Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.350 | 9.680 | 8.570 | 9.570 | 121,730 | +0.07(+0.74%) |
Dec 29, 2022 | 8.690 | 9.760 | 8.500 | 9.500 | 284,776 | +0.90(+10.47%) |
Dec 28, 2022 | 8.970 | 9.350 | 8.550 | 8.600 | 142,512 | -0.37(-4.12%) |
Dec 27, 2022 | 10.07 | 10.07 | 8.960 | 8.970 | 148,130 | -1.18(-11.63%) |
Dec 23, 2022 | 10.17 | 10.17 | 9.740 | 10.15 | 166,449 | -0.02(-0.20%) |
Dec 22, 2022 | 11.06 | 11.19 | 10.05 | 10.17 | 227,224 | -1.03(-9.20%) |
Dec 21, 2022 | 11.15 | 11.47 | 10.91 | 11.20 | 374,705 | +0.16(+1.45%) |
Dec 20, 2022 | 11.64 | 11.80 | 10.99 | 11.04 | 149,310 | -0.66(-5.64%) |
Dec 19, 2022 | 12.20 | 12.20 | 11.51 | 11.70 | 66,577 | -0.52(-4.26%) |
Dec 16, 2022 | 11.92 | 12.64 | 11.92 | 12.22 | 145,259 | -0.04(-0.33%) |
Dec 15, 2022 | 12.33 | 12.52 | 11.88 | 12.26 | 69,888 | -0.13(-1.05%) |
Dec 14, 2022 | 12.48 | 13.03 | 12.33 | 12.39 | 106,147 | -0.18(-1.43%) |
Dec 13, 2022 | 13.25 | 13.25 | 12.40 | 12.57 | 242,168 | -0.16(-1.26%) |
Dec 12, 2022 | 12.33 | 12.96 | 12.33 | 12.73 | 61,577 | +0.37(+2.99%) |
Dec 09, 2022 | 12.52 | 12.52 | 12.12 | 12.36 | 44,353 | +0.03(+0.24%) |
Dec 08, 2022 | 11.87 | 12.45 | 11.80 | 12.33 | 101,337 | +0.53(+4.49%) |
Dec 07, 2022 | 12.29 | 12.62 | 11.72 | 11.80 | 68,043 | -0.51(-4.14%) |
Dec 06, 2022 | 12.53 | 12.53 | 11.93 | 12.31 | 49,012 | -0.24(-1.91%) |
Dec 05, 2022 | 12.78 | 12.94 | 12.21 | 12.55 | 242,018 | -0.32(-2.49%) |
Dec 02, 2022 | 13.18 | 13.28 | 12.76 | 12.87 | 58,894 | -0.53(-3.96%) |
Dec 01, 2022 | 13.01 | 13.54 | 12.73 | 13.40 | 114,721 | +0.42(+3.24%) |
Nov 30, 2022 | 12.55 | 13.24 | 12.30 | 12.98 | 1,348,602 | +0.55(+4.42%) |
Nov 29, 2022 | 12.46 | 12.48 | 12.10 | 12.43 | 40,114 | +0.07(+0.57%) |
Nov 28, 2022 | 12.65 | 13.07 | 12.22 | 12.36 | 53,105 | -0.48(-3.74%) |
Nov 25, 2022 | 12.72 | 13.03 | 12.65 | 12.84 | 12,523 | +0.12(+0.94%) |
Nov 23, 2022 | 12.66 | 12.82 | 12.12 | 12.72 | 129,856 | +0.07(+0.55%) |
Nov 22, 2022 | 12.61 | 12.84 | 12.54 | 12.65 | 34,906 | +0.10(+0.80%) |
Nov 21, 2022 | 12.39 | 12.87 | 12.24 | 12.55 | 66,338 | +0.06(+0.48%) |
Nov 18, 2022 | 13.17 | 13.17 | 12.38 | 12.49 | 62,704 | -0.28(-2.19%) |
Nov 17, 2022 | 12.70 | 12.81 | 12.42 | 12.77 | 105,159 | -0.15(-1.16%) |
Nov 16, 2022 | 12.89 | 13.07 | 12.70 | 12.92 | 43,316 | -0.11(-0.84%) |
