Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.068 | 4.068 | 3.908 | 3.948 | 784,141 | -0.06(-1.49%) |
Jun 29, 2023 | 4.127 | 4.262 | 3.908 | 4.008 | 1,595,135 | -0.11(-2.66%) |
Jun 28, 2023 | 4.137 | 4.147 | 4.008 | 4.117 | 634,399 | -0.01(-0.24%) |
Jun 27, 2023 | 4.306 | 4.306 | 4.068 | 4.127 | 1,001,215 | -0.10(-2.35%) |
Jun 26, 2023 | 4.356 | 4.535 | 4.177 | 4.227 | 592,910 | -0.12(-2.75%) |
Jun 23, 2023 | 4.356 | 4.432 | 4.207 | 4.346 | 1,993,131 | -0.09(-2.02%) |
Jun 22, 2023 | 4.634 | 4.649 | 4.421 | 4.436 | 504,030 | -0.21(-4.50%) |
Jun 21, 2023 | 4.704 | 4.759 | 4.615 | 4.644 | 379,635 | -0.06(-1.27%) |
Jun 20, 2023 | 4.873 | 4.913 | 4.585 | 4.704 | 630,229 | -0.16(-3.27%) |
Jun 16, 2023 | 5.112 | 5.162 | 4.804 | 4.863 | 2,270,097 | -0.23(-4.49%) |
Jun 15, 2023 | 5.002 | 5.099 | 4.804 | 5.092 | 619,555 | +0.12(+2.40%) |
Jun 14, 2023 | 5.281 | 5.430 | 4.943 | 4.973 | 1,076,791 | -0.29(-5.48%) |
Jun 13, 2023 | 4.973 | 5.301 | 4.863 | 5.261 | 1,089,479 | +0.40(+8.18%) |
Jun 12, 2023 | 4.973 | 5.142 | 4.754 | 4.863 | 816,650 | -0.08(-1.61%) |
Jun 09, 2023 | 5.142 | 5.181 | 4.893 | 4.943 | 571,734 | -0.20(-3.87%) |
Jun 08, 2023 | 5.221 | 5.271 | 4.983 | 5.142 | 803,717 | -0.14(-2.64%) |
Jun 07, 2023 | 4.953 | 5.341 | 4.913 | 5.281 | 1,209,548 | +0.43(+8.81%) |
Jun 06, 2023 | 4.386 | 4.963 | 4.346 | 4.853 | 1,004,752 | +0.47(+10.66%) |
Jun 05, 2023 | 4.565 | 4.614 | 4.351 | 4.386 | 847,423 | -0.12(-2.65%) |
Jun 02, 2023 | 4.257 | 4.515 | 4.157 | 4.505 | 1,853,996 | +0.40(+9.69%) |
Jun 01, 2023 | 3.889 | 4.222 | 3.814 | 4.107 | 900,440 | +0.25(+6.44%) |
May 31, 2023 | 4.038 | 4.147 | 3.849 | 3.859 | 1,201,700 | -0.22(-5.37%) |
May 30, 2023 | 4.237 | 4.291 | 3.993 | 4.078 | 1,110,470 | -0.14(-3.30%) |
May 26, 2023 | 4.525 | 4.525 | 4.167 | 4.217 | 874,238 | -0.18(-4.07%) |
May 25, 2023 | 4.605 | 4.674 | 4.386 | 4.396 | 652,340 | -0.24(-5.15%) |
May 24, 2023 | 4.764 | 4.794 | 4.545 | 4.634 | 1,299,253 | -0.20(-4.12%) |
May 23, 2023 | 4.495 | 5.251 | 4.495 | 4.833 | 2,496,799 | +0.37(+8.24%) |
May 22, 2023 | 3.998 | 4.555 | 3.978 | 4.465 | 1,198,063 | +0.51(+12.81%) |
May 19, 2023 | 4.356 | 4.356 | 3.918 | 3.958 | 2,525,805 | -0.34(-7.87%) |
May 18, 2023 | 4.286 | 4.341 | 4.147 | 4.296 | 707,278 | +0.03(+0.70%) |
May 17, 2023 | 3.859 | 4.381 | 3.779 | 4.266 | 1,510,389 | +0.50(+13.19%) |
