Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.90 | 16.15 | 15.90 | 16.15 | 595,489 | +0.28(+1.76%) |
Jan 30, 2023 | 15.95 | 16.02 | 15.86 | 15.87 | 257,471 | -1.18(-6.92%) |
Jan 27, 2023 | 16.97 | 17.13 | 16.94 | 17.05 | 190,967 | +0.04(+0.24%) |
Jan 26, 2023 | 16.94 | 17.02 | 16.82 | 17.01 | 379,162 | +0.29(+1.73%) |
Jan 25, 2023 | 16.38 | 16.72 | 16.38 | 16.72 | 202,134 | +0.07(+0.42%) |
Jan 24, 2023 | 16.52 | 16.70 | 16.48 | 16.65 | 670,925 | +0.01(+0.06%) |
Jan 23, 2023 | 16.29 | 16.64 | 16.28 | 16.64 | 610,641 | +0.15(+0.91%) |
Jan 20, 2023 | 16.16 | 16.49 | 16.14 | 16.49 | 561,926 | +0.32(+1.98%) |
Jan 19, 2023 | 16.00 | 16.20 | 15.97 | 16.17 | 428,693 | +0.07(+0.43%) |
Jan 18, 2023 | 16.45 | 16.50 | 16.07 | 16.10 | 334,992 | -0.20(-1.20%) |
Jan 17, 2023 | 16.27 | 16.39 | 16.24 | 16.30 | 338,127 | -0.29(-1.78%) |
Jan 13, 2023 | 16.33 | 16.60 | 16.33 | 16.59 | 504,456 | +0.29(+1.78%) |
Jan 12, 2023 | 16.19 | 16.37 | 16.00 | 16.30 | 201,495 | -0.03(-0.18%) |
Jan 11, 2023 | 16.40 | 16.41 | 16.18 | 16.33 | 175,440 | +0.31(+1.94%) |
Jan 10, 2023 | 15.95 | 16.06 | 15.85 | 16.02 | 454,588 | +0.21(+1.33%) |
Jan 09, 2023 | 15.98 | 16.05 | 15.81 | 15.81 | 592,930 | +0.24(+1.54%) |
Jan 06, 2023 | 15.20 | 15.60 | 15.07 | 15.57 | 519,367 | +0.54(+3.59%) |
Jan 05, 2023 | 15.00 | 15.13 | 14.90 | 15.03 | 698,378 | -0.58(-3.70%) |
Jan 04, 2023 | 15.16 | 15.61 | 15.13 | 15.61 | 976,667 | +1.13(+7.79%) |
Jan 03, 2023 | 14.50 | 14.62 | 14.40 | 14.48 | 475,003 | +0.75(+5.46%) |
Dec 30, 2022 | 13.74 | 13.79 | 13.66 | 13.73 | 469,509 | -0.34(-2.42%) |
Dec 29, 2022 | 13.91 | 14.09 | 13.87 | 14.07 | 288,510 | +0.57(+4.22%) |
Dec 28, 2022 | 13.71 | 13.79 | 13.49 | 13.50 | 407,985 | -0.29(-2.10%) |
Dec 27, 2022 | 13.60 | 13.84 | 13.60 | 13.79 | 531,740 | +0.41(+3.06%) |
Dec 23, 2022 | 13.37 | 13.54 | 13.28 | 13.38 | 330,899 | -0.03(-0.22%) |
Dec 22, 2022 | 13.66 | 13.79 | 13.31 | 13.41 | 735,558 | -0.31(-2.26%) |
Dec 21, 2022 | 13.47 | 13.74 | 13.45 | 13.72 | 296,506 | +0.39(+2.93%) |
Dec 20, 2022 | 13.41 | 13.50 | 13.31 | 13.33 | 1,507,757 | -0.15(-1.11%) |
Dec 19, 2022 | 13.77 | 13.77 | 13.45 | 13.48 | 843,476 | +0.05(+0.37%) |
Dec 16, 2022 | 13.56 | 13.69 | 13.41 | 13.43 | 544,708 | -0.10(-0.74%) |
Dec 15, 2022 | 13.93 | 14.02 | 13.47 | 13.53 | 579,558 | -0.67(-4.72%) |