Nov 15, 2022 | 13.26 | 13.39 | 12.85 | 13.03 | 68,797 | -0.04(-0.31%) |
Nov 14, 2022 | 13.17 | 13.38 | 12.99 | 13.07 | 88,379 | -0.22(-1.66%) |
Nov 11, 2022 | 13.33 | 13.54 | 12.97 | 13.29 | 98,396 | +0.11(+0.83%) |
Nov 10, 2022 | 12.72 | 13.73 | 12.27 | 13.18 | 79,013 | +1.07(+8.84%) |
Nov 09, 2022 | 11.58 | 12.31 | 11.58 | 12.11 | 45,921 | +0.37(+3.15%) |
Nov 08, 2022 | 12.05 | 12.05 | 10.19 | 11.74 | 182,839 | -1.27(-9.76%) |
Nov 07, 2022 | 14.05 | 14.15 | 12.73 | 13.01 | 144,695 | -0.81(-5.86%) |
Nov 04, 2022 | 14.38 | 14.38 | 13.37 | 13.82 | 106,916 | -0.28(-1.99%) |
Nov 03, 2022 | 13.63 | 14.38 | 13.31 | 14.10 | 63,949 | +0.78(+5.86%) |
Nov 02, 2022 | 13.83 | 14.04 | 13.32 | 13.32 | 94,829 | -0.60(-4.31%) |
Nov 01, 2022 | 14.00 | 14.04 | 13.25 | 13.92 | 62,414 | +0.17(+1.24%) |
Oct 31, 2022 | 13.55 | 13.87 | 13.34 | 13.75 | 92,665 | +0.08(+0.59%) |
Oct 28, 2022 | 13.34 | 13.73 | 12.76 | 13.67 | 49,880 | +0.48(+3.64%) |
Oct 27, 2022 | 13.67 | 13.67 | 12.95 | 13.19 | 63,313 | -0.27(-2.01%) |
Oct 26, 2022 | 12.87 | 13.69 | 12.57 | 13.46 | 73,807 | +0.56(+4.34%) |
Oct 25, 2022 | 12.80 | 13.06 | 12.27 | 12.90 | 78,353 | +0.16(+1.26%) |
Oct 24, 2022 | 12.84 | 13.06 | 11.77 | 12.74 | 68,080 | -0.23(-1.77%) |
Oct 21, 2022 | 12.66 | 13.04 | 11.71 | 12.97 | 68,508 | +0.40(+3.18%) |
Oct 20, 2022 | 12.50 | 12.99 | 12.31 | 12.57 | 105,536 | +0.03(+0.24%) |
Oct 19, 2022 | 12.52 | 12.69 | 12.05 | 12.54 | 110,118 | -0.14(-1.10%) |
Oct 18, 2022 | 12.89 | 13.00 | 12.60 | 12.68 | 66,180 | +0.07(+0.56%) |
Oct 17, 2022 | 11.94 | 12.63 | 11.93 | 12.61 | 76,924 | +0.93(+7.96%) |
Oct 14, 2022 | 12.04 | 12.18 | 11.56 | 11.68 | 53,528 | -0.28(-2.34%) |
Oct 13, 2022 | 11.25 | 11.97 | 11.02 | 11.96 | 92,691 | +0.34(+2.93%) |
Oct 12, 2022 | 11.61 | 11.86 | 11.30 | 11.62 | 44,444 | +0.05(+0.43%) |
Oct 11, 2022 | 11.45 | 11.82 | 10.93 | 11.57 | 82,439 | +0.08(+0.70%) |
Oct 10, 2022 | 11.77 | 12.05 | 11.31 | 11.49 | 52,209 | -0.32(-2.71%) |
Oct 07, 2022 | 12.55 | 12.69 | 11.72 | 11.81 | 50,278 | -0.87(-6.86%) |
Oct 06, 2022 | 13.06 | 13.06 | 12.62 | 12.68 | 74,466 | +0.01(+0.08%) |
Oct 05, 2022 | 12.55 | 12.72 | 12.13 | 12.67 | 66,184 | -0.02(-0.16%) |
Oct 04, 2022 | 12.18 | 12.72 | 11.89 | 12.69 | 82,751 | +0.78(+6.55%) |
