Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.490 | 9.700 | 8.780 | 8.890 | 33,031 | -0.62(-6.57%) |
Jan 30, 2023 | 9.605 | 9.900 | 9.320 | 9.515 | 11,295 | -0.01(-0.16%) |
Jan 27, 2023 | 9.330 | 9.700 | 9.330 | 9.530 | 3,865 | +0.28(+3.03%) |
Jan 26, 2023 | 9.470 | 9.810 | 9.250 | 9.250 | 20,729 | -0.45(-4.64%) |
Jan 25, 2023 | 9.700 | 9.880 | 9.490 | 9.700 | 14,021 | -0.03(-0.31%) |
Jan 24, 2023 | 9.360 | 9.949 | 9.150 | 9.730 | 36,773 | +0.43(+4.62%) |
Jan 23, 2023 | 9.790 | 10.34 | 9.240 | 9.300 | 20,060 | -0.13(-1.38%) |
Jan 20, 2023 | 9.600 | 9.840 | 9.220 | 9.430 | 55,730 | +0.10(+1.07%) |
Jan 19, 2023 | 9.750 | 9.750 | 9.320 | 9.330 | 8,586 | -0.57(-5.76%) |
Jan 18, 2023 | 9.590 | 10.03 | 9.590 | 9.900 | 4,943 | +0.25(+2.54%) |
Jan 17, 2023 | 9.720 | 9.800 | 9.139 | 9.655 | 13,820 | +0.05(+0.57%) |
Jan 13, 2023 | 8.940 | 10.10 | 8.940 | 9.600 | 39,405 | +0.58(+6.43%) |
Jan 12, 2023 | 9.300 | 9.360 | 8.951 | 9.020 | 33,910 | -0.04(-0.44%) |
Jan 11, 2023 | 9.100 | 9.285 | 8.918 | 9.060 | 10,974 | -0.11(-1.20%) |
Jan 10, 2023 | 8.920 | 9.770 | 8.920 | 9.170 | 20,379 | +0.40(+4.56%) |
Jan 09, 2023 | 10.00 | 10.05 | 8.770 | 8.770 | 36,155 | -1.31(-13.00%) |
Jan 06, 2023 | 10.00 | 10.45 | 9.730 | 10.08 | 13,829 | -0.23(-2.23%) |
Jan 05, 2023 | 9.680 | 10.31 | 9.425 | 10.31 | 41,998 | +0.51(+5.20%) |
Jan 04, 2023 | 9.560 | 10.11 | 9.380 | 9.800 | 16,767 | +0.13(+1.34%) |
Jan 03, 2023 | 10.10 | 10.20 | 9.170 | 9.670 | 40,579 | -0.05(-0.51%) |
Dec 30, 2022 | 9.240 | 9.800 | 9.090 | 9.720 | 23,812 | +0.42(+4.52%) |
Dec 29, 2022 | 9.420 | 10.14 | 9.300 | 9.300 | 18,102 | -0.16(-1.69%) |
Dec 28, 2022 | 10.54 | 11.00 | 9.120 | 9.460 | 38,087 | -1.15(-10.84%) |
Dec 27, 2022 | 9.950 | 10.61 | 9.390 | 10.61 | 46,227 | +0.86(+8.82%) |
Dec 23, 2022 | 9.840 | 9.910 | 8.460 | 9.750 | 79,468 | +0.30(+3.17%) |
Dec 22, 2022 | 9.170 | 9.590 | 9.010 | 9.450 | 20,548 | +0.25(+2.72%) |
Dec 21, 2022 | 10.10 | 10.10 | 9.200 | 9.200 | 41,051 | -0.46(-4.76%) |
Dec 20, 2022 | 9.300 | 10.12 | 9.010 | 9.660 | 44,300 | +0.20(+2.11%) |
Dec 19, 2022 | 9.610 | 9.855 | 9.010 | 9.460 | 62,204 | -0.24(-2.47%) |
Dec 16, 2022 | 10.11 | 10.11 | 9.580 | 9.700 | 49,902 | -0.10(-1.02%) |
Dec 15, 2022 | 10.00 | 10.21 | 9.510 | 9.800 | 52,449 | -0.38(-3.73%) |
