Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.09 | 14.54 | 14.09 | 14.32 | 303,512 | +0.29(+2.03%) |
Mar 30, 2023 | 14.24 | 14.25 | 13.91 | 14.04 | 59,629 | -0.17(-1.18%) |
Mar 29, 2023 | 14.18 | 14.48 | 14.11 | 14.21 | 65,151 | +0.05(+0.35%) |
Mar 28, 2023 | 14.06 | 14.51 | 14.00 | 14.16 | 126,217 | -0.00(-0.03%) |
Mar 27, 2023 | 13.96 | 14.54 | 13.71 | 14.16 | 115,553 | +0.25(+1.80%) |
Mar 24, 2023 | 13.59 | 14.03 | 13.56 | 13.91 | 62,735 | +0.23(+1.65%) |
Mar 23, 2023 | 14.20 | 14.25 | 13.61 | 13.68 | 63,084 | -0.56(-3.93%) |
Mar 22, 2023 | 14.87 | 14.98 | 14.20 | 14.25 | 48,855 | -0.59(-3.98%) |
Mar 21, 2023 | 14.53 | 14.88 | 14.50 | 14.84 | 89,295 | +0.29(+2.03%) |
Mar 20, 2023 | 14.41 | 14.84 | 14.41 | 14.54 | 67,243 | +0.16(+1.09%) |
Mar 17, 2023 | 15.11 | 15.11 | 14.28 | 14.38 | 120,502 | -0.74(-4.88%) |
Mar 16, 2023 | 14.67 | 15.30 | 14.55 | 15.12 | 74,746 | +0.32(+2.19%) |
Mar 15, 2023 | 14.71 | 14.90 | 14.60 | 14.80 | 69,318 | -0.09(-0.59%) |
Mar 14, 2023 | 14.86 | 15.14 | 14.69 | 14.89 | 67,902 | +0.26(+1.81%) |
Mar 13, 2023 | 14.60 | 15.10 | 14.47 | 14.62 | 78,824 | -0.15(-1.00%) |
Mar 10, 2023 | 15.06 | 15.17 | 14.71 | 14.77 | 66,707 | -0.40(-2.65%) |
Mar 09, 2023 | 15.32 | 15.42 | 15.07 | 15.17 | 63,484 | -0.16(-1.02%) |
Mar 08, 2023 | 15.20 | 15.46 | 15.19 | 15.33 | 53,303 | +0.13(+0.84%) |
Mar 07, 2023 | 14.86 | 15.29 | 14.85 | 15.20 | 39,492 | +0.35(+2.38%) |
Mar 06, 2023 | 14.94 | 15.02 | 14.72 | 14.85 | 179,736 | -0.10(-0.66%) |
Mar 03, 2023 | 15.33 | 15.33 | 14.89 | 14.94 | 65,863 | -0.39(-2.56%) |
Mar 02, 2023 | 15.55 | 15.63 | 15.28 | 15.34 | 37,785 | -0.23(-1.45%) |
Mar 01, 2023 | 15.76 | 15.87 | 15.08 | 15.56 | 100,891 | -0.22(-1.37%) |
Feb 28, 2023 | 15.68 | 16.10 | 15.65 | 15.78 | 397,886 | +0.06(+0.37%) |
Feb 27, 2023 | 16.06 | 16.14 | 15.70 | 15.72 | 39,401 | -0.24(-1.53%) |
Feb 24, 2023 | 15.75 | 16.03 | 15.58 | 15.96 | 80,636 | +0.14(+0.87%) |
Feb 23, 2023 | 16.51 | 16.63 | 15.58 | 15.83 | 111,239 | -0.54(-3.29%) |
Feb 22, 2023 | 16.22 | 16.44 | 16.21 | 16.36 | 112,884 | +0.26(+1.64%) |
Feb 21, 2023 | 15.92 | 16.41 | 15.92 | 16.10 | 168,495 | +0.42(+2.69%) |
Feb 17, 2023 | 15.92 | 15.92 | 15.63 | 15.68 | 99,319 | -0.11(-0.68%) |
Feb 16, 2023 | 15.87 | 15.92 | 15.68 | 15.79 | 55,820 | -0.15(-0.92%) |
