Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.13 | 14.28 | 13.13 | 13.95 | 222,950 | +0.82(+6.25%) |
Jan 30, 2023 | 12.69 | 13.30 | 12.58 | 13.13 | 226,228 | +0.33(+2.58%) |
Jan 27, 2023 | 12.53 | 12.94 | 12.36 | 12.80 | 223,307 | +0.39(+3.14%) |
Jan 26, 2023 | 12.44 | 12.60 | 12.20 | 12.41 | 122,420 | +0.06(+0.49%) |
Jan 25, 2023 | 11.90 | 12.41 | 11.90 | 12.35 | 159,611 | +0.22(+1.81%) |
Jan 24, 2023 | 11.80 | 12.77 | 11.50 | 12.13 | 160,893 | +0.58(+5.02%) |
Jan 23, 2023 | 11.48 | 11.80 | 11.09 | 11.55 | 172,568 | +0.08(+0.70%) |
Jan 20, 2023 | 11.70 | 11.84 | 10.92 | 11.47 | 252,153 | -0.35(-2.96%) |
Jan 19, 2023 | 12.00 | 12.22 | 11.57 | 11.82 | 111,153 | -0.26(-2.15%) |
Jan 18, 2023 | 11.69 | 12.14 | 11.63 | 12.08 | 288,362 | +0.43(+3.69%) |
Jan 17, 2023 | 11.13 | 11.67 | 11.04 | 11.65 | 112,727 | +0.40(+3.56%) |
Jan 13, 2023 | 10.92 | 11.27 | 10.57 | 11.25 | 149,104 | +0.17(+1.53%) |
Jan 12, 2023 | 11.01 | 11.26 | 10.74 | 11.08 | 178,479 | +0.12(+1.09%) |
Jan 11, 2023 | 10.67 | 10.96 | 10.46 | 10.96 | 137,255 | +0.33(+3.10%) |
Jan 10, 2023 | 10.88 | 10.88 | 10.61 | 10.63 | 75,712 | -0.08(-0.75%) |
Jan 09, 2023 | 11.01 | 11.05 | 10.67 | 10.71 | 133,784 | -0.14(-1.29%) |
Jan 06, 2023 | 10.63 | 11.03 | 10.50 | 10.85 | 142,864 | +0.33(+3.14%) |
Jan 05, 2023 | 10.44 | 10.64 | 10.35 | 10.52 | 219,744 | +0.01(+0.10%) |
Jan 04, 2023 | 10.46 | 10.61 | 10.39 | 10.51 | 143,739 | +0.23(+2.24%) |
Jan 03, 2023 | 10.01 | 10.43 | 9.880 | 10.28 | 194,459 | +0.33(+3.32%) |
Dec 30, 2022 | 9.390 | 10.00 | 9.240 | 9.950 | 152,597 | +0.49(+5.18%) |
Dec 29, 2022 | 9.240 | 9.590 | 9.220 | 9.460 | 245,925 | +0.28(+3.05%) |
Dec 28, 2022 | 9.220 | 9.530 | 9.160 | 9.180 | 251,218 | -0.03(-0.33%) |
Dec 27, 2022 | 9.910 | 9.910 | 9.020 | 9.210 | 339,790 | -0.76(-7.62%) |
Dec 23, 2022 | 10.21 | 10.38 | 9.910 | 9.970 | 267,645 | -0.22(-2.16%) |
Dec 22, 2022 | 10.13 | 10.28 | 10.00 | 10.19 | 308,825 | -0.11(-1.07%) |
Dec 21, 2022 | 10.45 | 10.50 | 10.06 | 10.30 | 476,217 | -0.19(-1.81%) |
Dec 20, 2022 | 10.02 | 11.03 | 9.410 | 10.49 | 504,890 | +1.32(+14.39%) |
Dec 19, 2022 | 9.480 | 9.480 | 9.140 | 9.170 | 126,058 | -0.28(-2.96%) |
Dec 16, 2022 | 9.550 | 9.715 | 9.245 | 9.450 | 210,354 | -0.16(-1.66%) |
Dec 15, 2022 | 9.880 | 9.880 | 9.585 | 9.610 | 193,135 | -0.43(-4.28%) |