Dec 14, 2022 | 10.98 | 11.49 | 10.01 | 10.18 | 29,599 | -0.69(-6.35%) |
Dec 13, 2022 | 11.93 | 12.86 | 10.80 | 10.87 | 72,816 | -0.73(-6.29%) |
Dec 12, 2022 | 11.08 | 12.10 | 10.70 | 11.60 | 15,809 | +0.75(+6.91%) |
Dec 09, 2022 | 11.11 | 11.11 | 10.28 | 10.85 | 29,070 | -0.32(-2.86%) |
Dec 08, 2022 | 11.35 | 12.15 | 11.07 | 11.17 | 73,428 | -0.03(-0.27%) |
Dec 07, 2022 | 10.65 | 11.69 | 10.48 | 11.20 | 46,360 | +0.25(+2.28%) |
Dec 06, 2022 | 11.40 | 12.11 | 10.90 | 10.95 | 26,871 | -0.45(-3.95%) |
Dec 05, 2022 | 11.52 | 12.31 | 11.17 | 11.40 | 19,240 | -0.90(-7.32%) |
Dec 02, 2022 | 10.53 | 12.36 | 10.40 | 12.30 | 35,232 | +1.64(+15.38%) |
Dec 01, 2022 | 10.52 | 11.50 | 10.52 | 10.66 | 29,294 | -0.28(-2.56%) |
Nov 30, 2022 | 11.26 | 11.88 | 10.51 | 10.94 | 64,264 | -0.29(-2.58%) |
Nov 29, 2022 | 11.83 | 11.83 | 10.60 | 11.23 | 109,504 | -0.74(-6.22%) |
Nov 28, 2022 | 12.05 | 12.37 | 11.16 | 11.97 | 52,559 | -0.20(-1.60%) |
Nov 25, 2022 | 11.81 | 12.65 | 11.39 | 12.17 | 10,408 | +0.22(+1.84%) |
Nov 23, 2022 | 12.91 | 13.53 | 11.50 | 11.95 | 34,072 | -0.56(-4.48%) |
Nov 22, 2022 | 10.23 | 12.95 | 10.22 | 12.51 | 69,135 | +2.57(+25.86%) |
Nov 21, 2022 | 10.65 | 11.49 | 9.870 | 9.940 | 23,890 | -0.71(-6.67%) |
Nov 18, 2022 | 10.26 | 11.20 | 10.15 | 10.65 | 28,257 | +0.49(+4.82%) |
Nov 17, 2022 | 10.74 | 10.74 | 9.740 | 10.16 | 34,266 | -0.63(-5.84%) |
Nov 16, 2022 | 11.38 | 11.44 | 10.70 | 10.79 | 15,751 | -0.95(-8.09%) |
Nov 15, 2022 | 10.92 | 12.39 | 10.65 | 11.74 | 37,451 | +0.73(+6.63%) |
Nov 14, 2022 | 10.96 | 11.58 | 10.81 | 11.01 | 46,221 | -0.14(-1.26%) |
Nov 11, 2022 | 10.70 | 11.69 | 10.34 | 11.15 | 46,439 | +0.65(+6.19%) |
Nov 10, 2022 | 9.900 | 11.06 | 9.720 | 10.50 | 245,496 | +0.69(+7.03%) |
Nov 09, 2022 | 9.500 | 10.23 | 9.450 | 9.810 | 11,506 | +0.58(+6.28%) |
Nov 08, 2022 | 9.570 | 9.835 | 9.060 | 9.230 | 31,270 | -0.19(-2.02%) |
Nov 07, 2022 | 9.810 | 10.55 | 9.050 | 9.420 | 59,340 | -0.34(-3.48%) |
Nov 04, 2022 | 10.77 | 10.77 | 9.680 | 9.760 | 18,710 | -1.00(-9.29%) |
Nov 03, 2022 | 11.17 | 11.17 | 10.18 | 10.76 | 114,267 | +0.37(+3.56%) |
Nov 02, 2022 | 10.00 | 10.51 | 9.863 | 10.39 | 13,049 | +0.39(+3.90%) |
Nov 01, 2022 | 10.19 | 10.46 | 9.631 | 10.00 | 3,376 | -0.18(-1.77%) |