May 16, 2023 | 4.048 | 4.107 | 3.739 | 3.769 | 1,068,336 | -0.17(-4.29%) |
May 15, 2023 | 3.849 | 4.063 | 3.819 | 3.938 | 1,118,001 | +0.08(+2.06%) |
May 12, 2023 | 4.058 | 4.087 | 3.809 | 3.859 | 812,587 | -0.18(-4.43%) |
May 11, 2023 | 4.147 | 4.257 | 3.928 | 4.038 | 1,107,694 | -0.19(-4.47%) |
May 10, 2023 | 4.396 | 4.515 | 4.187 | 4.227 | 1,074,584 | -0.08(-1.85%) |
May 09, 2023 | 4.336 | 4.391 | 4.127 | 4.306 | 1,360,592 | -0.02(-0.46%) |
May 08, 2023 | 4.674 | 4.744 | 4.257 | 4.326 | 1,301,447 | -0.23(-5.02%) |
May 05, 2023 | 4.515 | 5.062 | 4.446 | 4.555 | 2,123,088 | +0.38(+9.05%) |
May 04, 2023 | 4.256 | 4.424 | 3.920 | 4.177 | 2,447,182 | -0.22(-4.96%) |
May 03, 2023 | 4.761 | 4.801 | 4.335 | 4.395 | 1,953,652 | -0.36(-7.50%) |
May 02, 2023 | 5.523 | 5.553 | 4.627 | 4.751 | 2,172,682 | -0.83(-14.89%) |
May 01, 2023 | 6.196 | 6.305 | 5.573 | 5.583 | 1,364,226 | -0.64(-10.33%) |
Apr 28, 2023 | 6.374 | 6.454 | 6.117 | 6.226 | 765,493 | -0.20(-3.08%) |
Apr 27, 2023 | 6.127 | 6.523 | 5.998 | 6.424 | 1,379,333 | +0.42(+6.92%) |
Apr 26, 2023 | 5.959 | 6.236 | 5.840 | 6.008 | 1,333,613 | +0.07(+1.17%) |
Apr 25, 2023 | 6.404 | 6.404 | 5.870 | 5.939 | 1,760,693 | -0.61(-9.37%) |
Apr 24, 2023 | 6.642 | 6.760 | 6.503 | 6.553 | 590,316 | -0.09(-1.34%) |
Apr 21, 2023 | 6.602 | 6.681 | 6.463 | 6.642 | 679,688 | -0.01(-0.15%) |
Apr 20, 2023 | 6.909 | 6.968 | 6.572 | 6.652 | 615,595 | -0.38(-5.35%) |
Apr 19, 2023 | 6.424 | 7.097 | 6.424 | 7.028 | 1,032,958 | +0.50(+7.74%) |
Apr 18, 2023 | 6.849 | 6.874 | 6.374 | 6.523 | 551,622 | -0.33(-4.77%) |
Apr 17, 2023 | 6.335 | 6.859 | 6.038 | 6.849 | 1,413,084 | +0.46(+7.12%) |
Apr 14, 2023 | 6.731 | 6.790 | 6.345 | 6.394 | 862,899 | -0.18(-2.71%) |
Apr 13, 2023 | 6.592 | 6.617 | 6.355 | 6.572 | 706,812 | +0.05(+0.76%) |
Apr 12, 2023 | 6.859 | 6.859 | 6.478 | 6.523 | 823,525 | -0.26(-3.80%) |
Apr 11, 2023 | 6.840 | 6.840 | 6.642 | 6.780 | 696,313 | +0.04(+0.59%) |
Apr 10, 2023 | 6.632 | 6.800 | 6.468 | 6.741 | 1,135,050 | +0.05(+0.74%) |
Apr 06, 2023 | 6.780 | 6.849 | 6.602 | 6.691 | 684,355 | -0.02(-0.30%) |
Apr 05, 2023 | 6.661 | 6.840 | 6.473 | 6.711 | 792,337 | -0.13(-1.88%) |
Apr 04, 2023 | 7.255 | 7.255 | 6.743 | 6.840 | 1,714,387 | -0.40(-5.47%) |