Feb 15, 2023 | 15.69 | 16.02 | 15.56 | 15.93 | 44,440 | +0.22(+1.37%) |
Feb 14, 2023 | 16.04 | 16.04 | 15.70 | 15.72 | 44,690 | -0.27(-1.72%) |
Feb 13, 2023 | 16.17 | 16.39 | 15.85 | 15.99 | 74,426 | -0.13(-0.79%) |
Feb 10, 2023 | 15.80 | 16.18 | 15.44 | 16.12 | 97,003 | +0.32(+2.05%) |
Feb 09, 2023 | 15.64 | 15.82 | 15.55 | 15.80 | 64,322 | +0.25(+1.58%) |
Feb 08, 2023 | 15.59 | 15.67 | 15.34 | 15.55 | 81,751 | -0.01(-0.06%) |
Feb 07, 2023 | 15.18 | 15.57 | 14.98 | 15.56 | 56,005 | +0.56(+3.72%) |
Feb 06, 2023 | 14.81 | 15.20 | 14.81 | 15.00 | 37,229 | +0.12(+0.79%) |
Feb 03, 2023 | 14.77 | 14.90 | 14.63 | 14.89 | 34,663 | +0.04(+0.26%) |
Feb 02, 2023 | 14.56 | 14.86 | 14.52 | 14.85 | 65,596 | +0.25(+1.75%) |
Feb 01, 2023 | 14.66 | 14.73 | 14.46 | 14.59 | 33,118 | -0.12(-0.80%) |
Jan 31, 2023 | 14.57 | 14.89 | 14.44 | 14.71 | 80,774 | +0.28(+1.97%) |
Jan 30, 2023 | 14.34 | 14.51 | 14.24 | 14.42 | 29,930 | -0.06(-0.41%) |
Jan 27, 2023 | 14.68 | 14.68 | 14.40 | 14.48 | 33,579 | -0.23(-1.53%) |
Jan 26, 2023 | 14.54 | 14.77 | 14.52 | 14.71 | 39,096 | +0.12(+0.84%) |
Jan 25, 2023 | 14.44 | 14.68 | 14.40 | 14.59 | 25,286 | +0.01(+0.10%) |
Jan 24, 2023 | 14.41 | 14.85 | 14.41 | 14.57 | 60,394 | +0.16(+1.09%) |
Jan 23, 2023 | 14.84 | 14.92 | 14.40 | 14.41 | 89,190 | -0.42(-2.84%) |
Jan 20, 2023 | 14.95 | 14.99 | 14.75 | 14.84 | 47,473 | -0.02(-0.13%) |
Jan 19, 2023 | 14.89 | 15.05 | 14.70 | 14.86 | 50,143 | -0.11(-0.72%) |
Jan 18, 2023 | 15.14 | 15.46 | 14.89 | 14.96 | 136,292 | -0.07(-0.46%) |
Jan 17, 2023 | 14.96 | 15.15 | 14.89 | 15.03 | 103,255 | +0.04(+0.26%) |
Jan 13, 2023 | 14.46 | 15.02 | 14.46 | 14.99 | 70,481 | +0.42(+2.89%) |
Jan 12, 2023 | 14.36 | 14.75 | 14.28 | 14.57 | 43,749 | +0.21(+1.43%) |
Jan 11, 2023 | 14.22 | 14.53 | 14.20 | 14.37 | 31,436 | +0.12(+0.83%) |
Jan 10, 2023 | 14.17 | 14.56 | 14.17 | 14.25 | 46,284 | +0.07(+0.48%) |
Jan 09, 2023 | 14.41 | 14.57 | 14.17 | 14.18 | 37,389 | -0.22(-1.50%) |
Jan 06, 2023 | 14.08 | 14.47 | 14.04 | 14.40 | 31,617 | +0.39(+2.80%) |
Jan 05, 2023 | 14.16 | 14.17 | 13.95 | 14.00 | 31,161 | -0.28(-1.99%) |
Jan 04, 2023 | 13.94 | 14.38 | 13.93 | 14.29 | 43,226 | +0.45(+3.26%) |
Jan 03, 2023 | 13.60 | 13.98 | 13.53 | 13.84 | 74,892 | +0.27(+2.02%) |