Dec 14, 2022 | 14.11 | 14.26 | 14.02 | 14.20 | 455,288 | +0.19(+1.36%) |
Dec 13, 2022 | 14.22 | 14.38 | 13.94 | 14.01 | 959,122 | +0.46(+3.39%) |
Dec 12, 2022 | 13.50 | 13.58 | 13.38 | 13.55 | 1,581,633 | +0.05(+0.37%) |
Dec 09, 2022 | 13.59 | 13.70 | 13.50 | 13.50 | 414,262 | -0.09(-0.66%) |
Dec 08, 2022 | 13.42 | 13.60 | 13.36 | 13.59 | 468,366 | +0.46(+3.50%) |
Dec 07, 2022 | 13.16 | 13.23 | 13.05 | 13.13 | 718,314 | +0.09(+0.69%) |
Dec 06, 2022 | 13.27 | 13.29 | 12.99 | 13.04 | 910,635 | -0.14(-1.06%) |
Dec 05, 2022 | 13.51 | 13.55 | 13.18 | 13.18 | 963,936 | +0.12(+0.92%) |
Dec 02, 2022 | 12.84 | 13.14 | 12.83 | 13.06 | 450,678 | +0.17(+1.32%) |
Dec 01, 2022 | 12.81 | 13.00 | 12.74 | 12.89 | 501,309 | -0.09(-0.69%) |
Nov 30, 2022 | 12.96 | 13.10 | 12.77 | 12.98 | 452,667 | +0.65(+5.27%) |
Nov 29, 2022 | 12.27 | 12.51 | 12.16 | 12.33 | 1,128,597 | -0.04(-0.28%) |
Nov 28, 2022 | 12.09 | 12.50 | 12.09 | 12.37 | 728,086 | +0.34(+2.78%) |
Nov 25, 2022 | 11.99 | 12.08 | 11.96 | 12.03 | 161,142 | +0.04(+0.33%) |
Nov 23, 2022 | 11.76 | 12.00 | 11.73 | 11.99 | 294,250 | +0.35(+3.01%) |
Nov 22, 2022 | 11.55 | 11.65 | 11.48 | 11.64 | 466,921 | -0.26(-2.18%) |
Nov 21, 2022 | 11.92 | 12.00 | 11.72 | 11.90 | 405,944 | -0.24(-1.98%) |
Nov 18, 2022 | 12.41 | 12.41 | 12.07 | 12.14 | 303,245 | -0.40(-3.19%) |
Nov 17, 2022 | 12.11 | 12.61 | 12.10 | 12.54 | 477,825 | +0.23(+1.87%) |
Nov 16, 2022 | 12.77 | 12.83 | 12.23 | 12.31 | 783,258 | +0.27(+2.24%) |
Nov 15, 2022 | 11.89 | 12.29 | 11.81 | 12.04 | 628,181 | +0.80(+7.12%) |
Nov 14, 2022 | 11.28 | 11.42 | 11.20 | 11.24 | 267,334 | -0.05(-0.44%) |
Nov 11, 2022 | 11.39 | 11.47 | 11.26 | 11.29 | 803,752 | +0.81(+7.73%) |
Nov 10, 2022 | 10.32 | 10.51 | 10.24 | 10.48 | 639,100 | +0.89(+9.28%) |
Nov 09, 2022 | 9.800 | 9.850 | 9.580 | 9.590 | 1,109,754 | -0.61(-5.98%) |
Nov 08, 2022 | 9.880 | 10.34 | 9.810 | 10.20 | 983,938 | +0.07(+0.69%) |
Nov 07, 2022 | 10.27 | 10.30 | 10.07 | 10.13 | 386,372 | +0.03(+0.30%) |
Nov 04, 2022 | 9.840 | 10.14 | 9.730 | 10.10 | 1,701,853 | +1.07(+11.85%) |
Nov 03, 2022 | 8.920 | 9.140 | 8.910 | 9.030 | 688,332 | -0.16(-1.74%) |
Nov 02, 2022 | 9.470 | 9.480 | 9.160 | 9.190 | 1,035,834 | -0.09(-0.97%) |
Nov 01, 2022 | 9.470 | 9.670 | 9.250 | 9.280 | 2,197,468 | +0.70(+8.16%) |