Oct 31, 2022 | 10.90 | 10.90 | 9.740 | 10.18 | 71,005 | -0.42(-3.95%) |
Oct 28, 2022 | 9.860 | 10.89 | 9.120 | 10.60 | 59,517 | +0.75(+7.60%) |
Oct 27, 2022 | 10.01 | 10.64 | 9.690 | 9.850 | 19,090 | -0.15(-1.50%) |
Oct 26, 2022 | 9.840 | 10.86 | 9.570 | 10.00 | 21,418 | +0.00(+0.00%) |
Oct 25, 2022 | 10.61 | 11.21 | 10.00 | 10.00 | 55,395 | -0.55(-5.21%) |
Oct 24, 2022 | 10.95 | 11.29 | 10.55 | 10.55 | 30,960 | -0.15(-1.40%) |
Oct 21, 2022 | 10.75 | 11.10 | 10.35 | 10.70 | 39,548 | -0.10(-0.93%) |
Oct 20, 2022 | 11.29 | 11.66 | 10.71 | 10.80 | 24,489 | -0.26(-2.35%) |
Oct 19, 2022 | 11.27 | 11.46 | 10.75 | 11.06 | 44,244 | -0.24(-2.12%) |
Oct 18, 2022 | 12.12 | 12.50 | 11.27 | 11.30 | 24,244 | -0.44(-3.75%) |
Oct 17, 2022 | 12.09 | 12.85 | 11.25 | 11.74 | 31,829 | +0.00(+0.00%) |
Oct 14, 2022 | 12.00 | 12.86 | 11.74 | 11.74 | 38,374 | -0.26(-2.17%) |
Oct 13, 2022 | 11.03 | 12.00 | 11.03 | 12.00 | 3,982 | +0.78(+6.95%) |
Oct 12, 2022 | 11.90 | 11.90 | 11.05 | 11.22 | 7,277 | +0.33(+3.03%) |
Oct 11, 2022 | 11.48 | 12.32 | 10.84 | 10.89 | 32,889 | -0.53(-4.64%) |
Oct 10, 2022 | 12.39 | 12.39 | 11.42 | 11.42 | 12,421 | -0.84(-6.85%) |
Oct 07, 2022 | 12.49 | 13.33 | 11.95 | 12.26 | 9,091 | -0.45(-3.54%) |
Oct 06, 2022 | 13.00 | 13.28 | 12.71 | 12.71 | 138,363 | -0.27(-2.08%) |
Oct 05, 2022 | 13.38 | 13.48 | 12.49 | 12.98 | 13,578 | -0.52(-3.85%) |
Oct 04, 2022 | 12.41 | 13.50 | 11.96 | 13.50 | 133,192 | +1.13(+9.14%) |
Oct 03, 2022 | 12.05 | 12.85 | 11.65 | 12.37 | 370,206 | +0.75(+6.45%) |
Sep 30, 2022 | 12.50 | 13.13 | 11.54 | 11.62 | 15,927 | -0.60(-4.91%) |
Sep 29, 2022 | 12.32 | 12.67 | 11.80 | 12.22 | 18,797 | -0.58(-4.53%) |
Sep 28, 2022 | 11.64 | 13.91 | 10.93 | 12.80 | 59,456 | +1.05(+8.94%) |
Sep 27, 2022 | 11.52 | 11.89 | 11.24 | 11.75 | 238,284 | +0.82(+7.50%) |
Sep 26, 2022 | 11.25 | 11.35 | 10.93 | 10.93 | 61,866 | -0.27(-2.41%) |
Sep 23, 2022 | 11.41 | 11.88 | 10.77 | 11.20 | 60,818 | -0.57(-4.80%) |
Sep 22, 2022 | 11.52 | 11.83 | 11.40 | 11.77 | 12,742 | +0.17(+1.42%) |
Sep 21, 2022 | 11.89 | 12.15 | 11.23 | 11.60 | 31,616 | +0.00(+0.00%) |
Sep 20, 2022 | 12.23 | 12.28 | 11.56 | 11.60 | 29,401 | -0.95(-7.57%) |
Sep 19, 2022 | 12.42 | 12.68 | 11.52 | 12.55 | 26,227 | -0.41(-3.16%) |
