Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.440 | 7.550 | 7.100 | 7.440 | 204,947 | +0.01(+0.13%) |
Mar 30, 2023 | 7.380 | 7.600 | 7.300 | 7.430 | 175,986 | +0.16(+2.20%) |
Mar 29, 2023 | 7.240 | 7.420 | 7.120 | 7.270 | 157,817 | +0.17(+2.39%) |
Mar 28, 2023 | 6.830 | 7.140 | 6.830 | 7.100 | 247,933 | +0.20(+2.90%) |
Mar 27, 2023 | 6.970 | 7.050 | 6.800 | 6.900 | 201,325 | -0.05(-0.72%) |
Mar 24, 2023 | 6.680 | 7.120 | 6.680 | 6.950 | 379,394 | +0.18(+2.66%) |
Mar 23, 2023 | 6.640 | 6.810 | 6.380 | 6.770 | 509,751 | +0.07(+1.04%) |
Mar 22, 2023 | 7.760 | 7.760 | 6.690 | 6.700 | 362,780 | -0.98(-12.76%) |
Mar 21, 2023 | 7.780 | 8.015 | 7.570 | 7.680 | 404,797 | +0.07(+0.92%) |
Mar 20, 2023 | 8.430 | 8.500 | 7.405 | 7.610 | 622,219 | -0.79(-9.40%) |
Mar 17, 2023 | 8.810 | 9.130 | 8.320 | 8.400 | 6,109,331 | -0.74(-8.10%) |
Mar 16, 2023 | 8.760 | 9.460 | 8.520 | 9.140 | 326,645 | +0.35(+3.98%) |
Mar 15, 2023 | 8.390 | 8.810 | 8.120 | 8.790 | 428,202 | +0.18(+2.09%) |
Mar 14, 2023 | 9.220 | 9.220 | 8.500 | 8.610 | 309,550 | -0.15(-1.71%) |
Mar 13, 2023 | 9.800 | 9.800 | 8.440 | 8.760 | 349,064 | -1.34(-13.27%) |
Mar 10, 2023 | 10.50 | 10.50 | 9.740 | 10.10 | 332,717 | -0.44(-4.17%) |
Mar 09, 2023 | 10.86 | 10.99 | 10.46 | 10.54 | 185,419 | -0.32(-2.95%) |
Mar 08, 2023 | 11.11 | 11.21 | 10.70 | 10.86 | 227,643 | -0.28(-2.51%) |
Mar 07, 2023 | 11.57 | 11.57 | 10.97 | 11.14 | 274,034 | -0.37(-3.17%) |
Mar 06, 2023 | 12.39 | 12.50 | 11.43 | 11.51 | 554,670 | -1.59(-12.18%) |
Mar 03, 2023 | 13.00 | 13.21 | 12.97 | 13.10 | 91,055 | +0.02(+0.15%) |
Mar 02, 2023 | 13.09 | 13.27 | 12.92 | 13.08 | 107,140 | -0.23(-1.73%) |
Mar 01, 2023 | 13.07 | 13.39 | 13.03 | 13.31 | 54,413 | +0.22(+1.68%) |
Feb 28, 2023 | 13.12 | 13.37 | 13.05 | 13.09 | 55,639 | -0.02(-0.15%) |
Feb 27, 2023 | 13.27 | 13.40 | 13.07 | 13.11 | 41,308 | +0.07(+0.54%) |
Feb 24, 2023 | 12.82 | 13.12 | 12.82 | 13.04 | 103,416 | -0.22(-1.66%) |
Feb 23, 2023 | 12.87 | 13.26 | 12.87 | 13.26 | 132,609 | +0.48(+3.76%) |
Feb 22, 2023 | 13.17 | 13.17 | 12.63 | 12.78 | 100,044 | -0.15(-1.16%) |
Feb 21, 2023 | 13.29 | 13.29 | 12.81 | 12.93 | 53,806 | -0.46(-3.44%) |
Feb 17, 2023 | 13.50 | 13.50 | 13.28 | 13.39 | 65,314 | -0.06(-0.45%) |
Feb 16, 2023 | 13.25 | 13.56 | 13.25 | 13.45 | 59,306 | -0.02(-0.15%) |