Dec 14, 2022 | 10.26 | 10.44 | 10.02 | 10.04 | 132,066 | -0.29(-2.81%) |
Dec 13, 2022 | 10.30 | 10.52 | 9.960 | 10.33 | 202,620 | +0.11(+1.08%) |
Dec 12, 2022 | 10.32 | 10.32 | 10.03 | 10.22 | 144,856 | -0.08(-0.78%) |
Dec 09, 2022 | 10.25 | 10.47 | 10.06 | 10.30 | 169,179 | +0.01(+0.10%) |
Dec 08, 2022 | 10.51 | 10.96 | 10.21 | 10.29 | 297,019 | -0.26(-2.46%) |
Dec 07, 2022 | 10.80 | 10.92 | 10.42 | 10.55 | 119,183 | -0.30(-2.76%) |
Dec 06, 2022 | 11.13 | 11.13 | 10.62 | 10.85 | 249,731 | -0.26(-2.34%) |
Dec 05, 2022 | 11.32 | 11.35 | 10.95 | 11.11 | 140,599 | -0.20(-1.77%) |
Dec 02, 2022 | 11.14 | 11.38 | 11.07 | 11.31 | 170,768 | -0.05(-0.44%) |
Dec 01, 2022 | 11.86 | 12.01 | 11.32 | 11.36 | 178,764 | -0.51(-4.30%) |
Nov 30, 2022 | 10.91 | 11.91 | 10.44 | 11.87 | 664,274 | +1.03(+9.50%) |
Nov 29, 2022 | 11.49 | 12.16 | 10.79 | 10.84 | 350,534 | -0.63(-5.49%) |
Nov 28, 2022 | 11.98 | 12.00 | 11.44 | 11.47 | 254,802 | -0.57(-4.73%) |
Nov 25, 2022 | 12.29 | 12.29 | 11.94 | 12.04 | 239,174 | -0.11(-0.91%) |
Nov 23, 2022 | 12.22 | 12.33 | 11.99 | 12.15 | 201,299 | -0.05(-0.41%) |
Nov 22, 2022 | 12.65 | 12.65 | 12.10 | 12.20 | 176,249 | -0.39(-3.10%) |
Nov 21, 2022 | 12.65 | 12.96 | 12.15 | 12.59 | 187,832 | -0.13(-1.02%) |
Nov 18, 2022 | 13.85 | 13.85 | 12.70 | 12.72 | 324,318 | -0.97(-7.09%) |
Nov 17, 2022 | 12.91 | 13.73 | 12.78 | 13.69 | 359,839 | +0.62(+4.74%) |
Nov 16, 2022 | 14.22 | 14.61 | 12.82 | 13.07 | 765,480 | -1.24(-8.67%) |
Nov 15, 2022 | 14.29 | 15.49 | 14.12 | 14.31 | 410,306 | +0.36(+2.58%) |
Nov 14, 2022 | 14.15 | 14.28 | 13.93 | 13.95 | 201,728 | -0.20(-1.41%) |
Nov 11, 2022 | 14.34 | 14.62 | 14.01 | 14.15 | 272,398 | -0.14(-0.98%) |
Nov 10, 2022 | 14.40 | 14.50 | 14.12 | 14.29 | 214,639 | +0.30(+2.14%) |
Nov 09, 2022 | 13.90 | 14.49 | 13.79 | 13.99 | 380,181 | +0.01(+0.07%) |
Nov 08, 2022 | 14.64 | 14.89 | 13.83 | 13.98 | 399,514 | -0.73(-4.96%) |
Nov 07, 2022 | 14.64 | 15.18 | 14.15 | 14.71 | 599,085 | +0.13(+0.89%) |
Nov 04, 2022 | 11.40 | 14.74 | 11.40 | 14.58 | 758,072 | +3.33(+29.60%) |
Nov 03, 2022 | 10.68 | 11.35 | 10.68 | 11.25 | 268,129 | +0.19(+1.72%) |
Nov 02, 2022 | 11.25 | 11.06 | 372,700 | -0.17(-1.51%) | ||
Nov 01, 2022 | 11.25 | 11.26 | 11.07 | 11.23 | 447,456 | +0.25(+2.28%) |
