | 4.032 | 1,109,193 | -0.19(-4.47%) |
May 10, 2023 | 4.390 | 4.509 | 4.181 | 4.221 | 1,076,038 | -0.08(-1.85%) |
May 09, 2023 | 4.330 | 4.385 | 4.122 | 4.300 | 1,362,433 | -0.02(-0.46%) |
May 08, 2023 | 4.668 | 4.737 | 4.251 | 4.320 | 1,303,208 | -0.23(-5.02%) |
May 05, 2023 | 4.509 | 5.055 | 4.439 | 4.549 | 2,125,961 | +0.38(+9.05%) |
May 04, 2023 | 4.250 | 4.418 | 3.914 | 4.171 | 2,450,493 | -0.22(-4.96%) |
May 03, 2023 | 4.755 | 4.794 | 4.330 | 4.389 | 1,956,295 | -0.36(-7.50%) |
May 02, 2023 | 5.516 | 5.545 | 4.621 | 4.745 | 2,175,622 | -0.83(-14.89%) |
May 01, 2023 | 6.188 | 6.297 | 5.565 | 5.575 | 1,366,072 | -0.64(-10.33%) |
Apr 28, 2023 | 6.366 | 6.445 | 6.109 | 6.217 | 766,529 | -0.20(-3.08%) |
Apr 27, 2023 | 6.119 | 6.514 | 5.990 | 6.415 | 1,381,200 | +0.42(+6.92%) |
Apr 26, 2023 | 5.951 | 6.227 | 5.832 | 6.000 | 1,335,418 | +0.07(+1.17%) |
Apr 25, 2023 | 6.395 | 6.395 | 5.862 | 5.931 | 1,763,076 | -0.61(-9.37%) |
Apr 24, 2023 | 6.633 | 6.751 | 6.494 | 6.544 | 591,115 | -0.09(-1.34%) |
Apr 21, 2023 | 6.593 | 6.672 | 6.455 | 6.633 | 680,608 | -0.01(-0.15%) |
Apr 20, 2023 | 6.900 | 6.959 | 6.563 | 6.643 | 616,428 | -0.38(-5.35%) |
Apr 19, 2023 | 6.415 | 7.087 | 6.415 | 7.018 | 1,034,356 | +0.50(+7.74%) |
Apr 18, 2023 | 6.840 | 6.865 | 6.366 | 6.514 | 552,368 | -0.33(-4.77%) |
Apr 17, 2023 | 6.326 | 6.850 | 6.030 | 6.840 | 1,414,996 | +0.45(+7.12%) |
Apr 14, 2023 | 6.722 | 6.781 | 6.336 | 6.386 | 864,067 | -0.18(-2.71%) |
Apr 13, 2023 | 6.583 | 6.608 | 6.346 | 6.563 | 707,768 | +0.05(+0.76%) |
Apr 12, 2023 | 6.850 | 6.850 | 6.470 | 6.514 | 824,640 | -0.26(-3.80%) |
Apr 11, 2023 | 6.830 | 6.830 | 6.633 | 6.771 | 697,255 | +0.04(+0.59%) |
Apr 10, 2023 | 6.623 | 6.791 | 6.460 | 6.731 | 1,136,586 | +0.05(+0.74%) |
Apr 06, 2023 | 6.771 | 6.840 | 6.593 | 6.682 | 685,281 | -0.02(-0.29%) |
Apr 05, 2023 | 6.652 | 6.830 | 6.465 | 6.702 | 793,409 | -0.13(-1.88%) |
Apr 04, 2023 | 7.245 | 7.245 | 6.733 | 6.830 | 1,716,707 | -0.40(-5.47%) |
Apr 03, 2023 | 7.423 | 7.759 | 7.117 | 7.226 | 1,342,013 | -0.14(-1.88%) |
Mar 31, 2023 | 7.414 | 7.532 | 7.166 | 7.364 | 1,244,063 | +0.02(+0.27%) |
Mar 30, 2023 | 7.908 | 7.997 | 7.290 | 7.344 | 1,543,341 | -0.51(-6.54%) |
Mar 29, 2023 | 7.463 | 7.868 | 7.354 | 7.858 | 1,520,135 | +0.46(+6.28%) |