Feb 15, 2023 | 13.23 | 13.62 | 13.23 | 13.47 | 35,498 | +0.06(+0.45%) |
Feb 14, 2023 | 13.21 | 13.69 | 13.20 | 13.41 | 44,944 | +0.01(+0.07%) |
Feb 13, 2023 | 13.31 | 13.53 | 13.11 | 13.40 | 56,286 | -0.05(-0.37%) |
Feb 10, 2023 | 13.80 | 14.18 | 13.20 | 13.45 | 55,218 | -0.27(-1.97%) |
Feb 09, 2023 | 14.46 | 14.92 | 13.46 | 13.72 | 105,991 | -1.25(-8.35%) |
Feb 08, 2023 | 15.62 | 15.87 | 14.93 | 14.97 | 100,335 | -0.76(-4.83%) |
Feb 07, 2023 | 15.31 | 15.76 | 15.19 | 15.73 | 61,302 | +0.31(+2.01%) |
Feb 06, 2023 | 15.59 | 15.70 | 14.82 | 15.42 | 62,048 | -0.34(-2.16%) |
Feb 03, 2023 | 15.26 | 15.82 | 15.26 | 15.76 | 77,442 | +0.42(+2.74%) |
Feb 02, 2023 | 15.07 | 15.65 | 15.07 | 15.34 | 50,659 | +0.31(+2.06%) |
Feb 01, 2023 | 14.69 | 15.30 | 14.62 | 15.03 | 51,018 | +0.47(+3.23%) |
Jan 31, 2023 | 14.00 | 14.65 | 14.00 | 14.56 | 63,194 | +0.58(+4.15%) |
Jan 30, 2023 | 13.70 | 14.11 | 13.08 | 13.98 | 57,117 | +0.21(+1.53%) |
Jan 27, 2023 | 13.64 | 13.88 | 13.42 | 13.77 | 38,320 | +0.25(+1.85%) |
Jan 26, 2023 | 13.44 | 13.77 | 13.27 | 13.52 | 39,409 | +0.07(+0.52%) |
Jan 25, 2023 | 13.10 | 13.49 | 12.94 | 13.45 | 44,857 | -0.11(-0.81%) |
Jan 24, 2023 | 13.47 | 13.74 | 13.45 | 13.56 | 29,698 | +0.09(+0.67%) |
Jan 23, 2023 | 13.52 | 13.64 | 13.29 | 13.47 | 45,608 | +0.09(+0.67%) |
Jan 20, 2023 | 13.44 | 13.46 | 12.95 | 13.38 | 75,037 | +0.09(+0.68%) |
Jan 19, 2023 | 13.12 | 13.30 | 12.85 | 13.29 | 78,686 | +0.15(+1.14%) |
Jan 18, 2023 | 13.65 | 13.71 | 13.02 | 13.14 | 63,902 | -0.38(-2.81%) |
Jan 17, 2023 | 13.70 | 13.87 | 13.48 | 13.52 | 42,297 | -0.29(-2.10%) |
Jan 13, 2023 | 13.59 | 14.02 | 13.52 | 13.81 | 84,780 | -0.01(-0.07%) |
Jan 12, 2023 | 13.72 | 14.07 | 13.39 | 13.82 | 115,819 | +0.27(+1.99%) |
Jan 11, 2023 | 13.13 | 13.66 | 13.12 | 13.55 | 45,634 | +0.43(+3.28%) |
Jan 10, 2023 | 12.74 | 13.20 | 12.74 | 13.12 | 61,087 | +0.40(+3.14%) |
Jan 09, 2023 | 12.76 | 13.04 | 12.68 | 12.72 | 66,166 | +0.10(+0.79%) |
Jan 06, 2023 | 11.85 | 12.77 | 11.82 | 12.62 | 65,920 | +0.90(+7.68%) |
Jan 05, 2023 | 11.76 | 11.81 | 11.46 | 11.72 | 99,577 | -0.10(-0.85%) |
Jan 04, 2023 | 11.78 | 12.05 | 11.68 | 11.82 | 87,815 | +0.12(+1.03%) |
Jan 03, 2023 | 12.02 | 12.14 | 11.60 | 11.70 | 84,758 | -0.16(-1.35%) |