Dec 30, 2022 | 13.56 | 13.68 | 13.32 | 13.56 | 62,795 | -0.06(-0.43%) |
Dec 29, 2022 | 13.76 | 13.87 | 13.56 | 13.62 | 51,753 | -0.04(-0.29%) |
Dec 28, 2022 | 13.94 | 13.95 | 13.64 | 13.66 | 46,649 | -0.20(-1.41%) |
Dec 27, 2022 | 14.00 | 14.06 | 13.73 | 13.86 | 34,349 | -0.14(-0.98%) |
Dec 23, 2022 | 14.29 | 14.29 | 13.93 | 13.99 | 23,927 | -0.27(-1.92%) |
Dec 22, 2022 | 14.34 | 14.43 | 14.11 | 14.27 | 81,068 | -0.23(-1.56%) |
Dec 21, 2022 | 14.18 | 14.67 | 14.18 | 14.49 | 62,670 | +0.43(+3.07%) |
Dec 20, 2022 | 14.10 | 14.20 | 13.88 | 14.06 | 105,254 | -0.05(-0.35%) |
Dec 19, 2022 | 14.01 | 14.19 | 13.62 | 14.11 | 65,295 | +0.06(+0.42%) |
Dec 16, 2022 | 13.98 | 14.13 | 13.58 | 14.05 | 184,170 | -0.01(-0.07%) |
Dec 15, 2022 | 14.24 | 14.32 | 13.86 | 14.06 | 57,920 | -0.35(-2.45%) |
Dec 14, 2022 | 14.48 | 14.87 | 14.33 | 14.41 | 39,624 | -0.17(-1.14%) |
Dec 13, 2022 | 14.63 | 14.72 | 14.43 | 14.58 | 66,552 | +0.22(+1.50%) |
Dec 12, 2022 | 14.68 | 14.70 | 14.13 | 14.37 | 75,270 | -0.23(-1.54%) |
Dec 09, 2022 | 14.50 | 14.75 | 14.46 | 14.59 | 59,141 | +0.10(+0.68%) |
Dec 08, 2022 | 14.58 | 14.82 | 14.45 | 14.49 | 168,468 | -0.01(-0.07%) |
Dec 07, 2022 | 14.20 | 14.63 | 14.20 | 14.50 | 158,102 | +0.38(+2.71%) |
Dec 06, 2022 | 13.76 | 14.20 | 13.60 | 14.12 | 296,670 | +0.41(+3.00%) |
Dec 05, 2022 | 13.67 | 13.82 | 13.50 | 13.71 | 61,147 | +0.01(+0.07%) |
Dec 02, 2022 | 13.48 | 13.73 | 13.44 | 13.70 | 78,190 | +0.11(+0.79%) |
Dec 01, 2022 | 13.69 | 13.73 | 13.46 | 13.59 | 112,974 | +0.00(+0.00%) |
Nov 30, 2022 | 13.37 | 13.61 | 13.08 | 13.59 | 171,222 | +0.27(+2.06%) |
Nov 29, 2022 | 13.29 | 13.47 | 13.23 | 13.32 | 148,171 | +0.08(+0.59%) |
Nov 28, 2022 | 13.28 | 13.47 | 13.17 | 13.24 | 90,434 | -0.04(-0.30%) |
Nov 25, 2022 | 13.30 | 13.45 | 13.25 | 13.28 | 27,548 | +0.04(+0.30%) |
Nov 23, 2022 | 13.19 | 13.46 | 13.11 | 13.24 | 57,149 | +0.11(+0.82%) |
Nov 22, 2022 | 13.04 | 13.23 | 12.84 | 13.13 | 84,369 | +0.19(+1.44%) |
Nov 21, 2022 | 13.01 | 13.10 | 12.84 | 12.94 | 44,312 | -0.04(-0.30%) |
Nov 18, 2022 | 13.00 | 13.05 | 12.82 | 12.98 | 49,324 | +0.20(+1.53%) |
Nov 17, 2022 | 12.66 | 12.81 | 12.55 | 12.79 | 66,468 | +0.07(+0.54%) |
Nov 16, 2022 | 12.86 | 12.91 | 12.60 | 12.72 | 52,200 | -0.19(-1.44%) |
