Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.55 | 18.12 | 17.55 | 18.08 | 355,057 | +0.53(+2.99%) |
Jan 30, 2023 | 17.69 | 17.79 | 17.44 | 17.56 | 145,786 | -0.25(-1.42%) |
Jan 27, 2023 | 17.21 | 17.88 | 17.21 | 17.81 | 244,511 | +0.53(+3.04%) |
Jan 26, 2023 | 17.34 | 17.41 | 17.08 | 17.29 | 135,413 | +0.08(+0.49%) |
Jan 25, 2023 | 17.08 | 17.24 | 16.94 | 17.20 | 141,522 | -0.01(-0.05%) |
Jan 24, 2023 | 17.32 | 17.32 | 17.13 | 17.21 | 107,325 | -0.12(-0.70%) |
Jan 23, 2023 | 17.23 | 17.43 | 17.18 | 17.33 | 134,212 | +0.07(+0.38%) |
Jan 20, 2023 | 17.05 | 17.27 | 16.78 | 17.27 | 228,926 | +0.35(+2.05%) |
Jan 19, 2023 | 16.70 | 16.92 | 16.67 | 16.92 | 139,789 | +0.08(+0.45%) |
Jan 18, 2023 | 17.11 | 17.15 | 16.78 | 16.84 | 203,911 | -0.43(-2.50%) |
Jan 17, 2023 | 17.14 | 17.39 | 17.14 | 17.28 | 120,182 | -0.05(-0.27%) |
Jan 13, 2023 | 17.02 | 17.40 | 16.89 | 17.32 | 134,271 | +0.09(+0.55%) |
Jan 12, 2023 | 16.91 | 17.32 | 16.91 | 17.23 | 536,089 | +0.22(+1.27%) |
Jan 11, 2023 | 16.90 | 17.05 | 16.85 | 17.01 | 146,139 | +0.08(+0.50%) |
Jan 10, 2023 | 16.65 | 16.97 | 16.61 | 16.93 | 149,798 | +0.23(+1.35%) |
Jan 09, 2023 | 16.95 | 17.04 | 16.64 | 16.70 | 110,872 | -0.18(-1.06%) |
Jan 06, 2023 | 16.71 | 16.92 | 16.65 | 16.88 | 141,548 | +0.39(+2.39%) |
Jan 05, 2023 | 16.67 | 16.77 | 16.37 | 16.49 | 118,760 | -0.30(-1.79%) |
Jan 04, 2023 | 16.73 | 16.91 | 16.65 | 16.79 | 188,076 | +0.20(+1.19%) |
Jan 03, 2023 | 16.74 | 16.74 | 16.45 | 16.59 | 171,655 | +0.07(+0.40%) |
Dec 30, 2022 | 16.63 | 16.72 | 16.45 | 16.53 | 106,338 | -0.17(-1.01%) |
Dec 29, 2022 | 16.48 | 16.76 | 16.48 | 16.69 | 112,226 | +0.20(+1.19%) |
Dec 28, 2022 | 16.56 | 16.68 | 16.45 | 16.50 | 117,201 | -0.08(-0.51%) |
Dec 27, 2022 | 16.59 | 16.72 | 16.52 | 16.58 | 52,804 | +0.01(+0.06%) |
Dec 23, 2022 | 16.53 | 16.64 | 16.50 | 16.57 | 61,507 | +0.08(+0.46%) |
Dec 22, 2022 | 16.54 | 16.60 | 16.30 | 16.50 | 188,182 | -0.12(-0.73%) |
Dec 21, 2022 | 16.41 | 16.68 | 16.41 | 16.62 | 107,161 | +0.28(+1.72%) |
Dec 20, 2022 | 16.22 | 16.43 | 16.20 | 16.34 | 220,584 | +0.09(+0.58%) |
Dec 19, 2022 | 16.01 | 16.37 | 16.01 | 16.24 | 247,002 | +0.30(+1.88%) |
Dec 16, 2022 | 16.22 | 16.34 | 15.93 | 15.94 | 601,419 | -0.25(-1.56%) |
Dec 15, 2022 | 16.37 | 16.51 | 16.14 | 16.20 | 193,558 | -0.34(-2.04%) |
