Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.06 | 11.22 | 11.00 | 11.02 | 275,815 | -0.11(-0.99%) |
Feb 27, 2023 | 11.37 | 11.44 | 11.06 | 11.13 | 137,182 | -0.15(-1.33%) |
Feb 24, 2023 | 11.18 | 11.30 | 11.02 | 11.28 | 119,753 | -0.08(-0.70%) |
Feb 23, 2023 | 11.17 | 11.44 | 10.98 | 11.36 | 125,630 | +0.28(+2.53%) |
Feb 22, 2023 | 11.20 | 11.39 | 11.04 | 11.08 | 131,432 | -0.08(-0.72%) |
Feb 21, 2023 | 11.33 | 11.41 | 11.13 | 11.16 | 195,795 | -0.34(-2.96%) |
Feb 17, 2023 | 11.40 | 11.78 | 11.37 | 11.50 | 232,890 | +0.16(+1.41%) |
Feb 16, 2023 | 11.68 | 11.75 | 11.34 | 11.34 | 157,317 | -0.50(-4.22%) |
Feb 15, 2023 | 11.62 | 11.92 | 11.53 | 11.84 | 151,473 | +0.11(+0.94%) |
Feb 14, 2023 | 11.55 | 11.84 | 11.47 | 11.73 | 210,960 | +0.15(+1.30%) |
Feb 13, 2023 | 11.47 | 11.78 | 11.46 | 11.58 | 190,242 | +0.03(+0.26%) |
Feb 10, 2023 | 11.44 | 11.60 | 11.32 | 11.55 | 166,798 | -0.07(-0.60%) |
Feb 09, 2023 | 11.90 | 12.00 | 11.57 | 11.62 | 145,040 | -0.21(-1.78%) |
Feb 08, 2023 | 11.75 | 11.91 | 11.45 | 11.83 | 232,026 | +0.08(+0.68%) |
Feb 07, 2023 | 11.51 | 11.77 | 11.26 | 11.75 | 276,768 | +0.19(+1.64%) |
Feb 06, 2023 | 11.61 | 11.76 | 11.36 | 11.56 | 279,982 | -0.21(-1.78%) |
Feb 03, 2023 | 11.67 | 11.88 | 11.67 | 11.77 | 167,904 | -0.04(-0.34%) |
Feb 02, 2023 | 11.78 | 12.08 | 11.73 | 11.81 | 193,555 | +0.19(+1.64%) |
Feb 01, 2023 | 11.44 | 11.65 | 11.32 | 11.62 | 186,805 | +0.18(+1.57%) |
Jan 31, 2023 | 11.60 | 11.70 | 11.33 | 11.44 | 127,209 | -0.10(-0.87%) |
Jan 30, 2023 | 11.50 | 11.67 | 11.26 | 11.54 | 129,663 | -0.08(-0.69%) |
Jan 27, 2023 | 11.39 | 11.89 | 11.39 | 11.62 | 184,746 | +0.15(+1.31%) |
Jan 26, 2023 | 11.47 | 11.60 | 11.36 | 11.47 | 134,651 | +0.11(+0.97%) |
Jan 25, 2023 | 11.16 | 11.36 | 11.00 | 11.36 | 102,790 | +0.05(+0.44%) |
Jan 24, 2023 | 11.12 | 11.49 | 11.02 | 11.31 | 137,303 | +0.11(+0.98%) |
Jan 23, 2023 | 11.41 | 11.66 | 11.13 | 11.20 | 220,614 | -0.15(-1.32%) |
Jan 20, 2023 | 10.77 | 11.36 | 10.77 | 11.35 | 202,886 | +0.60(+5.58%) |
Jan 19, 2023 | 10.67 | 11.00 | 10.22 | 10.75 | 401,469 | -0.88(-7.57%) |
Jan 18, 2023 | 11.50 | 11.81 | 11.17 | 11.63 | 186,754 | +0.20(+1.75%) |
Jan 17, 2023 | 11.99 | 11.99 | 11.40 | 11.43 | 168,993 | -0.62(-5.15%) |
Jan 13, 2023 | 12.04 | 12.28 | 11.93 | 12.05 | 215,751 | +0.00(+0.00%) |