Oct 03, 2022 | 11.85 | 12.09 | 11.37 | 11.91 | 96,412 | +0.16(+1.36%) |
Sep 30, 2022 | 10.84 | 12.34 | 10.51 | 11.75 | 300,281 | +1.04(+9.71%) |
Sep 29, 2022 | 11.26 | 11.26 | 10.64 | 10.71 | 51,283 | -0.65(-5.72%) |
Sep 28, 2022 | 10.91 | 11.51 | 10.91 | 11.36 | 390,648 | +0.38(+3.46%) |
Sep 27, 2022 | 10.76 | 11.20 | 10.76 | 10.98 | 65,852 | +0.35(+3.29%) |
Sep 26, 2022 | 10.83 | 11.24 | 10.59 | 10.63 | 70,642 | -0.28(-2.57%) |
Sep 23, 2022 | 11.12 | 11.64 | 10.62 | 10.91 | 119,028 | -0.38(-3.37%) |
Sep 22, 2022 | 11.35 | 11.53 | 11.07 | 11.29 | 90,284 | -0.17(-1.48%) |
Sep 21, 2022 | 11.47 | 11.91 | 11.06 | 11.46 | 128,548 | -0.02(-0.17%) |
Sep 20, 2022 | 11.69 | 12.80 | 11.28 | 11.48 | 145,952 | -0.41(-3.45%) |
Sep 19, 2022 | 11.83 | 11.98 | 11.30 | 11.89 | 344,070 | -0.06(-0.50%) |
Sep 16, 2022 | 12.62 | 12.85 | 11.58 | 11.95 | 679,465 | -0.91(-7.08%) |
Sep 15, 2022 | 12.81 | 13.11 | 12.65 | 12.86 | 166,122 | +0.09(+0.70%) |
Sep 14, 2022 | 12.39 | 13.30 | 12.39 | 12.77 | 210,294 | +0.13(+1.03%) |
Sep 13, 2022 | 12.70 | 12.78 | 12.28 | 12.64 | 158,755 | -0.38(-2.92%) |
Sep 12, 2022 | 13.52 | 13.52 | 12.83 | 13.02 | 128,242 | -0.23(-1.74%) |
Sep 09, 2022 | 12.80 | 13.80 | 12.76 | 13.25 | 1,435,928 | +0.54(+4.25%) |
Sep 08, 2022 | 12.52 | 12.88 | 12.38 | 12.71 | 59,168 | +0.00(+0.00%) |
Sep 07, 2022 | 12.75 | 13.00 | 12.11 | 12.71 | 97,258 | -0.04(-0.31%) |
Sep 06, 2022 | 12.19 | 12.96 | 12.11 | 12.75 | 186,162 | +0.67(+5.55%) |
Sep 02, 2022 | 11.93 | 12.28 | 11.66 | 12.08 | 102,625 | +0.24(+2.03%) |
Sep 01, 2022 | 11.38 | 11.86 | 11.13 | 11.84 | 72,780 | +0.44(+3.86%) |
Aug 31, 2022 | 11.21 | 11.76 | 11.21 | 11.40 | 49,379 | +0.19(+1.69%) |
Aug 30, 2022 | 11.61 | 11.61 | 10.82 | 11.21 | 122,323 | -0.42(-3.61%) |
Aug 29, 2022 | 13.76 | 13.82 | 11.58 | 11.63 | 111,328 | -2.30(-16.51%) |
Aug 26, 2022 | 13.87 | 14.11 | 13.34 | 13.93 | 352,548 | +0.01(+0.07%) |
Aug 25, 2022 | 13.27 | 14.08 | 13.03 | 13.92 | 130,690 | +0.68(+5.14%) |
Aug 24, 2022 | 12.56 | 13.34 | 12.37 | 13.24 | 195,033 | +0.59(+4.66%) |
Aug 23, 2022 | 12.26 | 12.73 | 12.08 | 12.65 | 95,232 | +0.43(+3.52%) |
Aug 22, 2022 | 12.33 | 12.45 | 11.92 | 12.22 | 75,856 | -0.26(-2.08%) |
Aug 19, 2022 | 13.01 | 13.04 | 12.40 | 12.48 | 91,084 | -0.81(-6.09%) |
