Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.391 | 7.506 | 7.191 | 7.257 | 14,144 | -0.16(-2.19%) |
Dec 29, 2022 | 7.286 | 7.439 | 7.257 | 7.420 | 30,336 | +0.12(+1.70%) |
Dec 28, 2022 | 7.449 | 7.449 | 7.248 | 7.296 | 25,371 | -0.06(-0.78%) |
Dec 27, 2022 | 7.439 | 7.583 | 7.324 | 7.353 | 19,095 | -0.18(-2.41%) |
Dec 23, 2022 | 7.477 | 7.650 | 7.477 | 7.535 | 28,828 | +0.12(+1.68%) |
Dec 22, 2022 | 7.831 | 7.949 | 7.296 | 7.410 | 26,693 | -0.58(-7.30%) |
Dec 21, 2022 | 7.898 | 8.510 | 7.755 | 7.994 | 47,214 | +0.22(+2.83%) |
Dec 20, 2022 | 7.688 | 8.042 | 7.659 | 7.774 | 25,491 | -0.06(-0.73%) |
Dec 19, 2022 | 7.787 | 8.037 | 7.774 | 7.831 | 27,585 | -0.12(-1.56%) |
Dec 16, 2022 | 7.841 | 8.175 | 7.841 | 7.955 | 59,861 | -0.07(-0.83%) |
Dec 15, 2022 | 7.994 | 8.371 | 7.871 | 8.022 | 55,444 | -0.01(-0.12%) |
Dec 14, 2022 | 8.300 | 8.410 | 7.908 | 8.032 | 58,960 | -0.36(-4.33%) |
Dec 13, 2022 | 8.175 | 8.711 | 7.860 | 8.395 | 99,663 | +0.39(+4.90%) |
Dec 12, 2022 | 8.271 | 8.328 | 7.850 | 8.003 | 26,389 | -0.34(-4.12%) |
Dec 09, 2022 | 8.644 | 8.979 | 8.271 | 8.348 | 13,485 | -0.25(-2.89%) |
Dec 08, 2022 | 9.046 | 9.189 | 8.529 | 8.596 | 14,119 | -0.31(-3.44%) |
Dec 07, 2022 | 9.084 | 9.170 | 8.816 | 8.902 | 22,084 | -0.20(-2.21%) |
Dec 06, 2022 | 8.414 | 9.801 | 8.414 | 9.103 | 129,237 | +0.69(+8.18%) |
Dec 05, 2022 | 8.290 | 8.587 | 8.089 | 8.414 | 24,336 | -0.02(-0.23%) |
Dec 02, 2022 | 8.587 | 8.628 | 8.099 | 8.434 | 32,656 | -0.27(-3.08%) |
Dec 01, 2022 | 8.032 | 9.007 | 7.951 | 8.701 | 40,293 | +0.66(+8.20%) |
Nov 30, 2022 | 7.353 | 8.061 | 7.353 | 8.042 | 41,138 | +0.76(+10.37%) |
Nov 29, 2022 | 7.439 | 7.602 | 7.267 | 7.286 | 29,060 | +0.01(+0.13%) |
Nov 28, 2022 | 7.535 | 7.788 | 7.267 | 7.277 | 12,746 | -0.37(-4.87%) |
Nov 25, 2022 | 7.764 | 7.812 | 7.650 | 7.650 | 2,473 | -0.10(-1.23%) |
Nov 23, 2022 | 7.382 | 7.783 | 7.382 | 7.745 | 11,921 | +0.39(+5.33%) |
Nov 22, 2022 | 7.583 | 7.764 | 7.286 | 7.353 | 27,673 | -0.11(-1.54%) |
Nov 21, 2022 | 7.850 | 8.022 | 7.458 | 7.468 | 48,717 | -0.42(-5.33%) |
Nov 18, 2022 | 7.277 | 8.042 | 7.229 | 7.889 | 32,773 | +0.70(+9.71%) |
Nov 17, 2022 | 6.875 | 7.191 | 6.865 | 7.191 | 33,161 | +0.28(+4.01%) |
Nov 16, 2022 | 6.693 | 7.028 | 6.644 | 6.913 | 64,763 | +0.22(+3.29%) |