Jan 12, 2023 | 12.00 | 12.13 | 11.69 | 12.05 | 276,774 | +0.06(+0.50%) |
Jan 11, 2023 | 11.99 | 12.13 | 11.88 | 11.99 | 189,125 | +0.09(+0.76%) |
Jan 10, 2023 | 11.81 | 11.98 | 11.50 | 11.90 | 317,542 | +0.07(+0.59%) |
Jan 09, 2023 | 12.08 | 12.11 | 11.75 | 11.83 | 352,095 | -0.17(-1.42%) |
Jan 06, 2023 | 11.98 | 12.18 | 11.84 | 12.00 | 176,240 | +0.14(+1.18%) |
Jan 05, 2023 | 12.04 | 12.19 | 11.72 | 11.86 | 208,848 | -0.19(-1.58%) |
Jan 04, 2023 | 12.06 | 12.31 | 11.95 | 12.05 | 180,820 | +0.07(+0.58%) |
Jan 03, 2023 | 11.91 | 12.17 | 11.89 | 11.98 | 177,434 | +0.12(+1.01%) |
Dec 30, 2022 | 11.59 | 11.94 | 11.59 | 11.86 | 172,270 | +0.12(+1.02%) |
Dec 29, 2022 | 11.29 | 11.77 | 11.14 | 11.74 | 203,564 | +0.58(+5.20%) |
Dec 28, 2022 | 11.37 | 11.52 | 11.02 | 11.16 | 185,166 | -0.23(-2.02%) |
Dec 27, 2022 | 11.56 | 11.72 | 11.38 | 11.39 | 132,773 | -0.17(-1.47%) |
Dec 23, 2022 | 11.43 | 11.67 | 11.32 | 11.56 | 199,269 | +0.09(+0.78%) |
Dec 22, 2022 | 11.71 | 11.96 | 11.44 | 11.47 | 182,418 | -0.39(-3.29%) |
Dec 21, 2022 | 11.74 | 11.96 | 11.64 | 11.86 | 226,002 | +0.27(+2.33%) |
Dec 20, 2022 | 11.48 | 11.74 | 11.34 | 11.59 | 259,956 | +0.10(+0.87%) |
Dec 19, 2022 | 11.50 | 11.54 | 11.27 | 11.49 | 220,702 | +0.01(+0.09%) |
Dec 16, 2022 | 11.67 | 11.92 | 11.25 | 11.48 | 634,120 | -0.22(-1.88%) |
Dec 15, 2022 | 11.70 | 11.89 | 11.58 | 11.70 | 226,682 | -0.24(-2.01%) |
Dec 14, 2022 | 12.13 | 12.30 | 11.71 | 11.94 | 356,655 | -0.24(-1.97%) |
Dec 13, 2022 | 12.91 | 12.91 | 12.04 | 12.18 | 518,757 | -0.21(-1.69%) |
Dec 12, 2022 | 12.10 | 12.51 | 12.08 | 12.39 | 380,748 | +0.28(+2.31%) |
Dec 09, 2022 | 12.09 | 12.29 | 11.94 | 12.11 | 249,399 | -0.10(-0.82%) |
Dec 08, 2022 | 12.77 | 12.81 | 11.93 | 12.21 | 627,424 | -0.26(-2.09%) |
Dec 07, 2022 | 12.46 | 12.85 | 12.21 | 12.47 | 309,340 | -0.09(-0.72%) |
Dec 06, 2022 | 12.47 | 12.75 | 12.17 | 12.56 | 402,604 | +0.08(+0.64%) |
Dec 05, 2022 | 13.28 | 13.42 | 12.18 | 12.48 | 468,259 | -0.66(-5.02%) |
Dec 02, 2022 | 12.29 | 13.18 | 11.90 | 13.14 | 290,967 | +0.55(+4.37%) |
Dec 01, 2022 | 12.57 | 12.62 | 12.20 | 12.59 | 318,960 | -0.08(-0.63%) |
Nov 30, 2022 | 11.82 | 12.83 | 11.78 | 12.67 | 586,906 | +1.35(+11.93%) |
Nov 29, 2022 | 11.25 | 11.92 | 11.25 | 11.32 | 538,999 | +0.06(+0.53%) |