Oct 31, 2022 | 8.580 | 8.710 | 8.530 | 8.580 | 1,913,469 | +0.27(+3.25%) |
Oct 28, 2022 | 8.310 | 8.350 | 8.140 | 8.310 | 1,788,807 | -0.20(-2.35%) |
Oct 27, 2022 | 8.760 | 8.830 | 8.490 | 8.510 | 863,961 | -0.21(-2.41%) |
Oct 26, 2022 | 8.490 | 8.790 | 8.460 | 8.720 | 480,042 | +0.47(+5.70%) |
Oct 25, 2022 | 8.110 | 8.313 | 8.100 | 8.250 | 796,768 | +0.24(+3.00%) |
Oct 24, 2022 | 8.230 | 8.230 | 7.910 | 8.010 | 1,782,321 | -1.59(-16.56%) |
Oct 21, 2022 | 9.450 | 9.700 | 9.440 | 9.600 | 1,766,640 | -0.09(-0.93%) |
Oct 20, 2022 | 9.500 | 9.920 | 9.470 | 9.690 | 2,273,798 | -0.14(-1.42%) |
Oct 19, 2022 | 9.900 | 9.970 | 9.750 | 9.830 | 504,234 | -0.82(-7.70%) |
Oct 18, 2022 | 10.78 | 10.79 | 10.50 | 10.65 | 420,877 | +0.22(+2.11%) |
Oct 17, 2022 | 10.25 | 10.51 | 10.22 | 10.43 | 387,075 | +0.40(+3.99%) |
Oct 14, 2022 | 10.19 | 10.24 | 9.810 | 10.03 | 925,107 | +0.11(+1.11%) |
Oct 13, 2022 | 9.580 | 9.940 | 9.500 | 9.920 | 652,363 | -0.14(-1.39%) |
Oct 12, 2022 | 10.03 | 10.15 | 9.990 | 10.06 | 370,159 | -0.17(-1.66%) |
Oct 11, 2022 | 10.29 | 10.41 | 10.11 | 10.23 | 881,582 | -0.05(-0.49%) |
Oct 10, 2022 | 10.41 | 10.48 | 10.17 | 10.28 | 1,286,298 | -0.28(-2.65%) |
Oct 07, 2022 | 10.86 | 10.86 | 10.48 | 10.56 | 680,896 | -0.54(-4.86%) |
Oct 06, 2022 | 11.30 | 11.40 | 11.08 | 11.10 | 252,357 | +0.10(+0.91%) |
Oct 05, 2022 | 11.02 | 11.08 | 10.63 | 11.00 | 562,928 | -0.02(-0.18%) |
Oct 04, 2022 | 10.83 | 11.38 | 10.83 | 11.02 | 1,275,199 | +0.34(+3.18%) |
Oct 03, 2022 | 10.49 | 10.68 | 10.38 | 10.68 | 404,726 | +0.25(+2.40%) |
Sep 30, 2022 | 10.38 | 10.59 | 10.36 | 10.43 | 395,497 | +0.10(+0.97%) |
Sep 29, 2022 | 10.32 | 10.36 | 10.05 | 10.33 | 512,801 | -0.34(-3.19%) |
Sep 28, 2022 | 10.32 | 10.70 | 10.29 | 10.67 | 404,609 | +0.25(+2.40%) |
Sep 27, 2022 | 10.58 | 10.67 | 10.35 | 10.42 | 598,280 | -0.22(-2.07%) |
Sep 26, 2022 | 10.62 | 10.90 | 10.55 | 10.64 | 637,586 | +0.29(+2.80%) |
Sep 23, 2022 | 10.55 | 10.58 | 10.22 | 10.35 | 329,030 | -0.46(-4.26%) |
Sep 22, 2022 | 10.98 | 11.01 | 10.76 | 10.81 | 341,670 | -0.19(-1.73%) |
Sep 21, 2022 | 11.24 | 11.27 | 11.00 | 11.00 | 365,613 | -0.33(-2.91%) |
Sep 20, 2022 | 11.37 | 11.47 | 11.28 | 11.33 | 404,686 | -0.11(-0.96%) |
Sep 19, 2022 | 11.35 | 11.48 | 11.29 | 11.44 | 472,203 | +0.03(+0.26%) |
Sep 16, 2022 | 11.48 | 11.50 | 11.36 | 11.41 | 271,837 | -0.30(-2.56%) |