Sep 16, 2022 | 12.15 | 13.12 | 11.26 | 12.96 | 79,641 | +0.42(+3.35%) |
Sep 15, 2022 | 13.85 | 14.45 | 11.97 | 12.54 | 36,126 | -1.27(-9.20%) |
Sep 14, 2022 | 12.98 | 13.90 | 12.79 | 13.81 | 8,367 | +1.17(+9.26%) |
Sep 13, 2022 | 13.99 | 14.53 | 12.64 | 12.64 | 23,369 | -1.51(-10.67%) |
Sep 12, 2022 | 13.99 | 15.04 | 13.11 | 14.15 | 25,129 | +0.23(+1.65%) |
Sep 09, 2022 | 13.71 | 13.93 | 13.44 | 13.92 | 1,430 | +0.58(+4.35%) |
Sep 08, 2022 | 12.98 | 14.01 | 12.90 | 13.34 | 20,906 | +0.36(+2.77%) |
Sep 07, 2022 | 13.94 | 14.05 | 12.98 | 12.98 | 14,919 | -0.87(-6.28%) |
Sep 06, 2022 | 15.65 | 15.87 | 13.62 | 13.85 | 42,233 | -2.06(-12.95%) |
Sep 02, 2022 | 16.71 | 16.71 | 15.42 | 15.91 | 56,003 | +0.41(+2.65%) |
Sep 01, 2022 | 15.25 | 16.78 | 15.06 | 15.50 | 43,767 | -0.05(-0.32%) |
Aug 31, 2022 | 15.41 | 16.30 | 15.02 | 15.55 | 128,509 | +0.37(+2.44%) |
Aug 30, 2022 | 16.46 | 16.46 | 14.72 | 15.18 | 62,180 | -0.97(-6.01%) |
Aug 29, 2022 | 14.55 | 16.30 | 14.02 | 16.15 | 15,745 | +1.19(+7.95%) |
Aug 26, 2022 | 15.44 | 15.48 | 14.81 | 14.96 | 12,826 | -0.18(-1.19%) |
Aug 25, 2022 | 15.26 | 15.61 | 14.26 | 15.14 | 23,053 | +0.18(+1.20%) |
Aug 24, 2022 | 14.01 | 16.17 | 14.01 | 14.96 | 44,907 | +0.72(+5.06%) |
Aug 23, 2022 | 13.29 | 14.24 | 13.29 | 14.24 | 8,735 | +0.72(+5.33%) |
Aug 22, 2022 | 13.11 | 14.20 | 13.11 | 13.52 | 17,658 | +0.02(+0.15%) |
Aug 19, 2022 | 14.43 | 14.47 | 13.26 | 13.50 | 15,014 | -0.06(-0.44%) |
Aug 18, 2022 | 12.10 | 13.56 | 12.05 | 13.56 | 72,244 | +1.56(+13.00%) |
Aug 17, 2022 | 11.70 | 12.81 | 11.59 | 12.00 | 19,800 | -0.09(-0.74%) |
Aug 16, 2022 | 14.67 | 14.67 | 11.66 | 12.09 | 27,905 | -1.25(-9.37%) |
Aug 15, 2022 | 13.33 | 13.34 | 12.77 | 13.34 | 4,945 | +0.01(+0.08%) |
Aug 12, 2022 | 13.22 | 13.70 | 12.17 | 13.33 | 20,185 | +0.73(+5.79%) |
Aug 11, 2022 | 13.03 | 14.00 | 12.05 | 12.60 | 22,600 | +0.27(+2.19%) |
Aug 10, 2022 | 11.67 | 13.33 | 11.57 | 12.33 | 9,187 | +0.75(+6.48%) |
Aug 09, 2022 | 13.16 | 13.83 | 11.56 | 11.58 | 27,911 | -0.42(-3.50%) |
Aug 08, 2022 | 16.32 | 17.41 | 11.89 | 12.00 | 40,516 | -3.80(-24.05%) |
Aug 05, 2022 | 12.41 | 15.80 | 11.33 | 15.80 | 90,358 | +3.63(+29.83%) |
Aug 04, 2022 | 11.33 | 12.82 | 11.33 | 12.17 | 19,934 | +1.17(+10.64%) |
Aug 03, 2022 | 10.98 | 11.60 | 10.80 | 11.00 | 3,101 | -0.05(-0.45%) |
