Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.99 | 21.23 | 20.55 | 20.69 | 658,045 | -0.24(-1.15%) |
Mar 30, 2023 | 19.98 | 20.94 | 19.79 | 20.93 | 512,683 | +1.24(+6.30%) |
Mar 29, 2023 | 19.32 | 19.99 | 19.10 | 19.69 | 860,355 | +0.50(+2.61%) |
Mar 28, 2023 | 19.16 | 19.44 | 18.89 | 19.19 | 148,195 | +0.01(+0.05%) |
Mar 27, 2023 | 18.87 | 19.48 | 18.53 | 19.18 | 213,350 | +0.32(+1.70%) |
Mar 24, 2023 | 18.97 | 19.35 | 18.63 | 18.86 | 257,005 | -0.13(-0.68%) |
Mar 23, 2023 | 18.31 | 19.11 | 18.31 | 18.99 | 432,444 | +0.95(+5.27%) |
Mar 22, 2023 | 18.14 | 18.57 | 17.54 | 18.04 | 178,796 | -0.17(-0.93%) |
Mar 21, 2023 | 18.13 | 18.76 | 17.80 | 18.21 | 228,328 | +0.34(+1.90%) |
Mar 20, 2023 | 18.47 | 19.23 | 17.18 | 17.87 | 370,761 | -0.61(-3.30%) |
Mar 17, 2023 | 18.48 | 18.50 | 18.00 | 18.48 | 581,864 | -0.13(-0.70%) |
Mar 16, 2023 | 18.59 | 19.05 | 17.72 | 18.61 | 1,197,375 | +0.08(+0.43%) |
Mar 15, 2023 | 18.20 | 18.59 | 17.87 | 18.53 | 447,628 | +0.08(+0.43%) |
Mar 14, 2023 | 18.45 | 19.06 | 18.23 | 18.45 | 417,650 | +0.26(+1.43%) |
Mar 13, 2023 | 17.60 | 18.59 | 17.42 | 18.19 | 550,108 | +0.31(+1.73%) |
Mar 10, 2023 | 17.97 | 18.31 | 17.61 | 17.88 | 436,644 | -0.16(-0.89%) |
Mar 09, 2023 | 19.10 | 19.31 | 17.78 | 18.04 | 901,546 | -0.53(-2.85%) |
Mar 08, 2023 | 16.50 | 19.13 | 16.01 | 18.57 | 1,851,599 | +3.56(+23.72%) |
Mar 07, 2023 | 15.05 | 15.34 | 14.72 | 15.01 | 399,082 | +0.01(+0.07%) |
Mar 06, 2023 | 15.33 | 15.42 | 14.89 | 15.00 | 252,674 | -0.12(-0.79%) |
Mar 03, 2023 | 15.61 | 15.85 | 14.92 | 15.12 | 465,152 | -0.49(-3.14%) |
Mar 02, 2023 | 15.58 | 15.83 | 15.21 | 15.61 | 461,208 | +0.01(+0.06%) |
Mar 01, 2023 | 15.68 | 16.04 | 15.50 | 15.60 | 190,727 | +0.02(+0.13%) |
Feb 28, 2023 | 15.52 | 16.04 | 15.43 | 15.58 | 636,310 | +0.06(+0.39%) |
Feb 27, 2023 | 15.50 | 15.71 | 15.11 | 15.52 | 356,727 | +0.08(+0.52%) |
Feb 24, 2023 | 15.09 | 15.45 | 14.54 | 15.44 | 192,107 | +0.03(+0.19%) |
Feb 23, 2023 | 14.90 | 15.47 | 14.79 | 15.41 | 135,820 | +0.53(+3.56%) |
Feb 22, 2023 | 14.85 | 15.13 | 13.93 | 14.88 | 248,996 | -0.10(-0.67%) |
Feb 21, 2023 | 15.10 | 15.42 | 14.80 | 14.98 | 132,830 | -0.41(-2.66%) |
Feb 17, 2023 | 15.10 | 15.41 | 14.94 | 15.39 | 105,822 | +0.21(+1.38%) |
Feb 16, 2023 | 15.10 | 15.44 | 14.81 | 15.18 | 130,366 | -0.12(-0.78%) |
