Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.14 | 11.97 | 11.12 | 11.90 | 379,898 | +0.88(+7.99%) |
Jan 30, 2023 | 10.73 | 11.11 | 10.61 | 11.02 | 199,696 | +0.06(+0.55%) |
Jan 27, 2023 | 10.83 | 11.27 | 10.83 | 10.96 | 196,260 | +0.04(+0.37%) |
Jan 26, 2023 | 11.66 | 11.76 | 10.69 | 10.92 | 216,200 | -0.51(-4.46%) |
Jan 25, 2023 | 11.00 | 11.46 | 10.98 | 11.43 | 192,736 | +0.20(+1.78%) |
Jan 24, 2023 | 10.71 | 11.27 | 10.65 | 11.23 | 246,296 | +0.45(+4.17%) |
Jan 23, 2023 | 10.76 | 11.04 | 10.68 | 10.78 | 316,805 | +0.08(+0.75%) |
Jan 20, 2023 | 10.43 | 10.75 | 10.13 | 10.70 | 248,206 | +0.47(+4.59%) |
Jan 19, 2023 | 10.85 | 10.95 | 10.06 | 10.23 | 264,400 | -0.77(-7.00%) |
Jan 18, 2023 | 11.57 | 11.93 | 10.99 | 11.00 | 266,730 | -0.45(-3.93%) |
Jan 17, 2023 | 11.04 | 11.77 | 10.47 | 11.45 | 440,974 | +0.17(+1.51%) |
Jan 13, 2023 | 10.35 | 11.41 | 10.35 | 11.28 | 291,369 | +0.80(+7.63%) |
Jan 12, 2023 | 10.00 | 10.51 | 9.776 | 10.48 | 270,066 | +0.62(+6.29%) |
Jan 11, 2023 | 9.500 | 9.920 | 9.450 | 9.860 | 185,703 | +0.25(+2.60%) |
Jan 10, 2023 | 9.130 | 9.630 | 9.010 | 9.610 | 234,330 | +0.47(+5.14%) |
Jan 09, 2023 | 9.260 | 9.470 | 9.020 | 9.140 | 233,576 | +0.03(+0.33%) |
Jan 06, 2023 | 9.210 | 9.475 | 8.770 | 9.110 | 353,489 | +0.05(+0.55%) |
Jan 05, 2023 | 8.720 | 9.180 | 8.530 | 9.060 | 353,698 | +0.25(+2.84%) |
Jan 04, 2023 | 8.100 | 8.880 | 8.080 | 8.810 | 534,375 | +0.75(+9.31%) |
Jan 03, 2023 | 7.840 | 8.540 | 7.840 | 8.060 | 505,778 | +0.36(+4.68%) |
Dec 30, 2022 | 7.300 | 7.850 | 7.300 | 7.700 | 411,786 | +0.36(+4.90%) |
Dec 29, 2022 | 6.950 | 7.420 | 6.770 | 7.340 | 398,294 | +0.48(+7.00%) |
Dec 28, 2022 | 6.730 | 6.970 | 6.550 | 6.860 | 609,430 | +0.23(+3.47%) |
Dec 27, 2022 | 6.960 | 7.190 | 6.560 | 6.630 | 289,896 | -0.33(-4.74%) |
Dec 23, 2022 | 7.200 | 7.325 | 6.570 | 6.960 | 886,465 | -0.24(-3.33%) |
Dec 22, 2022 | 7.590 | 7.590 | 7.060 | 7.200 | 326,291 | -0.43(-5.64%) |
Dec 21, 2022 | 7.700 | 7.950 | 7.550 | 7.630 | 271,072 | +0.04(+0.53%) |
Dec 20, 2022 | 7.560 | 7.770 | 7.435 | 7.590 | 271,025 | -0.03(-0.39%) |
Dec 19, 2022 | 8.340 | 8.340 | 7.520 | 7.620 | 231,930 | -0.70(-8.41%) |
Dec 16, 2022 | 8.050 | 8.350 | 7.880 | 8.320 | 220,880 | +0.10(+1.22%) |
Dec 15, 2022 | 8.230 | 8.360 | 8.030 | 8.220 | 150,241 | -0.19(-2.26%) |