Sep 15, 2022 | 11.72 | 11.89 | 11.69 | 11.71 | 265,313 | -0.11(-0.93%) |
Sep 14, 2022 | 11.84 | 11.93 | 11.76 | 11.82 | 556,563 | +0.10(+0.85%) |
Sep 13, 2022 | 11.91 | 12.07 | 11.72 | 11.72 | 293,736 | -0.47(-3.86%) |
Sep 12, 2022 | 12.16 | 12.35 | 12.14 | 12.19 | 334,684 | +0.24(+2.01%) |
Sep 09, 2022 | 12.02 | 12.16 | 11.92 | 11.95 | 236,891 | +0.33(+2.84%) |
Sep 08, 2022 | 11.35 | 11.70 | 11.30 | 11.62 | 549,882 | -0.02(-0.17%) |
Sep 07, 2022 | 11.43 | 11.64 | 11.41 | 11.64 | 2,017,576 | +0.22(+1.93%) |
Sep 06, 2022 | 11.66 | 11.67 | 11.35 | 11.42 | 1,251,616 | -0.47(-3.95%) |
Sep 02, 2022 | 12.09 | 12.43 | 11.71 | 11.89 | 462,053 | -0.05(-0.42%) |
Sep 01, 2022 | 12.07 | 12.15 | 11.73 | 11.94 | 287,001 | -0.43(-3.48%) |
Aug 31, 2022 | 12.52 | 12.67 | 12.34 | 12.37 | 339,299 | -0.06(-0.48%) |
Aug 30, 2022 | 12.80 | 12.82 | 12.28 | 12.43 | 241,044 | -0.25(-1.97%) |
Aug 29, 2022 | 12.91 | 13.00 | 12.67 | 12.68 | 336,696 | -0.23(-1.78%) |
Aug 26, 2022 | 13.57 | 13.60 | 12.91 | 12.91 | 463,636 | -0.54(-4.01%) |
Aug 25, 2022 | 13.09 | 13.50 | 13.05 | 13.45 | 581,372 | +1.06(+8.56%) |
Aug 24, 2022 | 12.38 | 12.52 | 12.35 | 12.39 | 293,729 | -0.09(-0.72%) |
Aug 23, 2022 | 12.30 | 12.55 | 12.30 | 12.48 | 634,999 | +0.12(+0.97%) |
Aug 22, 2022 | 12.49 | 12.57 | 12.35 | 12.36 | 307,705 | -0.19(-1.51%) |
Aug 19, 2022 | 12.76 | 12.82 | 12.52 | 12.55 | 432,312 | -0.24(-1.88%) |
Aug 18, 2022 | 12.98 | 13.00 | 12.71 | 12.79 | 203,190 | -0.47(-3.54%) |
Aug 17, 2022 | 13.13 | 13.37 | 13.05 | 13.26 | 374,564 | +0.14(+1.07%) |
Aug 16, 2022 | 13.01 | 13.21 | 13.00 | 13.12 | 470,752 | +0.23(+1.78%) |
Aug 15, 2022 | 12.86 | 12.94 | 12.80 | 12.89 | 405,250 | -0.02(-0.15%) |
Aug 12, 2022 | 12.84 | 12.94 | 12.80 | 12.91 | 384,608 | -0.04(-0.31%) |
Aug 11, 2022 | 13.04 | 13.35 | 12.91 | 12.95 | 610,249 | +0.15(+1.17%) |
Aug 10, 2022 | 13.02 | 13.07 | 12.80 | 12.80 | 675,007 | +0.04(+0.31%) |
Aug 09, 2022 | 12.95 | 12.95 | 12.73 | 12.76 | 771,721 | -0.16(-1.24%) |
Aug 08, 2022 | 13.11 | 13.27 | 12.88 | 12.92 | 991,544 | -0.09(-0.69%) |
Aug 05, 2022 | 12.91 | 13.11 | 12.85 | 13.01 | 148,356 | -0.31(-2.33%) |
Aug 04, 2022 | 13.31 | 13.44 | 13.12 | 13.32 | 191,675 | +0.10(+0.76%) |
Aug 03, 2022 | 12.96 | 13.23 | 12.89 | 13.22 | 239,157 | +0.49(+3.85%) |