Aug 18, 2022 | 13.56 | 14.07 | 12.90 | 13.29 | 128,369 | -0.05(-0.37%) |
Aug 17, 2022 | 13.69 | 13.92 | 13.14 | 13.34 | 108,106 | -0.65(-4.65%) |
Aug 16, 2022 | 15.55 | 15.67 | 13.73 | 13.99 | 86,541 | -1.50(-9.68%) |
Aug 15, 2022 | 15.48 | 15.70 | 14.94 | 15.49 | 71,972 | -0.16(-1.02%) |
Aug 12, 2022 | 15.25 | 15.99 | 15.08 | 15.65 | 59,299 | +0.37(+2.42%) |
Aug 11, 2022 | 15.70 | 16.02 | 14.87 | 15.28 | 119,500 | -0.48(-3.05%) |
Aug 10, 2022 | 15.73 | 16.15 | 15.16 | 15.76 | 128,896 | +0.26(+1.68%) |
Aug 09, 2022 | 15.50 | 16.57 | 15.03 | 15.50 | 225,766 | +0.48(+3.20%) |
Aug 08, 2022 | 14.99 | 15.50 | 14.36 | 15.02 | 146,406 | +0.26(+1.76%) |
Aug 05, 2022 | 14.58 | 15.00 | 14.06 | 14.76 | 101,134 | -0.12(-0.81%) |
Aug 04, 2022 | 14.53 | 14.94 | 14.21 | 14.88 | 89,952 | +0.32(+2.20%) |
Aug 03, 2022 | 14.50 | 14.87 | 13.82 | 14.56 | 141,812 | +0.09(+0.62%) |
Aug 02, 2022 | 13.75 | 14.50 | 13.36 | 14.47 | 82,929 | +0.56(+4.03%) |
Aug 01, 2022 | 14.07 | 14.46 | 13.59 | 13.91 | 100,143 | -0.17(-1.21%) |
Jul 29, 2022 | 14.12 | 14.36 | 13.61 | 14.08 | 68,587 | -0.13(-0.91%) |
Jul 28, 2022 | 13.50 | 14.27 | 13.25 | 14.21 | 61,651 | +0.66(+4.87%) |
Jul 27, 2022 | 13.99 | 13.99 | 12.80 | 13.55 | 85,642 | -0.14(-1.02%) |
Jul 26, 2022 | 13.53 | 13.88 | 12.98 | 13.69 | 45,660 | +0.31(+2.32%) |
Jul 25, 2022 | 13.62 | 13.62 | 13.13 | 13.38 | 90,717 | -0.20(-1.47%) |
Jul 22, 2022 | 13.83 | 13.97 | 13.44 | 13.58 | 110,503 | -0.37(-2.65%) |
Jul 21, 2022 | 13.92 | 14.30 | 13.86 | 13.95 | 234,634 | +0.00(+0.00%) |
Jul 20, 2022 | 13.78 | 14.93 | 13.62 | 13.95 | 129,003 | +0.32(+2.35%) |
Jul 19, 2022 | 13.32 | 13.93 | 12.67 | 13.63 | 457,206 | +0.61(+4.69%) |
Jul 18, 2022 | 13.51 | 13.51 | 12.19 | 13.02 | 221,819 | -0.33(-2.47%) |
Jul 15, 2022 | 14.07 | 14.07 | 12.87 | 13.35 | 151,326 | -0.47(-3.40%) |
Jul 14, 2022 | 12.91 | 14.03 | 12.50 | 13.82 | 116,260 | +0.71(+5.42%) |
Jul 13, 2022 | 13.79 | 14.31 | 13.01 | 13.11 | 179,580 | -1.06(-7.48%) |
Jul 12, 2022 | 13.50 | 14.32 | 12.94 | 14.17 | 211,675 | +0.59(+4.34%) |
Jul 11, 2022 | 13.76 | 13.88 | 13.48 | 13.58 | 208,642 | -0.45(-3.21%) |
Jul 08, 2022 | 14.00 | 14.30 | 13.52 | 14.03 | 385,082 | -0.06(-0.43%) |
Jul 07, 2022 | 14.16 | 14.56 | 12.99 | 14.09 | 333,206 | +0.09(+0.64%) |