Dec 14, 2022 | 8.740 | 8.760 | 8.300 | 8.410 | 182,294 | -0.34(-3.89%) |
Dec 13, 2022 | 9.020 | 9.100 | 8.510 | 8.750 | 265,617 | +0.11(+1.27%) |
Dec 12, 2022 | 8.300 | 8.670 | 8.120 | 8.640 | 165,204 | +0.34(+4.10%) |
Dec 09, 2022 | 8.470 | 8.890 | 8.270 | 8.300 | 98,105 | -0.22(-2.58%) |
Dec 08, 2022 | 8.640 | 8.755 | 8.470 | 8.520 | 135,275 | +0.02(+0.24%) |
Dec 07, 2022 | 8.290 | 8.720 | 8.250 | 8.500 | 197,828 | +0.15(+1.80%) |
Dec 06, 2022 | 8.900 | 8.938 | 8.340 | 8.350 | 268,213 | -0.58(-6.49%) |
Dec 05, 2022 | 9.010 | 9.340 | 8.920 | 8.930 | 200,234 | -0.18(-1.98%) |
Dec 02, 2022 | 9.000 | 9.260 | 8.920 | 9.110 | 254,257 | +0.00(+0.00%) |
Dec 01, 2022 | 9.050 | 9.960 | 8.800 | 9.110 | 247,692 | +0.03(+0.33%) |
Nov 30, 2022 | 10.03 | 10.03 | 9.030 | 9.080 | 306,853 | -0.85(-8.56%) |
Nov 29, 2022 | 9.750 | 10.04 | 9.726 | 9.930 | 147,306 | +0.23(+2.37%) |
Nov 28, 2022 | 9.670 | 9.870 | 9.660 | 9.700 | 209,561 | -0.09(-0.92%) |
Nov 25, 2022 | 9.950 | 10.00 | 9.650 | 9.790 | 52,255 | -0.10(-1.01%) |
Nov 23, 2022 | 9.820 | 10.07 | 9.660 | 9.890 | 91,969 | +0.02(+0.20%) |
Nov 22, 2022 | 10.08 | 10.10 | 9.620 | 9.870 | 122,102 | -0.12(-1.20%) |
Nov 21, 2022 | 10.21 | 10.48 | 9.730 | 9.990 | 280,120 | -0.36(-3.48%) |
Nov 18, 2022 | 10.37 | 10.47 | 10.21 | 10.35 | 131,892 | +0.33(+3.29%) |
Nov 17, 2022 | 9.550 | 10.21 | 9.334 | 10.02 | 363,951 | +0.08(+0.80%) |
Nov 16, 2022 | 10.14 | 10.14 | 9.550 | 9.940 | 390,655 | -0.41(-3.96%) |
Nov 15, 2022 | 10.16 | 10.90 | 10.16 | 10.35 | 323,990 | +0.48(+4.86%) |
Nov 14, 2022 | 10.06 | 10.18 | 9.810 | 9.870 | 330,878 | -0.39(-3.80%) |
Nov 11, 2022 | 10.36 | 10.73 | 10.01 | 10.26 | 310,514 | -0.29(-2.75%) |
Nov 10, 2022 | 10.89 | 11.67 | 10.46 | 10.55 | 571,972 | +0.64(+6.46%) |
Nov 09, 2022 | 10.77 | 10.83 | 9.880 | 9.910 | 335,243 | -0.97(-8.92%) |
Nov 08, 2022 | 10.64 | 10.97 | 10.50 | 10.88 | 292,425 | +0.16(+1.49%) |
Nov 07, 2022 | 10.88 | 11.00 | 10.49 | 10.72 | 304,048 | +0.02(+0.19%) |
Nov 04, 2022 | 10.90 | 11.40 | 10.35 | 10.70 | 375,152 | +0.12(+1.13%) |
Nov 03, 2022 | 9.780 | 11.34 | 9.680 | 10.58 | 1,193,587 | +1.26(+13.52%) |
Nov 02, 2022 | 8.950 | 9.320 | 887,309 | +1.01(+12.15%) | ||
Nov 01, 2022 | 8.680 | 8.750 | 8.300 | 8.310 | 358,878 | -0.08(-0.95%) |