Nov 15, 2022 | 6.827 | 7.066 | 6.598 | 6.693 | 77,087 | -0.10(-1.41%) |
Nov 14, 2022 | 6.818 | 6.904 | 6.693 | 6.789 | 51,900 | -0.01(-0.14%) |
Nov 11, 2022 | 6.875 | 6.966 | 6.684 | 6.799 | 66,074 | +0.00(+0.00%) |
Nov 10, 2022 | 6.607 | 6.799 | 6.531 | 6.799 | 41,416 | +0.48(+7.56%) |
Nov 09, 2022 | 6.617 | 6.779 | 6.273 | 6.320 | 32,801 | -0.27(-4.06%) |
Nov 08, 2022 | 6.703 | 6.703 | 6.588 | 6.588 | 23,882 | -0.01(-0.14%) |
Nov 07, 2022 | 6.646 | 6.779 | 6.598 | 6.598 | 16,478 | -0.12(-1.85%) |
Nov 04, 2022 | 6.885 | 6.932 | 6.322 | 6.722 | 17,306 | +0.02(+0.29%) |
Nov 03, 2022 | 6.693 | 6.923 | 6.693 | 6.703 | 94,996 | -0.98(-12.70%) |
Nov 02, 2022 | 8.195 | 8.310 | 7.238 | 7.678 | 44,494 | -0.59(-7.17%) |
Nov 01, 2022 | 8.118 | 8.462 | 7.745 | 8.271 | 58,661 | +0.08(+0.99%) |
Oct 31, 2022 | 8.328 | 8.328 | 8.061 | 8.190 | 15,165 | -0.08(-0.95%) |
Oct 28, 2022 | 7.992 | 8.268 | 7.638 | 8.268 | 21,411 | +0.28(+3.45%) |
Oct 27, 2022 | 7.360 | 8.154 | 7.360 | 7.992 | 12,658 | +0.26(+3.32%) |
Oct 26, 2022 | 7.555 | 7.745 | 7.440 | 7.735 | 21,374 | +0.20(+2.65%) |
Oct 25, 2022 | 7.060 | 7.536 | 6.969 | 7.536 | 15,616 | +0.39(+5.46%) |
Oct 24, 2022 | 6.803 | 7.164 | 6.403 | 7.145 | 21,766 | +0.38(+5.63%) |
Oct 21, 2022 | 6.736 | 6.965 | 6.384 | 6.765 | 14,334 | +0.15(+2.30%) |
Oct 20, 2022 | 6.632 | 6.746 | 6.413 | 6.613 | 7,186 | -0.08(-1.14%) |
Oct 19, 2022 | 6.280 | 6.755 | 6.280 | 6.689 | 12,320 | +0.12(+1.88%) |
Oct 18, 2022 | 6.594 | 6.660 | 6.394 | 6.565 | 14,982 | +0.14(+2.22%) |
Oct 17, 2022 | 6.479 | 6.717 | 6.403 | 6.422 | 27,197 | -0.10(-1.46%) |
Oct 14, 2022 | 6.684 | 6.684 | 6.328 | 6.517 | 27,739 | -0.01(-0.15%) |
Oct 13, 2022 | 6.165 | 6.632 | 6.165 | 6.527 | 15,473 | +0.33(+5.38%) |
Oct 12, 2022 | 6.204 | 6.337 | 6.165 | 6.194 | 6,578 | -0.01(-0.15%) |
Oct 11, 2022 | 6.118 | 6.537 | 6.118 | 6.204 | 29,673 | +0.02(+0.31%) |
Oct 10, 2022 | 6.451 | 6.479 | 6.070 | 6.184 | 26,457 | -0.33(-5.11%) |
Oct 07, 2022 | 6.679 | 6.841 | 6.517 | 6.517 | 15,981 | -0.14(-2.14%) |
Oct 06, 2022 | 6.803 | 6.860 | 6.660 | 6.660 | 10,375 | -0.09(-1.27%) |
Oct 05, 2022 | 6.537 | 6.803 | 6.537 | 6.746 | 14,634 | +0.19(+2.90%) |
Oct 04, 2022 | 6.270 | 6.774 | 6.270 | 6.556 | 26,550 | +0.29(+4.71%) |