Dec 30, 2022 | 11.80 | 12.07 | 11.78 | 11.86 | 79,639 | +0.02(+0.17%) |
Dec 29, 2022 | 11.55 | 12.10 | 11.37 | 11.84 | 59,346 | +0.52(+4.59%) |
Dec 28, 2022 | 11.00 | 11.50 | 11.00 | 11.32 | 83,077 | +0.15(+1.34%) |
Dec 27, 2022 | 11.25 | 11.28 | 10.99 | 11.17 | 102,174 | -0.15(-1.33%) |
Dec 23, 2022 | 11.03 | 11.35 | 10.87 | 11.32 | 40,888 | +0.27(+2.44%) |
Dec 22, 2022 | 10.70 | 11.11 | 10.62 | 11.05 | 115,224 | +0.18(+1.66%) |
Dec 21, 2022 | 10.60 | 11.02 | 10.39 | 10.87 | 98,365 | +0.29(+2.74%) |
Dec 20, 2022 | 10.74 | 10.90 | 10.51 | 10.58 | 84,593 | -0.25(-2.31%) |
Dec 19, 2022 | 11.57 | 11.75 | 10.55 | 10.83 | 158,189 | -0.95(-8.06%) |
Dec 16, 2022 | 11.49 | 12.37 | 11.03 | 11.78 | 1,100,243 | +0.10(+0.86%) |
Dec 15, 2022 | 11.57 | 12.13 | 10.76 | 11.68 | 137,295 | +0.04(+0.34%) |
Dec 14, 2022 | 11.71 | 12.54 | 10.54 | 11.64 | 205,814 | -0.10(-0.85%) |
Dec 13, 2022 | 10.65 | 11.91 | 10.24 | 11.74 | 208,562 | +1.51(+14.76%) |
Dec 12, 2022 | 9.990 | 10.52 | 9.800 | 10.23 | 169,161 | +0.29(+2.92%) |
Dec 09, 2022 | 10.88 | 10.99 | 9.910 | 9.940 | 84,672 | -1.06(-9.64%) |
Dec 08, 2022 | 10.99 | 11.11 | 10.91 | 11.00 | 91,867 | +0.02(+0.18%) |
Dec 07, 2022 | 11.34 | 11.88 | 10.66 | 10.98 | 119,220 | -0.48(-4.19%) |
Dec 06, 2022 | 10.94 | 11.76 | 10.90 | 11.46 | 139,643 | +0.43(+3.90%) |
Dec 05, 2022 | 11.26 | 11.54 | 10.99 | 11.03 | 90,606 | -0.19(-1.69%) |
Dec 02, 2022 | 11.23 | 11.36 | 11.12 | 11.22 | 60,704 | -0.01(-0.09%) |
Dec 01, 2022 | 11.42 | 11.50 | 11.06 | 11.23 | 59,186 | -0.04(-0.35%) |
Nov 30, 2022 | 11.36 | 11.75 | 11.03 | 11.27 | 129,746 | -0.17(-1.49%) |
Nov 29, 2022 | 12.04 | 12.04 | 11.34 | 11.44 | 84,648 | -0.51(-4.27%) |
Nov 28, 2022 | 12.70 | 12.70 | 11.88 | 11.95 | 68,609 | -0.70(-5.53%) |
Nov 25, 2022 | 13.13 | 13.46 | 12.61 | 12.65 | 40,846 | -0.66(-4.96%) |
Nov 23, 2022 | 13.74 | 14.07 | 13.28 | 13.31 | 28,853 | -0.41(-2.99%) |
Nov 22, 2022 | 13.26 | 13.72 | 13.06 | 13.72 | 129,789 | +0.66(+5.05%) |
Nov 21, 2022 | 13.36 | 13.65 | 12.85 | 13.06 | 143,105 | -0.22(-1.66%) |
Nov 18, 2022 | 13.71 | 13.77 | 13.10 | 13.28 | 60,279 | -0.13(-0.97%) |
Nov 17, 2022 | 13.70 | 13.70 | 13.21 | 13.41 | 85,695 | -0.32(-2.33%) |
Nov 16, 2022 | 14.52 | 14.52 | 13.65 | 13.73 | 69,792 | -0.89(-6.09%) |