Oct 31, 2022 | 10.87 | 11.29 | 10.41 | 10.98 | 254,549 | -0.02(-0.18%) |
Oct 28, 2022 | 10.97 | 11.06 | 10.81 | 11.00 | 212,363 | +0.15(+1.38%) |
Oct 27, 2022 | 11.01 | 11.15 | 10.62 | 10.85 | 801,478 | -0.10(-0.91%) |
Oct 26, 2022 | 11.09 | 11.13 | 10.88 | 10.95 | 215,841 | -0.17(-1.53%) |
Oct 25, 2022 | 10.99 | 11.39 | 10.83 | 11.12 | 302,169 | +0.21(+1.92%) |
Oct 24, 2022 | 10.60 | 10.93 | 10.36 | 10.91 | 243,181 | +0.32(+3.02%) |
Oct 21, 2022 | 10.34 | 10.64 | 10.00 | 10.59 | 234,249 | +0.28(+2.72%) |
Oct 20, 2022 | 10.26 | 10.63 | 10.26 | 10.31 | 320,209 | -0.09(-0.87%) |
Oct 19, 2022 | 10.35 | 10.47 | 10.12 | 10.40 | 187,181 | +0.04(+0.39%) |
Oct 18, 2022 | 10.46 | 10.74 | 10.27 | 10.36 | 310,720 | +0.19(+1.87%) |
Oct 17, 2022 | 9.820 | 10.27 | 9.820 | 10.17 | 110,164 | +0.47(+4.85%) |
Oct 14, 2022 | 9.730 | 9.775 | 9.400 | 9.700 | 97,562 | +0.11(+1.15%) |
Oct 13, 2022 | 9.270 | 9.710 | 8.930 | 9.590 | 123,939 | +0.03(+0.31%) |
Oct 12, 2022 | 9.760 | 9.760 | 9.445 | 9.560 | 92,754 | -0.18(-1.85%) |
Oct 11, 2022 | 9.040 | 10.06 | 8.810 | 9.740 | 135,832 | +0.62(+6.80%) |
Oct 10, 2022 | 8.890 | 9.220 | 8.614 | 9.120 | 205,962 | +0.27(+3.05%) |
Oct 07, 2022 | 9.070 | 9.190 | 8.785 | 8.850 | 181,538 | -0.34(-3.70%) |
Oct 06, 2022 | 9.040 | 9.300 | 8.973 | 9.190 | 138,123 | +0.07(+0.77%) |
Oct 05, 2022 | 9.140 | 9.345 | 8.940 | 9.120 | 103,243 | -0.20(-2.15%) |
Oct 04, 2022 | 9.240 | 9.360 | 9.170 | 9.320 | 125,256 | +0.30(+3.33%) |
Oct 03, 2022 | 8.880 | 9.260 | 8.640 | 9.020 | 124,558 | +0.27(+3.09%) |
Sep 30, 2022 | 8.730 | 9.165 | 8.720 | 8.750 | 226,451 | -0.12(-1.35%) |
Sep 29, 2022 | 9.140 | 9.280 | 8.575 | 8.870 | 142,907 | -0.51(-5.44%) |
Sep 28, 2022 | 8.500 | 9.745 | 8.190 | 9.380 | 579,421 | +0.89(+10.48%) |
Sep 27, 2022 | 8.520 | 8.605 | 8.380 | 8.490 | 149,427 | +0.09(+1.07%) |
Sep 26, 2022 | 8.320 | 8.580 | 8.244 | 8.400 | 173,096 | +0.13(+1.57%) |
Sep 23, 2022 | 8.100 | 8.300 | 7.780 | 8.270 | 135,183 | +0.07(+0.85%) |
Sep 22, 2022 | 8.160 | 8.410 | 7.930 | 8.200 | 188,122 | -0.06(-0.73%) |
Sep 21, 2022 | 8.320 | 8.880 | 8.150 | 8.260 | 231,354 | -0.09(-1.08%) |
Sep 20, 2022 | 8.030 | 8.370 | 7.950 | 8.350 | 244,558 | +0.18(+2.20%) |
Sep 19, 2022 | 8.110 | 8.180 | 7.925 | 8.170 | 116,346 | +0.02(+0.25%) |