Apr 03, 2023 | 7.433 | 7.770 | 7.127 | 7.235 | 1,340,199 | -0.14(-1.88%) |
Mar 31, 2023 | 7.424 | 7.542 | 7.176 | 7.374 | 1,242,382 | +0.02(+0.27%) |
Mar 30, 2023 | 7.918 | 8.008 | 7.300 | 7.354 | 1,541,255 | -0.51(-6.54%) |
Mar 29, 2023 | 7.473 | 7.879 | 7.364 | 7.869 | 1,518,080 | +0.47(+6.28%) |
Mar 28, 2023 | 7.374 | 7.636 | 7.105 | 7.404 | 1,581,471 | +0.04(+0.54%) |
Mar 27, 2023 | 7.562 | 7.810 | 7.354 | 7.364 | 1,269,992 | +0.12(+1.64%) |
Mar 24, 2023 | 6.632 | 7.295 | 6.444 | 7.245 | 1,871,236 | +0.50(+7.49%) |
Mar 23, 2023 | 7.523 | 7.523 | 6.493 | 6.741 | 1,339,114 | -0.65(-8.84%) |
Mar 22, 2023 | 7.770 | 7.949 | 7.384 | 7.394 | 1,305,154 | -0.36(-4.60%) |
Mar 21, 2023 | 7.740 | 8.314 | 7.537 | 7.750 | 2,203,135 | +0.56(+7.85%) |
Mar 20, 2023 | 7.681 | 7.889 | 7.129 | 7.186 | 1,894,900 | -0.34(-4.47%) |
Mar 17, 2023 | 8.423 | 8.423 | 7.245 | 7.523 | 4,428,955 | -1.08(-12.54%) |
Mar 16, 2023 | 9.017 | 9.136 | 8.227 | 8.601 | 1,865,045 | -0.72(-7.75%) |
Mar 15, 2023 | 8.483 | 9.435 | 8.399 | 9.324 | 1,669,072 | +0.27(+2.95%) |
Mar 14, 2023 | 9.700 | 9.908 | 8.809 | 9.057 | 2,850,279 | +1.39(+18.06%) |
Mar 13, 2023 | 10.34 | 10.38 | 7.453 | 7.671 | 4,553,168 | -3.79(-33.07%) |
Mar 10, 2023 | 12.18 | 12.37 | 11.31 | 11.46 | 1,080,149 | -1.15(-9.11%) |
Mar 09, 2023 | 13.71 | 13.75 | 12.56 | 12.61 | 623,497 | -1.22(-8.80%) |
Mar 08, 2023 | 13.87 | 13.96 | 13.66 | 13.83 | 414,820 | +0.01(+0.07%) |
Mar 07, 2023 | 14.49 | 14.63 | 13.79 | 13.82 | 640,698 | -0.75(-5.16%) |
Mar 06, 2023 | 14.80 | 14.85 | 14.54 | 14.57 | 419,584 | -0.21(-1.41%) |
Mar 03, 2023 | 14.76 | 14.83 | 14.57 | 14.78 | 268,833 | +0.15(+1.01%) |
Mar 02, 2023 | 14.65 | 14.70 | 14.51 | 14.63 | 305,487 | -0.14(-0.94%) |
Mar 01, 2023 | 14.85 | 14.91 | 14.63 | 14.77 | 357,934 | -0.15(-1.00%) |
Feb 28, 2023 | 14.86 | 15.10 | 14.86 | 14.92 | 339,968 | +0.04(+0.27%) |
Feb 27, 2023 | 14.87 | 15.03 | 14.82 | 14.88 | 358,327 | +0.09(+0.60%) |
Feb 24, 2023 | 14.78 | 14.89 | 14.64 | 14.79 | 210,505 | -0.11(-0.73%) |
Feb 23, 2023 | 14.91 | 15.04 | 14.74 | 14.90 | 331,181 | +0.05(+0.33%) |
Feb 22, 2023 | 14.95 | 15.06 | 14.75 | 14.85 | 315,818 | -0.07(-0.46%) |
Feb 21, 2023 | 15.08 | 15.15 | 14.83 | 14.92 | 257,558 | -0.26(-1.70%) |
Feb 17, 2023 | 15.20 | 15.28 | 15.05 | 15.17 | 205,093 | -0.04(-0.26%) |