Jul 06, 2022 | 13.04 | 14.09 | 13.04 | 14.00 | 195,906 | +0.90(+6.87%) |
Jul 05, 2022 | 12.95 | 13.45 | 12.83 | 13.10 | 216,752 | -0.10(-0.76%) |
Jul 01, 2022 | 12.79 | 13.38 | 12.51 | 13.20 | 119,796 | +0.35(+2.72%) |
Jun 30, 2022 | 12.48 | 12.98 | 12.07 | 12.85 | 54,971 | +0.03(+0.23%) |
Jun 29, 2022 | 12.48 | 12.98 | 12.30 | 12.82 | 75,047 | +0.25(+1.99%) |
Jun 28, 2022 | 12.16 | 12.74 | 11.95 | 12.57 | 156,335 | +0.53(+4.40%) |
Jun 27, 2022 | 11.10 | 12.08 | 10.96 | 12.04 | 119,862 | +0.85(+7.60%) |
Jun 24, 2022 | 10.51 | 11.45 | 10.51 | 11.19 | 298,683 | +0.66(+6.27%) |
Jun 23, 2022 | 9.830 | 10.71 | 9.600 | 10.53 | 93,112 | +0.86(+8.89%) |
Jun 22, 2022 | 9.360 | 10.71 | 9.296 | 9.670 | 147,988 | +0.38(+4.09%) |
Jun 21, 2022 | 9.630 | 10.67 | 9.180 | 9.290 | 113,059 | -0.06(-0.64%) |
Jun 17, 2022 | 9.970 | 10.29 | 9.320 | 9.350 | 515,349 | -0.41(-4.20%) |
Jun 16, 2022 | 10.12 | 10.29 | 9.450 | 9.760 | 100,072 | -0.66(-6.33%) |
Jun 15, 2022 | 10.15 | 10.76 | 10.05 | 10.42 | 89,668 | +0.33(+3.27%) |
Jun 14, 2022 | 9.450 | 10.22 | 9.260 | 10.09 | 101,048 | +0.82(+8.85%) |
Jun 13, 2022 | 9.750 | 9.795 | 9.050 | 9.270 | 97,001 | -0.84(-8.31%) |
Jun 10, 2022 | 10.05 | 10.44 | 9.560 | 10.11 | 96,598 | -0.13(-1.27%) |
Jun 09, 2022 | 10.39 | 10.66 | 10.07 | 10.24 | 38,850 | -0.50(-4.66%) |
Jun 08, 2022 | 10.47 | 11.13 | 10.39 | 10.74 | 53,883 | +0.20(+1.90%) |
Jun 07, 2022 | 10.68 | 10.86 | 9.915 | 10.54 | 48,718 | -0.11(-1.03%) |
Jun 06, 2022 | 11.63 | 11.63 | 10.36 | 10.65 | 65,874 | -0.58(-5.16%) |
Jun 03, 2022 | 11.55 | 11.59 | 10.54 | 11.23 | 71,167 | -0.63(-5.31%) |
Jun 02, 2022 | 11.14 | 12.22 | 10.82 | 11.86 | 42,482 | +0.62(+5.52%) |
Jun 01, 2022 | 11.65 | 12.22 | 11.03 | 11.24 | 88,543 | -0.41(-3.52%) |
May 31, 2022 | 11.26 | 11.66 | 10.86 | 11.65 | 344,658 | +0.33(+2.92%) |
May 27, 2022 | 10.55 | 11.67 | 10.55 | 11.32 | 67,737 | +1.12(+10.98%) |
May 26, 2022 | 9.970 | 10.33 | 9.910 | 10.20 | 42,169 | +0.21(+2.10%) |
May 25, 2022 | 9.810 | 10.28 | 9.810 | 9.990 | 51,478 | +0.07(+0.71%) |
May 24, 2022 | 10.11 | 10.24 | 9.680 | 9.920 | 48,502 | -0.44(-4.25%) |
May 23, 2022 | 9.990 | 10.43 | 9.830 | 10.36 | 73,026 | +0.41(+4.12%) |
May 20, 2022 | 9.570 | 10.03 | 9.350 | 9.950 | 63,965 | +0.48(+5.07%) |