Oct 31, 2022 | 8.240 | 8.550 | 8.150 | 8.390 | 323,848 | +0.07(+0.84%) |
Oct 28, 2022 | 8.140 | 8.400 | 7.900 | 8.320 | 161,344 | +0.27(+3.35%) |
Oct 27, 2022 | 8.220 | 8.290 | 7.900 | 8.050 | 192,481 | +0.01(+0.12%) |
Oct 26, 2022 | 7.910 | 8.390 | 7.750 | 8.040 | 192,426 | +0.16(+2.03%) |
Oct 25, 2022 | 7.510 | 7.935 | 7.510 | 7.880 | 197,511 | +0.34(+4.51%) |
Oct 24, 2022 | 7.710 | 7.710 | 7.240 | 7.540 | 174,647 | -0.11(-1.44%) |
Oct 21, 2022 | 7.320 | 7.720 | 7.070 | 7.650 | 219,121 | +0.36(+4.94%) |
Oct 20, 2022 | 7.230 | 7.520 | 7.200 | 7.290 | 352,326 | +0.06(+0.83%) |
Oct 19, 2022 | 7.320 | 7.750 | 7.080 | 7.230 | 362,014 | -0.13(-1.77%) |
Oct 18, 2022 | 7.000 | 7.390 | 6.930 | 7.360 | 428,993 | +0.69(+10.34%) |
Oct 17, 2022 | 6.260 | 6.690 | 6.260 | 6.670 | 484,145 | +0.55(+8.99%) |
Oct 14, 2022 | 6.390 | 6.520 | 5.910 | 6.120 | 363,147 | -0.18(-2.86%) |
Oct 13, 2022 | 6.290 | 6.570 | 5.940 | 6.300 | 789,868 | -0.32(-4.83%) |
Oct 12, 2022 | 6.220 | 6.740 | 6.130 | 6.620 | 214,065 | +0.41(+6.60%) |
Oct 11, 2022 | 6.520 | 6.595 | 5.929 | 6.210 | 357,713 | -0.38(-5.77%) |
Oct 10, 2022 | 7.190 | 7.190 | 6.350 | 6.590 | 260,186 | -0.58(-8.09%) |
Oct 07, 2022 | 7.070 | 7.260 | 6.930 | 7.170 | 375,829 | -0.08(-1.10%) |
Oct 06, 2022 | 7.660 | 7.930 | 7.160 | 7.250 | 264,834 | -0.49(-6.33%) |
Oct 05, 2022 | 7.630 | 7.780 | 7.310 | 7.740 | 353,221 | -0.12(-1.53%) |
Oct 04, 2022 | 7.040 | 7.900 | 7.040 | 7.860 | 389,950 | +1.04(+15.25%) |
Oct 03, 2022 | 6.760 | 7.180 | 6.310 | 6.820 | 472,626 | +0.06(+0.89%) |
Sep 30, 2022 | 7.130 | 7.145 | 6.515 | 6.760 | 603,414 | -0.68(-9.14%) |
Sep 29, 2022 | 8.330 | 8.340 | 7.380 | 7.440 | 266,579 | -1.06(-12.47%) |
Sep 28, 2022 | 8.430 | 8.580 | 8.170 | 8.500 | 389,949 | +0.07(+0.83%) |
Sep 27, 2022 | 8.470 | 8.870 | 8.410 | 8.430 | 420,140 | +0.18(+2.18%) |
Sep 26, 2022 | 9.110 | 9.300 | 8.210 | 8.250 | 295,947 | -0.82(-9.04%) |
Sep 23, 2022 | 8.730 | 9.150 | 8.330 | 9.070 | 378,172 | +0.08(+0.89%) |
Sep 22, 2022 | 9.110 | 9.185 | 8.730 | 8.990 | 306,135 | -0.06(-0.66%) |
Sep 21, 2022 | 9.890 | 9.890 | 9.030 | 9.050 | 289,340 | -0.84(-8.49%) |
Sep 20, 2022 | 10.48 | 10.55 | 9.740 | 9.890 | 225,171 | -0.41(-3.98%) |
Sep 19, 2022 | 10.01 | 10.45 | 10.01 | 10.30 | 219,440 | +0.03(+0.29%) |