Aug 02, 2022 | 11.17 | 11.45 | 10.71 | 11.05 | 19,161 | +0.07(+0.64%) |
Aug 01, 2022 | 11.40 | 11.83 | 10.82 | 10.98 | 11,099 | -0.18(-1.61%) |
Jul 29, 2022 | 12.20 | 12.43 | 11.07 | 11.16 | 17,707 | -0.92(-7.62%) |
Jul 28, 2022 | 12.44 | 13.32 | 11.82 | 12.08 | 15,065 | -0.08(-0.66%) |
Jul 27, 2022 | 12.63 | 12.63 | 11.90 | 12.16 | 9,132 | -0.24(-1.94%) |
Jul 26, 2022 | 11.52 | 13.46 | 10.97 | 12.40 | 48,341 | +0.82(+7.08%) |
Jul 25, 2022 | 11.82 | 12.62 | 11.30 | 11.58 | 40,603 | -0.22(-1.86%) |
Jul 22, 2022 | 12.02 | 12.03 | 11.43 | 11.80 | 7,308 | -0.51(-4.14%) |
Jul 21, 2022 | 12.39 | 12.59 | 11.96 | 12.31 | 11,066 | -0.04(-0.32%) |
Jul 20, 2022 | 11.38 | 12.51 | 11.38 | 12.35 | 17,440 | +0.96(+8.43%) |
Jul 19, 2022 | 11.69 | 12.45 | 11.12 | 11.39 | 47,289 | -0.06(-0.52%) |
Jul 18, 2022 | 11.64 | 13.01 | 11.43 | 11.45 | 20,157 | +0.07(+0.62%) |
Jul 15, 2022 | 11.11 | 11.72 | 11.11 | 11.38 | 12,624 | +0.32(+2.89%) |
Jul 14, 2022 | 11.15 | 11.36 | 10.95 | 11.06 | 12,932 | -0.17(-1.51%) |
Jul 13, 2022 | 10.68 | 11.29 | 10.35 | 11.23 | 15,874 | +0.44(+4.08%) |
Jul 12, 2022 | 10.92 | 11.49 | 10.52 | 10.79 | 18,241 | -0.16(-1.46%) |
Jul 11, 2022 | 12.59 | 12.59 | 10.89 | 10.95 | 44,188 | -1.90(-14.79%) |
Jul 08, 2022 | 11.92 | 12.97 | 11.31 | 12.85 | 96,527 | +1.14(+9.74%) |
Jul 07, 2022 | 11.02 | 11.97 | 11.02 | 11.71 | 18,399 | +0.83(+7.63%) |
Jul 06, 2022 | 10.81 | 11.37 | 10.16 | 10.88 | 20,857 | -0.04(-0.37%) |
Jul 05, 2022 | 10.07 | 10.92 | 10.00 | 10.92 | 118,347 | +0.77(+7.59%) |
Jul 01, 2022 | 9.940 | 10.51 | 9.725 | 10.15 | 47,455 | +0.17(+1.70%) |
Jun 30, 2022 | 10.13 | 10.21 | 9.760 | 9.980 | 51,333 | -0.28(-2.73%) |
Jun 29, 2022 | 9.980 | 10.61 | 9.680 | 10.26 | 508,789 | +0.20(+1.99%) |
Jun 28, 2022 | 10.99 | 10.99 | 10.02 | 10.06 | 111,046 | -0.89(-8.13%) |
Jun 27, 2022 | 10.99 | 11.31 | 10.60 | 10.95 | 110,372 | -0.05(-0.45%) |
Jun 24, 2022 | 10.35 | 11.29 | 9.510 | 11.00 | 204,437 | +0.63(+6.08%) |
Jun 23, 2022 | 10.00 | 10.59 | 9.820 | 10.37 | 128,111 | +0.25(+2.47%) |
Jun 22, 2022 | 10.51 | 10.51 | 9.750 | 10.12 | 89,990 | -0.51(-4.80%) |
Jun 21, 2022 | 10.54 | 11.12 | 10.47 | 10.63 | 61,402 | +0.08(+0.76%) |
Jun 17, 2022 | 10.00 | 10.91 | 10.00 | 10.55 | 64,185 | +0.50(+4.98%) |