Nov 28, 2022 | 11.51 | 12.01 | 11.14 | 11.26 | 938,053 | -0.39(-3.35%) |
Nov 25, 2022 | 11.20 | 12.10 | 11.20 | 11.65 | 482,824 | +0.87(+8.07%) |
Nov 23, 2022 | 10.27 | 11.40 | 10.27 | 10.78 | 549,043 | +0.47(+4.56%) |
Nov 22, 2022 | 10.17 | 10.59 | 9.930 | 10.31 | 673,818 | +0.07(+0.68%) |
Nov 21, 2022 | 10.00 | 10.98 | 9.790 | 10.24 | 849,893 | +0.95(+10.23%) |
Nov 18, 2022 | 9.440 | 9.560 | 9.260 | 9.290 | 426,948 | +0.15(+1.64%) |
Nov 17, 2022 | 9.870 | 9.900 | 9.060 | 9.140 | 657,350 | -0.36(-3.79%) |
Nov 16, 2022 | 9.500 | 9.829 | 9.120 | 9.500 | 1,193,954 | -0.02(-0.21%) |
Nov 15, 2022 | 9.430 | 9.880 | 9.225 | 9.520 | 407,677 | +0.00(+0.00%) |
Nov 14, 2022 | 8.450 | 10.06 | 8.320 | 9.520 | 1,077,068 | +1.81(+23.48%) |
Nov 11, 2022 | 7.580 | 7.900 | 7.480 | 7.710 | 482,715 | -0.45(-5.51%) |
Nov 10, 2022 | 7.870 | 8.190 | 7.785 | 8.160 | 359,091 | +0.57(+7.51%) |
Nov 09, 2022 | 7.890 | 7.924 | 7.470 | 7.590 | 267,826 | -0.37(-4.65%) |
Nov 08, 2022 | 7.830 | 8.528 | 7.820 | 7.960 | 381,461 | +0.35(+4.60%) |
Nov 07, 2022 | 8.000 | 8.050 | 6.876 | 7.610 | 908,693 | -0.38(-4.76%) |
Nov 04, 2022 | 9.610 | 9.970 | 7.780 | 7.990 | 1,167,420 | -4.75(-37.28%) |
Nov 03, 2022 | 13.01 | 13.29 | 12.41 | 12.74 | 326,773 | -0.12(-0.93%) |
Nov 02, 2022 | 13.59 | 13.62 | 12.80 | 12.86 | 157,214 | -0.93(-6.74%) |
Nov 01, 2022 | 13.77 | 14.03 | 13.56 | 13.79 | 127,336 | +0.33(+2.45%) |
Oct 31, 2022 | 14.12 | 14.26 | 13.35 | 13.46 | 222,513 | -0.74(-5.21%) |
Oct 28, 2022 | 13.95 | 14.33 | 13.78 | 14.20 | 173,562 | +0.35(+2.53%) |
Oct 27, 2022 | 13.72 | 14.24 | 13.66 | 13.85 | 129,824 | +0.11(+0.80%) |
Oct 26, 2022 | 13.72 | 14.46 | 13.25 | 13.74 | 232,102 | +0.02(+0.15%) |
Oct 25, 2022 | 15.28 | 15.40 | 13.63 | 13.72 | 513,469 | -2.60(-15.93%) |
Oct 24, 2022 | 16.85 | 16.85 | 16.13 | 16.32 | 76,443 | -0.53(-3.15%) |
Oct 21, 2022 | 16.13 | 16.89 | 16.00 | 16.85 | 136,706 | +0.80(+4.98%) |
Oct 20, 2022 | 16.09 | 16.68 | 15.94 | 16.05 | 104,271 | -0.14(-0.86%) |
Oct 19, 2022 | 15.59 | 16.22 | 15.48 | 16.19 | 90,505 | +0.39(+2.47%) |
Oct 18, 2022 | 15.49 | 16.00 | 15.23 | 15.80 | 285,477 | +0.71(+4.71%) |
Oct 17, 2022 | 15.04 | 15.22 | 14.97 | 15.09 | 123,616 | +0.33(+2.24%) |
Oct 14, 2022 | 15.20 | 15.29 | 14.74 | 14.76 | 87,691 | -0.36(-2.38%) |