Sep 16, 2022 | 10.00 | 10.41 | 9.220 | 10.27 | 503,193 | -0.04(-0.39%) |
Sep 15, 2022 | 10.00 | 10.52 | 10.00 | 10.31 | 288,812 | +0.27(+2.69%) |
Sep 14, 2022 | 9.740 | 10.04 | 9.590 | 10.04 | 205,430 | +0.30(+3.08%) |
Sep 13, 2022 | 9.500 | 9.920 | 9.430 | 9.740 | 330,440 | -0.47(-4.60%) |
Sep 12, 2022 | 9.960 | 10.31 | 9.740 | 10.21 | 212,594 | +0.30(+3.03%) |
Sep 09, 2022 | 9.520 | 9.980 | 9.520 | 9.910 | 203,988 | +0.49(+5.20%) |
Sep 08, 2022 | 9.130 | 9.450 | 8.950 | 9.420 | 146,490 | +0.12(+1.29%) |
Sep 07, 2022 | 8.700 | 9.360 | 8.240 | 9.300 | 460,332 | +1.15(+14.11%) |
Sep 06, 2022 | 8.300 | 8.580 | 7.900 | 8.150 | 251,077 | -0.01(-0.12%) |
Sep 02, 2022 | 8.000 | 8.450 | 7.890 | 8.160 | 299,894 | +0.24(+3.03%) |
Sep 01, 2022 | 7.530 | 8.030 | 7.350 | 7.920 | 320,862 | +0.19(+2.46%) |
Aug 31, 2022 | 7.930 | 7.930 | 7.600 | 7.730 | 353,000 | -0.12(-1.53%) |
Aug 30, 2022 | 8.930 | 9.110 | 7.770 | 7.850 | 303,325 | -0.95(-10.80%) |
Aug 29, 2022 | 8.860 | 8.975 | 8.540 | 8.800 | 270,475 | -0.05(-0.56%) |
Aug 26, 2022 | 9.290 | 9.340 | 8.830 | 8.850 | 216,738 | -0.45(-4.84%) |
Aug 25, 2022 | 9.060 | 9.560 | 9.060 | 9.300 | 174,857 | +0.25(+2.76%) |
Aug 24, 2022 | 8.830 | 9.310 | 8.830 | 9.050 | 242,776 | +0.28(+3.19%) |
Aug 23, 2022 | 9.610 | 9.760 | 8.750 | 8.770 | 289,729 | -0.85(-8.84%) |
Aug 22, 2022 | 9.570 | 9.900 | 9.400 | 9.620 | 238,775 | -0.26(-2.63%) |
Aug 19, 2022 | 10.81 | 10.85 | 9.800 | 9.880 | 432,882 | -1.29(-11.55%) |
Aug 18, 2022 | 11.56 | 11.72 | 11.14 | 11.17 | 164,392 | -0.49(-4.20%) |
Aug 17, 2022 | 11.37 | 11.75 | 11.11 | 11.66 | 180,359 | +0.00(+0.00%) |
Aug 16, 2022 | 11.17 | 11.94 | 10.94 | 11.66 | 250,286 | +0.40(+3.55%) |
Aug 15, 2022 | 11.04 | 11.50 | 10.95 | 11.26 | 338,494 | +0.04(+0.36%) |
Aug 12, 2022 | 10.78 | 11.55 | 10.71 | 11.22 | 259,306 | +0.49(+4.57%) |
Aug 11, 2022 | 10.52 | 10.80 | 10.23 | 10.73 | 308,869 | +0.40(+3.87%) |
Aug 10, 2022 | 8.850 | 10.36 | 8.850 | 10.33 | 560,859 | +1.78(+20.82%) |
Aug 09, 2022 | 8.720 | 8.720 | 8.300 | 8.550 | 180,123 | -0.29(-3.28%) |
Aug 08, 2022 | 8.650 | 9.140 | 8.430 | 8.840 | 430,089 | +0.34(+4.00%) |
Aug 05, 2022 | 8.440 | 8.790 | 8.400 | 8.500 | 202,448 | -0.14(-1.62%) |
Aug 04, 2022 | 8.500 | 8.750 | 8.450 | 8.640 | 357,288 | +0.15(+1.77%) |
Aug 03, 2022 | 8.300 | 8.680 | 8.300 | 8.490 | 402,679 | +0.25(+3.03%) |