Aug 02, 2022 | 12.64 | 12.85 | 12.54 | 12.73 | 373,949 | -0.19(-1.47%) |
Aug 01, 2022 | 12.88 | 13.03 | 12.72 | 12.92 | 765,924 | -0.06(-0.46%) |
Jul 29, 2022 | 12.99 | 13.08 | 12.85 | 12.98 | 805,928 | -0.61(-4.49%) |
Jul 28, 2022 | 13.56 | 13.64 | 13.29 | 13.59 | 311,518 | +0.05(+0.37%) |
Jul 27, 2022 | 13.33 | 13.59 | 13.27 | 13.54 | 203,330 | +0.07(+0.52%) |
Jul 26, 2022 | 13.65 | 13.69 | 13.39 | 13.47 | 246,795 | -0.37(-2.67%) |
Jul 25, 2022 | 13.96 | 14.00 | 13.68 | 13.84 | 515,193 | -0.09(-0.65%) |
Jul 22, 2022 | 14.26 | 14.31 | 13.88 | 13.93 | 693,689 | -0.31(-2.18%) |
Jul 21, 2022 | 14.12 | 14.32 | 14.08 | 14.24 | 1,067,807 | +0.27(+1.93%) |
Jul 20, 2022 | 13.81 | 14.06 | 13.79 | 13.97 | 892,903 | +0.13(+0.94%) |
Jul 19, 2022 | 13.77 | 13.95 | 13.72 | 13.84 | 922,620 | +0.57(+4.30%) |
Jul 18, 2022 | 13.29 | 13.50 | 13.25 | 13.27 | 1,479,123 | +0.39(+3.03%) |
Jul 15, 2022 | 12.90 | 12.96 | 12.68 | 12.88 | 1,337,900 | -0.04(-0.31%) |
Jul 14, 2022 | 13.01 | 13.12 | 12.77 | 12.92 | 3,484,694 | -0.20(-1.52%) |
Jul 13, 2022 | 12.87 | 13.26 | 12.77 | 13.12 | 2,012,640 | -0.33(-2.45%) |
Jul 12, 2022 | 13.61 | 13.71 | 13.33 | 13.45 | 1,939,294 | +0.02(+0.15%) |
Jul 11, 2022 | 13.64 | 13.73 | 13.39 | 13.43 | 344,591 | -0.32(-2.33%) |
Jul 08, 2022 | 13.88 | 13.95 | 13.60 | 13.75 | 646,983 | -0.81(-5.56%) |
Jul 07, 2022 | 14.08 | 14.62 | 14.08 | 14.56 | 1,116,688 | +0.87(+6.36%) |
Jul 06, 2022 | 13.69 | 13.73 | 13.36 | 13.69 | 1,541,220 | -0.09(-0.65%) |
Jul 05, 2022 | 13.39 | 13.80 | 13.24 | 13.78 | 1,424,458 | +0.33(+2.45%) |
Jul 01, 2022 | 13.09 | 13.49 | 13.07 | 13.45 | 1,567,287 | +0.36(+2.75%) |
Jun 30, 2022 | 12.96 | 13.21 | 12.73 | 13.09 | 2,118,144 | -0.02(-0.15%) |
Jun 29, 2022 | 12.95 | 13.22 | 12.86 | 13.11 | 2,843,260 | +0.34(+2.66%) |
Jun 28, 2022 | 12.76 | 12.96 | 12.59 | 12.77 | 3,746,122 | -0.11(-0.85%) |
Jun 27, 2022 | 13.44 | 13.46 | 12.73 | 12.88 | 3,152,848 | +1.50(+13.18%) |
Jun 24, 2022 | 10.85 | 11.40 | 10.80 | 11.38 | 1,251,974 | +0.59(+5.47%) |
Jun 23, 2022 | 10.58 | 10.81 | 10.50 | 10.79 | 729,760 | +0.37(+3.55%) |
Jun 22, 2022 | 10.35 | 10.67 | 10.33 | 10.42 | 731,619 | -0.21(-1.98%) |
Jun 21, 2022 | 10.49 | 10.70 | 10.47 | 10.63 | 758,779 | +0.32(+3.10%) |
Jun 17, 2022 | 10.45 | 10.49 | 10.15 | 10.31 | 533,233 | +0.24(+2.38%) |