Mar 28, 2023 | 7.364 | 7.626 | 7.095 | 7.394 | 1,583,611 | +0.04(+0.54%) |
Mar 27, 2023 | 7.552 | 7.799 | 7.344 | 7.354 | 1,271,710 | +0.12(+1.64%) |
Mar 24, 2023 | 6.623 | 7.285 | 6.435 | 7.236 | 1,873,768 | +0.50(+7.49%) |
Mar 23, 2023 | 7.512 | 7.512 | 6.484 | 6.731 | 1,340,926 | -0.65(-8.84%) |
Mar 22, 2023 | 7.759 | 7.938 | 7.374 | 7.384 | 1,306,920 | -0.36(-4.60%) |
Mar 21, 2023 | 7.730 | 8.303 | 7.527 | 7.740 | 2,206,116 | +0.56(+7.85%) |
Mar 20, 2023 | 7.671 | 7.878 | 7.119 | 7.176 | 1,897,464 | -0.34(-4.47%) |
Mar 17, 2023 | 8.412 | 8.412 | 7.236 | 7.512 | 4,434,948 | -1.08(-12.54%) |
Mar 16, 2023 | 9.005 | 9.124 | 8.216 | 8.590 | 1,867,568 | -0.72(-7.75%) |
Mar 15, 2023 | 8.471 | 9.422 | 8.387 | 9.311 | 1,671,331 | +0.27(+2.95%) |
Mar 14, 2023 | 9.687 | 9.895 | 8.797 | 9.044 | 2,854,136 | +1.38(+18.06%) |
Mar 13, 2023 | 10.33 | 10.37 | 7.443 | 7.661 | 4,559,329 | -3.79(-33.07%) |
Mar 10, 2023 | 12.17 | 12.36 | 11.29 | 11.45 | 1,081,610 | -1.15(-9.10%) |
Mar 09, 2023 | 13.69 | 13.73 | 12.54 | 12.59 | 624,341 | -1.22(-8.80%) |
Mar 08, 2023 | 13.85 | 13.94 | 13.64 | 13.81 | 415,382 | +0.01(+0.07%) |
Mar 07, 2023 | 14.47 | 14.61 | 13.77 | 13.80 | 641,565 | -0.75(-5.16%) |
Mar 06, 2023 | 14.78 | 14.83 | 14.52 | 14.55 | 420,152 | -0.21(-1.41%) |
Mar 03, 2023 | 14.74 | 14.81 | 14.55 | 14.76 | 269,196 | +0.15(+1.02%) |
Mar 02, 2023 | 14.63 | 14.68 | 14.49 | 14.61 | 305,901 | -0.14(-0.94%) |
Mar 01, 2023 | 14.83 | 14.89 | 14.61 | 14.75 | 358,418 | -0.15(-0.99%) |
Feb 28, 2023 | 14.84 | 15.08 | 14.84 | 14.90 | 340,428 | +0.04(+0.27%) |
Feb 27, 2023 | 14.85 | 15.01 | 14.80 | 14.86 | 358,812 | +0.09(+0.60%) |
Feb 24, 2023 | 14.76 | 14.87 | 14.62 | 14.77 | 210,790 | -0.11(-0.73%) |
Feb 23, 2023 | 14.89 | 15.01 | 14.72 | 14.88 | 331,629 | +0.05(+0.33%) |
Feb 22, 2023 | 14.93 | 15.04 | 14.73 | 14.83 | 316,246 | -0.07(-0.46%) |
Feb 21, 2023 | 15.06 | 15.13 | 14.81 | 14.90 | 257,906 | -0.26(-1.70%) |
Feb 17, 2023 | 15.18 | 15.26 | 15.03 | 15.15 | 205,370 | -0.04(-0.26%) |
Feb 16, 2023 | 15.47 | 15.47 | 15.18 | 15.19 | 321,036 | -0.40(-2.54%) |
Feb 15, 2023 | 15.24 | 15.63 | 15.16 | 15.59 | 266,639 | +0.28(+1.81%) |
Feb 14, 2023 | 15.37 | 15.41 | 15.19 | 15.31 | 205,772 | -0.10(-0.64%) |