Feb 16, 2023 | 15.49 | 15.49 | 15.20 | 15.21 | 320,602 | -0.40(-2.54%) |
Feb 15, 2023 | 15.26 | 15.65 | 15.18 | 15.61 | 266,279 | +0.28(+1.81%) |
Feb 14, 2023 | 15.39 | 15.43 | 15.21 | 15.33 | 205,494 | -0.10(-0.64%) |
Feb 13, 2023 | 15.46 | 15.50 | 15.34 | 15.43 | 275,116 | -0.02(-0.13%) |
Feb 10, 2023 | 15.60 | 15.60 | 15.44 | 15.45 | 345,301 | -0.15(-0.95%) |
Feb 09, 2023 | 15.94 | 16.04 | 15.57 | 15.60 | 428,904 | -0.20(-1.25%) |
Feb 08, 2023 | 15.84 | 15.97 | 15.73 | 15.80 | 366,403 | -0.16(-0.99%) |
Feb 07, 2023 | 15.74 | 16.11 | 15.54 | 15.96 | 389,461 | +0.12(+0.75%) |
Feb 06, 2023 | 15.93 | 15.93 | 15.74 | 15.84 | 400,746 | -0.19(-1.17%) |
Feb 03, 2023 | 15.36 | 16.19 | 15.25 | 16.02 | 743,337 | -0.12(-0.74%) |
Feb 02, 2023 | 15.91 | 16.42 | 15.83 | 16.14 | 516,796 | +0.37(+2.37%) |
Feb 01, 2023 | 15.27 | 16.00 | 15.13 | 15.77 | 642,437 | +0.50(+3.28%) |
Jan 31, 2023 | 14.93 | 15.29 | 14.83 | 15.27 | 384,721 | +0.38(+2.58%) |
Jan 30, 2023 | 15.35 | 15.71 | 14.88 | 14.89 | 564,134 | -0.49(-3.20%) |
Jan 27, 2023 | 15.43 | 15.55 | 15.16 | 15.38 | 442,214 | -0.15(-0.95%) |
Jan 26, 2023 | 15.63 | 15.95 | 14.85 | 15.52 | 692,237 | +0.06(+0.38%) |
Jan 25, 2023 | 15.23 | 15.60 | 15.23 | 15.47 | 378,788 | +0.18(+1.16%) |
Jan 24, 2023 | 15.45 | 15.46 | 15.20 | 15.29 | 372,876 | -0.18(-1.14%) |
Jan 23, 2023 | 15.13 | 15.50 | 15.13 | 15.47 | 568,874 | +0.35(+2.34%) |
Jan 20, 2023 | 14.89 | 15.17 | 14.82 | 15.11 | 639,842 | +0.36(+2.47%) |
Jan 19, 2023 | 14.78 | 14.83 | 14.64 | 14.75 | 573,470 | -0.10(-0.66%) |
Jan 18, 2023 | 14.85 | 15.09 | 14.72 | 14.85 | 456,739 | -0.09(-0.59%) |
Jan 17, 2023 | 14.90 | 15.03 | 14.81 | 14.93 | 338,776 | +0.03(+0.20%) |
Jan 13, 2023 | 14.82 | 15.00 | 14.56 | 14.90 | 534,530 | -0.11(-0.72%) |
Jan 12, 2023 | 14.86 | 15.10 | 14.73 | 15.01 | 387,430 | +0.29(+2.00%) |
Jan 11, 2023 | 14.59 | 14.76 | 14.54 | 14.72 | 168,830 | +0.14(+0.94%) |
Jan 10, 2023 | 14.36 | 14.67 | 14.23 | 14.58 | 237,425 | +0.15(+1.02%) |
Jan 09, 2023 | 14.72 | 14.72 | 14.37 | 14.43 | 296,711 | -0.24(-1.61%) |
Jan 06, 2023 | 14.36 | 14.83 | 14.29 | 14.67 | 400,688 | +0.40(+2.83%) |
Jan 05, 2023 | 14.47 | 14.77 | 14.11 | 14.27 | 322,743 | -0.28(-1.89%) |
Jan 04, 2023 | 14.23 | 14.84 | 14.23 | 14.54 | 317,711 | +0.47(+3.35%) |
Jan 03, 2023 | 14.14 | 14.28 | 13.84 | 14.07 | 465,146 | -0.02(-0.14%) |