Jun 16, 2022 | 10.07 | 10.42 | 9.860 | 10.07 | 532,361 | -0.31(-2.99%) |
Jun 15, 2022 | 10.35 | 10.54 | 10.14 | 10.38 | 1,106,950 | +0.42(+4.22%) |
Jun 14, 2022 | 10.07 | 10.13 | 9.890 | 9.960 | 1,160,311 | -0.10(-0.99%) |
Jun 13, 2022 | 10.15 | 10.24 | 9.950 | 10.06 | 1,046,083 | -0.45(-4.28%) |
Jun 10, 2022 | 10.62 | 10.68 | 10.42 | 10.51 | 1,121,226 | -0.30(-2.78%) |
Jun 09, 2022 | 11.14 | 11.19 | 10.81 | 10.81 | 716,320 | -0.43(-3.83%) |
Jun 08, 2022 | 11.00 | 11.31 | 10.92 | 11.24 | 1,335,595 | +0.87(+8.39%) |
Jun 07, 2022 | 10.04 | 10.40 | 10.04 | 10.37 | 3,655,206 | -0.01(-0.10%) |
Jun 06, 2022 | 10.47 | 10.59 | 10.32 | 10.38 | 1,989,324 | +0.43(+4.32%) |
Jun 03, 2022 | 10.05 | 10.07 | 9.900 | 9.950 | 364,649 | -0.25(-2.45%) |
Jun 02, 2022 | 9.930 | 10.22 | 9.930 | 10.20 | 761,548 | +0.13(+1.29%) |
Jun 01, 2022 | 10.33 | 10.37 | 9.960 | 10.07 | 757,081 | -0.31(-2.99%) |
May 31, 2022 | 10.31 | 10.45 | 10.22 | 10.38 | 636,690 | +0.58(+5.92%) |
May 27, 2022 | 9.670 | 9.830 | 9.651 | 9.800 | 441,507 | +0.10(+0.98%) |
May 26, 2022 | 9.458 | 9.780 | 9.440 | 9.705 | 649,616 | +0.43(+4.58%) |
May 25, 2022 | 8.950 | 9.350 | 8.950 | 9.280 | 1,237,113 | +0.34(+3.80%) |
May 24, 2022 | 9.010 | 9.020 | 8.860 | 8.940 | 712,352 | -0.63(-6.58%) |
May 23, 2022 | 9.540 | 9.590 | 9.420 | 9.570 | 937,238 | -0.05(-0.52%) |
May 20, 2022 | 9.800 | 9.810 | 9.455 | 9.620 | 641,275 | -0.03(-0.31%) |
May 19, 2022 | 9.350 | 9.760 | 9.350 | 9.650 | 749,254 | +0.35(+3.76%) |
May 18, 2022 | 9.460 | 9.540 | 9.260 | 9.300 | 887,682 | -0.68(-6.81%) |
May 17, 2022 | 9.980 | 10.05 | 9.770 | 9.980 | 1,703,686 | +0.80(+8.74%) |
May 16, 2022 | 9.110 | 9.270 | 9.035 | 9.178 | 558,745 | -0.00(-0.02%) |
May 13, 2022 | 8.820 | 9.250 | 8.810 | 9.180 | 880,433 | +0.19(+2.11%) |
May 12, 2022 | 8.770 | 9.170 | 8.670 | 8.990 | 1,055,175 | +0.15(+1.70%) |
May 11, 2022 | 8.970 | 9.210 | 8.820 | 8.840 | 1,564,297 | +0.25(+2.91%) |
May 10, 2022 | 8.822 | 8.840 | 8.440 | 8.590 | 1,681,888 | +0.10(+1.18%) |
May 09, 2022 | 8.680 | 8.740 | 8.460 | 8.490 | 1,650,696 | -0.47(-5.25%) |
May 06, 2022 | 8.878 | 9.030 | 8.760 | 8.960 | 3,573,260 | -0.06(-0.67%) |
May 05, 2022 | 9.410 | 9.410 | 8.850 | 9.020 | 3,006,128 | -0.77(-7.87%) |
May 04, 2022 | 9.550 | 9.790 | 9.388 | 9.790 | 3,125,331 | -0.02(-0.20%) |