Dec 14, 2022 | 16.98 | 17.18 | 16.53 | 16.53 | 227,591 | -0.54(-3.19%) |
Dec 13, 2022 | 17.44 | 17.65 | 16.97 | 17.08 | 534,950 | -0.04(-0.22%) |
Dec 12, 2022 | 17.11 | 17.26 | 16.87 | 17.12 | 353,002 | -0.05(-0.27%) |
Dec 09, 2022 | 16.98 | 17.22 | 16.92 | 17.16 | 181,182 | +0.08(+0.49%) |
Dec 08, 2022 | 17.16 | 17.27 | 16.99 | 17.08 | 135,608 | +0.05(+0.28%) |
Dec 07, 2022 | 17.13 | 17.17 | 16.98 | 17.03 | 145,401 | -0.08(-0.44%) |
Dec 06, 2022 | 17.13 | 17.29 | 16.99 | 17.11 | 172,525 | +0.00(+0.00%) |
Dec 05, 2022 | 17.38 | 17.51 | 16.97 | 17.11 | 136,740 | -0.42(-2.41%) |
Dec 02, 2022 | 17.27 | 17.56 | 17.24 | 17.53 | 123,237 | +0.12(+0.70%) |
Dec 01, 2022 | 17.66 | 17.66 | 17.21 | 17.41 | 207,195 | -0.12(-0.70%) |
Nov 30, 2022 | 17.25 | 17.54 | 17.00 | 17.53 | 219,551 | +0.29(+1.69%) |
Nov 29, 2022 | 17.09 | 17.28 | 17.09 | 17.24 | 80,083 | +0.07(+0.44%) |
Nov 28, 2022 | 17.45 | 17.57 | 17.13 | 17.16 | 281,045 | -0.52(-2.92%) |
Nov 25, 2022 | 17.61 | 17.78 | 17.61 | 17.68 | 41,631 | +0.05(+0.27%) |
Nov 23, 2022 | 17.60 | 17.68 | 17.51 | 17.63 | 80,086 | -0.01(-0.05%) |
Nov 22, 2022 | 17.54 | 17.74 | 17.54 | 17.64 | 155,030 | +0.10(+0.59%) |
Nov 21, 2022 | 17.26 | 17.54 | 17.24 | 17.54 | 181,105 | +0.22(+1.25%) |
Nov 18, 2022 | 17.69 | 17.69 | 17.28 | 17.32 | 207,628 | -0.03(-0.16%) |
Nov 17, 2022 | 17.43 | 17.43 | 17.23 | 17.35 | 132,845 | -0.08(-0.48%) |
Nov 16, 2022 | 17.69 | 17.69 | 17.39 | 17.44 | 158,632 | -0.19(-1.07%) |
Nov 15, 2022 | 17.77 | 17.89 | 17.52 | 17.62 | 275,835 | -0.01(-0.05%) |
Nov 14, 2022 | 17.64 | 17.82 | 17.56 | 17.63 | 752,584 | -0.01(-0.05%) |
Nov 11, 2022 | 17.75 | 17.89 | 17.54 | 17.64 | 168,598 | -0.11(-0.63%) |
Nov 10, 2022 | 17.39 | 17.88 | 17.29 | 17.75 | 259,690 | +0.60(+3.50%) |
Nov 09, 2022 | 17.32 | 17.52 | 17.06 | 17.15 | 244,395 | -0.20(-1.14%) |
Nov 08, 2022 | 17.52 | 17.61 | 17.24 | 17.35 | 266,194 | -0.07(-0.38%) |
Nov 07, 2022 | 17.64 | 17.64 | 17.28 | 17.42 | 216,462 | -0.11(-0.64%) |
Nov 04, 2022 | 17.06 | 17.54 | 16.99 | 17.53 | 251,536 | +0.71(+4.21%) |
Nov 03, 2022 | 16.76 | 16.89 | 16.58 | 16.82 | 137,862 | -0.12(-0.71%) |
Nov 02, 2022 | 17.24 | 17.38 | 16.84 | 16.94 | 184,708 | -0.36(-2.10%) |
Nov 01, 2022 | 17.36 | 17.53 | 17.27 | 17.30 | 503,386 | -0.06(-0.32%) |