May 19, 2022 | 8.860 | 9.690 | 8.820 | 9.470 | 78,506 | +0.59(+6.64%) |
May 18, 2022 | 8.780 | 9.050 | 8.510 | 8.880 | 73,973 | -0.15(-1.66%) |
May 17, 2022 | 9.210 | 9.210 | 8.420 | 9.030 | 68,895 | +0.10(+1.12%) |
May 16, 2022 | 9.830 | 9.830 | 8.800 | 8.930 | 43,742 | -1.00(-10.07%) |
May 13, 2022 | 9.550 | 10.19 | 9.410 | 9.930 | 52,511 | +0.53(+5.64%) |
May 12, 2022 | 9.310 | 9.490 | 8.990 | 9.400 | 71,488 | -0.08(-0.84%) |
May 11, 2022 | 9.520 | 10.28 | 9.140 | 9.480 | 136,999 | -0.21(-2.17%) |
May 10, 2022 | 8.730 | 9.800 | 8.020 | 9.690 | 104,367 | +1.31(+15.63%) |
May 09, 2022 | 9.700 | 9.700 | 8.020 | 8.380 | 171,823 | -1.35(-13.87%) |
May 06, 2022 | 9.870 | 10.68 | 9.620 | 9.730 | 53,589 | -0.42(-4.14%) |
May 05, 2022 | 10.80 | 11.34 | 9.810 | 10.15 | 70,597 | -0.89(-8.06%) |
May 04, 2022 | 11.00 | 11.24 | 10.20 | 11.04 | 69,697 | +0.24(+2.22%) |
May 03, 2022 | 10.34 | 11.42 | 10.27 | 10.80 | 87,526 | +0.46(+4.45%) |
May 02, 2022 | 9.340 | 10.45 | 9.080 | 10.34 | 77,142 | +0.93(+9.88%) |
Apr 29, 2022 | 9.370 | 10.32 | 9.370 | 9.410 | 44,389 | -0.01(-0.11%) |
Apr 28, 2022 | 9.220 | 9.550 | 8.540 | 9.420 | 54,196 | +0.24(+2.61%) |
Apr 27, 2022 | 9.440 | 9.570 | 8.857 | 9.180 | 44,015 | -0.21(-2.24%) |
Apr 26, 2022 | 9.830 | 9.890 | 9.070 | 9.390 | 58,464 | -0.43(-4.38%) |
Apr 25, 2022 | 10.23 | 10.29 | 9.510 | 9.820 | 59,941 | -0.38(-3.73%) |
Apr 22, 2022 | 10.82 | 10.82 | 10.01 | 10.20 | 35,203 | -0.54(-5.03%) |
Apr 21, 2022 | 11.17 | 11.17 | 10.56 | 10.74 | 52,141 | -0.12(-1.10%) |
Apr 20, 2022 | 11.20 | 11.20 | 10.53 | 10.86 | 31,848 | -0.18(-1.63%) |
Apr 19, 2022 | 11.10 | 11.76 | 10.91 | 11.04 | 35,310 | -0.20(-1.78%) |
Apr 18, 2022 | 11.15 | 11.73 | 11.01 | 11.24 | 85,410 | +0.00(+0.00%) |
Apr 14, 2022 | 11.63 | 11.94 | 11.00 | 11.24 | 54,690 | -0.02(-0.18%) |
Apr 13, 2022 | 10.60 | 11.73 | 10.50 | 11.26 | 64,408 | +0.78(+7.44%) |
Apr 12, 2022 | 10.81 | 11.30 | 10.20 | 10.48 | 93,779 | -0.37(-3.41%) |
Apr 11, 2022 | 10.80 | 11.76 | 10.75 | 10.85 | 153,387 | +0.34(+3.24%) |
Apr 08, 2022 | 10.12 | 11.12 | 9.715 | 10.51 | 80,558 | +0.44(+4.37%) |
Apr 07, 2022 | 10.06 | 10.55 | 9.850 | 10.07 | 17,097 | +0.11(+1.10%) |
Apr 06, 2022 | 10.47 | 10.47 | 9.770 | 9.960 | 30,699 | -0.35(-3.39%) |