Sep 16, 2022 | 8.140 | 8.170 | 7.780 | 8.150 | 135,492 | -0.08(-0.97%) |
Sep 15, 2022 | 8.300 | 8.680 | 8.185 | 8.230 | 116,794 | -0.06(-0.72%) |
Sep 14, 2022 | 8.210 | 8.360 | 7.800 | 8.290 | 155,471 | -0.02(-0.24%) |
Sep 13, 2022 | 8.660 | 8.735 | 8.300 | 8.310 | 123,836 | -0.69(-7.67%) |
Sep 12, 2022 | 8.910 | 9.010 | 8.680 | 9.000 | 150,295 | +0.09(+1.01%) |
Sep 09, 2022 | 8.900 | 9.140 | 8.665 | 8.910 | 273,542 | +0.01(+0.11%) |
Sep 08, 2022 | 8.460 | 9.040 | 8.445 | 8.900 | 118,532 | +0.41(+4.83%) |
Sep 07, 2022 | 7.960 | 8.510 | 7.830 | 8.490 | 129,139 | +0.62(+7.88%) |
Sep 06, 2022 | 8.270 | 8.305 | 7.850 | 7.870 | 176,634 | -0.50(-5.97%) |
Sep 02, 2022 | 8.410 | 8.620 | 8.180 | 8.370 | 134,734 | +0.06(+0.72%) |
Sep 01, 2022 | 8.280 | 8.340 | 8.120 | 8.310 | 133,831 | -0.04(-0.48%) |
Aug 31, 2022 | 8.460 | 8.510 | 8.290 | 8.350 | 130,235 | +0.04(+0.48%) |
Aug 30, 2022 | 8.470 | 8.530 | 8.270 | 8.310 | 97,437 | -0.17(-2.00%) |
Aug 29, 2022 | 8.460 | 8.570 | 8.400 | 8.480 | 89,130 | -0.13(-1.51%) |
Aug 26, 2022 | 9.090 | 9.090 | 8.500 | 8.610 | 94,466 | -0.42(-4.65%) |
Aug 25, 2022 | 8.980 | 9.200 | 8.780 | 9.030 | 123,208 | +0.16(+1.80%) |
Aug 24, 2022 | 8.650 | 8.900 | 8.650 | 8.870 | 69,842 | +0.29(+3.38%) |
Aug 23, 2022 | 8.090 | 8.650 | 8.090 | 8.580 | 144,444 | +0.51(+6.32%) |
Aug 22, 2022 | 8.410 | 8.450 | 7.990 | 8.070 | 130,566 | -0.53(-6.16%) |
Aug 19, 2022 | 8.840 | 8.840 | 8.530 | 8.600 | 127,614 | -0.41(-4.55%) |
Aug 18, 2022 | 8.970 | 9.100 | 8.835 | 9.010 | 124,968 | +0.12(+1.35%) |
Aug 17, 2022 | 8.930 | 8.960 | 8.660 | 8.890 | 132,892 | -0.21(-2.31%) |
Aug 16, 2022 | 8.760 | 9.190 | 8.660 | 9.100 | 145,543 | +0.11(+1.22%) |
Aug 15, 2022 | 8.710 | 9.000 | 8.570 | 8.990 | 104,845 | +0.22(+2.51%) |
Aug 12, 2022 | 8.680 | 8.930 | 8.630 | 8.770 | 86,514 | +0.22(+2.57%) |
Aug 11, 2022 | 8.230 | 8.560 | 8.160 | 8.550 | 114,306 | +0.44(+5.43%) |
Aug 10, 2022 | 8.160 | 8.740 | 8.000 | 8.110 | 250,334 | +0.20(+2.53%) |
Aug 09, 2022 | 9.150 | 9.329 | 7.590 | 7.910 | 258,778 | -1.43(-15.31%) |
Aug 08, 2022 | 10.03 | 10.11 | 9.330 | 9.340 | 235,345 | -0.67(-6.69%) |
Aug 05, 2022 | 11.66 | 11.66 | 9.820 | 10.01 | 236,990 | -2.11(-17.41%) |
Aug 04, 2022 | 11.87 | 12.21 | 11.87 | 12.12 | 105,265 | +0.35(+2.97%) |
Aug 03, 2022 | 11.83 | 11.97 | 11.65 | 11.77 | 173,761 | +0.06(+0.51%) |