Feb 13, 2023 | 15.44 | 15.48 | 15.32 | 15.41 | 275,488 | -0.02(-0.13%) |
Feb 10, 2023 | 15.58 | 15.58 | 15.42 | 15.43 | 345,768 | -0.15(-0.95%) |
Feb 09, 2023 | 15.91 | 16.02 | 15.55 | 15.58 | 429,484 | -0.20(-1.25%) |
Feb 08, 2023 | 15.82 | 15.94 | 15.71 | 15.78 | 366,899 | -0.16(-0.99%) |
Feb 07, 2023 | 15.72 | 16.09 | 15.52 | 15.93 | 389,988 | +0.12(+0.75%) |
Feb 06, 2023 | 15.90 | 15.90 | 15.72 | 15.82 | 401,288 | -0.19(-1.17%) |
Feb 03, 2023 | 15.34 | 16.17 | 15.23 | 16.00 | 744,343 | -0.12(-0.74%) |
Feb 02, 2023 | 15.89 | 16.40 | 15.81 | 16.12 | 517,495 | +0.37(+2.37%) |
Feb 01, 2023 | 15.25 | 15.97 | 15.11 | 15.75 | 643,307 | +0.50(+3.28%) |
Jan 31, 2023 | 14.91 | 15.27 | 14.81 | 15.25 | 385,241 | +0.38(+2.58%) |
Jan 30, 2023 | 15.33 | 15.69 | 14.86 | 14.87 | 564,897 | -0.49(-3.20%) |
Jan 27, 2023 | 15.41 | 15.53 | 15.14 | 15.36 | 442,812 | -0.15(-0.95%) |
Jan 26, 2023 | 15.61 | 15.93 | 14.83 | 15.50 | 693,174 | +0.06(+0.38%) |
Jan 25, 2023 | 15.21 | 15.58 | 15.21 | 15.44 | 379,300 | +0.18(+1.16%) |
Jan 24, 2023 | 15.42 | 15.43 | 15.18 | 15.27 | 373,381 | -0.18(-1.14%) |
Jan 23, 2023 | 15.11 | 15.48 | 15.11 | 15.44 | 569,644 | +0.35(+2.34%) |
Jan 20, 2023 | 14.87 | 15.15 | 14.80 | 15.09 | 640,708 | +0.36(+2.47%) |
Jan 19, 2023 | 14.76 | 14.81 | 14.62 | 14.73 | 574,246 | -0.10(-0.66%) |
Jan 18, 2023 | 14.83 | 15.07 | 14.70 | 14.83 | 457,357 | -0.09(-0.59%) |
Jan 17, 2023 | 14.88 | 15.01 | 14.79 | 14.91 | 339,234 | +0.03(+0.20%) |
Jan 13, 2023 | 14.80 | 14.98 | 14.54 | 14.88 | 535,253 | -0.11(-0.72%) |
Jan 12, 2023 | 14.84 | 15.08 | 14.71 | 14.99 | 387,955 | +0.29(+2.00%) |
Jan 11, 2023 | 14.57 | 14.74 | 14.52 | 14.70 | 169,058 | +0.14(+0.94%) |
Jan 10, 2023 | 14.34 | 14.65 | 14.21 | 14.56 | 237,746 | +0.15(+1.02%) |
Jan 09, 2023 | 14.70 | 14.70 | 14.35 | 14.41 | 297,113 | -0.24(-1.61%) |
Jan 06, 2023 | 14.34 | 14.81 | 14.27 | 14.65 | 401,231 | +0.40(+2.83%) |
Jan 05, 2023 | 14.45 | 14.75 | 14.09 | 14.25 | 323,180 | -0.27(-1.89%) |
Jan 04, 2023 | 14.21 | 14.82 | 14.21 | 14.52 | 318,141 | +0.47(+3.35%) |
Jan 03, 2023 | 14.12 | 14.26 | 13.82 | 14.05 | 465,775 | -0.02(-0.14%) |
Dec 30, 2022 | 14.06 | 14.17 | 13.93 | 14.07 | 242,313 | -0.07(-0.49%) |
Dec 29, 2022 | 13.71 | 14.17 | 13.43 | 14.14 | 299,834 | +0.48(+3.52%) |