Oct 31, 2022 | 17.09 | 17.39 | 17.04 | 17.36 | 363,995 | +0.18(+1.03%) |
Oct 28, 2022 | 16.16 | 17.22 | 16.08 | 17.18 | 357,546 | +1.15(+7.14%) |
Oct 27, 2022 | 16.45 | 16.45 | 16.00 | 16.04 | 259,342 | -0.15(-0.92%) |
Oct 26, 2022 | 16.44 | 16.50 | 16.19 | 16.19 | 248,338 | -0.07(-0.46%) |
Oct 25, 2022 | 16.32 | 16.61 | 16.23 | 16.26 | 365,522 | -0.06(-0.34%) |
Oct 24, 2022 | 16.18 | 16.40 | 16.09 | 16.32 | 201,404 | +0.20(+1.27%) |
Oct 21, 2022 | 15.73 | 16.13 | 15.65 | 16.11 | 321,975 | +0.47(+2.97%) |
Oct 20, 2022 | 16.18 | 16.22 | 15.55 | 15.65 | 227,855 | -0.49(-3.06%) |
Oct 19, 2022 | 15.98 | 16.19 | 15.88 | 16.14 | 273,844 | +0.01(+0.06%) |
Oct 18, 2022 | 16.39 | 16.48 | 16.09 | 16.13 | 334,298 | -0.11(-0.69%) |
Oct 17, 2022 | 15.93 | 16.28 | 15.93 | 16.24 | 551,849 | +0.39(+2.47%) |
Oct 14, 2022 | 16.20 | 16.35 | 15.84 | 15.85 | 289,750 | -0.34(-2.07%) |
Oct 13, 2022 | 15.26 | 16.21 | 15.11 | 16.19 | 580,204 | +0.76(+4.95%) |
Oct 12, 2022 | 15.22 | 15.45 | 14.98 | 15.42 | 541,856 | +0.20(+1.35%) |
Oct 11, 2022 | 14.85 | 15.26 | 14.78 | 15.22 | 473,341 | +0.30(+2.00%) |
Oct 10, 2022 | 14.93 | 15.09 | 14.88 | 14.92 | 413,192 | +0.09(+0.63%) |
Oct 07, 2022 | 15.15 | 15.22 | 14.74 | 14.83 | 423,731 | -0.49(-3.22%) |
Oct 06, 2022 | 15.51 | 15.58 | 15.26 | 15.32 | 324,288 | -0.29(-1.85%) |
Oct 05, 2022 | 15.34 | 15.74 | 15.15 | 15.61 | 1,406,809 | +0.14(+0.90%) |
Oct 04, 2022 | 15.22 | 15.55 | 15.16 | 15.47 | 1,978,985 | +0.41(+2.72%) |
Oct 03, 2022 | 15.14 | 15.21 | 14.79 | 15.06 | 1,363,376 | +0.16(+1.06%) |
Sep 30, 2022 | 15.12 | 15.32 | 14.86 | 14.90 | 1,072,143 | -0.26(-1.72%) |
Sep 29, 2022 | 15.16 | 15.35 | 14.98 | 15.16 | 1,704,176 | -0.05(-0.31%) |
Sep 28, 2022 | 15.02 | 15.50 | 15.00 | 15.21 | 3,004,243 | -0.03(-0.18%) |
Sep 27, 2022 | 15.99 | 16.06 | 15.16 | 15.24 | 2,780,845 | +0.07(+0.49%) |
Sep 26, 2022 | 15.17 | 15.32 | 15.07 | 15.16 | 160,374 | -0.08(-0.55%) |
Sep 23, 2022 | 15.27 | 15.28 | 15.01 | 15.25 | 201,071 | -0.13(-0.85%) |
Sep 22, 2022 | 15.62 | 15.62 | 15.26 | 15.38 | 139,840 | -0.13(-0.84%) |
Sep 21, 2022 | 15.73 | 15.78 | 15.50 | 15.51 | 174,108 | -0.18(-1.13%) |
Sep 20, 2022 | 15.57 | 15.69 | 15.46 | 15.69 | 157,365 | -0.07(-0.47%) |
Sep 19, 2022 | 15.28 | 15.78 | 15.28 | 15.76 | 199,229 | +0.38(+2.48%) |