Oct 13, 2022 | 14.43 | 15.28 | 14.14 | 15.12 | 162,027 | +0.36(+2.44%) |
Oct 12, 2022 | 15.00 | 15.09 | 14.51 | 14.76 | 70,186 | -0.11(-0.74%) |
Oct 11, 2022 | 15.11 | 15.14 | 14.53 | 14.87 | 93,782 | -0.37(-2.43%) |
Oct 10, 2022 | 15.12 | 15.35 | 14.80 | 15.24 | 120,835 | +0.26(+1.74%) |
Oct 07, 2022 | 16.26 | 16.29 | 14.97 | 14.98 | 205,157 | -1.47(-8.94%) |
Oct 06, 2022 | 16.59 | 16.88 | 16.32 | 16.45 | 163,434 | -0.20(-1.20%) |
Oct 05, 2022 | 16.44 | 16.79 | 16.26 | 16.65 | 157,278 | -0.03(-0.18%) |
Oct 04, 2022 | 15.91 | 16.97 | 15.91 | 16.68 | 157,834 | +1.10(+7.06%) |
Oct 03, 2022 | 15.39 | 15.75 | 15.16 | 15.58 | 268,996 | +0.32(+2.10%) |
Sep 30, 2022 | 15.77 | 16.34 | 15.24 | 15.26 | 136,067 | -0.63(-3.96%) |
Sep 29, 2022 | 15.53 | 15.90 | 15.26 | 15.89 | 119,246 | +0.18(+1.15%) |
Sep 28, 2022 | 15.74 | 15.89 | 15.55 | 15.71 | 93,260 | +0.17(+1.09%) |
Sep 27, 2022 | 15.64 | 15.72 | 15.34 | 15.54 | 113,544 | +0.12(+0.78%) |
Sep 26, 2022 | 15.12 | 15.68 | 15.12 | 15.42 | 120,088 | +0.22(+1.45%) |
Sep 23, 2022 | 15.21 | 15.38 | 14.96 | 15.20 | 80,184 | -0.40(-2.56%) |
Sep 22, 2022 | 16.25 | 16.32 | 15.43 | 15.60 | 151,717 | -0.88(-5.34%) |
Sep 21, 2022 | 16.41 | 16.99 | 16.05 | 16.48 | 174,470 | +0.62(+3.91%) |
Sep 20, 2022 | 15.90 | 16.00 | 15.61 | 15.86 | 125,223 | -0.25(-1.55%) |
Sep 19, 2022 | 15.96 | 16.18 | 15.69 | 16.11 | 145,182 | -0.12(-0.74%) |
Sep 16, 2022 | 16.00 | 16.23 | 15.57 | 16.23 | 340,308 | +0.08(+0.50%) |
Sep 15, 2022 | 16.45 | 16.67 | 16.00 | 16.15 | 124,591 | -0.48(-2.89%) |
Sep 14, 2022 | 16.61 | 17.25 | 16.40 | 16.63 | 194,429 | +0.03(+0.18%) |
Sep 13, 2022 | 16.26 | 16.80 | 16.00 | 16.60 | 196,661 | -0.13(-0.78%) |
Sep 12, 2022 | 16.40 | 16.94 | 16.36 | 16.73 | 117,716 | +0.45(+2.76%) |
Sep 09, 2022 | 15.90 | 16.34 | 15.90 | 16.28 | 93,631 | +0.43(+2.71%) |
Sep 08, 2022 | 15.67 | 16.02 | 15.66 | 15.85 | 72,569 | -0.03(-0.19%) |
Sep 07, 2022 | 15.47 | 15.96 | 15.40 | 15.88 | 97,917 | +0.36(+2.32%) |
Sep 06, 2022 | 15.28 | 15.54 | 14.95 | 15.52 | 161,499 | +0.23(+1.50%) |
Sep 02, 2022 | 15.70 | 15.87 | 15.11 | 15.29 | 124,625 | -0.13(-0.84%) |
Sep 01, 2022 | 16.06 | 16.06 | 15.36 | 15.42 | 204,757 | -0.84(-5.17%) |
Aug 31, 2022 | 16.14 | 16.54 | 15.94 | 16.26 | 214,582 | +0.06(+0.37%) |
Aug 30, 2022 | 16.62 | 16.62 | 15.83 | 16.20 | 156,306 | -0.44(-2.64%) |