Oct 03, 2022 | 6.565 | 6.670 | 6.161 | 6.261 | 34,662 | -0.18(-2.81%) |
Sep 30, 2022 | 6.821 | 6.821 | 6.413 | 6.441 | 14,703 | -0.18(-2.73%) |
Sep 29, 2022 | 6.679 | 7.062 | 6.517 | 6.622 | 23,617 | -0.07(-1.00%) |
Sep 28, 2022 | 6.774 | 7.069 | 6.689 | 6.689 | 17,216 | -0.12(-1.82%) |
Sep 27, 2022 | 7.184 | 7.273 | 6.689 | 6.812 | 30,331 | -0.37(-5.17%) |
Sep 26, 2022 | 7.599 | 7.599 | 7.126 | 7.184 | 16,578 | -0.01(-0.13%) |
Sep 23, 2022 | 7.583 | 7.583 | 7.060 | 7.193 | 31,098 | -0.53(-6.90%) |
Sep 22, 2022 | 7.969 | 7.969 | 7.498 | 7.726 | 19,329 | -0.40(-4.92%) |
Sep 21, 2022 | 8.268 | 8.563 | 8.125 | 8.125 | 24,097 | -0.29(-3.39%) |
Sep 20, 2022 | 8.354 | 8.582 | 8.197 | 8.411 | 28,799 | -0.10(-1.12%) |
Sep 19, 2022 | 8.049 | 8.506 | 8.002 | 8.506 | 14,674 | +0.56(+7.07%) |
Sep 16, 2022 | 7.821 | 8.259 | 7.697 | 7.945 | 44,093 | +0.07(+0.85%) |
Sep 15, 2022 | 7.716 | 7.935 | 7.564 | 7.878 | 34,301 | +0.04(+0.49%) |
Sep 14, 2022 | 8.021 | 8.354 | 7.545 | 7.840 | 17,769 | -0.11(-1.44%) |
Sep 13, 2022 | 8.335 | 8.335 | 7.907 | 7.954 | 14,012 | -0.26(-3.13%) |
Sep 12, 2022 | 8.087 | 8.249 | 7.954 | 8.211 | 16,260 | +0.13(+1.65%) |
Sep 09, 2022 | 8.230 | 8.303 | 7.954 | 8.078 | 18,742 | -0.05(-0.59%) |
Sep 08, 2022 | 8.135 | 8.268 | 8.042 | 8.125 | 18,391 | -0.10(-1.27%) |
Sep 07, 2022 | 8.059 | 8.411 | 8.040 | 8.230 | 23,745 | +0.16(+2.00%) |
Sep 06, 2022 | 8.164 | 8.240 | 8.068 | 8.068 | 24,183 | -0.10(-1.28%) |
Sep 02, 2022 | 8.420 | 8.420 | 8.097 | 8.173 | 13,531 | -0.11(-1.38%) |
Sep 01, 2022 | 8.420 | 8.468 | 8.230 | 8.287 | 23,100 | -0.20(-2.35%) |
Aug 31, 2022 | 8.506 | 8.658 | 8.354 | 8.487 | 17,643 | +0.00(+0.00%) |
Aug 30, 2022 | 8.563 | 8.668 | 8.382 | 8.487 | 32,225 | -0.23(-2.62%) |
Aug 29, 2022 | 8.896 | 9.077 | 8.392 | 8.715 | 42,872 | -0.18(-2.03%) |
Aug 26, 2022 | 9.058 | 9.229 | 8.896 | 8.896 | 8,294 | -0.31(-3.41%) |
Aug 25, 2022 | 9.124 | 9.286 | 9.124 | 9.210 | 12,136 | -0.02(-0.21%) |
Aug 24, 2022 | 9.220 | 9.229 | 9.134 | 9.229 | 9,674 | +0.24(+2.65%) |
Aug 23, 2022 | 9.010 | 9.197 | 8.953 | 8.991 | 17,081 | +0.04(+0.42%) |
Aug 22, 2022 | 9.067 | 9.220 | 8.915 | 8.953 | 24,703 | -0.17(-1.88%) |
Aug 19, 2022 | 9.267 | 9.334 | 9.096 | 9.124 | 18,939 | -0.29(-3.13%) |