Nov 15, 2022 | 15.50 | 15.50 | 14.37 | 14.62 | 71,530 | -0.54(-3.56%) |
Nov 14, 2022 | 16.12 | 16.12 | 15.03 | 15.16 | 116,907 | -1.17(-7.16%) |
Nov 11, 2022 | 17.29 | 17.54 | 16.18 | 16.33 | 65,715 | -0.96(-5.55%) |
Nov 10, 2022 | 18.48 | 18.48 | 17.17 | 17.29 | 56,463 | -0.43(-2.43%) |
Nov 09, 2022 | 16.93 | 18.95 | 16.93 | 17.72 | 99,662 | -2.12(-10.69%) |
Nov 08, 2022 | 19.24 | 19.93 | 19.02 | 19.84 | 107,050 | +0.64(+3.33%) |
Nov 07, 2022 | 19.39 | 19.49 | 18.89 | 19.20 | 30,695 | +0.32(+1.69%) |
Nov 04, 2022 | 18.71 | 18.94 | 18.48 | 18.88 | 34,516 | +0.28(+1.51%) |
Nov 03, 2022 | 18.64 | 18.99 | 18.38 | 18.60 | 23,553 | -0.22(-1.17%) |
Nov 02, 2022 | 19.44 | 19.53 | 18.82 | 18.82 | 45,423 | -0.20(-1.05%) |
Nov 01, 2022 | 19.01 | 19.14 | 18.84 | 19.02 | 37,256 | +0.02(+0.11%) |
Oct 31, 2022 | 18.85 | 19.14 | 18.82 | 19.00 | 26,437 | +0.00(+0.00%) |
Oct 28, 2022 | 18.59 | 19.10 | 18.34 | 19.00 | 53,758 | +0.48(+2.59%) |
Oct 27, 2022 | 18.92 | 18.92 | 17.81 | 18.52 | 82,909 | -0.10(-0.54%) |
Oct 26, 2022 | 18.25 | 18.78 | 18.11 | 18.62 | 31,250 | +0.50(+2.76%) |
Oct 25, 2022 | 18.17 | 18.32 | 17.87 | 18.12 | 41,857 | +0.23(+1.29%) |
Oct 24, 2022 | 17.45 | 17.99 | 17.34 | 17.89 | 186,514 | +0.39(+2.23%) |
Oct 21, 2022 | 17.70 | 17.88 | 17.26 | 17.50 | 117,461 | -0.10(-0.57%) |
Oct 20, 2022 | 17.37 | 17.74 | 17.02 | 17.60 | 48,504 | +0.16(+0.92%) |
Oct 19, 2022 | 17.31 | 17.64 | 16.67 | 17.44 | 33,252 | -0.16(-0.91%) |
Oct 18, 2022 | 17.27 | 17.96 | 17.17 | 17.60 | 40,542 | +0.56(+3.29%) |
Oct 17, 2022 | 16.38 | 17.11 | 16.38 | 17.04 | 68,406 | +1.06(+6.63%) |
Oct 14, 2022 | 16.58 | 16.58 | 15.98 | 15.98 | 24,223 | -0.60(-3.62%) |
Oct 13, 2022 | 15.64 | 16.83 | 15.64 | 16.58 | 60,994 | +0.73(+4.61%) |
Oct 12, 2022 | 16.11 | 16.18 | 15.39 | 15.85 | 22,896 | -0.35(-2.16%) |
Oct 11, 2022 | 15.78 | 16.46 | 15.73 | 16.20 | 40,981 | +0.42(+2.66%) |
Oct 10, 2022 | 15.50 | 15.96 | 15.50 | 15.78 | 28,122 | +0.46(+3.00%) |
Oct 07, 2022 | 16.07 | 16.25 | 15.22 | 15.32 | 27,636 | -0.85(-5.26%) |
Oct 06, 2022 | 15.93 | 16.36 | 15.45 | 16.17 | 19,384 | +0.05(+0.31%) |
Oct 05, 2022 | 16.15 | 16.36 | 15.77 | 16.12 | 36,213 | -0.31(-1.89%) |
Oct 04, 2022 | 16.19 | 16.78 | 16.04 | 16.43 | 52,930 | +0.57(+3.59%) |