Aug 29, 2022 | 17.05 | 17.29 | 16.57 | 16.64 | 161,185 | -0.70(-4.04%) |
Aug 26, 2022 | 18.40 | 18.40 | 17.23 | 17.34 | 262,061 | -1.09(-5.91%) |
Aug 25, 2022 | 17.74 | 18.57 | 17.67 | 18.43 | 341,564 | +0.76(+4.30%) |
Aug 24, 2022 | 17.76 | 17.93 | 17.32 | 17.67 | 120,868 | -0.09(-0.51%) |
Aug 23, 2022 | 17.49 | 18.00 | 17.06 | 17.76 | 142,208 | +0.19(+1.08%) |
Aug 22, 2022 | 17.88 | 18.01 | 17.46 | 17.57 | 164,537 | -0.54(-2.98%) |
Aug 19, 2022 | 18.08 | 18.39 | 17.61 | 18.11 | 292,476 | -0.06(-0.33%) |
Aug 18, 2022 | 18.26 | 18.47 | 18.05 | 18.17 | 165,203 | +0.04(+0.22%) |
Aug 17, 2022 | 18.20 | 18.31 | 17.85 | 18.13 | 175,254 | -0.08(-0.44%) |
Aug 16, 2022 | 18.51 | 18.52 | 18.02 | 18.21 | 193,820 | -0.23(-1.25%) |
Aug 15, 2022 | 18.05 | 18.66 | 17.91 | 18.44 | 494,721 | +0.40(+2.22%) |
Aug 12, 2022 | 17.90 | 18.23 | 17.82 | 18.04 | 158,962 | +0.12(+0.67%) |
Aug 11, 2022 | 18.23 | 18.25 | 17.89 | 17.92 | 158,164 | -0.01(-0.06%) |
Aug 10, 2022 | 17.41 | 18.02 | 16.91 | 17.93 | 282,548 | +0.86(+5.04%) |
Aug 09, 2022 | 16.50 | 17.17 | 16.21 | 17.07 | 315,529 | +0.66(+4.02%) |
Aug 08, 2022 | 15.73 | 16.61 | 15.70 | 16.41 | 185,749 | +0.70(+4.46%) |
Aug 05, 2022 | 15.10 | 15.81 | 14.41 | 15.71 | 213,315 | +0.45(+2.95%) |
Aug 04, 2022 | 14.97 | 15.63 | 14.97 | 15.26 | 175,583 | +0.30(+2.01%) |
Aug 03, 2022 | 15.12 | 15.26 | 14.74 | 14.96 | 208,028 | +0.04(+0.27%) |
Aug 02, 2022 | 14.72 | 15.24 | 14.69 | 14.92 | 165,384 | +0.12(+0.81%) |
Aug 01, 2022 | 14.85 | 14.93 | 14.60 | 14.80 | 141,762 | -0.06(-0.40%) |
Jul 29, 2022 | 14.79 | 15.02 | 14.68 | 14.86 | 204,641 | +0.07(+0.47%) |
Jul 28, 2022 | 14.70 | 15.00 | 14.63 | 14.79 | 117,224 | -0.06(-0.40%) |
Jul 27, 2022 | 14.65 | 14.97 | 14.51 | 14.85 | 99,688 | +0.37(+2.56%) |
Jul 26, 2022 | 14.66 | 14.79 | 14.19 | 14.48 | 164,878 | -0.42(-2.82%) |
Jul 25, 2022 | 14.83 | 15.31 | 14.58 | 14.90 | 186,809 | +0.33(+2.26%) |
Jul 22, 2022 | 15.14 | 15.14 | 14.29 | 14.57 | 98,153 | -0.38(-2.54%) |
Jul 21, 2022 | 14.34 | 14.98 | 14.12 | 14.95 | 86,399 | +0.51(+3.53%) |
Jul 20, 2022 | 13.78 | 14.61 | 13.76 | 14.44 | 215,520 | +0.57(+4.11%) |
Jul 19, 2022 | 13.86 | 14.35 | 13.74 | 13.87 | 172,711 | +0.14(+1.02%) |
Jul 18, 2022 | 13.86 | 14.07 | 13.65 | 13.73 | 148,988 | +0.06(+0.44%) |