Aug 02, 2022 | 12.10 | 12.19 | 11.69 | 11.71 | 148,725 | -0.35(-2.90%) |
Aug 01, 2022 | 12.18 | 12.40 | 11.90 | 12.06 | 169,672 | -0.26(-2.11%) |
Jul 29, 2022 | 12.41 | 12.45 | 12.11 | 12.32 | 199,317 | -0.18(-1.44%) |
Jul 28, 2022 | 11.98 | 12.50 | 11.59 | 12.50 | 103,787 | +0.56(+4.69%) |
Jul 27, 2022 | 12.06 | 12.18 | 11.75 | 11.94 | 113,322 | +0.08(+0.67%) |
Jul 26, 2022 | 12.19 | 12.19 | 11.74 | 11.86 | 100,237 | -0.37(-3.03%) |
Jul 25, 2022 | 12.20 | 12.38 | 11.96 | 12.23 | 174,170 | -0.06(-0.49%) |
Jul 22, 2022 | 12.61 | 12.61 | 12.12 | 12.29 | 68,592 | -0.39(-3.08%) |
Jul 21, 2022 | 12.16 | 12.69 | 12.16 | 12.68 | 110,351 | +0.48(+3.93%) |
Jul 20, 2022 | 11.76 | 12.38 | 11.76 | 12.20 | 176,221 | +0.52(+4.45%) |
Jul 19, 2022 | 11.43 | 11.75 | 11.29 | 11.68 | 201,270 | +0.43(+3.82%) |
Jul 18, 2022 | 11.76 | 12.02 | 11.21 | 11.25 | 123,293 | -0.36(-3.10%) |
Jul 15, 2022 | 11.52 | 11.78 | 11.32 | 11.61 | 83,976 | +0.27(+2.38%) |
Jul 14, 2022 | 11.00 | 11.49 | 10.82 | 11.34 | 56,539 | +0.20(+1.80%) |
Jul 13, 2022 | 10.98 | 11.31 | 10.96 | 11.14 | 60,470 | +0.03(+0.27%) |
Jul 12, 2022 | 11.00 | 11.30 | 10.88 | 11.11 | 86,768 | +0.19(+1.74%) |
Jul 11, 2022 | 11.14 | 11.26 | 10.75 | 10.92 | 57,237 | -0.22(-1.97%) |
Jul 08, 2022 | 11.15 | 11.34 | 10.95 | 11.14 | 80,210 | -0.08(-0.71%) |
Jul 07, 2022 | 10.79 | 11.28 | 10.37 | 11.22 | 97,433 | +0.40(+3.70%) |
Jul 06, 2022 | 11.19 | 11.43 | 10.65 | 10.82 | 129,901 | -0.37(-3.31%) |
Jul 05, 2022 | 10.12 | 11.20 | 10.00 | 11.19 | 154,011 | +0.85(+8.22%) |
Jul 01, 2022 | 9.750 | 10.39 | 9.695 | 10.34 | 102,993 | +0.49(+4.97%) |
Jun 30, 2022 | 10.03 | 10.18 | 9.750 | 9.850 | 134,365 | -0.34(-3.34%) |
Jun 29, 2022 | 10.01 | 10.23 | 9.710 | 10.19 | 132,718 | +0.18(+1.80%) |
Jun 28, 2022 | 10.25 | 10.32 | 9.950 | 10.01 | 114,668 | -0.24(-2.34%) |
Jun 27, 2022 | 10.27 | 10.50 | 10.09 | 10.25 | 116,666 | +0.04(+0.39%) |
Jun 24, 2022 | 10.30 | 10.54 | 10.13 | 10.21 | 329,988 | +0.06(+0.59%) |
Jun 23, 2022 | 10.15 | 10.21 | 9.820 | 10.15 | 141,343 | +0.12(+1.20%) |
Jun 22, 2022 | 9.790 | 10.18 | 9.790 | 10.03 | 128,798 | +0.11(+1.11%) |
Jun 21, 2022 | 9.630 | 9.940 | 9.630 | 9.920 | 188,429 | +0.47(+4.97%) |
Jun 17, 2022 | 9.220 | 9.730 | 9.100 | 9.450 | 253,842 | +0.32(+3.50%) |