Aug 02, 2022 | 7.070 | 8.675 | 7.070 | 8.240 | 758,646 | +1.03(+14.29%) |
Aug 01, 2022 | 7.050 | 7.390 | 6.510 | 7.210 | 1,099,086 | -0.69(-8.73%) |
Jul 29, 2022 | 7.660 | 7.950 | 7.500 | 7.900 | 702,178 | +0.22(+2.86%) |
Jul 28, 2022 | 7.130 | 7.730 | 7.060 | 7.680 | 577,796 | +0.56(+7.87%) |
Jul 27, 2022 | 6.750 | 7.180 | 6.490 | 7.120 | 590,583 | +0.64(+9.88%) |
Jul 26, 2022 | 6.990 | 6.990 | 6.450 | 6.480 | 382,307 | -0.57(-8.09%) |
Jul 25, 2022 | 7.180 | 7.180 | 6.670 | 7.050 | 360,166 | +0.01(+0.14%) |
Jul 22, 2022 | 7.820 | 7.840 | 6.980 | 7.040 | 352,089 | -0.73(-9.40%) |
Jul 21, 2022 | 7.890 | 7.890 | 7.400 | 7.770 | 353,433 | -0.29(-3.60%) |
Jul 20, 2022 | 7.620 | 8.250 | 7.620 | 8.060 | 544,165 | +0.35(+4.54%) |
Jul 19, 2022 | 7.310 | 7.740 | 7.310 | 7.710 | 376,361 | +0.53(+7.38%) |
Jul 18, 2022 | 7.200 | 7.840 | 7.150 | 7.180 | 842,792 | +0.19(+2.72%) |
Jul 15, 2022 | 6.470 | 7.020 | 6.470 | 6.990 | 1,145,109 | +0.53(+8.20%) |
Jul 14, 2022 | 6.840 | 6.940 | 6.290 | 6.460 | 553,443 | -0.56(-7.98%) |
Jul 13, 2022 | 7.300 | 7.390 | 6.750 | 7.020 | 553,421 | -0.46(-6.15%) |
Jul 12, 2022 | 7.870 | 8.040 | 7.440 | 7.480 | 336,258 | -0.43(-5.44%) |
Jul 11, 2022 | 8.200 | 8.295 | 7.880 | 7.910 | 517,160 | -0.36(-4.35%) |
Jul 08, 2022 | 8.310 | 8.350 | 7.850 | 8.270 | 541,912 | -0.07(-0.84%) |
Jul 07, 2022 | 8.280 | 8.570 | 8.230 | 8.340 | 401,366 | +0.17(+2.08%) |
Jul 06, 2022 | 8.470 | 8.605 | 8.060 | 8.170 | 292,696 | -0.32(-3.77%) |
Jul 05, 2022 | 7.800 | 8.550 | 7.560 | 8.490 | 441,519 | +0.38(+4.69%) |
Jul 01, 2022 | 8.140 | 8.295 | 7.566 | 8.110 | 392,261 | +0.01(+0.12%) |
Jun 30, 2022 | 8.260 | 8.260 | 7.637 | 8.100 | 550,174 | +0.16(+2.02%) |
Jun 29, 2022 | 8.820 | 8.830 | 7.455 | 7.940 | 1,485,763 | -1.05(-11.68%) |
Jun 28, 2022 | 9.020 | 9.640 | 8.970 | 8.990 | 255,485 | +0.00(+0.00%) |
Jun 27, 2022 | 9.840 | 9.840 | 8.840 | 8.990 | 272,919 | -0.81(-8.27%) |
Jun 24, 2022 | 9.150 | 10.22 | 9.100 | 9.800 | 1,815,049 | +0.66(+7.22%) |
Jun 23, 2022 | 9.180 | 9.285 | 8.920 | 9.140 | 303,133 | -0.02(-0.22%) |
Jun 22, 2022 | 9.090 | 9.390 | 8.950 | 9.160 | 271,645 | -0.09(-0.97%) |
Jun 21, 2022 | 9.720 | 9.860 | 9.140 | 9.250 | 439,621 | -0.27(-2.84%) |
Jun 17, 2022 | 9.790 | 9.870 | 9.215 | 9.520 | 497,784 | -0.01(-0.10%) |