Nov 15, 2022 | 12.74 | 13.00 | 12.52 | 12.91 | 66,187 | +0.31(+2.48%) |
Nov 14, 2022 | 12.43 | 12.71 | 12.29 | 12.59 | 84,648 | +0.12(+0.94%) |
Nov 11, 2022 | 12.49 | 12.65 | 12.24 | 12.48 | 37,558 | -0.02(-0.16%) |
Nov 10, 2022 | 12.23 | 12.64 | 12.02 | 12.49 | 149,352 | +0.32(+2.65%) |
Nov 09, 2022 | 12.04 | 12.22 | 11.73 | 12.17 | 75,865 | +0.01(+0.08%) |
Nov 08, 2022 | 12.43 | 12.63 | 12.14 | 12.16 | 102,832 | -0.29(-2.35%) |
Nov 07, 2022 | 12.30 | 12.68 | 12.18 | 12.46 | 103,473 | +0.21(+1.68%) |
Nov 04, 2022 | 12.06 | 12.50 | 12.03 | 12.25 | 83,303 | +0.23(+1.95%) |
Nov 03, 2022 | 11.64 | 12.21 | 11.64 | 12.02 | 83,599 | +0.16(+1.32%) |
Nov 02, 2022 | 12.14 | 12.29 | 11.86 | 11.86 | 46,441 | -0.36(-2.96%) |
Nov 01, 2022 | 12.07 | 12.33 | 11.79 | 12.22 | 50,102 | +0.32(+2.71%) |
Oct 31, 2022 | 11.54 | 12.21 | 11.30 | 11.90 | 133,092 | +0.28(+2.44%) |
Oct 28, 2022 | 11.41 | 11.80 | 11.38 | 11.62 | 96,759 | +0.21(+1.80%) |
Oct 27, 2022 | 11.48 | 11.66 | 11.38 | 11.41 | 45,000 | -0.06(-0.51%) |
Oct 26, 2022 | 11.50 | 11.63 | 11.40 | 11.47 | 64,360 | +0.00(+0.00%) |
Oct 25, 2022 | 11.35 | 11.64 | 11.35 | 11.47 | 35,471 | +0.06(+0.51%) |
Oct 24, 2022 | 11.62 | 12.09 | 11.31 | 11.41 | 39,426 | -0.16(-1.35%) |
Oct 21, 2022 | 11.26 | 11.68 | 11.22 | 11.57 | 31,591 | +0.38(+3.41%) |
Oct 20, 2022 | 11.10 | 11.34 | 10.90 | 11.19 | 27,810 | +0.06(+0.53%) |
Oct 19, 2022 | 10.99 | 11.17 | 10.98 | 11.13 | 27,336 | +0.01(+0.09%) |
Oct 18, 2022 | 11.16 | 11.25 | 11.03 | 11.12 | 36,884 | +0.02(+0.18%) |
Oct 17, 2022 | 10.80 | 11.21 | 10.80 | 11.10 | 30,775 | +0.33(+3.08%) |
Oct 14, 2022 | 10.87 | 10.87 | 10.60 | 10.77 | 21,343 | -0.12(-1.08%) |
Oct 13, 2022 | 10.17 | 10.97 | 10.17 | 10.88 | 31,563 | +0.48(+4.60%) |
Oct 12, 2022 | 10.27 | 10.46 | 10.23 | 10.40 | 29,873 | +0.08(+0.76%) |
Oct 11, 2022 | 10.40 | 10.49 | 10.26 | 10.33 | 29,579 | -0.16(-1.49%) |
Oct 10, 2022 | 10.27 | 10.62 | 9.945 | 10.48 | 39,348 | +0.19(+1.80%) |
Oct 07, 2022 | 10.41 | 10.49 | 10.28 | 10.30 | 48,044 | -0.24(-2.32%) |
Oct 06, 2022 | 10.51 | 10.65 | 10.49 | 10.54 | 27,063 | -0.06(-0.55%) |
Oct 05, 2022 | 10.80 | 11.12 | 10.58 | 10.60 | 35,689 | -0.37(-3.38%) |
Oct 04, 2022 | 10.55 | 11.00 | 10.55 | 10.97 | 60,044 | +0.45(+4.27%) |
Oct 03, 2022 | 10.52 | 10.59 | 10.42 | 10.52 | 70,722 | +0.01(+0.09%) |