Apr 05, 2022 | 10.68 | 10.88 | 10.15 | 10.31 | 28,019 | -0.46(-4.27%) |
Apr 04, 2022 | 10.99 | 11.00 | 10.65 | 10.77 | 24,147 | -0.07(-0.65%) |
Apr 01, 2022 | 11.08 | 11.28 | 10.70 | 10.84 | 36,515 | -0.15(-1.36%) |
Mar 31, 2022 | 10.91 | 11.20 | 10.82 | 10.99 | 20,589 | +0.14(+1.29%) |
Mar 30, 2022 | 11.29 | 11.54 | 10.74 | 10.85 | 39,559 | -0.50(-4.41%) |
Mar 29, 2022 | 10.95 | 11.75 | 10.95 | 11.35 | 36,689 | +0.39(+3.56%) |
Mar 28, 2022 | 11.14 | 11.30 | 10.67 | 10.96 | 21,329 | -0.06(-0.54%) |
Mar 25, 2022 | 11.43 | 11.43 | 10.89 | 11.02 | 23,443 | -0.36(-3.16%) |
Mar 24, 2022 | 12.04 | 12.04 | 11.23 | 11.38 | 23,524 | -0.50(-4.21%) |
Mar 23, 2022 | 13.19 | 13.19 | 11.82 | 11.88 | 33,865 | -0.96(-7.48%) |
Mar 22, 2022 | 11.74 | 12.87 | 11.23 | 12.84 | 76,303 | +1.11(+9.46%) |
Mar 21, 2022 | 12.16 | 13.15 | 11.56 | 11.73 | 86,276 | -1.06(-8.29%) |
Mar 18, 2022 | 12.80 | 13.00 | 12.15 | 12.79 | 154,001 | +0.00(+0.00%) |
Mar 17, 2022 | 11.89 | 13.00 | 11.86 | 12.79 | 85,466 | +0.00(+0.00%) |
Mar 16, 2022 | 11.73 | 12.82 | 10.87 | 12.79 | 55,909 | +1.60(+14.30%) |
Mar 15, 2022 | 10.31 | 11.39 | 9.660 | 11.19 | 66,736 | +0.45(+4.19%) |
Mar 14, 2022 | 10.13 | 10.94 | 9.560 | 10.74 | 89,368 | +0.90(+9.15%) |
Mar 11, 2022 | 10.79 | 10.79 | 9.620 | 9.840 | 15,435 | -0.72(-6.82%) |
Mar 10, 2022 | 10.49 | 10.97 | 9.930 | 10.56 | 46,374 | -0.08(-0.75%) |
Mar 09, 2022 | 10.20 | 10.96 | 10.20 | 10.64 | 15,054 | +0.65(+6.51%) |
Mar 08, 2022 | 9.670 | 10.62 | 9.660 | 9.990 | 34,498 | -0.01(-0.10%) |
Mar 07, 2022 | 10.08 | 10.13 | 9.530 | 10.00 | 48,832 | -0.06(-0.60%) |
Mar 04, 2022 | 10.12 | 10.53 | 9.670 | 10.06 | 36,611 | -0.31(-2.99%) |
Mar 03, 2022 | 10.73 | 10.73 | 9.985 | 10.37 | 28,800 | -0.20(-1.89%) |
Mar 02, 2022 | 10.40 | 10.89 | 10.27 | 10.57 | 22,533 | -0.27(-2.49%) |
Mar 01, 2022 | 11.21 | 11.57 | 10.60 | 10.84 | 54,974 | -0.24(-2.17%) |
Feb 28, 2022 | 11.31 | 11.99 | 10.87 | 11.08 | 32,079 | -0.68(-5.78%) |
Feb 25, 2022 | 10.96 | 11.77 | 10.60 | 11.76 | 43,042 | +0.91(+8.39%) |
Feb 24, 2022 | 9.710 | 10.90 | 9.710 | 10.85 | 42,636 | +0.88(+8.83%) |
Feb 23, 2022 | 10.35 | 10.35 | 9.890 | 9.970 | 34,635 | -0.58(-5.50%) |
Feb 22, 2022 | 11.40 | 11.40 | 10.21 | 10.55 | 63,804 | -0.95(-8.26%) |
Feb 18, 2022 | 11.50 | 0 | -0.31(-2.62%) | |||