Aug 18, 2022 | 9.239 | 9.419 | 9.201 | 9.419 | 15,006 | +0.20(+2.17%) |
Aug 17, 2022 | 9.410 | 9.415 | 9.095 | 9.220 | 20,298 | -0.20(-2.12%) |
Aug 16, 2022 | 9.419 | 9.524 | 9.372 | 9.419 | 13,521 | +0.01(+0.10%) |
Aug 15, 2022 | 9.086 | 9.429 | 8.497 | 9.410 | 18,098 | +0.20(+2.17%) |
Aug 12, 2022 | 8.972 | 9.229 | 8.972 | 9.210 | 12,179 | +0.21(+2.33%) |
Aug 11, 2022 | 9.086 | 9.229 | 8.944 | 9.001 | 12,554 | -0.07(-0.73%) |
Aug 10, 2022 | 9.134 | 9.262 | 8.944 | 9.067 | 15,145 | +0.02(+0.21%) |
Aug 09, 2022 | 8.953 | 9.105 | 8.953 | 9.048 | 15,609 | +0.10(+1.17%) |
Aug 08, 2022 | 8.573 | 9.153 | 8.573 | 8.944 | 40,849 | +0.33(+3.87%) |
Aug 05, 2022 | 8.772 | 8.906 | 8.474 | 8.611 | 28,339 | -0.23(-2.58%) |
Aug 04, 2022 | 9.239 | 9.399 | 8.477 | 8.839 | 117,262 | -0.88(-9.01%) |
Aug 03, 2022 | 9.895 | 10.03 | 9.581 | 9.714 | 26,870 | -0.15(-1.54%) |
Aug 02, 2022 | 10.000 | 10.16 | 9.862 | 9.867 | 21,289 | -0.10(-1.05%) |
Aug 01, 2022 | 10.12 | 10.18 | 9.943 | 9.971 | 25,514 | -0.27(-2.60%) |
Jul 29, 2022 | 10.27 | 10.36 | 9.914 | 10.24 | 16,514 | -0.04(-0.43%) |
Jul 28, 2022 | 10.14 | 10.31 | 10.14 | 10.28 | 5,927 | +0.18(+1.78%) |
Jul 27, 2022 | 9.714 | 10.10 | 9.714 | 10.10 | 22,598 | +0.49(+5.13%) |
Jul 26, 2022 | 9.951 | 9.951 | 9.477 | 9.610 | 25,673 | -0.35(-3.52%) |
Jul 25, 2022 | 10.23 | 10.30 | 9.780 | 9.960 | 25,192 | -0.27(-2.68%) |
Jul 22, 2022 | 10.45 | 10.52 | 10.23 | 10.23 | 10,562 | -0.12(-1.19%) |
Jul 21, 2022 | 10.23 | 10.36 | 10.19 | 10.36 | 10,572 | +0.07(+0.64%) |
Jul 20, 2022 | 10.35 | 10.46 | 10.24 | 10.29 | 24,307 | -0.02(-0.18%) |
Jul 19, 2022 | 10.12 | 10.42 | 10.12 | 10.31 | 15,321 | +0.32(+3.23%) |
Jul 18, 2022 | 9.989 | 10.15 | 9.856 | 9.989 | 48,360 | +0.09(+0.86%) |
Jul 15, 2022 | 9.846 | 9.998 | 9.667 | 9.903 | 21,433 | +0.21(+2.15%) |
Jul 14, 2022 | 9.714 | 9.865 | 9.647 | 9.695 | 9,814 | -0.13(-1.35%) |
Jul 13, 2022 | 9.951 | 10.03 | 9.799 | 9.828 | 38,224 | -0.20(-1.98%) |
Jul 12, 2022 | 9.894 | 10.10 | 9.865 | 10.03 | 23,507 | +0.12(+1.24%) |
Jul 11, 2022 | 10.32 | 10.32 | 9.889 | 9.903 | 14,544 | -0.44(-4.22%) |
Jul 08, 2022 | 10.47 | 10.58 | 10.30 | 10.34 | 21,474 | -0.18(-1.71%) |
Jul 07, 2022 | 10.53 | 10.72 | 10.45 | 10.52 | 50,649 | +0.04(+0.36%) |