Sep 16, 2022 | 15.50 | 15.55 | 15.20 | 15.38 | 343,710 | -0.17(-1.08%) |
Sep 15, 2022 | 15.35 | 15.66 | 15.35 | 15.55 | 204,712 | +0.20(+1.27%) |
Sep 14, 2022 | 15.19 | 15.36 | 15.15 | 15.35 | 141,136 | +0.14(+0.92%) |
Sep 13, 2022 | 15.30 | 15.45 | 15.10 | 15.21 | 199,145 | -0.36(-2.33%) |
Sep 12, 2022 | 15.41 | 15.57 | 15.33 | 15.57 | 148,581 | +0.28(+1.83%) |
Sep 09, 2022 | 15.44 | 15.59 | 15.12 | 15.29 | 306,141 | -0.11(-0.73%) |
Sep 08, 2022 | 15.19 | 15.47 | 15.03 | 15.41 | 127,984 | +0.10(+0.67%) |
Sep 07, 2022 | 15.03 | 15.34 | 14.95 | 15.30 | 151,362 | +0.33(+2.18%) |
Sep 06, 2022 | 15.09 | 15.17 | 14.86 | 14.98 | 159,711 | -0.07(-0.49%) |
Sep 02, 2022 | 15.27 | 15.41 | 14.93 | 15.05 | 152,810 | -0.18(-1.16%) |
Sep 01, 2022 | 15.11 | 15.25 | 15.01 | 15.23 | 187,406 | +0.07(+0.43%) |
Aug 31, 2022 | 15.16 | 15.24 | 15.07 | 15.16 | 186,005 | +0.02(+0.12%) |
Aug 30, 2022 | 15.26 | 15.26 | 15.01 | 15.15 | 135,148 | +0.04(+0.25%) |
Aug 29, 2022 | 15.31 | 15.34 | 15.05 | 15.11 | 126,957 | -0.29(-1.87%) |
Aug 26, 2022 | 15.64 | 15.64 | 15.36 | 15.40 | 202,930 | -0.14(-0.90%) |
Aug 25, 2022 | 15.37 | 15.55 | 15.35 | 15.54 | 122,397 | +0.18(+1.15%) |
Aug 24, 2022 | 15.47 | 15.51 | 15.32 | 15.36 | 125,842 | -0.16(-1.02%) |
Aug 23, 2022 | 15.58 | 15.58 | 15.40 | 15.52 | 184,609 | +0.08(+0.54%) |
Aug 22, 2022 | 15.58 | 15.58 | 15.26 | 15.43 | 155,990 | -0.33(-2.07%) |
Aug 19, 2022 | 15.69 | 15.77 | 15.39 | 15.76 | 359,082 | +0.03(+0.18%) |
Aug 18, 2022 | 15.82 | 15.83 | 15.51 | 15.73 | 225,828 | -0.05(-0.30%) |
Aug 17, 2022 | 15.83 | 15.86 | 15.61 | 15.78 | 163,250 | -0.12(-0.76%) |
Aug 16, 2022 | 15.65 | 15.92 | 15.56 | 15.90 | 152,452 | +0.25(+1.61%) |
Aug 15, 2022 | 15.40 | 15.65 | 15.34 | 15.65 | 179,201 | +0.17(+1.08%) |
Aug 12, 2022 | 15.32 | 15.52 | 15.20 | 15.48 | 129,672 | +0.27(+1.77%) |
Aug 11, 2022 | 14.94 | 15.21 | 14.94 | 15.21 | 94,247 | +0.27(+1.81%) |
Aug 10, 2022 | 14.95 | 15.03 | 14.87 | 14.94 | 109,268 | +0.13(+0.88%) |
Aug 09, 2022 | 14.73 | 14.82 | 14.64 | 14.81 | 112,673 | +0.14(+0.95%) |
Aug 08, 2022 | 14.70 | 14.74 | 14.55 | 14.67 | 119,533 | +0.08(+0.57%) |
Aug 05, 2022 | 14.35 | 14.62 | 14.32 | 14.59 | 94,747 | +0.12(+0.80%) |
Aug 04, 2022 | 14.57 | 14.57 | 14.40 | 14.47 | 108,899 | -0.12(-0.82%) |