Sep 30, 2022 | 10.41 | 10.65 | 10.41 | 10.51 | 46,161 | +0.04(+0.37%) |
Sep 29, 2022 | 10.34 | 10.54 | 10.31 | 10.47 | 25,001 | +0.14(+1.32%) |
Sep 28, 2022 | 10.14 | 10.62 | 10.11 | 10.34 | 59,071 | +0.26(+2.62%) |
Sep 27, 2022 | 9.926 | 10.16 | 9.926 | 10.07 | 46,582 | +0.12(+1.18%) |
Sep 26, 2022 | 10.05 | 10.32 | 9.906 | 9.955 | 43,982 | -0.21(-2.02%) |
Sep 23, 2022 | 10.08 | 10.25 | 9.745 | 10.16 | 88,880 | -0.06(-0.57%) |
Sep 22, 2022 | 10.32 | 10.55 | 10.15 | 10.22 | 54,525 | -0.20(-1.88%) |
Sep 21, 2022 | 10.52 | 10.67 | 10.39 | 10.41 | 29,463 | -0.16(-1.48%) |
Sep 20, 2022 | 10.71 | 10.71 | 10.49 | 10.57 | 48,445 | -0.26(-2.43%) |
Sep 19, 2022 | 10.47 | 10.89 | 10.19 | 10.83 | 35,080 | +0.23(+2.21%) |
Sep 16, 2022 | 10.68 | 10.68 | 10.36 | 10.60 | 113,762 | -0.13(-1.18%) |
Sep 15, 2022 | 10.94 | 11.04 | 10.70 | 10.73 | 77,224 | -0.26(-2.40%) |
Sep 14, 2022 | 11.02 | 11.17 | 10.85 | 10.99 | 71,567 | -0.10(-0.88%) |
Sep 13, 2022 | 11.43 | 11.54 | 10.99 | 11.09 | 52,326 | -0.58(-4.94%) |
Sep 12, 2022 | 11.72 | 11.79 | 11.56 | 11.66 | 20,632 | -0.06(-0.50%) |
Sep 09, 2022 | 11.86 | 12.20 | 11.29 | 11.72 | 44,566 | -0.17(-1.40%) |
Sep 08, 2022 | 11.54 | 12.21 | 11.46 | 11.89 | 137,906 | +0.26(+2.27%) |
Sep 07, 2022 | 11.19 | 11.64 | 11.01 | 11.63 | 33,891 | +0.37(+3.30%) |
Sep 06, 2022 | 11.43 | 11.49 | 11.15 | 11.25 | 41,671 | -0.21(-1.79%) |
Sep 02, 2022 | 11.66 | 11.87 | 11.40 | 11.46 | 24,168 | -0.19(-1.59%) |
Sep 01, 2022 | 11.65 | 11.70 | 11.40 | 11.64 | 40,161 | -0.03(-0.25%) |
Aug 31, 2022 | 11.69 | 11.85 | 11.67 | 11.67 | 24,713 | -0.07(-0.58%) |
Aug 30, 2022 | 11.81 | 11.85 | 11.63 | 11.74 | 46,019 | -0.04(-0.33%) |
Aug 29, 2022 | 11.78 | 11.85 | 11.60 | 11.78 | 49,268 | +0.04(+0.33%) |
Aug 26, 2022 | 11.81 | 11.87 | 11.69 | 11.74 | 40,270 | -0.11(-0.91%) |
Aug 25, 2022 | 11.77 | 11.88 | 11.75 | 11.85 | 34,706 | +0.08(+0.66%) |
Aug 24, 2022 | 11.83 | 11.86 | 11.76 | 11.77 | 21,953 | -0.02(-0.17%) |
Aug 23, 2022 | 11.81 | 11.95 | 11.69 | 11.79 | 42,514 | -0.02(-0.17%) |
Aug 22, 2022 | 11.72 | 11.98 | 11.69 | 11.81 | 48,391 | +0.02(+0.17%) |
Aug 19, 2022 | 11.84 | 11.91 | 11.71 | 11.79 | 86,811 | -0.19(-1.55%) |
Aug 18, 2022 | 11.86 | 12.17 | 11.83 | 11.98 | 54,356 | +0.12(+0.99%) |