Jun 16, 2022 | 10.43 | 10.43 | 9.380 | 9.530 | 328,415 | -1.18(-11.02%) |
Jun 15, 2022 | 9.600 | 10.75 | 9.250 | 10.71 | 633,415 | +1.17(+12.26%) |
Jun 14, 2022 | 10.48 | 10.62 | 9.520 | 9.540 | 724,553 | -0.81(-7.83%) |
Jun 13, 2022 | 12.24 | 12.38 | 10.32 | 10.35 | 664,485 | -2.29(-18.12%) |
Jun 10, 2022 | 13.10 | 13.54 | 12.47 | 12.64 | 111,733 | -0.79(-5.88%) |
Jun 09, 2022 | 13.90 | 13.90 | 13.36 | 13.43 | 83,336 | -0.61(-4.34%) |
Jun 08, 2022 | 14.29 | 14.56 | 13.70 | 14.04 | 143,972 | -0.38(-2.64%) |
Jun 07, 2022 | 14.27 | 14.99 | 14.25 | 14.42 | 106,115 | -0.10(-0.69%) |
Jun 06, 2022 | 14.64 | 14.98 | 14.25 | 14.52 | 293,285 | +0.11(+0.76%) |
Jun 03, 2022 | 14.23 | 14.50 | 14.10 | 14.41 | 147,882 | +0.00(+0.00%) |
Jun 02, 2022 | 14.21 | 14.57 | 14.09 | 14.41 | 212,873 | +0.29(+2.05%) |
Jun 01, 2022 | 14.50 | 14.50 | 13.84 | 14.12 | 167,971 | -0.24(-1.67%) |
May 31, 2022 | 14.22 | 14.68 | 14.12 | 14.36 | 196,007 | -0.05(-0.35%) |
May 27, 2022 | 13.36 | 14.43 | 13.26 | 14.41 | 473,922 | +1.22(+9.25%) |
May 26, 2022 | 12.70 | 13.70 | 12.57 | 13.19 | 337,424 | +0.62(+4.93%) |
May 25, 2022 | 11.98 | 12.73 | 11.84 | 12.57 | 149,489 | +0.59(+4.92%) |
May 24, 2022 | 12.25 | 12.25 | 11.24 | 11.98 | 522,014 | -0.44(-3.54%) |
May 23, 2022 | 12.41 | 12.47 | 11.76 | 12.42 | 205,473 | +0.20(+1.64%) |
May 20, 2022 | 12.38 | 12.83 | 11.52 | 12.22 | 331,824 | +0.12(+0.99%) |
May 19, 2022 | 12.09 | 12.42 | 11.96 | 12.10 | 263,915 | -0.19(-1.55%) |
May 18, 2022 | 11.97 | 12.31 | 11.74 | 12.29 | 244,065 | +0.01(+0.08%) |
May 17, 2022 | 12.32 | 12.63 | 11.97 | 12.28 | 122,542 | +0.12(+0.99%) |
May 16, 2022 | 12.55 | 12.66 | 11.92 | 12.16 | 203,557 | -0.44(-3.49%) |
May 13, 2022 | 11.45 | 12.64 | 11.12 | 12.60 | 310,164 | +1.73(+15.92%) |
May 12, 2022 | 10.41 | 10.91 | 10.16 | 10.87 | 323,616 | +0.32(+3.03%) |
May 11, 2022 | 11.25 | 12.74 | 10.23 | 10.55 | 298,838 | -0.67(-5.97%) |
May 10, 2022 | 11.63 | 12.07 | 11.15 | 11.22 | 361,451 | -0.13(-1.15%) |
May 09, 2022 | 12.40 | 12.66 | 11.29 | 11.35 | 342,542 | -1.43(-11.19%) |
May 06, 2022 | 12.81 | 13.41 | 12.38 | 12.78 | 199,638 | -0.22(-1.69%) |
May 05, 2022 | 13.72 | 13.72 | 12.60 | 13.00 | 420,986 | -0.78(-5.66%) |
May 04, 2022 | 14.15 | 14.15 | 12.81 | 13.78 | 461,984 | -0.57(-3.97%) |