Jul 15, 2022 | 13.78 | 14.14 | 13.22 | 13.67 | 259,436 | +0.26(+1.94%) |
Jul 14, 2022 | 13.19 | 13.65 | 13.06 | 13.41 | 180,377 | -0.04(-0.30%) |
Jul 13, 2022 | 13.92 | 13.92 | 13.16 | 13.45 | 238,507 | -0.53(-3.79%) |
Jul 12, 2022 | 14.45 | 14.81 | 13.90 | 13.98 | 92,371 | -0.55(-3.79%) |
Jul 11, 2022 | 14.58 | 14.85 | 14.28 | 14.53 | 110,112 | -0.23(-1.56%) |
Jul 08, 2022 | 14.71 | 14.99 | 14.52 | 14.76 | 96,804 | +0.02(+0.14%) |
Jul 07, 2022 | 13.91 | 14.83 | 13.67 | 14.74 | 172,277 | +0.86(+6.20%) |
Jul 06, 2022 | 14.42 | 14.46 | 13.86 | 13.88 | 137,342 | -0.62(-4.28%) |
Jul 05, 2022 | 13.89 | 14.54 | 13.80 | 14.50 | 105,935 | +0.18(+1.26%) |
Jul 01, 2022 | 14.12 | 14.40 | 13.73 | 14.32 | 100,498 | +0.11(+0.77%) |
Jun 30, 2022 | 13.51 | 14.37 | 13.43 | 14.21 | 249,237 | +0.40(+2.90%) |
Jun 29, 2022 | 14.41 | 14.41 | 13.58 | 13.81 | 379,207 | -0.65(-4.50%) |
Jun 28, 2022 | 15.98 | 16.28 | 14.39 | 14.46 | 432,070 | -1.44(-9.06%) |
Jun 27, 2022 | 15.56 | 16.27 | 15.26 | 15.90 | 449,996 | +0.53(+3.45%) |
Jun 24, 2022 | 14.75 | 15.41 | 14.59 | 15.37 | 1,167,568 | +0.72(+4.91%) |
Jun 23, 2022 | 14.83 | 14.83 | 14.30 | 14.65 | 474,193 | -0.17(-1.15%) |
Jun 22, 2022 | 14.91 | 15.52 | 14.80 | 14.82 | 212,753 | -0.36(-2.37%) |
Jun 21, 2022 | 14.42 | 15.40 | 14.05 | 15.18 | 319,413 | +0.83(+5.78%) |
Jun 17, 2022 | 15.30 | 15.49 | 14.10 | 14.35 | 639,524 | -0.76(-5.03%) |
Jun 16, 2022 | 14.93 | 15.22 | 14.56 | 15.11 | 1,043,321 | -0.27(-1.76%) |
Jun 15, 2022 | 15.25 | 15.86 | 15.07 | 15.38 | 350,693 | +0.39(+2.60%) |
Jun 14, 2022 | 14.89 | 15.23 | 13.66 | 14.99 | 730,503 | +0.04(+0.27%) |
Jun 13, 2022 | 14.27 | 14.97 | 14.01 | 14.95 | 726,239 | -0.04(-0.27%) |
Jun 10, 2022 | 14.75 | 15.00 | 14.50 | 14.99 | 231,601 | -0.10(-0.66%) |
Jun 09, 2022 | 15.39 | 15.41 | 14.98 | 15.09 | 135,255 | -0.31(-2.01%) |
Jun 08, 2022 | 15.57 | 15.68 | 14.99 | 15.40 | 242,342 | -0.04(-0.26%) |
Jun 07, 2022 | 15.42 | 15.72 | 14.90 | 15.44 | 167,475 | -0.09(-0.58%) |
Jun 06, 2022 | 15.46 | 15.63 | 15.09 | 15.53 | 168,537 | +0.42(+2.78%) |
Jun 03, 2022 | 15.27 | 15.27 | 14.71 | 15.11 | 233,477 | -0.04(-0.26%) |
Jun 02, 2022 | 14.66 | 15.38 | 14.47 | 15.15 | 225,302 | +0.70(+4.84%) |
Jun 01, 2022 | 14.71 | 14.90 | 14.10 | 14.45 | 267,973 | -0.30(-2.03%) |