Feb 15, 2023 | 14.49 | 15.41 | 14.42 | 15.30 | 123,710 | +0.65(+4.44%) |
Feb 14, 2023 | 14.47 | 15.14 | 14.47 | 14.65 | 99,804 | +0.18(+1.24%) |
Feb 13, 2023 | 14.31 | 14.61 | 14.15 | 14.47 | 74,258 | +0.26(+1.83%) |
Feb 10, 2023 | 14.55 | 14.72 | 13.80 | 14.21 | 137,133 | -0.52(-3.53%) |
Feb 09, 2023 | 14.95 | 15.10 | 14.69 | 14.73 | 174,459 | +0.36(+2.51%) |
Feb 08, 2023 | 14.41 | 14.90 | 14.34 | 14.37 | 97,794 | -0.19(-1.30%) |
Feb 07, 2023 | 14.56 | 14.60 | 14.04 | 14.56 | 129,157 | +0.05(+0.34%) |
Feb 06, 2023 | 16.00 | 16.00 | 14.45 | 14.51 | 167,058 | -1.54(-9.60%) |
Feb 03, 2023 | 15.07 | 16.05 | 14.90 | 16.05 | 280,344 | +0.67(+4.36%) |
Feb 02, 2023 | 13.96 | 15.41 | 13.96 | 15.38 | 316,673 | +1.50(+10.81%) |
Feb 01, 2023 | 13.60 | 13.91 | 13.47 | 13.88 | 161,178 | +0.38(+2.81%) |
Jan 31, 2023 | 13.12 | 13.72 | 13.12 | 13.50 | 164,017 | +0.46(+3.53%) |
Jan 30, 2023 | 13.13 | 13.47 | 13.04 | 13.04 | 113,320 | -0.28(-2.10%) |
Jan 27, 2023 | 12.62 | 13.33 | 12.62 | 13.32 | 168,775 | +0.61(+4.80%) |
Jan 26, 2023 | 12.69 | 12.81 | 12.23 | 12.71 | 246,006 | +0.21(+1.68%) |
Jan 25, 2023 | 12.36 | 12.65 | 12.05 | 12.50 | 113,179 | +0.05(+0.40%) |
Jan 24, 2023 | 12.37 | 12.55 | 12.21 | 12.45 | 144,237 | +0.10(+0.81%) |
Jan 23, 2023 | 12.25 | 12.79 | 12.17 | 12.35 | 151,079 | +0.20(+1.65%) |
Jan 20, 2023 | 12.04 | 12.29 | 11.92 | 12.15 | 147,230 | +0.15(+1.25%) |
Jan 19, 2023 | 12.21 | 12.33 | 12.00 | 12.00 | 106,471 | -0.29(-2.36%) |
Jan 18, 2023 | 12.47 | 12.65 | 12.21 | 12.29 | 94,386 | -0.11(-0.89%) |
Jan 17, 2023 | 12.29 | 12.46 | 12.06 | 12.40 | 165,261 | +0.04(+0.32%) |
Jan 13, 2023 | 12.49 | 12.83 | 12.33 | 12.36 | 120,134 | -0.21(-1.67%) |
Jan 12, 2023 | 12.67 | 12.67 | 12.04 | 12.57 | 170,156 | -0.05(-0.40%) |
Jan 11, 2023 | 12.72 | 12.90 | 12.49 | 12.62 | 96,537 | -0.07(-0.55%) |
Jan 10, 2023 | 12.86 | 12.90 | 12.35 | 12.69 | 135,837 | -0.30(-2.31%) |
Jan 09, 2023 | 12.62 | 13.37 | 12.62 | 12.99 | 177,136 | +0.50(+4.00%) |
Jan 06, 2023 | 13.11 | 13.19 | 12.45 | 12.49 | 113,694 | -0.47(-3.63%) |
Jan 05, 2023 | 13.93 | 14.45 | 12.93 | 12.96 | 190,385 | -1.80(-12.20%) |
Jan 04, 2023 | 14.86 | 15.06 | 14.59 | 14.76 | 102,959 | +0.15(+1.03%) |
Jan 03, 2023 | 14.66 | 14.89 | 14.27 | 14.61 | 92,280 | +0.10(+0.69%) |
Dec 30, 2022 | 14.48 | 14.82 | 14.38 | 14.51 | 91,652 | -0.34(-2.29%) |