Dec 30, 2022 | 14.08 | 14.19 | 13.95 | 14.09 | 241,985 | -0.07(-0.49%) |
Dec 29, 2022 | 13.73 | 14.19 | 13.45 | 14.16 | 299,429 | +0.48(+3.52%) |
Dec 28, 2022 | 13.76 | 13.93 | 13.63 | 13.68 | 233,623 | -0.06(-0.43%) |
Dec 27, 2022 | 13.79 | 13.92 | 13.65 | 13.73 | 192,421 | -0.19(-1.34%) |
Dec 23, 2022 | 13.88 | 14.04 | 13.87 | 13.92 | 197,860 | +0.00(+0.00%) |
Dec 22, 2022 | 13.79 | 13.95 | 13.65 | 13.92 | 331,756 | +0.07(+0.50%) |
Dec 21, 2022 | 13.65 | 13.92 | 13.64 | 13.85 | 289,485 | +0.24(+1.73%) |
Dec 20, 2022 | 13.57 | 13.79 | 13.52 | 13.62 | 303,503 | +0.04(+0.29%) |
Dec 19, 2022 | 13.51 | 13.64 | 13.44 | 13.58 | 316,202 | +0.02(+0.15%) |
Dec 16, 2022 | 13.48 | 13.71 | 13.37 | 13.56 | 847,439 | +0.01(+0.07%) |
Dec 15, 2022 | 13.59 | 13.72 | 13.44 | 13.55 | 460,640 | -0.17(-1.22%) |
Dec 14, 2022 | 14.10 | 14.19 | 13.65 | 13.72 | 405,836 | -0.43(-3.06%) |
Dec 13, 2022 | 14.41 | 14.63 | 14.04 | 14.15 | 620,152 | +0.02(+0.14%) |
Dec 12, 2022 | 14.22 | 14.26 | 13.85 | 14.13 | 463,225 | -0.09(-0.62%) |
Dec 09, 2022 | 14.21 | 14.30 | 13.99 | 14.22 | 424,171 | -0.03(-0.21%) |
Dec 08, 2022 | 14.57 | 14.68 | 14.15 | 14.25 | 492,652 | -0.32(-2.23%) |
Dec 07, 2022 | 13.96 | 14.62 | 13.95 | 14.57 | 396,934 | +0.56(+4.00%) |
Dec 06, 2022 | 13.69 | 14.07 | 13.45 | 14.01 | 383,660 | +0.28(+2.00%) |
Dec 05, 2022 | 14.04 | 14.10 | 13.61 | 13.73 | 458,517 | -0.34(-2.44%) |
Dec 02, 2022 | 14.08 | 14.23 | 13.93 | 14.08 | 532,989 | -0.19(-1.31%) |
Dec 01, 2022 | 13.83 | 14.33 | 13.77 | 14.27 | 599,554 | +0.49(+3.57%) |
Nov 30, 2022 | 13.42 | 13.77 | 12.95 | 13.77 | 804,434 | +0.30(+2.26%) |
Nov 29, 2022 | 13.56 | 13.67 | 13.45 | 13.47 | 422,316 | +0.11(+0.81%) |
Nov 28, 2022 | 13.52 | 13.62 | 13.28 | 13.36 | 558,979 | -0.29(-2.09%) |
Nov 25, 2022 | 13.57 | 13.78 | 13.49 | 13.65 | 353,310 | +0.16(+1.17%) |
Nov 23, 2022 | 13.56 | 13.58 | 13.38 | 13.49 | 528,012 | -0.08(-0.58%) |
Nov 22, 2022 | 13.89 | 13.91 | 13.50 | 13.57 | 520,228 | -0.21(-1.50%) |
Nov 21, 2022 | 14.12 | 14.12 | 13.71 | 13.77 | 512,445 | -0.42(-2.98%) |
Nov 18, 2022 | 14.50 | 14.50 | 14.09 | 14.20 | 286,630 | +0.17(+1.19%) |
Nov 17, 2022 | 14.11 | 14.11 | 13.73 | 14.03 | 288,180 | -0.22(-1.52%) |
Nov 16, 2022 | 14.76 | 14.81 | 14.18 | 14.25 | 195,902 | -0.52(-3.53%) |