Jun 16, 2022 | 9.100 | 9.440 | 9.040 | 9.130 | 187,318 | -0.09(-0.98%) |
Jun 15, 2022 | 8.710 | 9.340 | 8.690 | 9.220 | 157,413 | +0.64(+7.46%) |
Jun 14, 2022 | 8.780 | 8.880 | 8.485 | 8.580 | 374,550 | -0.23(-2.61%) |
Jun 13, 2022 | 9.000 | 9.120 | 8.770 | 8.810 | 226,554 | -0.54(-5.78%) |
Jun 10, 2022 | 9.450 | 9.710 | 9.215 | 9.350 | 180,528 | -0.25(-2.60%) |
Jun 09, 2022 | 9.650 | 9.730 | 9.440 | 9.600 | 466,211 | -0.15(-1.54%) |
Jun 08, 2022 | 9.970 | 10.06 | 9.720 | 9.750 | 164,267 | -0.22(-2.21%) |
Jun 07, 2022 | 9.600 | 9.990 | 9.470 | 9.970 | 245,811 | +0.19(+1.94%) |
Jun 06, 2022 | 9.840 | 9.880 | 9.610 | 9.780 | 147,387 | +0.07(+0.72%) |
Jun 03, 2022 | 9.870 | 9.960 | 9.460 | 9.710 | 262,853 | -0.32(-3.19%) |
Jun 02, 2022 | 9.990 | 10.13 | 9.890 | 10.03 | 116,315 | +0.15(+1.52%) |
Jun 01, 2022 | 10.25 | 10.36 | 9.850 | 9.880 | 100,684 | -0.22(-2.18%) |
May 31, 2022 | 10.27 | 10.42 | 9.990 | 10.10 | 241,965 | -0.31(-2.98%) |
May 27, 2022 | 10.23 | 10.49 | 10.21 | 10.41 | 130,404 | +0.34(+3.38%) |
May 26, 2022 | 9.890 | 10.20 | 9.710 | 10.07 | 157,738 | +0.20(+2.03%) |
May 25, 2022 | 9.630 | 10.06 | 9.630 | 9.870 | 155,895 | +0.23(+2.39%) |
May 24, 2022 | 9.770 | 9.910 | 9.410 | 9.640 | 264,387 | -0.27(-2.72%) |
May 23, 2022 | 10.28 | 10.31 | 9.840 | 9.910 | 195,358 | -0.19(-1.88%) |
May 20, 2022 | 10.23 | 10.34 | 9.880 | 10.10 | 300,184 | -0.07(-0.69%) |
May 19, 2022 | 10.15 | 10.52 | 10.05 | 10.17 | 245,535 | -0.19(-1.83%) |
May 18, 2022 | 10.57 | 11.00 | 10.26 | 10.36 | 178,013 | -0.43(-3.99%) |
May 17, 2022 | 10.66 | 11.12 | 10.66 | 10.79 | 191,386 | +0.42(+4.05%) |
May 16, 2022 | 10.09 | 10.55 | 10.00 | 10.37 | 455,083 | +0.04(+0.39%) |
May 13, 2022 | 10.15 | 10.44 | 9.680 | 10.33 | 1,032,515 | -0.03(-0.29%) |
May 12, 2022 | 10.30 | 10.50 | 9.910 | 10.36 | 758,388 | +0.19(+1.87%) |
May 11, 2022 | 11.04 | 11.05 | 9.980 | 10.17 | 459,513 | -0.84(-7.63%) |
May 10, 2022 | 12.09 | 12.09 | 10.80 | 11.01 | 536,673 | -0.94(-7.87%) |
May 09, 2022 | 12.42 | 12.42 | 11.81 | 11.95 | 400,934 | -0.81(-6.35%) |
May 06, 2022 | 12.89 | 13.35 | 12.26 | 12.76 | 228,954 | -0.76(-5.62%) |
May 05, 2022 | 13.70 | 13.77 | 13.32 | 13.52 | 137,528 | -0.59(-4.18%) |
May 04, 2022 | 13.88 | 14.13 | 13.00 | 14.11 | 179,173 | +0.06(+0.43%) |