Dec 28, 2022 | 13.75 | 13.91 | 13.61 | 13.66 | 233,939 | -0.06(-0.43%) |
Dec 27, 2022 | 13.78 | 13.90 | 13.63 | 13.72 | 192,681 | -0.19(-1.34%) |
Dec 23, 2022 | 13.86 | 14.02 | 13.85 | 13.90 | 198,128 | +0.00(+0.00%) |
Dec 22, 2022 | 13.78 | 13.93 | 13.63 | 13.90 | 332,205 | +0.07(+0.50%) |
Dec 21, 2022 | 13.63 | 13.90 | 13.62 | 13.83 | 289,876 | +0.24(+1.73%) |
Dec 20, 2022 | 13.55 | 13.78 | 13.50 | 13.60 | 303,914 | +0.04(+0.29%) |
Dec 19, 2022 | 13.49 | 13.62 | 13.42 | 13.56 | 316,630 | +0.02(+0.14%) |
Dec 16, 2022 | 13.46 | 13.69 | 13.35 | 13.54 | 848,586 | +0.01(+0.07%) |
Dec 15, 2022 | 13.57 | 13.70 | 13.42 | 13.53 | 461,263 | -0.17(-1.22%) |
Dec 14, 2022 | 14.08 | 14.17 | 13.63 | 13.70 | 406,385 | -0.43(-3.06%) |
Dec 13, 2022 | 14.39 | 14.61 | 14.02 | 14.13 | 620,992 | +0.02(+0.14%) |
Dec 12, 2022 | 14.20 | 14.24 | 13.83 | 14.11 | 463,852 | -0.09(-0.62%) |
Dec 09, 2022 | 14.19 | 14.28 | 13.97 | 14.20 | 424,745 | -0.03(-0.21%) |
Dec 08, 2022 | 14.55 | 14.66 | 14.13 | 14.23 | 493,319 | -0.32(-2.23%) |
Dec 07, 2022 | 13.94 | 14.60 | 13.93 | 14.55 | 397,471 | +0.56(+4.00%) |
Dec 06, 2022 | 13.67 | 14.05 | 13.43 | 13.99 | 384,179 | +0.27(+2.00%) |
Dec 05, 2022 | 14.02 | 14.08 | 13.59 | 13.72 | 459,138 | -0.34(-2.44%) |
Dec 02, 2022 | 14.06 | 14.21 | 13.91 | 14.06 | 533,710 | -0.19(-1.31%) |
Dec 01, 2022 | 13.81 | 14.32 | 13.76 | 14.25 | 600,365 | +0.49(+3.57%) |
Nov 30, 2022 | 13.40 | 13.76 | 12.93 | 13.76 | 805,522 | +0.30(+2.26%) |
Nov 29, 2022 | 13.54 | 13.65 | 13.43 | 13.45 | 422,888 | +0.11(+0.81%) |
Nov 28, 2022 | 13.50 | 13.60 | 13.26 | 13.34 | 559,736 | -0.28(-2.09%) |
Nov 25, 2022 | 13.55 | 13.76 | 13.47 | 13.63 | 353,788 | +0.16(+1.17%) |
Nov 23, 2022 | 13.54 | 13.56 | 13.36 | 13.47 | 528,727 | -0.08(-0.58%) |
Nov 22, 2022 | 13.87 | 13.89 | 13.48 | 13.55 | 520,932 | -0.21(-1.50%) |
Nov 21, 2022 | 14.10 | 14.10 | 13.69 | 13.76 | 513,139 | -0.42(-2.98%) |
Nov 18, 2022 | 14.48 | 14.48 | 14.07 | 14.18 | 287,017 | +0.17(+1.19%) |
Nov 17, 2022 | 14.09 | 14.09 | 13.71 | 14.01 | 288,570 | -0.22(-1.52%) |
Nov 16, 2022 | 14.74 | 14.79 | 14.16 | 14.23 | 196,167 | -0.52(-3.53%) |
Nov 15, 2022 | 14.78 | 14.98 | 14.60 | 14.75 | 314,780 | +0.20(+1.35%) |
Nov 14, 2022 | 15.00 | 15.11 | 14.53 | 14.55 | 372,136 | -0.51(-3.39%) |