Dec 29, 2022 | 14.18 | 14.90 | 14.15 | 14.85 | 119,488 | +0.85(+6.07%) |
Dec 28, 2022 | 14.50 | 14.59 | 14.00 | 14.00 | 145,178 | -0.49(-3.38%) |
Dec 27, 2022 | 14.81 | 14.98 | 14.11 | 14.49 | 127,600 | -0.31(-2.09%) |
Dec 23, 2022 | 15.06 | 15.06 | 14.49 | 14.80 | 86,243 | -0.26(-1.73%) |
Dec 22, 2022 | 15.16 | 15.16 | 14.82 | 15.06 | 80,650 | -0.28(-1.83%) |
Dec 21, 2022 | 15.41 | 15.56 | 15.02 | 15.34 | 88,151 | +0.11(+0.72%) |
Dec 20, 2022 | 14.82 | 15.62 | 14.66 | 15.23 | 189,304 | +0.21(+1.40%) |
Dec 19, 2022 | 15.30 | 15.30 | 14.69 | 15.02 | 153,460 | -0.17(-1.12%) |
Dec 16, 2022 | 15.30 | 15.80 | 14.86 | 15.19 | 198,260 | -0.23(-1.49%) |
Dec 15, 2022 | 15.51 | 15.76 | 15.24 | 15.42 | 187,582 | -0.36(-2.28%) |
Dec 14, 2022 | 16.22 | 16.55 | 15.64 | 15.78 | 165,653 | -0.56(-3.43%) |
Dec 13, 2022 | 16.75 | 16.75 | 16.14 | 16.34 | 178,975 | +0.32(+2.00%) |
Dec 12, 2022 | 15.60 | 16.22 | 15.18 | 16.02 | 139,601 | +0.48(+3.09%) |
Dec 09, 2022 | 15.15 | 15.64 | 14.88 | 15.54 | 115,765 | +0.29(+1.90%) |
Dec 08, 2022 | 15.60 | 15.87 | 15.13 | 15.25 | 127,077 | -0.24(-1.55%) |
Dec 07, 2022 | 15.30 | 15.76 | 15.25 | 15.49 | 88,820 | +0.11(+0.72%) |
Dec 06, 2022 | 15.87 | 16.01 | 15.29 | 15.38 | 108,587 | -0.53(-3.33%) |
Dec 05, 2022 | 16.45 | 16.59 | 15.77 | 15.91 | 125,000 | -0.82(-4.90%) |
Dec 02, 2022 | 16.83 | 17.01 | 16.37 | 16.73 | 107,518 | -0.48(-2.79%) |
Dec 01, 2022 | 17.09 | 17.60 | 16.40 | 17.21 | 165,605 | +0.03(+0.17%) |
Nov 30, 2022 | 15.78 | 17.25 | 15.76 | 17.18 | 312,003 | +1.24(+7.78%) |
Nov 29, 2022 | 15.87 | 16.19 | 15.69 | 15.94 | 689,664 | +0.16(+1.01%) |
Nov 28, 2022 | 16.35 | 16.63 | 15.63 | 15.78 | 178,222 | -0.70(-4.25%) |
Nov 25, 2022 | 15.90 | 16.71 | 15.12 | 16.48 | 131,277 | +0.55(+3.45%) |
Nov 23, 2022 | 15.18 | 15.98 | 14.94 | 15.93 | 221,127 | +0.67(+4.39%) |
Nov 22, 2022 | 15.25 | 15.51 | 14.50 | 15.26 | 284,454 | +0.31(+2.07%) |
Nov 21, 2022 | 14.95 | 15.19 | 14.54 | 14.95 | 361,893 | -0.24(-1.58%) |
Nov 18, 2022 | 14.83 | 15.23 | 14.57 | 15.19 | 902,388 | -1.71(-10.12%) |
Nov 17, 2022 | 16.91 | 17.32 | 16.67 | 16.90 | 69,379 | -0.32(-1.86%) |
Nov 16, 2022 | 17.51 | 17.52 | 16.86 | 17.22 | 80,818 | -0.49(-2.77%) |
Nov 15, 2022 | 17.55 | 17.76 | 17.32 | 17.71 | 241,240 | +0.49(+2.85%) |
Nov 14, 2022 | 18.21 | 18.28 | 17.04 | 17.22 | 153,640 | -1.31(-7.07%) |