Aug 03, 2022 | 14.51 | 14.63 | 14.37 | 14.59 | 125,419 | +0.17(+1.15%) |
Aug 02, 2022 | 14.55 | 14.59 | 14.42 | 14.42 | 94,267 | -0.16(-1.08%) |
Aug 01, 2022 | 14.65 | 14.65 | 14.37 | 14.58 | 179,505 | -0.10(-0.69%) |
Jul 29, 2022 | 14.26 | 14.71 | 14.18 | 14.68 | 162,958 | +0.48(+3.38%) |
Jul 28, 2022 | 14.27 | 14.27 | 14.08 | 14.20 | 151,113 | +0.00(+0.00%) |
Jul 27, 2022 | 14.21 | 14.27 | 14.16 | 14.20 | 193,938 | -0.01(-0.06%) |
Jul 26, 2022 | 14.01 | 14.23 | 13.97 | 14.21 | 106,898 | +0.14(+0.98%) |
Jul 25, 2022 | 13.96 | 14.14 | 13.96 | 14.07 | 89,534 | +0.21(+1.53%) |
Jul 22, 2022 | 14.04 | 14.04 | 13.77 | 13.86 | 113,511 | -0.16(-1.12%) |
Jul 21, 2022 | 13.85 | 14.03 | 13.77 | 14.02 | 115,900 | +0.14(+1.00%) |
Jul 20, 2022 | 13.74 | 13.92 | 13.64 | 13.88 | 137,129 | +0.14(+1.01%) |
Jul 19, 2022 | 13.57 | 13.82 | 13.51 | 13.74 | 121,622 | +0.33(+2.48%) |
Jul 18, 2022 | 13.49 | 13.59 | 13.35 | 13.41 | 179,697 | +0.06(+0.48%) |
Jul 15, 2022 | 13.19 | 13.43 | 13.08 | 13.35 | 189,472 | +0.36(+2.77%) |
Jul 14, 2022 | 12.95 | 13.15 | 12.83 | 12.99 | 161,021 | -0.18(-1.33%) |
Jul 13, 2022 | 13.38 | 13.42 | 13.13 | 13.16 | 175,210 | -0.30(-2.26%) |
Jul 12, 2022 | 13.43 | 13.69 | 13.42 | 13.46 | 89,227 | -0.04(-0.27%) |
Jul 11, 2022 | 13.41 | 13.51 | 13.37 | 13.50 | 122,317 | +0.05(+0.34%) |
Jul 08, 2022 | 13.64 | 13.67 | 13.35 | 13.46 | 117,403 | -0.12(-0.88%) |
Jul 07, 2022 | 13.58 | 13.81 | 13.50 | 13.58 | 216,407 | -0.09(-0.68%) |
Jul 06, 2022 | 13.72 | 13.81 | 13.56 | 13.67 | 107,306 | -0.15(-1.07%) |
Jul 05, 2022 | 13.63 | 13.85 | 13.55 | 13.82 | 168,923 | -0.05(-0.33%) |
Jul 01, 2022 | 13.46 | 13.87 | 13.43 | 13.86 | 280,458 | +0.38(+2.80%) |
Jun 30, 2022 | 13.36 | 13.55 | 13.28 | 13.48 | 177,460 | -0.07(-0.54%) |
Jun 29, 2022 | 13.85 | 13.85 | 13.53 | 13.56 | 134,668 | -0.23(-1.67%) |
Jun 28, 2022 | 13.82 | 14.02 | 13.71 | 13.79 | 334,012 | +0.03(+0.20%) |
Jun 27, 2022 | 13.70 | 13.92 | 13.64 | 13.76 | 262,896 | +0.21(+1.57%) |
Jun 24, 2022 | 13.63 | 13.89 | 13.50 | 13.55 | 783,341 | -0.07(-0.54%) |
Jun 23, 2022 | 13.88 | 13.96 | 13.57 | 13.62 | 160,725 | -0.27(-1.93%) |
Jun 22, 2022 | 13.74 | 14.05 | 13.36 | 13.89 | 162,267 | +0.00(+0.00%) |
Jun 21, 2022 | 14.02 | 14.16 | 13.84 | 13.89 | 181,910 | +0.06(+0.40%) |
Jun 17, 2022 | 13.58 | 13.91 | 13.58 | 13.83 | 588,722 | +0.28(+2.04%) |