Oct 03, 2022 | 15.35 | 15.89 | 15.34 | 15.86 | 72,165 | +0.64(+4.20%) |
Sep 30, 2022 | 14.70 | 15.70 | 14.62 | 15.22 | 100,495 | +0.54(+3.68%) |
Sep 29, 2022 | 14.78 | 14.94 | 14.48 | 14.68 | 81,917 | -0.35(-2.33%) |
Sep 28, 2022 | 14.41 | 15.21 | 14.26 | 15.03 | 61,164 | +0.80(+5.62%) |
Sep 27, 2022 | 14.92 | 15.04 | 14.20 | 14.23 | 40,493 | -0.60(-4.05%) |
Sep 26, 2022 | 14.18 | 15.19 | 14.18 | 14.83 | 45,455 | +0.71(+5.03%) |
Sep 23, 2022 | 13.81 | 14.19 | 13.67 | 14.12 | 67,968 | +0.12(+0.86%) |
Sep 22, 2022 | 13.65 | 14.06 | 13.61 | 14.00 | 90,405 | +0.24(+1.74%) |
Sep 21, 2022 | 14.35 | 14.80 | 13.67 | 13.76 | 131,259 | -0.50(-3.51%) |
Sep 20, 2022 | 14.27 | 14.55 | 14.16 | 14.26 | 49,128 | -0.27(-1.86%) |
Sep 19, 2022 | 14.38 | 14.57 | 14.27 | 14.53 | 28,774 | +0.18(+1.25%) |
Sep 16, 2022 | 14.23 | 14.50 | 14.03 | 14.35 | 80,160 | +0.02(+0.14%) |
Sep 15, 2022 | 14.12 | 14.91 | 14.12 | 14.33 | 27,520 | +0.08(+0.56%) |
Sep 14, 2022 | 14.03 | 14.68 | 14.03 | 14.25 | 48,097 | +0.18(+1.28%) |
Sep 13, 2022 | 14.13 | 14.43 | 14.07 | 14.07 | 21,087 | -0.40(-2.76%) |
Sep 12, 2022 | 14.64 | 14.65 | 14.30 | 14.47 | 17,641 | +0.03(+0.21%) |
Sep 09, 2022 | 14.30 | 14.44 | 14.16 | 14.44 | 13,654 | +0.27(+1.91%) |
Sep 08, 2022 | 14.17 | 14.44 | 13.68 | 14.17 | 36,699 | -0.09(-0.63%) |
Sep 07, 2022 | 14.00 | 14.33 | 14.00 | 14.26 | 22,278 | +0.21(+1.49%) |
Sep 06, 2022 | 14.49 | 14.67 | 14.01 | 14.05 | 45,149 | -0.49(-3.37%) |
Sep 02, 2022 | 14.99 | 15.40 | 14.34 | 14.54 | 17,475 | -0.44(-2.94%) |
Sep 01, 2022 | 14.99 | 15.11 | 14.35 | 14.98 | 29,762 | +0.12(+0.81%) |
Aug 31, 2022 | 14.95 | 15.32 | 14.76 | 14.86 | 19,910 | -0.24(-1.59%) |
Aug 30, 2022 | 15.36 | 15.74 | 14.90 | 15.10 | 98,033 | -0.51(-3.27%) |
Aug 29, 2022 | 15.69 | 16.13 | 15.56 | 15.61 | 17,902 | -0.30(-1.89%) |
Aug 26, 2022 | 16.25 | 16.38 | 15.90 | 15.91 | 22,196 | -0.13(-0.81%) |
Aug 25, 2022 | 15.84 | 16.06 | 15.69 | 16.04 | 38,657 | +0.81(+5.32%) |
Aug 24, 2022 | 15.64 | 15.64 | 15.20 | 15.23 | 16,722 | -0.23(-1.49%) |
Aug 23, 2022 | 15.72 | 16.11 | 15.41 | 15.46 | 26,027 | -0.01(-0.06%) |
Aug 22, 2022 | 15.42 | 15.64 | 15.31 | 15.47 | 55,102 | -0.24(-1.53%) |
Aug 19, 2022 | 15.79 | 16.00 | 15.49 | 15.71 | 57,013 | -0.29(-1.81%) |
Aug 18, 2022 | 15.56 | 16.20 | 15.51 | 16.00 | 78,949 | +0.50(+3.23%) |