May 31, 2022 | 14.94 | 14.94 | 14.42 | 14.75 | 649,475 | +0.25(+1.72%) |
May 27, 2022 | 14.64 | 14.91 | 14.35 | 14.50 | 164,623 | +0.10(+0.69%) |
May 26, 2022 | 14.10 | 14.45 | 13.88 | 14.40 | 316,312 | +0.40(+2.86%) |
May 25, 2022 | 13.41 | 14.05 | 13.03 | 14.00 | 324,550 | +0.70(+5.26%) |
May 24, 2022 | 13.25 | 13.55 | 12.81 | 13.30 | 387,128 | +0.02(+0.15%) |
May 23, 2022 | 13.25 | 13.41 | 12.59 | 13.28 | 176,281 | +0.12(+0.91%) |
May 20, 2022 | 13.50 | 13.61 | 12.43 | 13.16 | 215,909 | -0.12(-0.90%) |
May 19, 2022 | 13.32 | 13.40 | 12.70 | 13.28 | 296,423 | -0.26(-1.92%) |
May 18, 2022 | 14.65 | 14.81 | 13.38 | 13.54 | 158,990 | -1.31(-8.82%) |
May 17, 2022 | 14.39 | 15.16 | 14.39 | 14.85 | 200,825 | +0.71(+5.02%) |
May 16, 2022 | 16.20 | 16.25 | 13.94 | 14.14 | 327,780 | -2.01(-12.45%) |
May 13, 2022 | 16.00 | 16.98 | 15.61 | 16.15 | 434,442 | +1.37(+9.27%) |
May 12, 2022 | 14.79 | 15.22 | 14.40 | 14.78 | 303,423 | -0.11(-0.74%) |
May 11, 2022 | 15.20 | 15.68 | 14.65 | 14.89 | 213,439 | -0.45(-2.93%) |
May 10, 2022 | 16.35 | 16.55 | 15.18 | 15.34 | 236,234 | -0.66(-4.13%) |
May 09, 2022 | 16.88 | 17.00 | 15.84 | 16.00 | 205,691 | -1.28(-7.41%) |
May 06, 2022 | 17.19 | 17.71 | 16.80 | 17.28 | 142,505 | -0.12(-0.69%) |
May 05, 2022 | 18.23 | 18.64 | 17.03 | 17.40 | 198,532 | -1.05(-5.69%) |
May 04, 2022 | 18.01 | 18.57 | 17.33 | 18.45 | 304,394 | +0.70(+3.94%) |
May 03, 2022 | 17.53 | 17.89 | 17.04 | 17.75 | 137,468 | +0.20(+1.14%) |
May 02, 2022 | 17.37 | 18.08 | 16.74 | 17.55 | 242,811 | +0.26(+1.50%) |
Apr 29, 2022 | 17.43 | 17.89 | 17.14 | 17.29 | 215,157 | -0.12(-0.69%) |
Apr 28, 2022 | 17.40 | 17.79 | 16.55 | 17.41 | 157,774 | +0.30(+1.75%) |
Apr 27, 2022 | 16.12 | 17.19 | 16.06 | 17.11 | 301,935 | +1.11(+6.94%) |
Apr 26, 2022 | 16.95 | 17.07 | 16.00 | 16.00 | 281,471 | -1.18(-6.87%) |
Apr 25, 2022 | 17.09 | 17.22 | 16.14 | 17.18 | 377,112 | +0.00(+0.00%) |
Apr 22, 2022 | 17.43 | 17.93 | 17.13 | 17.18 | 155,484 | -0.22(-1.26%) |
Apr 21, 2022 | 18.28 | 18.52 | 17.15 | 17.40 | 196,595 | -0.54(-3.01%) |
Apr 20, 2022 | 18.49 | 18.70 | 17.51 | 17.94 | 256,859 | -0.30(-1.64%) |
Apr 19, 2022 | 16.92 | 18.95 | 16.56 | 18.24 | 811,609 | +1.28(+7.55%) |
Apr 18, 2022 | 17.20 | 17.46 | 16.55 | 16.96 | 178,866 | -0.19(-1.11%) |
Apr 14, 2022 | 17.40 | 17.62 | 16.97 | 17.15 | 261,196 | -0.17(-0.98%) |