Feb 17, 2022 | 12.21 | 12.40 | 11.32 | 11.81 | 83,415 | -0.57(-4.60%) |
Feb 16, 2022 | 11.93 | 12.40 | 11.58 | 12.38 | 40,258 | +0.40(+3.34%) |
Feb 15, 2022 | 12.12 | 12.24 | 11.69 | 11.98 | 40,763 | -0.02(-0.17%) |
Feb 14, 2022 | 12.07 | 12.44 | 11.70 | 12.00 | 43,839 | -0.16(-1.32%) |
Feb 11, 2022 | 12.90 | 12.90 | 11.73 | 12.16 | 28,747 | -0.57(-4.48%) |
Feb 10, 2022 | 12.18 | 13.00 | 11.98 | 12.73 | 74,299 | +0.22(+1.76%) |
Feb 09, 2022 | 12.19 | 12.88 | 12.02 | 12.51 | 45,607 | +0.48(+3.99%) |
Feb 08, 2022 | 11.86 | 12.13 | 11.57 | 12.03 | 50,587 | +0.18(+1.52%) |
Feb 07, 2022 | 11.52 | 12.67 | 10.86 | 11.85 | 42,281 | +0.39(+3.40%) |
Feb 04, 2022 | 10.90 | 11.65 | 10.76 | 11.46 | 61,062 | +0.53(+4.85%) |
Feb 03, 2022 | 11.09 | 10.93 | 56,090 | -0.33(-2.93%) | ||
Feb 02, 2022 | 11.79 | 11.79 | 11.06 | 11.26 | 52,717 | -0.60(-5.06%) |
Feb 01, 2022 | 11.48 | 11.98 | 11.11 | 11.86 | 53,091 | +0.50(+4.40%) |
Jan 31, 2022 | 10.52 | 11.54 | 11.36 | 48,029 | +0.91(+8.71%) | |
Jan 28, 2022 | 10.22 | 10.49 | 9.580 | 10.45 | 61,605 | +0.46(+4.60%) |
Jan 27, 2022 | 10.33 | 10.75 | 9.930 | 9.990 | 85,830 | -0.23(-2.25%) |
Jan 26, 2022 | 11.20 | 11.30 | 10.06 | 10.22 | 79,531 | -0.79(-7.18%) |
Jan 25, 2022 | 11.70 | 11.70 | 10.43 | 11.01 | 59,398 | -0.59(-5.09%) |
Jan 24, 2022 | 11.22 | 11.80 | 10.66 | 11.60 | 83,295 | +0.10(+0.87%) |
Jan 21, 2022 | 11.53 | 12.12 | 11.26 | 11.50 | 72,336 | -0.24(-2.04%) |
Jan 20, 2022 | 11.93 | 12.32 | 11.63 | 11.74 | 78,653 | -0.10(-0.84%) |
Jan 19, 2022 | 11.84 | 12.18 | 11.53 | 11.84 | 84,942 | +0.32(+2.78%) |
Jan 18, 2022 | 11.79 | 12.20 | 11.27 | 11.52 | 311,824 | -0.89(-7.17%) |
Jan 14, 2022 | 12.41 | 0 | +0.43(+3.59%) | |||
Jan 13, 2022 | 12.86 | 13.08 | 11.87 | 11.98 | 71,788 | -0.82(-6.41%) |
Jan 12, 2022 | 12.72 | 12.93 | 12.48 | 12.80 | 294,342 | +0.13(+1.03%) |
Jan 11, 2022 | 12.97 | 13.17 | 12.53 | 12.67 | 54,185 | -0.49(-3.72%) |
Jan 10, 2022 | 13.05 | 13.46 | 12.30 | 13.16 | 120,270 | +0.38(+2.97%) |
Jan 07, 2022 | 12.65 | 13.18 | 12.53 | 12.78 | 54,461 | -0.32(-2.44%) |
Jan 06, 2022 | 13.30 | 13.30 | 12.43 | 13.10 | 83,643 | +0.17(+1.31%) |
Jan 05, 2022 | 14.15 | 14.79 | 12.79 | 12.93 | 115,232 | -1.22(-8.62%) |
Jan 04, 2022 | 14.93 | 14.93 | 13.93 | 14.15 | 98,704 | -0.82(-5.48%) |