Nov 11, 2022 | 18.53 | 19.30 | 18.45 | 18.53 | 176,406 | -0.06(-0.32%) |
Nov 10, 2022 | 17.24 | 19.04 | 16.21 | 18.59 | 144,408 | +2.48(+15.39%) |
Nov 09, 2022 | 16.16 | 16.55 | 15.02 | 16.11 | 136,563 | -0.60(-3.59%) |
Nov 08, 2022 | 16.72 | 17.37 | 16.25 | 16.71 | 116,334 | +0.12(+0.72%) |
Nov 07, 2022 | 16.63 | 16.86 | 15.78 | 16.59 | 119,792 | +0.23(+1.41%) |
Nov 04, 2022 | 17.27 | 17.27 | 15.70 | 16.36 | 105,232 | -0.69(-4.05%) |
Nov 03, 2022 | 16.94 | 17.67 | 16.36 | 17.05 | 88,801 | +0.01(+0.06%) |
Nov 02, 2022 | 17.43 | 17.89 | 16.80 | 17.04 | 99,558 | -0.41(-2.35%) |
Nov 01, 2022 | 18.32 | 18.47 | 17.41 | 17.45 | 95,900 | -0.57(-3.16%) |
Oct 31, 2022 | 17.32 | 18.09 | 17.16 | 18.02 | 104,507 | +0.21(+1.18%) |
Oct 28, 2022 | 17.54 | 18.15 | 17.43 | 17.81 | 110,159 | +0.26(+1.48%) |
Oct 27, 2022 | 17.08 | 17.87 | 16.88 | 17.55 | 132,383 | +0.51(+2.99%) |
Oct 26, 2022 | 17.12 | 17.66 | 16.54 | 17.04 | 105,904 | -0.16(-0.93%) |
Oct 25, 2022 | 17.10 | 17.69 | 16.94 | 17.20 | 129,859 | +0.19(+1.12%) |
Oct 24, 2022 | 16.48 | 17.46 | 16.19 | 17.01 | 183,653 | +0.44(+2.66%) |
Oct 21, 2022 | 16.25 | 16.81 | 15.74 | 16.57 | 189,927 | +0.63(+3.95%) |
Oct 20, 2022 | 15.65 | 16.27 | 15.14 | 15.94 | 92,969 | +0.21(+1.34%) |
Oct 19, 2022 | 16.12 | 16.12 | 15.42 | 15.73 | 82,641 | -0.47(-2.90%) |
Oct 18, 2022 | 15.87 | 16.22 | 15.82 | 16.20 | 99,536 | +0.64(+4.11%) |
Oct 17, 2022 | 14.99 | 15.99 | 14.98 | 15.56 | 110,413 | +0.94(+6.43%) |
Oct 14, 2022 | 15.15 | 15.35 | 14.56 | 14.62 | 95,664 | -0.45(-2.99%) |
Oct 13, 2022 | 14.18 | 15.08 | 13.53 | 15.07 | 279,408 | +0.52(+3.57%) |
Oct 12, 2022 | 14.55 | 14.91 | 13.96 | 14.55 | 169,793 | +0.09(+0.62%) |
Oct 11, 2022 | 14.54 | 14.80 | 13.69 | 14.46 | 247,208 | -0.31(-2.10%) |
Oct 10, 2022 | 14.66 | 15.06 | 13.99 | 14.77 | 256,623 | +0.00(+0.00%) |
Oct 07, 2022 | 15.25 | 15.47 | 14.35 | 14.77 | 200,902 | -0.81(-5.20%) |
Oct 06, 2022 | 15.12 | 15.95 | 15.04 | 15.58 | 153,941 | +0.28(+1.83%) |
Oct 05, 2022 | 15.02 | 15.53 | 14.18 | 15.30 | 123,164 | +0.18(+1.19%) |
Oct 04, 2022 | 14.26 | 15.42 | 14.26 | 15.12 | 126,172 | +1.08(+7.69%) |
Oct 03, 2022 | 13.95 | 14.39 | 13.20 | 14.04 | 121,756 | +0.37(+2.71%) |
Sep 30, 2022 | 13.64 | 14.32 | 13.44 | 13.67 | 143,210 | -0.04(-0.29%) |
Sep 29, 2022 | 13.42 | 13.77 | 12.92 | 13.71 | 133,298 | +0.06(+0.44%) |