Aug 17, 2022 | 15.24 | 15.55 | 15.00 | 15.50 | 148,167 | -0.01(-0.06%) |
Aug 16, 2022 | 15.48 | 15.63 | 15.37 | 15.51 | 25,748 | +0.03(+0.19%) |
Aug 15, 2022 | 15.60 | 15.94 | 14.74 | 15.48 | 41,170 | -0.35(-2.21%) |
Aug 12, 2022 | 14.95 | 15.83 | 14.76 | 15.83 | 44,234 | +0.97(+6.53%) |
Aug 11, 2022 | 14.47 | 14.93 | 14.28 | 14.86 | 76,778 | +0.35(+2.41%) |
Aug 10, 2022 | 14.28 | 14.56 | 14.05 | 14.51 | 80,023 | +0.30(+2.11%) |
Aug 09, 2022 | 14.59 | 15.02 | 14.04 | 14.21 | 46,302 | -0.24(-1.66%) |
Aug 08, 2022 | 14.72 | 14.81 | 14.25 | 14.45 | 34,742 | +0.01(+0.07%) |
Aug 05, 2022 | 14.52 | 14.75 | 14.05 | 14.44 | 47,309 | -0.20(-1.37%) |
Aug 04, 2022 | 14.82 | 15.12 | 14.19 | 14.64 | 41,523 | -0.27(-1.81%) |
Aug 03, 2022 | 14.84 | 14.97 | 14.53 | 14.91 | 27,930 | +0.04(+0.27%) |
Aug 02, 2022 | 15.57 | 15.60 | 14.85 | 14.87 | 36,218 | -0.48(-3.13%) |
Aug 01, 2022 | 15.33 | 15.63 | 14.94 | 15.35 | 15,319 | +0.28(+1.86%) |
Jul 29, 2022 | 15.19 | 15.38 | 14.94 | 15.07 | 26,122 | -0.03(-0.20%) |
Jul 28, 2022 | 15.04 | 15.37 | 14.53 | 15.10 | 12,463 | +0.18(+1.21%) |
Jul 27, 2022 | 14.27 | 14.94 | 14.22 | 14.92 | 49,501 | +0.70(+4.92%) |
Jul 26, 2022 | 14.12 | 14.44 | 14.11 | 14.22 | 16,152 | -0.32(-2.20%) |
Jul 25, 2022 | 14.90 | 14.90 | 14.48 | 14.54 | 39,678 | -0.18(-1.22%) |
Jul 22, 2022 | 14.94 | 15.10 | 14.60 | 14.72 | 26,533 | -0.27(-1.80%) |
Jul 21, 2022 | 15.25 | 15.25 | 14.80 | 14.99 | 26,492 | -0.43(-2.79%) |
Jul 20, 2022 | 15.31 | 15.59 | 15.12 | 15.42 | 33,343 | +0.21(+1.38%) |
Jul 19, 2022 | 14.44 | 15.51 | 14.44 | 15.21 | 48,528 | +0.69(+4.75%) |
Jul 18, 2022 | 14.90 | 14.94 | 14.49 | 14.52 | 23,055 | +0.07(+0.48%) |
Jul 15, 2022 | 13.90 | 14.65 | 13.89 | 14.45 | 49,491 | +0.78(+5.71%) |
Jul 14, 2022 | 13.45 | 13.72 | 13.26 | 13.67 | 53,443 | +0.14(+1.03%) |
Jul 13, 2022 | 13.69 | 13.76 | 13.45 | 13.53 | 41,147 | -0.26(-1.89%) |
Jul 12, 2022 | 13.70 | 14.26 | 13.70 | 13.79 | 31,730 | +0.17(+1.25%) |
Jul 11, 2022 | 13.55 | 13.72 | 13.47 | 13.62 | 65,399 | -0.21(-1.52%) |
Jul 08, 2022 | 13.87 | 14.10 | 13.71 | 13.83 | 38,673 | +0.06(+0.44%) |
Jul 07, 2022 | 13.40 | 13.80 | 13.40 | 13.77 | 40,863 | +0.41(+3.07%) |
Jul 06, 2022 | 13.46 | 13.50 | 12.99 | 13.36 | 79,542 | -0.21(-1.55%) |