Jul 06, 2022 | 10.50 | 10.59 | 10.27 | 10.48 | 18,648 | +0.04(+0.36%) |
Jul 05, 2022 | 10.56 | 10.56 | 10.27 | 10.44 | 26,554 | -0.16(-1.52%) |
Jul 01, 2022 | 10.42 | 10.65 | 10.30 | 10.60 | 22,969 | +0.14(+1.36%) |
Jun 30, 2022 | 10.28 | 10.58 | 10.15 | 10.46 | 58,924 | +0.07(+0.64%) |
Jun 29, 2022 | 10.62 | 10.62 | 9.951 | 10.40 | 121,733 | -0.38(-3.52%) |
Jun 28, 2022 | 11.14 | 11.30 | 10.73 | 10.78 | 22,022 | -0.32(-2.90%) |
Jun 27, 2022 | 11.25 | 11.32 | 11.07 | 11.10 | 18,549 | -0.07(-0.59%) |
Jun 24, 2022 | 10.85 | 11.50 | 10.83 | 11.16 | 71,794 | +0.31(+2.88%) |
Jun 23, 2022 | 10.67 | 11.18 | 10.14 | 10.85 | 96,388 | +0.21(+1.96%) |
Jun 22, 2022 | 10.14 | 10.87 | 10.14 | 10.64 | 58,835 | +0.48(+4.76%) |
Jun 21, 2022 | 9.989 | 10.35 | 9.932 | 10.16 | 19,523 | +0.39(+3.98%) |
Jun 17, 2022 | 9.913 | 9.989 | 9.666 | 9.771 | 31,986 | -0.09(-0.96%) |
Jun 16, 2022 | 10.32 | 10.42 | 9.780 | 9.865 | 60,362 | -0.62(-5.88%) |
Jun 15, 2022 | 10.42 | 10.97 | 10.33 | 10.48 | 33,509 | +0.08(+0.73%) |
Jun 14, 2022 | 10.70 | 10.70 | 10.21 | 10.41 | 46,166 | -0.19(-1.79%) |
Jun 13, 2022 | 10.63 | 10.80 | 10.42 | 10.60 | 43,577 | -0.22(-2.02%) |
Jun 10, 2022 | 11.05 | 11.11 | 10.77 | 10.81 | 9,917 | -0.33(-2.98%) |
Jun 09, 2022 | 11.05 | 11.26 | 10.96 | 11.14 | 18,513 | -0.02(-0.17%) |
Jun 08, 2022 | 11.29 | 11.29 | 11.10 | 11.16 | 25,361 | -0.15(-1.34%) |
Jun 07, 2022 | 11.39 | 11.56 | 11.22 | 11.32 | 44,555 | -0.18(-1.57%) |
Jun 06, 2022 | 10.90 | 11.79 | 10.81 | 11.50 | 69,343 | +0.74(+6.87%) |
Jun 03, 2022 | 10.69 | 10.96 | 10.60 | 10.76 | 42,735 | -0.11(-1.05%) |
Jun 02, 2022 | 10.83 | 11.02 | 10.70 | 10.87 | 49,217 | +0.03(+0.26%) |
Jun 01, 2022 | 10.82 | 10.95 | 10.54 | 10.84 | 45,405 | +0.03(+0.26%) |
May 31, 2022 | 10.87 | 10.87 | 10.60 | 10.81 | 119,289 | -0.07(-0.61%) |
May 27, 2022 | 10.86 | 10.98 | 10.78 | 10.88 | 38,412 | -0.02(-0.17%) |
May 26, 2022 | 11.26 | 11.26 | 10.71 | 10.90 | 68,629 | +0.27(+2.59%) |
May 25, 2022 | 10.42 | 10.79 | 10.42 | 10.62 | 39,456 | +0.18(+1.72%) |
May 24, 2022 | 10.10 | 10.63 | 10.02 | 10.44 | 62,644 | +0.23(+2.23%) |
May 23, 2022 | 10.51 | 10.68 | 10.13 | 10.22 | 119,899 | -0.29(-2.80%) |
May 20, 2022 | 10.81 | 10.81 | 10.39 | 10.51 | 74,334 | -0.15(-1.42%) |