Nov 11, 2022 | 14.82 | 15.21 | 14.82 | 15.06 | 275,705 | +0.28(+1.86%) |
Nov 10, 2022 | 14.02 | 14.94 | 14.02 | 14.79 | 464,117 | +0.93(+6.73%) |
Nov 09, 2022 | 13.91 | 13.97 | 13.79 | 13.85 | 278,421 | -0.14(-0.98%) |
Nov 08, 2022 | 14.08 | 14.32 | 13.81 | 13.99 | 422,782 | -0.34(-2.40%) |
Nov 07, 2022 | 14.41 | 14.71 | 14.17 | 14.34 | 288,557 | +0.01(+0.07%) |
Nov 04, 2022 | 14.30 | 14.40 | 14.04 | 14.33 | 317,568 | +0.24(+1.67%) |
Nov 03, 2022 | 14.81 | 14.81 | 14.09 | 14.09 | 322,351 | -0.81(-5.43%) |
Nov 02, 2022 | 15.69 | 15.71 | 14.89 | 14.90 | 456,859 | -0.78(-4.97%) |
Nov 01, 2022 | 15.63 | 16.00 | 15.56 | 15.68 | 366,776 | +0.13(+0.81%) |
Oct 31, 2022 | 15.70 | 15.73 | 15.42 | 15.55 | 400,998 | -0.19(-1.18%) |
Oct 28, 2022 | 15.58 | 15.83 | 15.32 | 15.74 | 547,726 | +0.26(+1.70%) |
Oct 27, 2022 | 15.62 | 15.78 | 15.36 | 15.47 | 534,234 | +0.06(+0.38%) |
Oct 26, 2022 | 15.59 | 15.66 | 15.02 | 15.41 | 912,699 | -0.61(-3.83%) |
Oct 25, 2022 | 17.28 | 17.28 | 15.81 | 16.03 | 798,854 | -1.51(-8.61%) |
Oct 24, 2022 | 17.57 | 17.82 | 17.47 | 17.54 | 532,614 | +0.07(+0.39%) |
Oct 21, 2022 | 17.34 | 17.64 | 17.11 | 17.47 | 430,213 | +0.25(+1.47%) |
Oct 20, 2022 | 17.83 | 17.83 | 17.03 | 17.22 | 368,584 | -0.60(-3.39%) |
Oct 19, 2022 | 18.00 | 18.20 | 17.55 | 17.82 | 328,935 | -0.29(-1.61%) |
Oct 18, 2022 | 18.74 | 18.82 | 18.07 | 18.11 | 278,458 | -0.26(-1.43%) |
Oct 17, 2022 | 18.22 | 18.55 | 18.12 | 18.38 | 347,508 | +0.45(+2.50%) |
Oct 14, 2022 | 18.55 | 18.83 | 17.92 | 17.93 | 249,139 | -0.57(-3.06%) |
Oct 13, 2022 | 17.28 | 18.59 | 17.25 | 18.49 | 245,232 | +0.95(+5.44%) |
Oct 12, 2022 | 17.55 | 17.79 | 17.27 | 17.54 | 221,070 | -0.01(-0.06%) |
Oct 11, 2022 | 17.58 | 17.69 | 17.39 | 17.55 | 218,489 | -0.02(-0.11%) |
Oct 10, 2022 | 17.49 | 17.81 | 17.44 | 17.57 | 201,689 | +0.16(+0.90%) |
Oct 07, 2022 | 18.10 | 18.10 | 17.40 | 17.41 | 343,790 | -0.81(-4.44%) |
Oct 06, 2022 | 18.31 | 18.44 | 18.17 | 18.22 | 110,643 | -0.22(-1.21%) |
Oct 05, 2022 | 18.44 | 18.73 | 18.28 | 18.45 | 125,856 | -0.33(-1.76%) |
Oct 04, 2022 | 18.12 | 18.78 | 18.12 | 18.78 | 175,785 | +0.89(+4.96%) |
Oct 03, 2022 | 17.90 | 17.94 | 17.46 | 17.89 | 214,996 | +0.21(+1.21%) |
Sep 30, 2022 | 17.81 | 18.20 | 17.61 | 17.68 | 260,314 | -0.12(-0.66%) |