May 03, 2022 | 14.46 | 14.63 | 12.80 | 14.05 | 332,957 | -1.08(-7.14%) |
May 02, 2022 | 14.75 | 15.23 | 14.66 | 15.13 | 228,302 | +0.39(+2.65%) |
Apr 29, 2022 | 15.02 | 15.32 | 14.55 | 14.74 | 174,604 | -0.34(-2.25%) |
Apr 28, 2022 | 14.91 | 15.20 | 14.60 | 15.08 | 83,808 | +0.38(+2.59%) |
Apr 27, 2022 | 14.91 | 15.24 | 14.54 | 14.70 | 111,815 | -0.21(-1.41%) |
Apr 26, 2022 | 15.20 | 15.21 | 14.79 | 14.91 | 91,184 | -0.30(-1.97%) |
Apr 25, 2022 | 14.84 | 15.33 | 14.68 | 15.21 | 95,341 | +0.09(+0.60%) |
Apr 22, 2022 | 15.62 | 15.91 | 14.83 | 15.12 | 171,471 | -0.62(-3.94%) |
Apr 21, 2022 | 15.79 | 15.79 | 15.49 | 15.74 | 96,250 | +0.16(+1.03%) |
Apr 20, 2022 | 16.02 | 16.02 | 15.27 | 15.58 | 97,486 | -0.27(-1.70%) |
Apr 19, 2022 | 15.47 | 16.29 | 15.47 | 15.85 | 51,170 | +0.26(+1.67%) |
Apr 18, 2022 | 15.60 | 15.97 | 15.22 | 15.59 | 66,650 | -0.15(-0.95%) |
Apr 14, 2022 | 16.55 | 16.55 | 15.42 | 15.74 | 275,446 | -0.69(-4.20%) |
Apr 13, 2022 | 16.28 | 16.70 | 16.17 | 16.43 | 71,450 | +0.24(+1.48%) |
Apr 12, 2022 | 16.23 | 16.69 | 16.07 | 16.19 | 77,560 | +0.22(+1.38%) |
Apr 11, 2022 | 16.21 | 16.66 | 15.74 | 15.97 | 81,524 | -0.63(-3.80%) |
Apr 08, 2022 | 16.68 | 16.85 | 15.98 | 16.60 | 222,819 | -0.02(-0.12%) |
Apr 07, 2022 | 16.66 | 16.70 | 15.96 | 16.62 | 76,964 | +0.06(+0.36%) |
Apr 06, 2022 | 16.44 | 16.61 | 15.67 | 16.56 | 161,067 | -0.19(-1.13%) |
Apr 05, 2022 | 16.88 | 17.24 | 16.48 | 16.75 | 115,276 | -0.29(-1.70%) |
Apr 04, 2022 | 16.90 | 17.26 | 16.73 | 17.04 | 110,570 | +0.26(+1.55%) |
Apr 01, 2022 | 16.51 | 17.05 | 16.30 | 16.78 | 149,379 | +0.23(+1.39%) |
Mar 31, 2022 | 16.22 | 16.85 | 16.15 | 16.55 | 145,744 | +0.16(+0.98%) |
Mar 30, 2022 | 16.21 | 16.99 | 16.15 | 16.39 | 151,111 | +0.11(+0.68%) |
Mar 29, 2022 | 15.96 | 16.44 | 15.96 | 16.28 | 103,100 | +0.71(+4.56%) |
Mar 28, 2022 | 14.96 | 15.59 | 14.83 | 15.57 | 767,330 | +0.59(+3.94%) |
Mar 25, 2022 | 14.96 | 15.00 | 14.51 | 14.98 | 116,451 | +0.04(+0.27%) |
Mar 24, 2022 | 15.38 | 15.52 | 14.90 | 14.94 | 135,965 | -0.26(-1.71%) |
Mar 23, 2022 | 15.24 | 15.52 | 15.18 | 15.20 | 84,805 | -0.26(-1.68%) |
Mar 22, 2022 | 15.04 | 15.75 | 15.04 | 15.46 | 124,937 | +0.56(+3.76%) |
Mar 21, 2022 | 14.95 | 14.97 | 14.49 | 14.90 | 167,907 | -0.02(-0.13%) |