Apr 13, 2022 | 16.18 | 17.36 | 16.15 | 17.32 | 206,163 | +1.17(+7.24%) |
Apr 12, 2022 | 15.92 | 16.58 | 15.76 | 16.15 | 362,552 | +0.74(+4.80%) |
Apr 11, 2022 | 15.45 | 15.52 | 14.09 | 15.41 | 522,821 | +0.98(+6.79%) |
Apr 08, 2022 | 15.34 | 15.34 | 14.34 | 14.43 | 252,031 | -1.11(-7.14%) |
Apr 07, 2022 | 15.63 | 15.79 | 15.34 | 15.54 | 201,776 | -0.20(-1.27%) |
Apr 06, 2022 | 15.65 | 15.97 | 15.39 | 15.74 | 393,831 | -0.22(-1.38%) |
Apr 05, 2022 | 16.35 | 16.50 | 15.56 | 15.96 | 336,928 | -0.46(-2.80%) |
Apr 04, 2022 | 16.31 | 16.53 | 15.76 | 16.42 | 198,759 | -0.04(-0.24%) |
Apr 01, 2022 | 17.48 | 17.48 | 16.26 | 16.46 | 223,590 | -0.64(-3.74%) |
Mar 31, 2022 | 17.04 | 17.75 | 16.95 | 17.10 | 388,425 | +0.04(+0.23%) |
Mar 30, 2022 | 16.47 | 17.19 | 16.47 | 17.06 | 300,637 | +0.49(+2.96%) |
Mar 29, 2022 | 17.47 | 17.73 | 16.55 | 16.57 | 254,549 | -0.64(-3.72%) |
Mar 28, 2022 | 16.99 | 17.23 | 16.63 | 17.21 | 494,968 | +0.31(+1.83%) |
Mar 25, 2022 | 16.40 | 17.46 | 16.18 | 16.90 | 394,597 | +0.50(+3.05%) |
Mar 24, 2022 | 15.65 | 16.49 | 15.50 | 16.40 | 485,396 | +0.86(+5.53%) |
Mar 23, 2022 | 15.62 | 16.09 | 15.03 | 15.54 | 714,091 | +0.00(+0.00%) |
Mar 22, 2022 | 14.35 | 16.44 | 14.03 | 15.54 | 3,178,205 | +3.00(+23.92%) |
Mar 21, 2022 | 13.01 | 13.10 | 12.26 | 12.54 | 297,719 | -0.39(-3.02%) |
Mar 18, 2022 | 12.92 | 13.11 | 12.64 | 12.93 | 245,275 | +0.10(+0.78%) |
Mar 17, 2022 | 12.16 | 13.03 | 12.06 | 12.83 | 146,596 | +0.51(+4.14%) |
Mar 16, 2022 | 11.77 | 12.37 | 11.63 | 12.32 | 292,918 | +0.67(+5.75%) |
Mar 15, 2022 | 11.52 | 11.94 | 11.46 | 11.65 | 391,390 | +0.34(+3.01%) |
Mar 14, 2022 | 11.35 | 11.44 | 11.00 | 11.31 | 135,631 | +0.09(+0.80%) |
Mar 11, 2022 | 11.58 | 11.74 | 11.15 | 11.22 | 101,939 | -0.33(-2.86%) |
Mar 10, 2022 | 11.30 | 11.57 | 11.11 | 11.55 | 183,447 | -0.05(-0.43%) |
Mar 09, 2022 | 11.19 | 11.80 | 11.15 | 11.60 | 319,056 | +0.67(+6.13%) |
Mar 08, 2022 | 10.91 | 11.29 | 10.66 | 10.93 | 154,308 | -0.04(-0.36%) |
Mar 07, 2022 | 11.83 | 11.83 | 10.90 | 10.97 | 164,446 | -0.76(-6.48%) |
Mar 04, 2022 | 11.89 | 11.89 | 11.57 | 11.73 | 187,972 | -0.31(-2.57%) |
Mar 03, 2022 | 12.28 | 12.28 | 11.82 | 12.04 | 343,033 | -0.06(-0.50%) |
Mar 02, 2022 | 12.49 | 12.55 | 12.07 | 12.10 | 181,445 | -0.25(-2.02%) |