Sep 29, 2022 | 18.09 | 18.09 | 17.52 | 17.79 | 294,317 | -0.54(-2.92%) |
Sep 28, 2022 | 18.63 | 18.62 | 18.08 | 18.33 | 297,149 | -0.21(-1.16%) |
Sep 27, 2022 | 18.74 | 18.96 | 18.39 | 18.54 | 303,187 | -0.13(-0.68%) |
Sep 26, 2022 | 18.43 | 18.85 | 18.43 | 18.67 | 240,688 | +0.09(+0.47%) |
Sep 23, 2022 | 18.78 | 18.82 | 18.31 | 18.58 | 178,859 | -0.39(-2.05%) |
Sep 22, 2022 | 19.26 | 19.31 | 18.70 | 18.97 | 199,355 | -0.37(-1.91%) |
Sep 21, 2022 | 19.20 | 19.58 | 19.20 | 19.34 | 331,888 | +0.13(+0.66%) |
Sep 20, 2022 | 19.07 | 19.38 | 18.91 | 19.21 | 159,238 | +0.05(+0.25%) |
Sep 19, 2022 | 18.60 | 19.23 | 18.60 | 19.17 | 162,736 | +0.31(+1.65%) |
Sep 16, 2022 | 18.92 | 19.06 | 18.61 | 18.85 | 438,426 | -0.15(-0.77%) |
Sep 15, 2022 | 18.54 | 19.18 | 18.51 | 19.00 | 176,600 | +0.35(+1.88%) |
Sep 14, 2022 | 18.67 | 18.81 | 18.45 | 18.65 | 132,913 | +0.02(+0.10%) |
Sep 13, 2022 | 19.12 | 19.19 | 18.56 | 18.63 | 197,754 | -0.73(-3.77%) |
Sep 12, 2022 | 19.20 | 19.45 | 19.05 | 19.36 | 243,188 | +0.31(+1.64%) |
Sep 09, 2022 | 18.99 | 19.10 | 18.77 | 19.05 | 161,966 | +0.26(+1.40%) |
Sep 08, 2022 | 18.39 | 18.90 | 18.35 | 18.79 | 153,286 | +0.18(+0.94%) |
Sep 07, 2022 | 18.19 | 18.67 | 18.10 | 18.61 | 215,985 | +0.30(+1.65%) |
Sep 06, 2022 | 18.56 | 18.58 | 18.15 | 18.31 | 302,805 | -0.07(-0.37%) |
Sep 02, 2022 | 18.71 | 18.86 | 18.24 | 18.38 | 162,466 | -0.15(-0.79%) |
Sep 01, 2022 | 18.39 | 18.74 | 18.28 | 18.52 | 219,709 | +0.05(+0.26%) |
Aug 31, 2022 | 18.83 | 18.85 | 18.45 | 18.47 | 131,816 | -0.31(-1.66%) |
Aug 30, 2022 | 18.77 | 18.86 | 18.60 | 18.79 | 168,591 | -0.02(-0.10%) |
Aug 29, 2022 | 19.09 | 19.09 | 18.77 | 18.81 | 139,006 | -0.39(-2.03%) |
Aug 26, 2022 | 19.90 | 19.97 | 19.19 | 19.20 | 184,659 | -0.65(-3.29%) |
Aug 25, 2022 | 19.66 | 19.90 | 19.63 | 19.85 | 160,837 | +0.18(+0.89%) |
Aug 24, 2022 | 19.66 | 19.71 | 19.49 | 19.67 | 92,589 | -0.02(-0.10%) |
Aug 23, 2022 | 19.69 | 19.94 | 19.68 | 19.69 | 98,363 | -0.11(-0.54%) |
Aug 22, 2022 | 20.08 | 20.08 | 19.72 | 19.80 | 105,352 | -0.53(-2.59%) |
Aug 19, 2022 | 20.59 | 20.59 | 20.20 | 20.33 | 112,649 | -0.38(-1.84%) |
Aug 18, 2022 | 20.73 | 20.90 | 20.56 | 20.71 | 85,376 | -0.07(-0.33%) |
Aug 17, 2022 | 21.08 | 21.26 | 20.52 | 20.77 | 106,578 | -0.52(-2.43%) |