Jun 16, 2022 | 9.680 | 10.08 | 8.970 | 10.05 | 158,515 | +0.30(+3.08%) |
Jun 15, 2022 | 11.12 | 11.61 | 9.710 | 9.750 | 71,797 | -0.67(-6.43%) |
Jun 14, 2022 | 10.00 | 10.84 | 10.00 | 10.42 | 22,129 | +0.61(+6.22%) |
Jun 13, 2022 | 10.09 | 10.40 | 9.555 | 9.810 | 93,964 | -0.64(-6.12%) |
Jun 10, 2022 | 11.01 | 11.02 | 10.18 | 10.45 | 88,295 | -0.66(-5.94%) |
Jun 09, 2022 | 10.90 | 11.57 | 10.54 | 11.11 | 83,646 | -0.05(-0.45%) |
Jun 08, 2022 | 10.80 | 11.65 | 10.36 | 11.16 | 84,932 | +0.34(+3.14%) |
Jun 07, 2022 | 10.00 | 10.85 | 10.00 | 10.82 | 25,070 | +0.75(+7.45%) |
Jun 06, 2022 | 10.92 | 10.99 | 10.00 | 10.07 | 54,500 | -0.60(-5.62%) |
Jun 03, 2022 | 10.49 | 11.02 | 10.27 | 10.67 | 146,560 | +0.15(+1.43%) |
Jun 02, 2022 | 9.630 | 10.67 | 9.630 | 10.52 | 39,151 | +0.84(+8.68%) |
Jun 01, 2022 | 10.00 | 10.04 | 9.310 | 9.680 | 102,665 | -0.34(-3.39%) |
May 31, 2022 | 9.600 | 10.16 | 9.425 | 10.02 | 100,796 | +0.43(+4.48%) |
May 27, 2022 | 9.100 | 9.750 | 8.935 | 9.590 | 118,695 | +0.46(+5.04%) |
May 26, 2022 | 8.920 | 9.385 | 8.810 | 9.130 | 92,324 | +0.14(+1.56%) |
May 25, 2022 | 8.900 | 9.330 | 8.720 | 8.990 | 197,143 | +0.00(+0.00%) |
May 24, 2022 | 9.460 | 9.740 | 8.720 | 8.990 | 137,202 | -0.75(-7.70%) |
May 23, 2022 | 10.00 | 10.00 | 9.300 | 9.740 | 138,785 | -0.30(-2.99%) |
May 20, 2022 | 9.850 | 10.15 | 9.625 | 10.04 | 174,965 | +0.22(+2.24%) |
May 19, 2022 | 9.870 | 10.15 | 9.640 | 9.820 | 190,566 | -0.19(-1.90%) |
May 18, 2022 | 10.90 | 11.01 | 9.840 | 10.01 | 102,268 | -1.11(-9.98%) |
May 17, 2022 | 10.26 | 11.13 | 10.26 | 11.12 | 299,973 | +0.97(+9.56%) |
May 16, 2022 | 9.750 | 10.41 | 9.500 | 10.15 | 48,352 | +0.38(+3.89%) |
May 13, 2022 | 9.740 | 9.930 | 9.590 | 9.770 | 29,476 | +0.14(+1.45%) |
May 12, 2022 | 9.630 | 10.03 | 9.340 | 9.630 | 37,563 | -0.01(-0.10%) |
May 11, 2022 | 11.98 | 12.11 | 9.570 | 9.640 | 314,593 | -2.52(-20.72%) |
May 10, 2022 | 12.06 | 12.26 | 11.85 | 12.16 | 232,525 | +0.43(+3.67%) |
May 09, 2022 | 11.99 | 12.52 | 11.65 | 11.73 | 108,209 | -0.27(-2.25%) |
May 06, 2022 | 12.08 | 12.09 | 10.94 | 12.00 | 77,161 | -0.09(-0.74%) |
May 05, 2022 | 13.84 | 14.49 | 11.79 | 12.09 | 191,523 | -1.76(-12.71%) |
May 04, 2022 | 14.37 | 14.37 | 12.88 | 13.85 | 37,809 | -0.51(-3.55%) |