May 03, 2022 | 14.73 | 14.87 | 13.52 | 14.35 | 290,373 | -0.71(-4.71%) |
May 02, 2022 | 15.37 | 15.81 | 14.58 | 15.06 | 204,488 | -0.25(-1.63%) |
Apr 29, 2022 | 16.00 | 16.22 | 15.01 | 15.31 | 265,632 | -0.81(-5.02%) |
Apr 28, 2022 | 15.64 | 16.52 | 15.38 | 16.12 | 264,599 | +0.83(+5.43%) |
Apr 27, 2022 | 15.67 | 15.82 | 15.16 | 15.29 | 161,497 | -0.41(-2.61%) |
Apr 26, 2022 | 16.25 | 16.26 | 15.63 | 15.70 | 148,396 | -0.77(-4.68%) |
Apr 25, 2022 | 16.30 | 16.52 | 16.00 | 16.47 | 174,741 | +0.04(+0.24%) |
Apr 22, 2022 | 16.09 | 16.54 | 16.08 | 16.43 | 219,416 | +0.58(+3.66%) |
Apr 21, 2022 | 15.99 | 16.27 | 15.75 | 15.85 | 142,097 | +0.27(+1.73%) |
Apr 20, 2022 | 16.04 | 16.07 | 15.50 | 15.58 | 74,638 | -0.19(-1.20%) |
Apr 19, 2022 | 15.62 | 16.34 | 15.62 | 15.77 | 200,280 | +0.19(+1.22%) |
Apr 18, 2022 | 15.65 | 15.84 | 15.18 | 15.58 | 211,346 | -0.21(-1.33%) |
Apr 14, 2022 | 15.34 | 15.85 | 15.28 | 15.79 | 196,183 | +0.60(+3.95%) |
Apr 13, 2022 | 14.97 | 15.42 | 14.70 | 15.19 | 158,140 | +0.49(+3.33%) |
Apr 12, 2022 | 14.80 | 15.49 | 14.57 | 14.70 | 203,416 | -0.08(-0.54%) |
Apr 11, 2022 | 14.76 | 15.28 | 14.22 | 14.78 | 152,034 | -0.13(-0.87%) |
Apr 08, 2022 | 14.45 | 14.98 | 14.10 | 14.91 | 188,643 | +0.33(+2.26%) |
Apr 07, 2022 | 14.98 | 14.98 | 14.05 | 14.58 | 138,491 | -0.41(-2.74%) |
Apr 06, 2022 | 15.42 | 15.70 | 14.78 | 14.99 | 234,435 | -0.91(-5.72%) |
Apr 05, 2022 | 15.52 | 16.00 | 15.19 | 15.90 | 334,683 | +0.60(+3.92%) |
Apr 04, 2022 | 15.08 | 15.69 | 14.94 | 15.30 | 253,851 | +0.17(+1.12%) |
Apr 01, 2022 | 15.14 | 15.41 | 15.01 | 15.13 | 130,079 | +0.05(+0.33%) |
Mar 31, 2022 | 15.16 | 15.56 | 15.03 | 15.08 | 267,427 | +0.01(+0.07%) |
Mar 30, 2022 | 15.02 | 15.63 | 15.00 | 15.07 | 165,016 | -0.17(-1.12%) |
Mar 29, 2022 | 15.29 | 15.84 | 15.16 | 15.24 | 170,620 | +0.32(+2.14%) |
Mar 28, 2022 | 15.37 | 15.64 | 14.39 | 14.92 | 204,464 | -0.54(-3.49%) |
Mar 25, 2022 | 14.86 | 15.48 | 14.70 | 15.46 | 320,292 | +0.59(+3.97%) |
Mar 24, 2022 | 14.50 | 14.88 | 14.21 | 14.87 | 218,683 | +0.51(+3.55%) |
Mar 23, 2022 | 14.34 | 14.90 | 14.17 | 14.36 | 186,399 | -0.06(-0.42%) |
Mar 22, 2022 | 13.76 | 14.46 | 13.76 | 14.42 | 251,263 | +0.68(+4.95%) |
Mar 21, 2022 | 13.66 | 14.05 | 13.48 | 13.74 | 216,610 | -0.01(-0.07%) |