May 19, 2022 | 10.96 | 11.11 | 10.63 | 10.66 | 89,635 | -0.46(-4.17%) |
May 18, 2022 | 10.99 | 11.33 | 10.76 | 11.13 | 85,305 | +0.06(+0.51%) |
May 17, 2022 | 10.93 | 11.13 | 10.85 | 11.07 | 55,337 | +0.31(+2.91%) |
May 16, 2022 | 10.80 | 11.06 | 10.53 | 10.76 | 61,870 | -0.05(-0.44%) |
May 13, 2022 | 10.74 | 11.14 | 10.65 | 10.80 | 55,981 | +0.21(+1.97%) |
May 12, 2022 | 10.30 | 10.80 | 10.30 | 10.60 | 65,126 | +0.16(+1.54%) |
May 11, 2022 | 10.86 | 10.97 | 10.41 | 10.43 | 88,770 | -0.34(-3.17%) |
May 10, 2022 | 10.76 | 11.29 | 10.60 | 10.78 | 44,288 | +0.11(+1.07%) |
May 09, 2022 | 10.38 | 10.85 | 10.38 | 10.66 | 43,481 | +0.09(+0.81%) |
May 06, 2022 | 11.00 | 11.00 | 10.57 | 10.58 | 61,500 | -0.57(-5.10%) |
May 05, 2022 | 11.49 | 11.49 | 10.97 | 11.14 | 52,899 | -0.81(-6.74%) |
May 04, 2022 | 11.53 | 12.02 | 11.40 | 11.95 | 70,437 | +0.56(+4.91%) |
May 03, 2022 | 11.57 | 11.65 | 11.31 | 11.39 | 39,473 | -0.09(-0.74%) |
May 02, 2022 | 11.87 | 11.99 | 11.28 | 11.48 | 60,721 | -0.48(-4.04%) |
Apr 29, 2022 | 12.31 | 12.33 | 11.87 | 11.96 | 22,772 | -0.29(-2.38%) |
Apr 28, 2022 | 12.02 | 12.35 | 11.80 | 12.25 | 22,850 | +0.39(+3.26%) |
Apr 27, 2022 | 11.75 | 12.18 | 11.75 | 11.86 | 34,760 | -0.17(-1.41%) |
Apr 26, 2022 | 12.25 | 12.38 | 12.00 | 12.03 | 23,699 | -0.36(-2.90%) |
Apr 25, 2022 | 11.95 | 12.45 | 11.95 | 12.39 | 23,836 | +0.33(+2.74%) |
Apr 22, 2022 | 12.42 | 12.47 | 12.02 | 12.06 | 26,668 | -0.44(-3.55%) |
Apr 21, 2022 | 12.68 | 12.68 | 12.47 | 12.51 | 15,648 | -0.17(-1.34%) |
Apr 20, 2022 | 12.64 | 12.81 | 12.47 | 12.68 | 21,474 | +0.09(+0.68%) |
Apr 19, 2022 | 12.39 | 12.72 | 12.39 | 12.59 | 25,766 | +0.30(+2.46%) |
Apr 18, 2022 | 12.31 | 12.61 | 12.21 | 12.29 | 33,003 | -0.02(-0.15%) |
Apr 14, 2022 | 12.35 | 12.64 | 12.11 | 12.31 | 37,000 | +0.00(+0.00%) |
Apr 13, 2022 | 12.02 | 12.36 | 11.96 | 12.31 | 24,151 | +0.45(+3.82%) |
Apr 12, 2022 | 11.69 | 11.97 | 11.69 | 11.85 | 28,178 | +0.23(+1.95%) |
Apr 11, 2022 | 11.40 | 11.87 | 11.39 | 11.63 | 64,404 | +0.24(+2.07%) |
Apr 08, 2022 | 11.70 | 11.70 | 11.33 | 11.39 | 43,822 | -0.25(-2.11%) |
Apr 07, 2022 | 11.57 | 11.71 | 11.41 | 11.64 | 81,800 | +0.08(+0.74%) |
Apr 06, 2022 | 11.72 | 11.73 | 11.36 | 11.55 | 47,258 | -0.27(-2.32%) |
Apr 05, 2022 | 11.82 | 12.09 | 11.66 | 11.83 | 31,951 | -0.08(-0.64%) |