Sep 28, 2022 | 13.24 | 13.83 | 13.16 | 13.65 | 151,345 | +0.41(+3.10%) |
Sep 27, 2022 | 13.65 | 13.71 | 13.06 | 13.24 | 84,168 | -0.15(-1.12%) |
Sep 26, 2022 | 13.00 | 13.79 | 12.98 | 13.39 | 105,275 | +0.21(+1.59%) |
Sep 23, 2022 | 13.31 | 13.31 | 12.78 | 13.18 | 110,230 | -0.13(-0.98%) |
Sep 22, 2022 | 13.82 | 13.82 | 13.31 | 13.31 | 116,588 | -0.47(-3.41%) |
Sep 21, 2022 | 13.65 | 14.16 | 13.50 | 13.78 | 147,361 | +0.14(+1.03%) |
Sep 20, 2022 | 13.56 | 13.88 | 13.15 | 13.64 | 340,600 | -0.07(-0.51%) |
Sep 19, 2022 | 13.75 | 14.04 | 13.28 | 13.71 | 245,136 | -0.27(-1.93%) |
Sep 16, 2022 | 13.96 | 14.14 | 13.39 | 13.98 | 648,503 | -0.56(-3.85%) |
Sep 15, 2022 | 14.64 | 14.97 | 14.29 | 14.54 | 289,575 | -0.35(-2.35%) |
Sep 14, 2022 | 14.79 | 15.28 | 14.43 | 14.89 | 221,620 | +0.28(+1.92%) |
Sep 13, 2022 | 14.44 | 14.75 | 13.31 | 14.61 | 188,295 | -0.35(-2.34%) |
Sep 12, 2022 | 14.95 | 15.33 | 14.90 | 14.96 | 125,788 | -0.14(-0.93%) |
Sep 09, 2022 | 14.26 | 15.22 | 14.26 | 15.10 | 212,195 | +0.70(+4.86%) |
Sep 08, 2022 | 13.70 | 14.42 | 13.69 | 14.40 | 129,553 | +0.54(+3.90%) |
Sep 07, 2022 | 13.37 | 14.03 | 13.21 | 13.86 | 140,697 | +0.55(+4.13%) |
Sep 06, 2022 | 12.86 | 13.36 | 12.74 | 13.31 | 112,717 | +0.55(+4.31%) |
Sep 02, 2022 | 12.75 | 13.27 | 12.45 | 12.76 | 178,779 | +0.12(+0.95%) |
Sep 01, 2022 | 13.52 | 13.68 | 12.39 | 12.64 | 182,893 | -1.04(-7.60%) |
Aug 31, 2022 | 13.77 | 13.90 | 13.52 | 13.68 | 533,034 | -0.12(-0.87%) |
Aug 30, 2022 | 13.90 | 14.06 | 13.68 | 13.80 | 120,597 | +0.00(+0.00%) |
Aug 29, 2022 | 13.71 | 14.04 | 13.71 | 13.80 | 93,917 | -0.02(-0.14%) |
Aug 26, 2022 | 13.73 | 14.03 | 13.66 | 13.82 | 116,422 | +0.10(+0.73%) |
Aug 25, 2022 | 13.33 | 13.87 | 13.33 | 13.72 | 125,005 | +0.25(+1.86%) |
Aug 24, 2022 | 13.11 | 13.75 | 12.96 | 13.47 | 156,975 | +0.28(+2.12%) |
Aug 23, 2022 | 13.44 | 13.74 | 13.12 | 13.19 | 162,075 | -0.29(-2.15%) |
Aug 22, 2022 | 13.76 | 14.03 | 13.25 | 13.48 | 262,987 | -0.43(-3.09%) |
Aug 19, 2022 | 13.67 | 14.04 | 13.56 | 13.91 | 141,348 | -0.04(-0.29%) |
Aug 18, 2022 | 13.60 | 14.04 | 13.55 | 13.95 | 120,960 | +0.33(+2.42%) |
Aug 17, 2022 | 13.88 | 13.95 | 13.51 | 13.62 | 56,570 | -0.55(-3.88%) |
Aug 16, 2022 | 13.84 | 14.17 | 13.57 | 14.17 | 79,531 | +0.21(+1.50%) |