Nov 15, 2022 | 14.80 | 15.00 | 14.62 | 14.77 | 314,355 | +0.20(+1.35%) |
Nov 14, 2022 | 15.02 | 15.13 | 14.55 | 14.57 | 371,634 | -0.51(-3.39%) |
Nov 11, 2022 | 14.84 | 15.23 | 14.84 | 15.08 | 275,332 | +0.28(+1.86%) |
Nov 10, 2022 | 14.04 | 14.96 | 14.04 | 14.81 | 463,490 | +0.93(+6.73%) |
Nov 09, 2022 | 13.93 | 13.99 | 13.81 | 13.87 | 278,045 | -0.14(-0.98%) |
Nov 08, 2022 | 14.10 | 14.33 | 13.83 | 14.01 | 422,210 | -0.34(-2.40%) |
Nov 07, 2022 | 14.43 | 14.73 | 14.19 | 14.35 | 288,167 | +0.01(+0.07%) |
Nov 04, 2022 | 14.32 | 14.42 | 14.06 | 14.34 | 317,139 | +0.24(+1.67%) |
Nov 03, 2022 | 14.83 | 14.83 | 14.11 | 14.11 | 321,916 | -0.81(-5.43%) |
Nov 02, 2022 | 15.71 | 15.73 | 14.91 | 14.92 | 456,241 | -0.78(-4.97%) |
Nov 01, 2022 | 15.65 | 16.02 | 15.58 | 15.70 | 366,280 | +0.13(+0.81%) |
Oct 31, 2022 | 15.72 | 15.75 | 15.45 | 15.57 | 400,457 | -0.19(-1.18%) |
Oct 28, 2022 | 15.60 | 15.86 | 15.34 | 15.76 | 546,986 | +0.26(+1.70%) |
Oct 27, 2022 | 15.64 | 15.81 | 15.38 | 15.49 | 533,512 | +0.06(+0.38%) |
Oct 26, 2022 | 15.61 | 15.68 | 15.05 | 15.44 | 911,465 | -0.61(-3.83%) |
Oct 25, 2022 | 17.30 | 17.30 | 15.83 | 16.05 | 797,774 | -1.51(-8.61%) |
Oct 24, 2022 | 17.59 | 17.85 | 17.49 | 17.56 | 531,894 | +0.07(+0.39%) |
Oct 21, 2022 | 17.37 | 17.66 | 17.14 | 17.49 | 429,632 | +0.25(+1.47%) |
Oct 20, 2022 | 17.86 | 17.86 | 17.06 | 17.24 | 368,086 | -0.60(-3.39%) |
Oct 19, 2022 | 18.02 | 18.23 | 17.57 | 17.85 | 328,491 | -0.29(-1.61%) |
Oct 18, 2022 | 18.76 | 18.84 | 18.09 | 18.14 | 278,082 | -0.26(-1.43%) |
Oct 17, 2022 | 18.25 | 18.58 | 18.15 | 18.40 | 347,038 | +0.45(+2.50%) |
Oct 14, 2022 | 18.58 | 18.86 | 17.94 | 17.95 | 248,802 | -0.57(-3.06%) |
Oct 13, 2022 | 17.30 | 18.62 | 17.27 | 18.52 | 244,900 | +0.96(+5.44%) |
Oct 12, 2022 | 17.57 | 17.82 | 17.29 | 17.56 | 220,771 | -0.01(-0.06%) |
Oct 11, 2022 | 17.60 | 17.72 | 17.42 | 17.57 | 218,194 | -0.02(-0.11%) |
Oct 10, 2022 | 17.51 | 17.83 | 17.46 | 17.59 | 201,416 | +0.16(+0.90%) |
Oct 07, 2022 | 18.13 | 18.13 | 17.43 | 17.44 | 343,325 | -0.81(-4.44%) |
Oct 06, 2022 | 18.33 | 18.46 | 18.20 | 18.25 | 110,494 | -0.22(-1.22%) |
Oct 05, 2022 | 18.46 | 18.75 | 18.30 | 18.47 | 125,686 | -0.33(-1.76%) |
Oct 04, 2022 | 18.15 | 18.80 | 18.15 | 18.80 | 175,548 | +0.89(+4.96%) |
Oct 03, 2022 | 17.92 | 17.96 | 17.48 | 17.91 | 214,705 | +0.21(+1.21%) |