Apr 04, 2022 | 12.20 | 12.20 | 11.84 | 11.90 | 47,443 | -0.37(-3.00%) |
Apr 01, 2022 | 12.48 | 12.48 | 12.04 | 12.27 | 38,628 | +0.14(+1.17%) |
Mar 31, 2022 | 12.20 | 12.44 | 12.05 | 12.13 | 50,388 | -0.22(-1.76%) |
Mar 30, 2022 | 12.75 | 12.75 | 12.30 | 12.35 | 26,311 | -0.43(-3.40%) |
Mar 29, 2022 | 12.61 | 13.02 | 12.61 | 12.78 | 33,990 | +0.17(+1.35%) |
Mar 28, 2022 | 12.01 | 12.74 | 11.97 | 12.61 | 24,834 | +0.52(+4.30%) |
Mar 25, 2022 | 11.74 | 12.25 | 11.73 | 12.09 | 32,785 | +0.42(+3.56%) |
Mar 24, 2022 | 12.01 | 12.01 | 11.46 | 11.67 | 36,108 | -0.24(-1.98%) |
Mar 23, 2022 | 12.37 | 12.37 | 11.85 | 11.91 | 56,235 | -0.59(-4.69%) |
Mar 22, 2022 | 12.88 | 12.98 | 12.32 | 12.50 | 50,198 | -0.20(-1.56%) |
Mar 21, 2022 | 12.82 | 12.82 | 12.52 | 12.69 | 50,675 | +0.01(+0.07%) |
Mar 18, 2022 | 12.98 | 13.26 | 12.33 | 12.69 | 110,885 | -0.30(-2.33%) |
Mar 17, 2022 | 13.20 | 13.22 | 12.91 | 12.99 | 17,314 | -0.17(-1.29%) |
Mar 16, 2022 | 13.05 | 13.27 | 12.81 | 13.16 | 32,943 | +0.03(+0.22%) |
Mar 15, 2022 | 12.74 | 13.21 | 12.57 | 13.13 | 25,082 | +0.49(+3.89%) |
Mar 14, 2022 | 13.11 | 13.11 | 12.41 | 12.64 | 81,642 | +0.26(+2.14%) |
Mar 11, 2022 | 12.86 | 12.97 | 12.31 | 12.37 | 43,284 | -0.55(-4.24%) |
Mar 10, 2022 | 12.67 | 13.19 | 12.67 | 12.92 | 22,954 | -0.21(-1.58%) |
Mar 09, 2022 | 12.84 | 13.13 | 12.09 | 13.13 | 43,025 | +1.62(+14.03%) |
Mar 08, 2022 | 11.83 | 11.94 | 11.34 | 11.51 | 46,560 | -0.29(-2.48%) |
Mar 07, 2022 | 12.16 | 12.18 | 11.78 | 11.81 | 20,933 | -0.33(-2.72%) |
Mar 04, 2022 | 12.28 | 12.37 | 11.98 | 12.14 | 15,637 | -0.20(-1.61%) |
Mar 03, 2022 | 12.76 | 12.79 | 12.23 | 12.34 | 19,029 | -0.25(-1.95%) |
Mar 02, 2022 | 12.27 | 12.83 | 12.14 | 12.58 | 20,050 | +0.43(+3.50%) |
Mar 01, 2022 | 12.49 | 12.76 | 12.04 | 12.16 | 36,593 | -0.22(-1.76%) |
Feb 28, 2022 | 12.65 | 12.83 | 12.26 | 12.37 | 32,636 | -0.27(-2.17%) |
Feb 25, 2022 | 12.00 | 12.87 | 12.57 | 12.65 | 14,229 | +0.39(+3.16%) |
Feb 24, 2022 | 11.88 | 12.35 | 11.34 | 12.26 | 39,019 | -0.05(-0.38%) |
Feb 23, 2022 | 12.38 | 12.45 | 12.28 | 12.31 | 19,826 | -0.11(-0.91%) |
Feb 22, 2022 | 12.40 | 12.55 | 12.37 | 12.42 | 22,728 | -0.08(-0.60%) |
Feb 18, 2022 | 12.50 | 0 | -0.09(-0.75%) | |||