Jun 16, 2022 | 13.66 | 13.69 | 13.47 | 13.56 | 254,093 | -0.32(-2.33%) |
Jun 15, 2022 | 13.87 | 14.06 | 13.80 | 13.88 | 229,644 | +0.07(+0.53%) |
Jun 14, 2022 | 13.38 | 13.84 | 13.38 | 13.81 | 301,802 | +0.42(+3.17%) |
Jun 13, 2022 | 13.46 | 13.67 | 13.33 | 13.38 | 223,058 | -0.29(-2.09%) |
Jun 10, 2022 | 13.74 | 13.93 | 13.55 | 13.67 | 356,067 | -0.27(-1.92%) |
Jun 09, 2022 | 13.94 | 14.09 | 13.88 | 13.94 | 230,397 | -0.06(-0.40%) |
Jun 08, 2022 | 14.19 | 14.21 | 13.94 | 13.99 | 129,457 | -0.34(-2.38%) |
Jun 07, 2022 | 14.24 | 14.42 | 14.19 | 14.33 | 109,850 | +0.04(+0.26%) |
Jun 06, 2022 | 14.34 | 14.38 | 14.21 | 14.29 | 89,694 | +0.09(+0.65%) |
Jun 03, 2022 | 14.40 | 14.40 | 14.15 | 14.20 | 104,912 | -0.23(-1.60%) |
Jun 02, 2022 | 14.18 | 14.45 | 14.06 | 14.43 | 107,872 | +0.22(+1.56%) |
Jun 01, 2022 | 14.39 | 14.39 | 14.05 | 14.21 | 126,619 | -0.10(-0.71%) |
May 31, 2022 | 14.13 | 14.39 | 14.03 | 14.31 | 244,754 | +0.06(+0.45%) |
May 27, 2022 | 14.13 | 14.25 | 14.09 | 14.25 | 122,601 | +0.17(+1.18%) |
May 26, 2022 | 13.99 | 14.15 | 13.96 | 14.08 | 122,422 | +0.25(+1.80%) |
May 25, 2022 | 13.74 | 13.99 | 13.74 | 13.83 | 128,060 | -0.01(-0.07%) |
May 24, 2022 | 13.72 | 13.85 | 13.49 | 13.84 | 105,497 | +0.08(+0.60%) |
May 23, 2022 | 13.79 | 13.94 | 13.68 | 13.76 | 116,996 | +0.24(+1.77%) |
May 20, 2022 | 13.71 | 13.78 | 13.35 | 13.52 | 157,517 | -0.04(-0.27%) |
May 19, 2022 | 13.65 | 13.76 | 13.51 | 13.56 | 307,570 | -0.28(-2.00%) |
May 18, 2022 | 13.98 | 14.25 | 13.72 | 13.83 | 222,213 | -0.19(-1.38%) |
May 17, 2022 | 13.75 | 14.06 | 13.75 | 14.03 | 176,589 | +0.37(+2.70%) |
May 16, 2022 | 13.77 | 13.79 | 13.53 | 13.66 | 239,183 | -0.03(-0.20%) |
May 13, 2022 | 13.86 | 13.99 | 13.64 | 13.69 | 240,143 | -0.11(-0.80%) |
May 12, 2022 | 13.64 | 13.81 | 13.50 | 13.80 | 242,580 | +0.08(+0.61%) |
May 11, 2022 | 13.73 | 13.89 | 13.67 | 13.71 | 167,915 | +0.01(+0.07%) |
May 10, 2022 | 13.88 | 14.09 | 13.51 | 13.70 | 293,681 | -0.10(-0.74%) |
May 09, 2022 | 13.71 | 13.97 | 13.70 | 13.81 | 240,594 | -0.06(-0.47%) |
May 06, 2022 | 13.99 | 14.03 | 13.64 | 13.87 | 209,140 | -0.11(-0.76%) |
May 05, 2022 | 14.13 | 14.17 | 13.82 | 13.98 | 135,975 | -0.30(-2.11%) |
May 04, 2022 | 13.92 | 14.30 | 13.86 | 14.28 | 141,860 | +0.37(+2.63%) |