Aug 15, 2022 | 13.79 | 14.37 | 13.51 | 13.96 | 66,006 | -0.04(-0.29%) |
Aug 12, 2022 | 13.73 | 14.11 | 13.64 | 14.00 | 125,411 | +0.43(+3.17%) |
Aug 11, 2022 | 14.06 | 14.26 | 13.52 | 13.57 | 82,272 | -0.39(-2.79%) |
Aug 10, 2022 | 12.17 | 14.01 | 11.98 | 13.96 | 206,845 | +2.17(+18.41%) |
Aug 09, 2022 | 12.89 | 13.31 | 11.56 | 11.79 | 164,555 | -0.89(-7.02%) |
Aug 08, 2022 | 11.82 | 12.75 | 11.82 | 12.68 | 91,359 | +0.85(+7.19%) |
Aug 05, 2022 | 11.66 | 12.23 | 11.41 | 11.83 | 82,321 | -0.16(-1.33%) |
Aug 04, 2022 | 11.86 | 12.15 | 11.62 | 11.99 | 53,752 | +0.23(+1.96%) |
Aug 03, 2022 | 11.58 | 11.85 | 11.51 | 11.76 | 35,248 | +0.40(+3.52%) |
Aug 02, 2022 | 11.19 | 11.58 | 11.19 | 11.36 | 29,485 | +0.07(+0.62%) |
Aug 01, 2022 | 11.24 | 11.59 | 10.71 | 11.29 | 129,121 | +0.04(+0.36%) |
Jul 29, 2022 | 10.79 | 11.30 | 10.61 | 11.25 | 95,162 | +0.36(+3.31%) |
Jul 28, 2022 | 10.83 | 11.10 | 10.43 | 10.89 | 91,832 | +0.12(+1.11%) |
Jul 27, 2022 | 10.55 | 11.16 | 10.49 | 10.77 | 94,695 | +0.44(+4.26%) |
Jul 26, 2022 | 10.58 | 10.84 | 10.05 | 10.33 | 90,764 | -0.35(-3.28%) |
Jul 25, 2022 | 10.74 | 10.74 | 10.34 | 10.68 | 57,806 | -0.04(-0.37%) |
Jul 22, 2022 | 11.11 | 11.35 | 10.50 | 10.72 | 50,405 | -0.43(-3.86%) |
Jul 21, 2022 | 11.22 | 11.28 | 10.68 | 11.15 | 54,667 | -0.04(-0.36%) |
Jul 20, 2022 | 10.46 | 11.26 | 10.46 | 11.19 | 68,212 | +0.70(+6.67%) |
Jul 19, 2022 | 10.44 | 10.71 | 10.17 | 10.49 | 76,915 | +0.22(+2.14%) |
Jul 18, 2022 | 10.04 | 10.65 | 10.04 | 10.27 | 85,093 | +0.20(+1.99%) |
Jul 15, 2022 | 9.870 | 10.27 | 9.780 | 10.07 | 77,159 | +0.21(+2.13%) |
Jul 14, 2022 | 10.12 | 10.12 | 9.715 | 9.860 | 136,289 | -0.65(-6.18%) |
Jul 13, 2022 | 10.61 | 10.93 | 9.620 | 10.51 | 83,960 | -0.31(-2.87%) |
Jul 12, 2022 | 11.26 | 11.40 | 10.73 | 10.82 | 94,745 | -0.43(-3.82%) |
Jul 11, 2022 | 11.99 | 12.12 | 11.17 | 11.25 | 162,013 | -0.75(-6.25%) |
Jul 08, 2022 | 11.67 | 12.16 | 11.60 | 12.00 | 147,045 | +0.18(+1.52%) |
Jul 07, 2022 | 11.73 | 12.21 | 11.64 | 11.82 | 153,709 | +0.22(+1.90%) |
Jul 06, 2022 | 11.60 | 11.88 | 11.36 | 11.60 | 123,933 | -0.13(-1.11%) |
Jul 05, 2022 | 10.87 | 11.77 | 10.70 | 11.73 | 88,989 | +0.75(+6.83%) |
Jul 01, 2022 | 11.29 | 11.29 | 10.94 | 10.98 | 170,182 | -0.35(-3.09%) |
Jun 30, 2022 | 11.48 | 11.61 | 10.94 | 11.33 | 348,908 | -0.24(-2.07%) |