Aug 17, 2022 | 11.80 | 11.99 | 11.68 | 11.86 | 41,255 | -0.08(-0.65%) |
Aug 16, 2022 | 12.04 | 12.04 | 11.90 | 11.94 | 38,502 | -0.05(-0.41%) |
Aug 15, 2022 | 11.97 | 12.17 | 11.69 | 11.99 | 48,937 | +0.02(+0.16%) |
Aug 12, 2022 | 12.17 | 12.17 | 11.89 | 11.97 | 57,784 | -0.10(-0.81%) |
Aug 11, 2022 | 11.69 | 12.19 | 11.68 | 12.06 | 109,894 | +0.34(+2.91%) |
Aug 10, 2022 | 11.56 | 11.72 | 11.51 | 11.72 | 50,410 | +0.17(+1.43%) |
Aug 09, 2022 | 11.19 | 11.60 | 11.19 | 11.56 | 46,206 | +0.28(+2.50%) |
Aug 08, 2022 | 10.85 | 11.52 | 10.85 | 11.28 | 78,228 | +0.43(+3.95%) |
Aug 05, 2022 | 10.92 | 11.00 | 10.73 | 10.85 | 34,391 | -0.07(-0.62%) |
Aug 04, 2022 | 10.82 | 10.93 | 10.74 | 10.92 | 39,570 | -0.05(-0.44%) |
Aug 03, 2022 | 11.14 | 11.14 | 10.88 | 10.96 | 42,851 | -0.07(-0.62%) |
Aug 02, 2022 | 11.02 | 11.34 | 11.00 | 11.03 | 24,375 | +0.00(+0.00%) |
Aug 01, 2022 | 10.75 | 11.07 | 10.71 | 11.03 | 92,411 | +0.21(+1.98%) |
Jul 29, 2022 | 11.14 | 11.14 | 10.78 | 10.82 | 26,088 | -0.01(-0.09%) |
Jul 28, 2022 | 11.04 | 11.04 | 10.75 | 10.83 | 54,484 | -0.21(-1.94%) |
Jul 27, 2022 | 10.93 | 11.10 | 10.76 | 11.04 | 119,079 | +0.22(+2.07%) |
Jul 26, 2022 | 10.95 | 10.95 | 10.74 | 10.82 | 37,810 | -0.04(-0.36%) |
Jul 25, 2022 | 11.09 | 11.09 | 10.71 | 10.86 | 65,254 | -0.23(-2.11%) |
Jul 22, 2022 | 11.05 | 11.25 | 10.79 | 11.09 | 36,911 | +0.04(+0.35%) |
Jul 21, 2022 | 10.97 | 11.05 | 10.96 | 11.05 | 30,529 | +0.00(+0.00%) |
Jul 20, 2022 | 11.04 | 11.09 | 11.01 | 11.05 | 45,855 | +0.00(+0.00%) |
Jul 19, 2022 | 10.83 | 11.09 | 10.83 | 11.05 | 36,363 | +0.46(+4.32%) |
Jul 18, 2022 | 10.67 | 11.11 | 10.56 | 10.59 | 105,786 | -0.19(-1.81%) |
Jul 15, 2022 | 10.70 | 10.94 | 10.56 | 10.79 | 40,930 | +0.25(+2.40%) |
Jul 14, 2022 | 10.71 | 10.71 | 10.37 | 10.54 | 37,579 | -0.26(-2.43%) |
Jul 13, 2022 | 11.20 | 11.20 | 10.77 | 10.80 | 40,401 | -0.45(-3.98%) |
Jul 12, 2022 | 11.51 | 11.58 | 11.20 | 11.25 | 30,389 | -0.02(-0.17%) |
Jul 11, 2022 | 10.80 | 11.40 | 10.71 | 11.27 | 135,567 | +0.43(+3.95%) |
Jul 08, 2022 | 10.72 | 10.93 | 10.66 | 10.84 | 61,559 | +0.14(+1.27%) |
Jul 07, 2022 | 10.46 | 10.90 | 10.46 | 10.70 | 58,581 | +0.26(+2.52%) |
Jul 06, 2022 | 10.27 | 10.59 | 10.20 | 10.44 | 42,368 | +0.09(+0.85%) |