May 03, 2022 | 9.790 | 9.890 | 9.710 | 9.810 | 745,756 | +0.16(+1.66%) |
May 02, 2022 | 9.450 | 9.700 | 9.420 | 9.650 | 785,189 | -0.07(-0.72%) |
Apr 29, 2022 | 9.840 | 10.00 | 9.720 | 9.720 | 730,787 | +0.59(+6.44%) |
Apr 28, 2022 | 9.080 | 9.160 | 8.930 | 9.132 | 1,318,864 | -0.07(-0.74%) |
Apr 27, 2022 | 9.080 | 9.300 | 9.070 | 9.200 | 774,336 | +0.06(+0.66%) |
Apr 26, 2022 | 9.300 | 9.300 | 9.080 | 9.140 | 959,786 | -0.18(-1.93%) |
Apr 25, 2022 | 9.200 | 9.380 | 9.140 | 9.320 | 873,771 | -0.04(-0.43%) |
Apr 22, 2022 | 9.490 | 9.610 | 9.338 | 9.360 | 536,775 | +0.11(+1.19%) |
Apr 21, 2022 | 9.510 | 9.630 | 9.210 | 9.250 | 618,808 | -0.49(-5.03%) |
Apr 20, 2022 | 9.820 | 9.900 | 9.650 | 9.740 | 702,992 | -0.18(-1.81%) |
Apr 19, 2022 | 9.820 | 9.940 | 9.730 | 9.920 | 1,473,504 | -0.18(-1.78%) |
Apr 18, 2022 | 10.22 | 10.24 | 10.05 | 10.10 | 629,181 | -0.12(-1.17%) |
Apr 14, 2022 | 10.31 | 10.32 | 10.16 | 10.22 | 737,134 | -0.40(-3.77%) |
Apr 13, 2022 | 10.19 | 10.67 | 10.18 | 10.62 | 1,139,014 | +0.22(+2.12%) |
Apr 12, 2022 | 10.51 | 10.59 | 10.37 | 10.40 | 1,147,266 | -0.15(-1.42%) |
Apr 11, 2022 | 10.62 | 10.76 | 10.50 | 10.55 | 1,245,069 | +0.16(+1.54%) |
Apr 08, 2022 | 10.29 | 10.47 | 10.24 | 10.39 | 687,577 | -0.19(-1.80%) |
Apr 07, 2022 | 10.69 | 10.74 | 10.48 | 10.58 | 884,404 | -0.32(-2.94%) |
Apr 06, 2022 | 10.90 | 10.94 | 10.70 | 10.90 | 732,735 | -0.54(-4.72%) |
Apr 05, 2022 | 11.79 | 11.80 | 11.38 | 11.44 | 1,330,376 | -0.25(-2.14%) |
Apr 04, 2022 | 11.63 | 11.82 | 11.62 | 11.69 | 1,867,838 | +0.39(+3.45%) |
Apr 01, 2022 | 11.42 | 11.46 | 11.22 | 11.30 | 717,837 | +0.41(+3.76%) |
Mar 31, 2022 | 10.97 | 10.98 | 10.77 | 10.89 | 1,589,908 | -0.29(-2.59%) |
Mar 30, 2022 | 11.41 | 11.43 | 11.08 | 11.18 | 460,163 | -0.10(-0.89%) |
Mar 29, 2022 | 11.11 | 11.28 | 11.03 | 11.28 | 1,233,949 | +0.55(+5.13%) |
Mar 28, 2022 | 10.67 | 10.82 | 10.54 | 10.73 | 1,130,337 | +0.04(+0.37%) |
Mar 25, 2022 | 10.72 | 10.81 | 10.54 | 10.69 | 5,086,710 | -0.29(-2.64%) |
Mar 24, 2022 | 10.82 | 11.00 | 10.68 | 10.98 | 728,828 | +0.00(+0.00%) |
Mar 23, 2022 | 10.90 | 11.20 | 10.82 | 10.98 | 1,409,316 | -0.78(-6.63%) |
Mar 22, 2022 | 11.61 | 11.89 | 11.59 | 11.76 | 1,134,629 | +0.51(+4.53%) |
Mar 21, 2022 | 11.45 | 11.47 | 11.21 | 11.25 | 803,323 | -0.72(-6.02%) |