Aug 16, 2022 | 20.87 | 21.45 | 20.81 | 21.29 | 261,561 | +0.30(+1.44%) |
Aug 15, 2022 | 20.46 | 21.01 | 19.99 | 20.99 | 164,256 | +0.30(+1.46%) |
Aug 12, 2022 | 20.45 | 20.71 | 20.35 | 20.69 | 114,269 | +0.39(+1.92%) |
Aug 11, 2022 | 20.12 | 20.32 | 20.01 | 20.30 | 157,173 | +0.38(+1.91%) |
Aug 10, 2022 | 19.70 | 20.07 | 19.70 | 19.92 | 87,847 | +0.32(+1.64%) |
Aug 09, 2022 | 19.65 | 19.74 | 18.93 | 19.59 | 115,334 | -0.01(-0.05%) |
Aug 08, 2022 | 19.50 | 19.67 | 19.44 | 19.60 | 131,799 | +0.09(+0.45%) |
Aug 05, 2022 | 19.14 | 19.55 | 19.05 | 19.52 | 125,813 | +0.30(+1.57%) |
Aug 04, 2022 | 19.12 | 19.27 | 18.96 | 19.21 | 108,727 | -0.02(-0.10%) |
Aug 03, 2022 | 19.44 | 19.44 | 19.08 | 19.23 | 103,066 | -0.01(-0.05%) |
Aug 02, 2022 | 20.02 | 20.10 | 19.24 | 19.24 | 162,863 | -0.87(-4.34%) |
Aug 01, 2022 | 19.99 | 20.20 | 19.81 | 20.12 | 169,572 | -0.06(-0.29%) |
Jul 29, 2022 | 19.99 | 20.28 | 19.99 | 20.17 | 115,033 | +0.24(+1.22%) |
Jul 28, 2022 | 20.20 | 20.23 | 19.89 | 19.93 | 230,639 | -0.35(-1.72%) |
Jul 27, 2022 | 19.71 | 20.41 | 19.68 | 20.28 | 279,617 | +0.64(+3.26%) |
Jul 26, 2022 | 19.84 | 19.90 | 19.31 | 19.64 | 193,301 | +0.06(+0.30%) |
Jul 25, 2022 | 19.47 | 19.73 | 19.34 | 19.58 | 443,348 | +0.38(+1.97%) |
Jul 22, 2022 | 19.49 | 19.60 | 19.07 | 19.21 | 113,903 | -0.32(-1.64%) |
Jul 21, 2022 | 19.36 | 19.52 | 19.15 | 19.52 | 129,242 | +0.10(+0.50%) |
Jul 20, 2022 | 19.06 | 19.47 | 18.93 | 19.43 | 178,117 | +0.33(+1.72%) |
Jul 19, 2022 | 18.90 | 19.23 | 18.48 | 19.10 | 229,914 | +0.36(+1.91%) |
Jul 18, 2022 | 18.71 | 19.36 | 18.58 | 18.74 | 176,774 | +0.32(+1.74%) |
Jul 15, 2022 | 18.23 | 18.78 | 17.81 | 18.42 | 336,038 | +0.58(+3.26%) |
Jul 14, 2022 | 18.04 | 18.11 | 17.74 | 17.84 | 252,788 | -0.48(-2.64%) |
Jul 13, 2022 | 18.71 | 19.06 | 18.22 | 18.32 | 193,679 | -0.47(-2.53%) |
Jul 12, 2022 | 18.86 | 19.08 | 18.65 | 18.80 | 252,673 | -0.18(-0.97%) |
Jul 11, 2022 | 18.85 | 19.25 | 18.73 | 18.98 | 368,239 | -0.45(-2.29%) |
Jul 08, 2022 | 19.65 | 19.65 | 19.15 | 19.43 | 316,380 | -0.16(-0.79%) |
Jul 07, 2022 | 19.71 | 19.89 | 19.57 | 19.58 | 126,562 | +0.01(+0.05%) |
Jul 06, 2022 | 19.74 | 19.93 | 19.52 | 19.57 | 102,497 | -0.28(-1.42%) |
Jul 05, 2022 | 19.89 | 20.32 | 19.49 | 19.85 | 162,391 | -0.37(-1.82%) |