Jul 05, 2022 | 10.30 | 10.39 | 10.10 | 10.35 | 48,501 | -0.13(-1.21%) |
Jul 01, 2022 | 10.34 | 10.50 | 10.18 | 10.48 | 41,277 | +0.14(+1.32%) |
Jun 30, 2022 | 10.16 | 10.40 | 10.11 | 10.34 | 144,328 | +0.07(+0.66%) |
Jun 29, 2022 | 10.39 | 10.39 | 10.18 | 10.27 | 68,963 | -0.18(-1.68%) |
Jun 28, 2022 | 10.76 | 10.92 | 10.41 | 10.45 | 33,941 | -0.32(-2.98%) |
Jun 27, 2022 | 11.11 | 11.15 | 10.63 | 10.77 | 81,620 | -0.34(-3.07%) |
Jun 24, 2022 | 11.05 | 11.20 | 10.96 | 11.11 | 170,202 | +0.08(+0.71%) |
Jun 23, 2022 | 10.93 | 11.20 | 10.84 | 11.03 | 136,621 | +0.08(+0.71%) |
Jun 22, 2022 | 10.00 | 11.00 | 10.00 | 10.95 | 98,915 | +0.95(+9.54%) |
Jun 21, 2022 | 10.21 | 10.31 | 9.991 | 10.00 | 81,350 | -0.16(-1.53%) |
Jun 17, 2022 | 10.22 | 10.37 | 10.15 | 10.16 | 76,046 | -0.04(-0.38%) |
Jun 16, 2022 | 10.11 | 10.29 | 9.971 | 10.20 | 71,434 | -0.09(-0.85%) |
Jun 15, 2022 | 10.24 | 10.45 | 10.10 | 10.28 | 70,536 | +0.08(+0.76%) |
Jun 14, 2022 | 10.06 | 10.22 | 9.952 | 10.20 | 65,402 | +0.15(+1.45%) |
Jun 13, 2022 | 10.23 | 10.30 | 9.971 | 10.06 | 91,941 | -0.39(-3.73%) |
Jun 10, 2022 | 10.57 | 10.58 | 10.35 | 10.45 | 46,120 | -0.29(-2.72%) |
Jun 09, 2022 | 10.61 | 10.85 | 10.54 | 10.74 | 101,381 | +0.12(+1.10%) |
Jun 08, 2022 | 10.61 | 10.75 | 10.47 | 10.62 | 122,504 | -0.08(-0.73%) |
Jun 07, 2022 | 10.80 | 10.94 | 10.59 | 10.70 | 112,689 | -0.21(-1.96%) |
Jun 06, 2022 | 10.95 | 11.07 | 10.84 | 10.92 | 42,135 | +0.14(+1.26%) |
Jun 03, 2022 | 10.86 | 10.86 | 10.66 | 10.78 | 27,129 | -0.11(-0.98%) |
Jun 02, 2022 | 10.53 | 10.96 | 10.53 | 10.89 | 39,158 | +0.36(+3.42%) |
Jun 01, 2022 | 10.53 | 10.67 | 10.31 | 10.53 | 39,085 | -0.02(-0.18%) |
May 31, 2022 | 10.66 | 11.16 | 10.50 | 10.55 | 76,746 | -0.10(-0.91%) |
May 27, 2022 | 10.45 | 10.70 | 10.42 | 10.64 | 111,716 | +0.20(+1.96%) |
May 26, 2022 | 10.52 | 10.65 | 10.42 | 10.44 | 103,514 | -0.08(-0.74%) |
May 25, 2022 | 10.35 | 10.68 | 10.35 | 10.52 | 55,823 | +0.14(+1.31%) |
May 24, 2022 | 10.26 | 10.44 | 10.17 | 10.38 | 76,390 | -0.09(-0.84%) |
May 23, 2022 | 10.20 | 10.91 | 10.17 | 10.47 | 60,918 | +0.30(+2.97%) |
May 20, 2022 | 10.33 | 10.46 | 9.981 | 10.17 | 41,396 | +0.01(+0.10%) |
May 19, 2022 | 10.27 | 10.41 | 10.10 | 10.16 | 88,747 | -0.03(-0.29%) |
May 18, 2022 | 10.37 | 10.54 | 10.14 | 10.19 | 54,721 | -0.36(-3.40%) |