May 03, 2022 | 13.81 | 13.99 | 13.68 | 13.91 | 165,163 | +0.07(+0.53%) |
May 02, 2022 | 14.02 | 14.03 | 13.52 | 13.84 | 261,725 | +0.11(+0.80%) |
Apr 29, 2022 | 13.80 | 14.16 | 13.68 | 13.73 | 285,123 | -0.51(-3.59%) |
Apr 28, 2022 | 14.39 | 14.39 | 14.00 | 14.24 | 156,033 | +0.01(+0.06%) |
Apr 27, 2022 | 14.14 | 14.35 | 14.12 | 14.23 | 213,399 | +0.04(+0.26%) |
Apr 26, 2022 | 14.45 | 14.63 | 14.15 | 14.20 | 294,572 | -0.45(-3.06%) |
Apr 25, 2022 | 14.54 | 14.74 | 14.34 | 14.64 | 311,871 | +0.01(+0.06%) |
Apr 22, 2022 | 14.82 | 15.01 | 14.62 | 14.63 | 99,500 | -0.27(-1.84%) |
Apr 21, 2022 | 15.16 | 15.24 | 14.89 | 14.91 | 132,659 | -0.14(-0.91%) |
Apr 20, 2022 | 15.07 | 15.18 | 14.79 | 15.05 | 91,415 | +0.14(+0.92%) |
Apr 19, 2022 | 14.48 | 14.97 | 14.48 | 14.91 | 158,295 | +0.48(+3.36%) |
Apr 18, 2022 | 14.44 | 14.61 | 14.37 | 14.42 | 142,522 | -0.07(-0.50%) |
Apr 14, 2022 | 14.61 | 14.76 | 14.35 | 14.50 | 200,690 | -0.03(-0.19%) |
Apr 13, 2022 | 14.34 | 14.55 | 14.26 | 14.52 | 157,153 | +0.17(+1.21%) |
Apr 12, 2022 | 14.45 | 14.98 | 14.30 | 14.35 | 200,313 | -0.07(-0.51%) |
Apr 11, 2022 | 14.34 | 14.64 | 14.34 | 14.42 | 122,316 | +0.05(+0.38%) |
Apr 08, 2022 | 14.55 | 14.67 | 14.35 | 14.37 | 151,016 | -0.11(-0.76%) |
Apr 07, 2022 | 14.81 | 14.98 | 14.43 | 14.48 | 140,776 | -0.28(-1.92%) |
Apr 06, 2022 | 14.93 | 15.22 | 14.68 | 14.76 | 235,657 | -0.12(-0.80%) |
Apr 05, 2022 | 15.09 | 15.24 | 14.87 | 14.88 | 467,419 | -0.16(-1.03%) |
Apr 04, 2022 | 15.19 | 15.19 | 14.89 | 15.04 | 125,214 | -0.20(-1.32%) |
Apr 01, 2022 | 15.34 | 15.47 | 15.14 | 15.24 | 240,442 | -0.02(-0.12%) |
Mar 31, 2022 | 15.47 | 15.63 | 15.22 | 15.26 | 168,215 | -0.22(-1.42%) |
Mar 30, 2022 | 15.87 | 15.90 | 15.43 | 15.47 | 152,153 | -0.39(-2.48%) |
Mar 29, 2022 | 15.92 | 16.11 | 15.77 | 15.87 | 163,719 | +0.13(+0.81%) |
Mar 28, 2022 | 15.93 | 15.93 | 15.52 | 15.74 | 134,868 | -0.15(-0.92%) |
Mar 25, 2022 | 15.76 | 15.99 | 15.76 | 15.89 | 198,265 | +0.19(+1.22%) |
Mar 24, 2022 | 15.79 | 15.80 | 15.58 | 15.69 | 84,747 | +0.07(+0.47%) |
Mar 23, 2022 | 16.04 | 16.24 | 15.59 | 15.62 | 120,024 | -0.48(-3.01%) |
Mar 22, 2022 | 16.17 | 16.40 | 16.03 | 16.11 | 129,109 | +0.08(+0.51%) |
Mar 21, 2022 | 16.18 | 16.36 | 15.94 | 16.02 | 178,563 | -0.16(-0.96%) |