Sep 30, 2022 | 17.84 | 18.23 | 17.63 | 17.70 | 259,962 | -0.12(-0.66%) |
Sep 29, 2022 | 18.12 | 18.12 | 17.54 | 17.82 | 293,919 | -0.54(-2.92%) |
Sep 28, 2022 | 18.66 | 18.65 | 18.11 | 18.35 | 296,747 | -0.21(-1.16%) |
Sep 27, 2022 | 18.76 | 18.99 | 18.41 | 18.57 | 302,778 | -0.13(-0.68%) |
Sep 26, 2022 | 18.45 | 18.88 | 18.45 | 18.69 | 240,363 | +0.09(+0.47%) |
Sep 23, 2022 | 18.80 | 18.85 | 18.33 | 18.61 | 178,617 | -0.39(-2.05%) |
Sep 22, 2022 | 19.29 | 19.34 | 18.72 | 19.00 | 199,086 | -0.37(-1.91%) |
Sep 21, 2022 | 19.22 | 19.60 | 19.22 | 19.37 | 331,439 | +0.13(+0.66%) |
Sep 20, 2022 | 19.09 | 19.41 | 18.94 | 19.24 | 159,023 | +0.05(+0.25%) |
Sep 19, 2022 | 18.63 | 19.26 | 18.63 | 19.19 | 162,516 | +0.31(+1.65%) |
Sep 16, 2022 | 18.95 | 19.08 | 18.64 | 18.88 | 437,834 | -0.15(-0.77%) |
Sep 15, 2022 | 18.57 | 19.21 | 18.54 | 19.03 | 176,362 | +0.35(+1.88%) |
Sep 14, 2022 | 18.69 | 18.83 | 18.47 | 18.67 | 132,733 | +0.02(+0.11%) |
Sep 13, 2022 | 19.14 | 19.21 | 18.58 | 18.66 | 197,487 | -0.73(-3.77%) |
Sep 12, 2022 | 19.22 | 19.47 | 19.07 | 19.39 | 242,860 | +0.31(+1.64%) |
Sep 09, 2022 | 19.02 | 19.12 | 18.80 | 19.07 | 161,747 | +0.26(+1.40%) |
Sep 08, 2022 | 18.41 | 18.93 | 18.37 | 18.81 | 153,079 | +0.18(+0.94%) |
Sep 07, 2022 | 18.22 | 18.69 | 18.13 | 18.64 | 215,693 | +0.30(+1.65%) |
Sep 06, 2022 | 18.59 | 18.61 | 18.18 | 18.33 | 302,395 | -0.07(-0.37%) |
Sep 02, 2022 | 18.73 | 18.89 | 18.27 | 18.40 | 162,246 | -0.15(-0.79%) |
Sep 01, 2022 | 18.41 | 18.76 | 18.30 | 18.55 | 219,412 | +0.05(+0.26%) |
Aug 31, 2022 | 18.86 | 18.88 | 18.47 | 18.50 | 131,638 | -0.31(-1.66%) |
Aug 30, 2022 | 18.79 | 18.88 | 18.63 | 18.81 | 168,363 | -0.02(-0.10%) |
Aug 29, 2022 | 19.11 | 19.11 | 18.79 | 18.83 | 138,818 | -0.39(-2.03%) |
Aug 26, 2022 | 19.92 | 20.00 | 19.21 | 19.22 | 184,409 | -0.65(-3.29%) |
Aug 25, 2022 | 19.69 | 19.93 | 19.66 | 19.88 | 160,620 | +0.18(+0.89%) |
Aug 24, 2022 | 19.69 | 19.74 | 19.52 | 19.70 | 92,464 | -0.02(-0.10%) |
Aug 23, 2022 | 19.72 | 19.96 | 19.71 | 19.72 | 98,230 | -0.11(-0.54%) |
Aug 22, 2022 | 20.11 | 20.11 | 19.74 | 19.83 | 105,209 | -0.53(-2.59%) |
Aug 19, 2022 | 20.62 | 20.62 | 20.23 | 20.35 | 112,496 | -0.38(-1.84%) |
Aug 18, 2022 | 20.75 | 20.93 | 20.58 | 20.73 | 85,261 | -0.07(-0.33%) |