Jul 05, 2022 | 13.22 | 13.79 | 12.93 | 13.57 | 115,350 | +0.09(+0.67%) |
Jul 01, 2022 | 13.15 | 13.52 | 13.04 | 13.48 | 60,514 | +0.36(+2.74%) |
Jun 30, 2022 | 12.77 | 13.14 | 12.59 | 13.12 | 76,335 | +0.11(+0.85%) |
Jun 29, 2022 | 13.68 | 13.68 | 12.96 | 13.01 | 49,427 | -0.72(-5.24%) |
Jun 28, 2022 | 14.01 | 14.19 | 13.71 | 13.73 | 84,517 | -0.30(-2.14%) |
Jun 27, 2022 | 13.53 | 14.12 | 13.30 | 14.03 | 62,117 | +0.61(+4.55%) |
Jun 24, 2022 | 13.19 | 13.44 | 12.95 | 13.42 | 151,094 | +0.22(+1.67%) |
Jun 23, 2022 | 13.63 | 13.72 | 12.89 | 13.20 | 62,472 | -0.49(-3.58%) |
Jun 22, 2022 | 12.85 | 13.71 | 12.85 | 13.69 | 69,690 | +0.66(+5.07%) |
Jun 21, 2022 | 13.29 | 13.44 | 13.01 | 13.03 | 69,593 | -0.11(-0.84%) |
Jun 17, 2022 | 13.79 | 13.96 | 13.09 | 13.14 | 252,382 | -0.65(-4.71%) |
Jun 16, 2022 | 14.27 | 14.56 | 13.68 | 13.79 | 216,875 | -0.87(-5.93%) |
Jun 15, 2022 | 14.63 | 15.00 | 14.48 | 14.66 | 151,315 | +0.15(+1.03%) |
Jun 14, 2022 | 14.74 | 15.01 | 13.81 | 14.51 | 124,213 | -1.13(-7.23%) |
Jun 13, 2022 | 15.33 | 15.77 | 15.15 | 15.64 | 83,060 | -0.15(-0.95%) |
Jun 10, 2022 | 15.95 | 16.20 | 15.65 | 15.79 | 71,586 | -0.48(-2.95%) |
Jun 09, 2022 | 16.03 | 16.41 | 15.95 | 16.27 | 53,159 | +0.08(+0.49%) |
Jun 08, 2022 | 15.92 | 16.23 | 15.64 | 16.19 | 53,001 | +0.30(+1.89%) |
Jun 07, 2022 | 15.38 | 16.03 | 15.35 | 15.89 | 53,097 | +0.29(+1.86%) |
Jun 06, 2022 | 14.98 | 15.64 | 14.88 | 15.60 | 47,068 | +0.65(+4.35%) |
Jun 03, 2022 | 15.25 | 15.44 | 14.62 | 14.95 | 39,421 | -0.42(-2.73%) |
Jun 02, 2022 | 14.82 | 15.46 | 14.82 | 15.37 | 37,349 | +0.59(+3.99%) |
Jun 01, 2022 | 14.91 | 14.95 | 14.33 | 14.78 | 61,155 | -0.05(-0.34%) |
May 31, 2022 | 13.97 | 15.26 | 13.97 | 14.83 | 72,294 | +0.82(+5.85%) |
May 27, 2022 | 14.02 | 14.33 | 13.88 | 14.01 | 164,096 | +0.05(+0.36%) |
May 26, 2022 | 14.32 | 14.55 | 13.93 | 13.96 | 109,830 | -0.17(-1.20%) |
May 25, 2022 | 13.98 | 14.29 | 13.97 | 14.13 | 46,844 | +0.21(+1.51%) |
May 24, 2022 | 13.81 | 13.96 | 13.55 | 13.92 | 39,332 | +0.07(+0.51%) |
May 23, 2022 | 13.83 | 14.16 | 13.52 | 13.85 | 68,236 | +0.25(+1.84%) |
May 20, 2022 | 13.87 | 13.99 | 13.10 | 13.60 | 101,816 | -0.07(-0.51%) |
May 19, 2022 | 13.82 | 14.03 | 13.55 | 13.67 | 72,038 | -0.16(-1.16%) |
May 18, 2022 | 13.92 | 14.16 | 13.75 | 13.83 | 136,776 | -0.21(-1.50%) |