Mar 18, 2022 | 15.90 | 16.21 | 15.66 | 16.18 | 768,543 | +0.11(+0.68%) |
Mar 17, 2022 | 16.33 | 16.33 | 15.98 | 16.07 | 134,618 | -0.31(-1.90%) |
Mar 16, 2022 | 16.21 | 16.39 | 16.11 | 16.38 | 157,853 | +0.31(+1.93%) |
Mar 15, 2022 | 16.28 | 16.37 | 15.79 | 16.07 | 140,849 | -0.08(-0.51%) |
Mar 14, 2022 | 16.25 | 16.37 | 16.04 | 16.15 | 175,444 | +0.19(+1.20%) |
Mar 11, 2022 | 15.92 | 16.21 | 15.91 | 15.96 | 111,060 | +0.09(+0.58%) |
Mar 10, 2022 | 15.59 | 15.90 | 15.57 | 15.87 | 261,411 | +0.05(+0.35%) |
Mar 09, 2022 | 15.84 | 15.99 | 15.74 | 15.81 | 133,787 | +0.37(+2.37%) |
Mar 08, 2022 | 15.63 | 15.92 | 15.45 | 15.45 | 135,293 | -0.05(-0.35%) |
Mar 07, 2022 | 15.85 | 15.94 | 15.48 | 15.50 | 155,683 | -0.41(-2.58%) |
Mar 04, 2022 | 16.11 | 16.11 | 15.81 | 15.91 | 135,358 | -0.47(-2.90%) |
Mar 03, 2022 | 16.46 | 16.49 | 16.24 | 16.39 | 156,219 | +0.05(+0.34%) |
Mar 02, 2022 | 15.92 | 16.48 | 15.92 | 16.33 | 149,700 | +0.59(+3.77%) |
Mar 01, 2022 | 16.35 | 16.35 | 15.54 | 15.74 | 249,209 | -0.74(-4.49%) |
Feb 28, 2022 | 16.54 | 16.63 | 16.34 | 16.48 | 228,463 | -0.29(-1.74%) |
Feb 25, 2022 | 16.16 | 16.81 | 16.35 | 16.77 | 230,015 | +0.64(+3.96%) |
Feb 24, 2022 | 16.12 | 16.54 | 15.70 | 16.13 | 177,427 | -0.37(-2.27%) |
Feb 23, 2022 | 16.95 | 17.01 | 16.46 | 16.51 | 134,839 | -0.30(-1.79%) |
Feb 22, 2022 | 17.04 | 17.06 | 16.72 | 16.81 | 143,177 | -0.23(-1.34%) |
Feb 18, 2022 | 17.04 | 0 | +0.20(+1.19%) | |||
Feb 17, 2022 | 17.03 | 17.12 | 16.69 | 16.84 | 175,450 | -0.24(-1.39%) |
Feb 16, 2022 | 16.97 | 17.17 | 16.95 | 17.07 | 119,556 | +0.01(+0.05%) |
Feb 15, 2022 | 16.86 | 17.08 | 16.86 | 17.06 | 150,774 | +0.38(+2.30%) |
Feb 14, 2022 | 16.98 | 17.11 | 16.62 | 16.68 | 466,449 | -0.16(-0.92%) |
Feb 11, 2022 | 16.86 | 17.09 | 16.75 | 16.84 | 328,596 | -0.06(-0.38%) |
Feb 10, 2022 | 16.94 | 17.22 | 16.81 | 16.90 | 304,080 | -0.04(-0.22%) |
Feb 09, 2022 | 17.29 | 17.29 | 16.88 | 16.94 | 665,055 | -0.34(-1.96%) |
Feb 08, 2022 | 17.09 | 17.32 | 16.99 | 17.27 | 185,189 | +0.25(+1.45%) |
Feb 07, 2022 | 17.09 | 17.21 | 16.92 | 17.03 | 162,052 | -0.06(-0.37%) |
Feb 04, 2022 | 17.05 | 17.16 | 16.73 | 17.09 | 144,711 | +0.16(+0.94%) |
Feb 03, 2022 | 17.08 | 16.93 | 176,925 | -0.11(-0.64%) | ||
Feb 02, 2022 | 17.20 | 17.20 | 16.93 | 17.04 | 149,390 | -0.15(-0.90%) |