Mar 18, 2022 | 11.28 | 12.00 | 11.28 | 11.97 | 910,443 | +0.58(+5.09%) |
Mar 17, 2022 | 11.29 | 11.52 | 11.18 | 11.39 | 814,385 | -0.65(-5.40%) |
Mar 16, 2022 | 11.25 | 12.04 | 11.22 | 12.04 | 1,256,965 | +2.75(+29.60%) |
Mar 15, 2022 | 9.290 | 9.535 | 9.060 | 9.290 | 2,177,639 | -0.47(-4.82%) |
Mar 14, 2022 | 10.00 | 10.17 | 9.670 | 9.760 | 1,906,655 | -1.07(-9.88%) |
Mar 11, 2022 | 11.62 | 11.63 | 10.82 | 10.83 | 928,401 | -0.43(-3.82%) |
Mar 10, 2022 | 11.66 | 11.68 | 11.23 | 11.26 | 1,421,387 | -0.70(-5.85%) |
Mar 09, 2022 | 11.85 | 12.05 | 11.67 | 11.96 | 1,008,754 | +0.97(+8.83%) |
Mar 08, 2022 | 11.24 | 11.28 | 10.79 | 10.99 | 2,717,697 | +0.59(+5.67%) |
Mar 07, 2022 | 10.93 | 10.97 | 10.37 | 10.40 | 1,449,939 | -0.08(-0.76%) |
Mar 04, 2022 | 10.74 | 10.83 | 10.31 | 10.48 | 2,970,348 | -1.01(-8.79%) |
Mar 03, 2022 | 12.04 | 12.04 | 11.44 | 11.49 | 1,730,829 | -0.64(-5.28%) |
Mar 02, 2022 | 12.14 | 12.17 | 11.90 | 12.13 | 1,309,652 | -0.14(-1.14%) |
Mar 01, 2022 | 12.63 | 12.64 | 12.01 | 12.27 | 1,630,697 | -0.14(-1.13%) |
Feb 28, 2022 | 12.17 | 12.55 | 12.16 | 12.41 | 816,766 | -0.02(-0.16%) |
Feb 25, 2022 | 12.31 | 12.49 | 12.14 | 12.43 | 873,264 | +0.09(+0.73%) |
Feb 24, 2022 | 11.99 | 12.39 | 11.90 | 12.34 | 1,702,319 | -0.48(-3.74%) |
Feb 23, 2022 | 13.33 | 13.35 | 12.78 | 12.82 | 1,445,488 | -0.76(-5.60%) |
Feb 22, 2022 | 13.52 | 13.76 | 13.48 | 13.58 | 1,747,318 | -1.18(-7.99%) |
Feb 18, 2022 | 14.76 | 0 | -0.34(-2.25%) | |||
Feb 17, 2022 | 15.21 | 15.40 | 15.06 | 15.10 | 910,147 | -0.39(-2.52%) |
Feb 16, 2022 | 15.28 | 15.60 | 15.19 | 15.49 | 808,520 | -0.05(-0.32%) |
Feb 15, 2022 | 15.35 | 15.54 | 15.24 | 15.54 | 771,877 | +0.13(+0.84%) |
Feb 14, 2022 | 15.36 | 15.44 | 15.24 | 15.41 | 897,046 | -0.28(-1.78%) |
Feb 11, 2022 | 15.92 | 15.97 | 15.55 | 15.69 | 540,658 | -0.55(-3.39%) |
Feb 10, 2022 | 16.19 | 16.54 | 16.18 | 16.24 | 355,138 | -0.63(-3.73%) |
Feb 09, 2022 | 16.78 | 16.92 | 16.69 | 16.87 | 667,196 | +0.45(+2.74%) |
Feb 08, 2022 | 16.11 | 16.46 | 16.05 | 16.42 | 348,355 | +0.14(+0.86%) |
Feb 07, 2022 | 16.35 | 16.40 | 16.24 | 16.28 | 264,670 | -0.10(-0.61%) |
Feb 04, 2022 | 16.18 | 16.49 | 16.14 | 16.38 | 199,157 | +0.23(+1.42%) |
Feb 03, 2022 | 16.19 | 16.13 | 16.15 | 678,952 | -0.37(-2.24%) | |
Feb 02, 2022 | 16.64 | 16.64 | 16.38 | 16.52 | 240,848 | -0.38(-2.25%) |