May 03, 2022 | 14.82 | 14.82 | 14.16 | 14.36 | 29,281 | -0.29(-1.98%) |
May 02, 2022 | 14.96 | 14.96 | 13.75 | 14.65 | 108,657 | +0.09(+0.62%) |
Apr 29, 2022 | 14.79 | 14.81 | 14.31 | 14.56 | 43,562 | -0.23(-1.56%) |
Apr 28, 2022 | 15.26 | 15.26 | 14.58 | 14.79 | 14,255 | -0.27(-1.79%) |
Apr 27, 2022 | 15.30 | 16.52 | 14.69 | 15.06 | 63,902 | -0.05(-0.33%) |
Apr 26, 2022 | 16.25 | 16.25 | 15.02 | 15.11 | 65,415 | -1.41(-8.54%) |
Apr 25, 2022 | 16.66 | 16.69 | 16.23 | 16.52 | 122,877 | -0.48(-2.82%) |
Apr 22, 2022 | 17.33 | 17.53 | 16.95 | 17.00 | 38,018 | -0.49(-2.80%) |
Apr 21, 2022 | 18.25 | 19.32 | 17.18 | 17.49 | 198,618 | -1.11(-5.97%) |
Apr 20, 2022 | 19.31 | 19.31 | 18.57 | 18.60 | 219,494 | -0.46(-2.41%) |
Apr 19, 2022 | 18.92 | 19.29 | 18.79 | 19.06 | 60,165 | -0.02(-0.10%) |
Apr 18, 2022 | 19.56 | 19.80 | 18.63 | 19.08 | 89,918 | -0.34(-1.75%) |
Apr 14, 2022 | 19.55 | 19.55 | 19.14 | 19.42 | 6,737 | +0.09(+0.47%) |
Apr 13, 2022 | 19.50 | 19.57 | 18.82 | 19.33 | 27,185 | -0.09(-0.46%) |
Apr 12, 2022 | 19.21 | 19.70 | 19.12 | 19.42 | 15,116 | +0.40(+2.10%) |
Apr 11, 2022 | 18.91 | 19.19 | 18.67 | 19.02 | 36,136 | +0.02(+0.11%) |
Apr 08, 2022 | 18.95 | 19.13 | 18.64 | 19.00 | 21,566 | +0.13(+0.69%) |
Apr 07, 2022 | 19.53 | 20.32 | 18.67 | 18.87 | 36,991 | -0.86(-4.36%) |
Apr 06, 2022 | 18.72 | 19.73 | 18.29 | 19.73 | 33,249 | +0.90(+4.78%) |
Apr 05, 2022 | 18.82 | 19.56 | 18.82 | 18.83 | 8,104 | -1.04(-5.23%) |
Apr 04, 2022 | 19.38 | 20.19 | 19.38 | 19.87 | 59,548 | +0.70(+3.65%) |
Apr 01, 2022 | 18.13 | 20.08 | 18.13 | 19.17 | 164,734 | +0.88(+4.81%) |
Mar 31, 2022 | 18.22 | 18.67 | 17.91 | 18.29 | 39,281 | +0.29(+1.61%) |
Mar 30, 2022 | 17.73 | 18.09 | 17.70 | 18.00 | 85,300 | -0.03(-0.17%) |
Mar 29, 2022 | 18.01 | 18.49 | 16.77 | 18.03 | 82,587 | -0.02(-0.11%) |
Mar 28, 2022 | 18.00 | 18.05 | 17.29 | 18.05 | 31,079 | +0.21(+1.18%) |
Mar 25, 2022 | 17.25 | 17.96 | 16.67 | 17.84 | 76,604 | +0.84(+4.94%) |
Mar 24, 2022 | 17.15 | 17.15 | 16.61 | 17.00 | 74,692 | -0.11(-0.64%) |
Mar 23, 2022 | 17.60 | 17.75 | 16.17 | 17.11 | 168,396 | -0.76(-4.25%) |
Mar 22, 2022 | 16.99 | 18.00 | 16.44 | 17.87 | 34,868 | +0.89(+5.24%) |
Mar 21, 2022 | 16.87 | 17.05 | 15.79 | 16.98 | 115,864 | +0.26(+1.56%) |