Mar 18, 2022 | 12.43 | 13.87 | 12.42 | 13.75 | 421,904 | +1.06(+8.35%) |
Mar 17, 2022 | 12.64 | 12.81 | 12.03 | 12.69 | 233,941 | -0.12(-0.94%) |
Mar 16, 2022 | 11.99 | 12.82 | 11.65 | 12.81 | 587,452 | +1.17(+10.05%) |
Mar 15, 2022 | 11.32 | 12.04 | 11.32 | 11.64 | 373,189 | +0.37(+3.28%) |
Mar 14, 2022 | 13.13 | 13.46 | 11.19 | 11.27 | 573,217 | -1.76(-13.51%) |
Mar 11, 2022 | 14.17 | 14.30 | 13.02 | 13.03 | 458,945 | -0.81(-5.85%) |
Mar 10, 2022 | 13.90 | 14.35 | 13.82 | 13.84 | 396,866 | -0.51(-3.55%) |
Mar 09, 2022 | 14.45 | 14.99 | 14.33 | 14.35 | 255,898 | +0.53(+3.84%) |
Mar 08, 2022 | 13.59 | 14.38 | 13.15 | 13.82 | 310,595 | +0.32(+2.37%) |
Mar 07, 2022 | 14.82 | 15.00 | 13.49 | 13.50 | 429,924 | -1.50(-10.00%) |
Mar 04, 2022 | 16.04 | 16.04 | 14.83 | 15.00 | 165,628 | -0.88(-5.54%) |
Mar 03, 2022 | 17.26 | 17.26 | 15.71 | 15.88 | 237,578 | -1.35(-7.84%) |
Mar 02, 2022 | 17.07 | 17.41 | 16.86 | 17.23 | 186,406 | +0.43(+2.56%) |
Mar 01, 2022 | 17.53 | 17.57 | 16.62 | 16.80 | 240,003 | -0.93(-5.25%) |
Feb 28, 2022 | 17.33 | 18.15 | 17.16 | 17.73 | 183,716 | +0.15(+0.85%) |
Feb 25, 2022 | 16.57 | 17.61 | 16.34 | 17.58 | 193,749 | +1.21(+7.39%) |
Feb 24, 2022 | 14.67 | 16.41 | 14.41 | 16.37 | 304,864 | +1.03(+6.71%) |
Feb 23, 2022 | 16.96 | 16.96 | 15.01 | 15.34 | 452,847 | -1.44(-8.58%) |
Feb 22, 2022 | 16.75 | 18.04 | 16.51 | 16.78 | 301,321 | -0.89(-5.04%) |
Feb 18, 2022 | 17.67 | 0 | +0.39(+2.26%) | |||
Feb 17, 2022 | 18.25 | 18.25 | 17.24 | 17.28 | 298,169 | -1.22(-6.59%) |
Feb 16, 2022 | 18.38 | 18.99 | 18.07 | 18.50 | 269,126 | +0.09(+0.49%) |
Feb 15, 2022 | 17.56 | 18.45 | 17.55 | 18.41 | 180,330 | +1.27(+7.41%) |
Feb 14, 2022 | 17.91 | 18.10 | 17.08 | 17.14 | 141,179 | -0.70(-3.92%) |
Feb 11, 2022 | 18.56 | 18.89 | 17.72 | 17.84 | 161,395 | -0.72(-3.88%) |
Feb 10, 2022 | 17.97 | 18.63 | 17.56 | 18.56 | 405,707 | +0.12(+0.65%) |
Feb 09, 2022 | 17.87 | 18.79 | 17.87 | 18.44 | 343,874 | +0.67(+3.77%) |
Feb 08, 2022 | 17.07 | 17.80 | 16.98 | 17.77 | 379,011 | +0.87(+5.15%) |
Feb 07, 2022 | 16.37 | 17.07 | 16.37 | 16.90 | 161,022 | +0.68(+4.19%) |
Feb 04, 2022 | 16.40 | 16.52 | 16.04 | 16.22 | 267,250 | -0.30(-1.82%) |
Feb 03, 2022 | 16.68 | 16.52 | 124,533 | -0.32(-1.90%) | ||
Feb 02, 2022 | 16.98 | 17.48 | 16.29 | 16.84 | 381,031 | -0.28(-1.64%) |