Feb 17, 2022 | 12.70 | 13.19 | 12.51 | 12.59 | 18,388 | -0.21(-1.62%) |
Feb 16, 2022 | 13.15 | 13.15 | 12.71 | 12.80 | 9,685 | -0.24(-1.81%) |
Feb 15, 2022 | 12.86 | 13.07 | 12.86 | 13.03 | 10,453 | +0.23(+1.77%) |
Feb 14, 2022 | 12.87 | 13.12 | 12.68 | 12.81 | 28,815 | -0.13(-1.02%) |
Feb 11, 2022 | 12.79 | 13.27 | 12.72 | 12.94 | 25,770 | +0.00(+0.00%) |
Feb 10, 2022 | 12.78 | 13.00 | 12.55 | 12.94 | 58,599 | -0.12(-0.94%) |
Feb 09, 2022 | 13.07 | 13.27 | 12.96 | 13.06 | 22,550 | +0.02(+0.14%) |
Feb 08, 2022 | 12.93 | 13.38 | 12.92 | 13.04 | 29,271 | +0.00(+0.00%) |
Feb 07, 2022 | 13.48 | 13.48 | 12.86 | 13.04 | 16,339 | -0.32(-2.40%) |
Feb 04, 2022 | 13.28 | 13.59 | 13.05 | 13.37 | 20,595 | +0.19(+1.43%) |
Feb 03, 2022 | 13.44 | 13.01 | 13.18 | 30,036 | -0.34(-2.52%) | |
Feb 02, 2022 | 14.11 | 14.11 | 13.40 | 13.52 | 25,294 | -0.48(-3.44%) |
Feb 01, 2022 | 14.54 | 14.75 | 13.87 | 14.00 | 47,028 | -0.64(-4.39%) |
Jan 31, 2022 | 14.37 | 14.64 | 25,143 | +0.33(+2.31%) | ||
Jan 28, 2022 | 14.73 | 15.49 | 14.01 | 14.31 | 33,842 | -0.54(-3.61%) |
Jan 27, 2022 | 14.28 | 15.11 | 14.28 | 14.85 | 36,419 | +0.74(+5.28%) |
Jan 26, 2022 | 14.17 | 14.53 | 14.03 | 14.10 | 25,004 | -0.01(-0.07%) |
Jan 25, 2022 | 13.75 | 14.20 | 13.75 | 14.11 | 13,876 | +0.05(+0.33%) |
Jan 24, 2022 | 13.08 | 14.16 | 12.74 | 14.06 | 35,160 | +0.73(+5.51%) |
Jan 21, 2022 | 13.07 | 13.76 | 12.88 | 13.33 | 37,763 | +0.09(+0.71%) |
Jan 20, 2022 | 13.51 | 13.53 | 13.19 | 13.23 | 45,472 | -0.32(-2.36%) |
Jan 19, 2022 | 12.85 | 13.80 | 12.85 | 13.55 | 30,611 | +0.84(+6.59%) |
Jan 18, 2022 | 13.76 | 13.76 | 12.64 | 12.72 | 52,172 | -1.26(-9.03%) |
Jan 14, 2022 | 13.98 | 0 | -0.46(-3.20%) | |||
Jan 13, 2022 | 14.14 | 14.56 | 14.12 | 14.44 | 18,088 | +0.29(+2.06%) |
Jan 12, 2022 | 14.42 | 14.56 | 14.10 | 14.15 | 33,584 | -0.22(-1.51%) |
Jan 11, 2022 | 14.20 | 14.53 | 14.04 | 14.37 | 24,536 | +0.06(+0.39%) |
Jan 10, 2022 | 14.45 | 14.52 | 14.25 | 14.31 | 29,167 | -0.35(-2.38%) |
Jan 07, 2022 | 14.79 | 14.85 | 14.43 | 14.66 | 15,342 | -0.15(-1.02%) |
Jan 06, 2022 | 14.53 | 14.99 | 14.14 | 14.81 | 20,560 | +0.44(+3.08%) |
Jan 05, 2022 | 14.67 | 14.92 | 14.18 | 14.37 | 93,137 | -0.24(-1.61%) |
Jan 04, 2022 | 15.34 | 15.34 | 14.57 | 14.60 | 50,176 | -0.71(-4.62%) |