Mar 18, 2022 | 15.31 | 15.78 | 14.87 | 14.92 | 195,104 | -0.42(-2.74%) |
Mar 17, 2022 | 14.60 | 15.37 | 14.40 | 15.34 | 249,653 | +0.64(+4.35%) |
Mar 16, 2022 | 14.33 | 14.85 | 14.33 | 14.70 | 815,482 | +0.48(+3.38%) |
Mar 15, 2022 | 13.98 | 14.52 | 13.77 | 14.22 | 382,455 | +0.96(+7.24%) |
Mar 14, 2022 | 13.32 | 13.47 | 12.96 | 13.26 | 190,182 | -0.10(-0.75%) |
Mar 11, 2022 | 13.74 | 13.74 | 13.12 | 13.36 | 185,377 | -0.21(-1.55%) |
Mar 10, 2022 | 13.37 | 13.68 | 13.18 | 13.57 | 104,758 | -0.37(-2.65%) |
Mar 09, 2022 | 13.22 | 14.37 | 13.00 | 13.94 | 174,038 | +1.19(+9.33%) |
Mar 08, 2022 | 12.40 | 13.18 | 12.22 | 12.75 | 153,288 | +0.24(+1.92%) |
Mar 07, 2022 | 13.07 | 13.12 | 12.46 | 12.51 | 305,024 | -0.63(-4.79%) |
Mar 04, 2022 | 13.27 | 13.32 | 12.60 | 13.14 | 274,345 | -0.29(-2.16%) |
Mar 03, 2022 | 14.08 | 14.12 | 13.29 | 13.43 | 111,144 | -0.58(-4.14%) |
Mar 02, 2022 | 14.38 | 14.38 | 13.76 | 14.01 | 179,523 | -0.16(-1.13%) |
Mar 01, 2022 | 14.41 | 14.54 | 13.94 | 14.17 | 242,944 | -0.19(-1.32%) |
Feb 28, 2022 | 13.86 | 14.39 | 13.71 | 14.36 | 366,377 | +0.48(+3.46%) |
Feb 25, 2022 | 11.50 | 13.97 | 12.62 | 13.88 | 467,465 | +2.42(+21.12%) |
Feb 24, 2022 | 10.34 | 11.46 | 10.22 | 11.46 | 389,280 | +0.69(+6.41%) |
Feb 23, 2022 | 11.54 | 11.59 | 10.64 | 10.77 | 671,756 | -1.37(-11.29%) |
Feb 22, 2022 | 11.92 | 12.40 | 11.84 | 12.14 | 175,562 | +0.04(+0.33%) |
Feb 18, 2022 | 12.10 | 0 | -0.10(-0.82%) | |||
Feb 17, 2022 | 12.20 | 12.32 | 12.10 | 12.20 | 125,377 | -0.17(-1.37%) |
Feb 16, 2022 | 12.52 | 12.58 | 12.21 | 12.37 | 130,325 | -0.22(-1.75%) |
Feb 15, 2022 | 12.35 | 12.81 | 12.35 | 12.59 | 397,139 | +0.60(+5.00%) |
Feb 14, 2022 | 11.68 | 12.31 | 11.62 | 11.99 | 275,442 | +0.10(+0.84%) |
Feb 11, 2022 | 11.84 | 12.30 | 11.84 | 11.89 | 253,749 | +0.15(+1.28%) |
Feb 10, 2022 | 11.54 | 12.37 | 11.54 | 11.74 | 396,791 | -0.50(-4.08%) |
Feb 09, 2022 | 12.38 | 12.57 | 11.84 | 12.24 | 374,125 | +0.01(+0.08%) |
Feb 08, 2022 | 12.05 | 12.45 | 11.71 | 12.23 | 743,567 | +0.01(+0.08%) |
Feb 07, 2022 | 12.56 | 12.95 | 12.13 | 12.22 | 232,674 | -0.41(-3.25%) |
Feb 04, 2022 | 13.23 | 13.30 | 12.58 | 12.63 | 192,257 | -0.54(-4.10%) |
Feb 03, 2022 | 13.93 | 13.11 | 13.17 | 234,241 | -1.15(-8.03%) | |
Feb 02, 2022 | 14.60 | 14.66 | 13.96 | 14.32 | 174,253 | -0.32(-2.19%) |