Mar 18, 2022 | 16.59 | 17.33 | 16.24 | 16.72 | 83,210 | +0.13(+0.78%) |
Mar 17, 2022 | 16.64 | 17.03 | 15.73 | 16.59 | 62,198 | -0.01(-0.06%) |
Mar 16, 2022 | 15.90 | 17.44 | 15.71 | 16.60 | 11,961 | +1.03(+6.62%) |
Mar 15, 2022 | 16.15 | 16.44 | 15.57 | 15.57 | 24,976 | -0.42(-2.63%) |
Mar 14, 2022 | 16.37 | 16.37 | 15.50 | 15.99 | 69,129 | -0.36(-2.20%) |
Mar 11, 2022 | 16.98 | 17.08 | 15.63 | 16.35 | 49,336 | -0.55(-3.25%) |
Mar 10, 2022 | 16.45 | 17.79 | 16.14 | 16.90 | 113,434 | +0.41(+2.49%) |
Mar 09, 2022 | 15.78 | 16.80 | 15.78 | 16.49 | 11,284 | +0.94(+6.05%) |
Mar 08, 2022 | 15.86 | 16.32 | 14.90 | 15.55 | 138,716 | -0.16(-1.02%) |
Mar 07, 2022 | 15.66 | 16.18 | 15.43 | 15.71 | 9,207 | +0.23(+1.49%) |
Mar 04, 2022 | 17.00 | 17.00 | 15.36 | 15.48 | 47,295 | -1.14(-6.86%) |
Mar 03, 2022 | 16.62 | 16.80 | 16.09 | 16.62 | 97,493 | +0.00(+0.00%) |
Mar 02, 2022 | 16.11 | 16.89 | 15.66 | 16.62 | 12,676 | +0.24(+1.47%) |
Mar 01, 2022 | 16.63 | 16.89 | 16.13 | 16.38 | 96,523 | -0.12(-0.73%) |
Feb 28, 2022 | 16.19 | 16.52 | 15.64 | 16.50 | 31,917 | +0.51(+3.19%) |
Feb 25, 2022 | 17.99 | 16.82 | 15.67 | 15.99 | 43,258 | -0.14(-0.87%) |
Feb 24, 2022 | 16.24 | 17.16 | 15.28 | 16.13 | 117,804 | -0.62(-3.70%) |
Feb 23, 2022 | 18.20 | 18.38 | 16.55 | 16.75 | 129,488 | -1.35(-7.46%) |
Feb 22, 2022 | 17.94 | 18.21 | 16.85 | 18.10 | 119,540 | +0.04(+0.22%) |
Feb 18, 2022 | 18.06 | 0 | -0.90(-4.75%) | |||
Feb 17, 2022 | 18.72 | 19.05 | 18.42 | 18.96 | 93,840 | +0.00(+0.00%) |
Feb 16, 2022 | 18.29 | 19.10 | 17.96 | 18.96 | 107,630 | +0.41(+2.21%) |
Feb 15, 2022 | 19.15 | 19.18 | 17.92 | 18.55 | 99,068 | +0.93(+5.28%) |
Feb 14, 2022 | 17.85 | 18.24 | 17.38 | 17.62 | 117,655 | -0.78(-4.24%) |
Feb 11, 2022 | 18.56 | 19.00 | 17.93 | 18.40 | 63,105 | -0.23(-1.23%) |
Feb 10, 2022 | 19.49 | 20.23 | 18.22 | 18.63 | 15,568 | -0.76(-3.92%) |
Feb 09, 2022 | 18.74 | 20.34 | 18.36 | 19.39 | 61,391 | +1.07(+5.84%) |
Feb 08, 2022 | 18.75 | 19.74 | 18.17 | 18.32 | 156,797 | -0.70(-3.68%) |
Feb 07, 2022 | 17.90 | 19.26 | 17.35 | 19.02 | 174,259 | +1.27(+7.15%) |
Feb 04, 2022 | 17.80 | 18.00 | 17.13 | 17.75 | 162,854 | +0.45(+2.60%) |
Feb 03, 2022 | 17.52 | 17.10 | 17.30 | 114,837 | -0.64(-3.57%) | |
Feb 02, 2022 | 17.52 | 18.94 | 17.34 | 17.94 | 118,186 | +0.55(+3.16%) |