Aug 17, 2022 | 21.10 | 21.28 | 20.55 | 20.80 | 106,434 | -0.52(-2.43%) |
Aug 16, 2022 | 20.90 | 21.48 | 20.84 | 21.32 | 261,207 | +0.30(+1.44%) |
Aug 15, 2022 | 20.49 | 21.04 | 20.02 | 21.02 | 164,034 | +0.30(+1.46%) |
Aug 12, 2022 | 20.48 | 20.73 | 20.38 | 20.71 | 114,115 | +0.39(+1.92%) |
Aug 11, 2022 | 20.15 | 20.34 | 20.04 | 20.32 | 156,961 | +0.38(+1.91%) |
Aug 10, 2022 | 19.73 | 20.10 | 19.73 | 19.94 | 87,729 | +0.32(+1.64%) |
Aug 09, 2022 | 19.68 | 19.76 | 18.96 | 19.62 | 115,179 | -0.01(-0.05%) |
Aug 08, 2022 | 19.52 | 19.69 | 19.47 | 19.63 | 131,621 | +0.09(+0.45%) |
Aug 05, 2022 | 19.16 | 19.57 | 19.07 | 19.54 | 125,643 | +0.30(+1.57%) |
Aug 04, 2022 | 19.14 | 19.30 | 18.99 | 19.24 | 108,580 | -0.02(-0.10%) |
Aug 03, 2022 | 19.46 | 19.46 | 19.11 | 19.26 | 102,926 | -0.01(-0.05%) |
Aug 02, 2022 | 20.05 | 20.12 | 19.27 | 19.27 | 162,643 | -0.87(-4.33%) |
Aug 01, 2022 | 20.02 | 20.23 | 19.83 | 20.14 | 169,343 | -0.06(-0.29%) |
Jul 29, 2022 | 20.02 | 20.31 | 20.02 | 20.20 | 114,877 | +0.24(+1.22%) |
Jul 28, 2022 | 20.23 | 20.26 | 19.92 | 19.96 | 230,327 | -0.35(-1.72%) |
Jul 27, 2022 | 19.74 | 20.43 | 19.71 | 20.31 | 279,240 | +0.64(+3.26%) |
Jul 26, 2022 | 19.87 | 19.93 | 19.34 | 19.67 | 193,040 | +0.06(+0.30%) |
Jul 25, 2022 | 19.49 | 19.76 | 19.37 | 19.61 | 442,749 | +0.38(+1.97%) |
Jul 22, 2022 | 19.51 | 19.63 | 19.10 | 19.23 | 113,749 | -0.32(-1.64%) |
Jul 21, 2022 | 19.39 | 19.55 | 19.17 | 19.55 | 129,067 | +0.10(+0.50%) |
Jul 20, 2022 | 19.09 | 19.49 | 18.95 | 19.45 | 177,876 | +0.33(+1.73%) |
Jul 19, 2022 | 18.92 | 19.26 | 18.50 | 19.12 | 229,603 | +0.36(+1.91%) |
Jul 18, 2022 | 18.74 | 19.39 | 18.60 | 18.77 | 176,535 | +0.32(+1.74%) |
Jul 15, 2022 | 18.25 | 18.81 | 17.83 | 18.45 | 335,583 | +0.58(+3.26%) |
Jul 14, 2022 | 18.07 | 18.13 | 17.77 | 17.86 | 252,447 | -0.49(-2.64%) |
Jul 13, 2022 | 18.74 | 19.09 | 18.24 | 18.35 | 193,417 | -0.48(-2.53%) |
Jul 12, 2022 | 18.88 | 19.11 | 18.68 | 18.82 | 252,331 | -0.18(-0.97%) |
Jul 11, 2022 | 18.87 | 19.28 | 18.76 | 19.01 | 367,742 | -0.45(-2.29%) |
Jul 08, 2022 | 19.68 | 19.68 | 19.17 | 19.45 | 315,952 | -0.16(-0.79%) |
Jul 07, 2022 | 19.74 | 19.92 | 19.60 | 19.61 | 126,390 | +0.01(+0.05%) |
Jul 06, 2022 | 19.76 | 19.96 | 19.55 | 19.60 | 102,359 | -0.28(-1.42%) |
Jul 05, 2022 | 19.92 | 20.35 | 19.51 | 19.88 | 162,172 | -0.37(-1.82%) |