May 17, 2022 | 13.87 | 14.11 | 13.80 | 14.04 | 118,928 | +0.49(+3.62%) |
May 16, 2022 | 13.97 | 14.24 | 13.51 | 13.55 | 59,252 | -0.44(-3.15%) |
May 13, 2022 | 13.71 | 14.15 | 13.70 | 13.99 | 182,215 | +0.40(+2.94%) |
May 12, 2022 | 13.34 | 13.71 | 13.10 | 13.59 | 57,299 | +0.28(+2.10%) |
May 11, 2022 | 13.80 | 14.08 | 13.28 | 13.31 | 37,898 | -0.61(-4.38%) |
May 10, 2022 | 14.44 | 14.44 | 13.86 | 13.92 | 89,062 | -0.32(-2.25%) |
May 09, 2022 | 14.38 | 14.96 | 14.05 | 14.24 | 45,673 | -0.33(-2.26%) |
May 06, 2022 | 14.78 | 16.26 | 14.35 | 14.57 | 46,163 | -0.24(-1.65%) |
May 05, 2022 | 15.38 | 15.38 | 14.58 | 14.81 | 34,400 | -0.85(-5.40%) |
May 04, 2022 | 15.12 | 15.71 | 14.77 | 15.66 | 30,940 | +0.47(+3.09%) |
May 03, 2022 | 15.36 | 15.68 | 14.96 | 15.19 | 82,823 | -0.25(-1.62%) |
May 02, 2022 | 15.29 | 15.59 | 14.95 | 15.44 | 56,894 | +0.23(+1.51%) |
Apr 29, 2022 | 15.26 | 15.50 | 15.04 | 15.21 | 89,016 | -0.24(-1.55%) |
Apr 28, 2022 | 15.42 | 15.66 | 15.18 | 15.45 | 42,800 | +0.10(+0.65%) |
Apr 27, 2022 | 15.17 | 15.55 | 15.16 | 15.35 | 36,736 | +0.19(+1.25%) |
Apr 26, 2022 | 15.59 | 15.59 | 15.09 | 15.16 | 40,506 | -0.52(-3.32%) |
Apr 25, 2022 | 15.63 | 15.99 | 15.33 | 15.68 | 29,278 | -0.12(-0.76%) |
Apr 22, 2022 | 15.82 | 15.90 | 15.65 | 15.80 | 21,861 | -0.19(-1.19%) |
Apr 21, 2022 | 16.31 | 16.31 | 15.82 | 15.99 | 29,854 | -0.03(-0.19%) |
Apr 20, 2022 | 16.10 | 16.41 | 15.91 | 16.02 | 23,925 | -0.11(-0.68%) |
Apr 19, 2022 | 15.82 | 16.44 | 15.82 | 16.13 | 32,211 | +0.36(+2.28%) |
Apr 18, 2022 | 16.19 | 16.19 | 15.67 | 15.77 | 40,208 | -0.01(-0.06%) |
Apr 14, 2022 | 15.99 | 16.19 | 15.70 | 15.78 | 23,917 | -0.11(-0.69%) |
Apr 13, 2022 | 15.99 | 15.99 | 15.72 | 15.89 | 28,880 | +0.08(+0.51%) |
Apr 12, 2022 | 15.98 | 16.28 | 15.69 | 15.81 | 30,078 | +0.00(+0.00%) |
Apr 11, 2022 | 16.01 | 16.21 | 15.69 | 15.81 | 36,156 | -0.24(-1.50%) |
Apr 08, 2022 | 16.27 | 16.47 | 15.99 | 16.05 | 22,286 | -0.21(-1.29%) |
Apr 07, 2022 | 16.30 | 16.48 | 16.00 | 16.26 | 51,580 | +0.07(+0.43%) |
Apr 06, 2022 | 16.28 | 17.12 | 15.86 | 16.19 | 55,751 | -0.08(-0.49%) |
Apr 05, 2022 | 17.17 | 17.17 | 16.21 | 16.27 | 59,255 | -1.05(-6.06%) |
Apr 04, 2022 | 17.78 | 17.78 | 17.24 | 17.32 | 43,200 | -0.45(-2.53%) |