May 17, 2022 | 10.33 | 10.68 | 10.33 | 10.54 | 65,199 | +0.49(+4.92%) |
May 16, 2022 | 9.904 | 10.23 | 9.865 | 10.05 | 37,259 | +0.15(+1.47%) |
May 13, 2022 | 9.710 | 10.09 | 9.603 | 9.904 | 76,385 | +0.23(+2.41%) |
May 12, 2022 | 9.807 | 10.20 | 9.545 | 9.671 | 148,061 | -0.24(-2.45%) |
May 11, 2022 | 10.25 | 10.41 | 9.894 | 9.914 | 47,442 | -0.34(-3.31%) |
May 10, 2022 | 10.29 | 10.54 | 9.962 | 10.25 | 41,402 | +0.12(+1.15%) |
May 09, 2022 | 10.60 | 10.60 | 9.797 | 10.14 | 136,301 | -0.58(-5.43%) |
May 06, 2022 | 11.28 | 11.37 | 10.59 | 10.72 | 80,889 | -0.68(-5.96%) |
May 05, 2022 | 11.21 | 11.40 | 11.15 | 11.40 | 57,689 | +0.00(+0.00%) |
May 04, 2022 | 11.26 | 11.46 | 10.94 | 11.40 | 67,699 | +0.10(+0.86%) |
May 03, 2022 | 11.66 | 11.84 | 11.18 | 11.30 | 86,026 | -0.47(-3.96%) |
May 02, 2022 | 11.18 | 11.83 | 11.11 | 11.77 | 113,493 | +0.49(+4.30%) |
Apr 29, 2022 | 11.25 | 11.38 | 11.20 | 11.28 | 53,228 | -0.03(-0.26%) |
Apr 28, 2022 | 11.16 | 11.49 | 11.06 | 11.31 | 45,091 | +0.25(+2.28%) |
Apr 27, 2022 | 11.16 | 11.37 | 10.99 | 11.06 | 34,053 | +0.10(+0.88%) |
Apr 26, 2022 | 11.25 | 11.36 | 10.88 | 10.96 | 51,119 | -0.39(-3.42%) |
Apr 25, 2022 | 11.36 | 11.49 | 11.07 | 11.35 | 56,627 | -0.16(-1.35%) |
Apr 22, 2022 | 11.71 | 11.94 | 11.49 | 11.50 | 41,846 | -0.34(-2.87%) |
Apr 21, 2022 | 12.24 | 12.65 | 11.54 | 11.84 | 109,281 | -0.40(-3.25%) |
Apr 20, 2022 | 11.72 | 12.31 | 11.67 | 12.24 | 76,528 | +0.66(+5.69%) |
Apr 19, 2022 | 11.76 | 11.82 | 11.53 | 11.58 | 92,557 | -0.14(-1.16%) |
Apr 18, 2022 | 11.79 | 11.83 | 11.67 | 11.72 | 36,111 | -0.12(-0.98%) |
Apr 14, 2022 | 12.00 | 12.00 | 11.75 | 11.83 | 47,178 | -0.12(-0.97%) |
Apr 13, 2022 | 11.91 | 12.02 | 11.85 | 11.95 | 17,568 | +0.12(+0.98%) |
Apr 12, 2022 | 11.90 | 12.01 | 11.74 | 11.83 | 28,828 | +0.08(+0.66%) |
Apr 11, 2022 | 11.75 | 11.86 | 11.69 | 11.76 | 23,802 | +0.00(+0.00%) |
Apr 08, 2022 | 12.16 | 12.16 | 11.57 | 11.76 | 35,119 | -0.13(-1.06%) |
Apr 07, 2022 | 11.76 | 12.13 | 11.75 | 11.88 | 34,523 | +0.03(+0.25%) |
Apr 06, 2022 | 12.16 | 12.31 | 11.79 | 11.85 | 98,909 | -0.33(-2.71%) |
Apr 05, 2022 | 12.48 | 12.72 | 12.14 | 12.18 | 60,528 | -0.22(-1.80%) |
Apr 04, 2022 | 12.61 | 12.61 | 12.25 | 12.41 | 68,116 | -0.13(-1.01%) |