Jun 29, 2022 | 11.49 | 11.68 | 11.22 | 11.57 | 80,162 | +0.12(+1.05%) |
Jun 28, 2022 | 11.67 | 11.71 | 11.35 | 11.45 | 133,497 | -0.12(-1.04%) |
Jun 27, 2022 | 11.75 | 11.81 | 11.24 | 11.57 | 131,657 | -0.25(-2.12%) |
Jun 24, 2022 | 11.27 | 11.86 | 11.06 | 11.82 | 125,531 | +0.77(+6.97%) |
Jun 23, 2022 | 10.38 | 11.13 | 10.15 | 11.05 | 76,678 | +0.72(+6.97%) |
Jun 22, 2022 | 10.69 | 10.85 | 10.13 | 10.33 | 245,904 | -0.28(-2.64%) |
Jun 21, 2022 | 10.15 | 10.90 | 10.15 | 10.61 | 156,654 | +0.55(+5.47%) |
Jun 17, 2022 | 9.700 | 10.45 | 9.700 | 10.06 | 177,565 | +0.25(+2.55%) |
Jun 16, 2022 | 9.920 | 10.05 | 9.450 | 9.810 | 167,845 | -0.51(-4.94%) |
Jun 15, 2022 | 10.08 | 10.80 | 9.965 | 10.32 | 167,695 | +0.40(+4.03%) |
Jun 14, 2022 | 9.570 | 9.970 | 9.440 | 9.920 | 149,512 | +0.33(+3.44%) |
Jun 13, 2022 | 10.46 | 10.46 | 9.550 | 9.590 | 166,444 | -1.05(-9.87%) |
Jun 10, 2022 | 10.70 | 10.95 | 10.27 | 10.64 | 101,109 | -0.24(-2.21%) |
Jun 09, 2022 | 11.28 | 11.28 | 10.80 | 10.88 | 66,050 | -0.42(-3.72%) |
Jun 08, 2022 | 11.30 | 11.54 | 11.08 | 11.30 | 44,471 | +0.01(+0.09%) |
Jun 07, 2022 | 10.95 | 11.35 | 10.88 | 11.29 | 76,442 | +0.25(+2.26%) |
Jun 06, 2022 | 11.40 | 11.40 | 10.76 | 11.04 | 129,960 | -0.23(-2.04%) |
Jun 03, 2022 | 11.50 | 11.59 | 11.01 | 11.27 | 70,597 | -0.36(-3.10%) |
Jun 02, 2022 | 11.11 | 11.79 | 10.85 | 11.63 | 74,955 | +0.47(+4.21%) |
Jun 01, 2022 | 11.13 | 11.72 | 11.10 | 11.16 | 123,906 | +0.10(+0.90%) |
May 31, 2022 | 11.47 | 11.81 | 10.76 | 11.06 | 205,548 | -0.36(-3.15%) |
May 27, 2022 | 10.94 | 11.78 | 10.94 | 11.42 | 58,434 | +0.13(+1.15%) |
May 26, 2022 | 11.19 | 11.78 | 10.94 | 11.29 | 91,032 | +0.09(+0.80%) |
May 25, 2022 | 10.53 | 11.34 | 10.51 | 11.20 | 86,443 | +0.53(+4.97%) |
May 24, 2022 | 11.76 | 11.76 | 10.48 | 10.67 | 98,790 | -1.29(-10.79%) |
May 23, 2022 | 12.30 | 12.30 | 11.79 | 11.96 | 145,801 | -0.18(-1.48%) |
May 20, 2022 | 11.74 | 12.20 | 11.56 | 12.14 | 95,682 | +0.61(+5.29%) |
May 19, 2022 | 11.14 | 11.88 | 10.60 | 11.53 | 69,692 | +0.34(+3.04%) |
May 18, 2022 | 11.34 | 11.75 | 10.67 | 11.19 | 110,962 | -0.40(-3.45%) |
May 17, 2022 | 11.41 | 12.15 | 10.86 | 11.59 | 112,227 | +0.36(+3.21%) |
May 16, 2022 | 11.78 | 11.78 | 11.04 | 11.23 | 95,770 | -0.61(-5.15%) |
May 13, 2022 | 11.14 | 12.26 | 11.06 | 11.84 | 159,331 | +0.93(+8.52%) |
May 12, 2022 | 9.940 | 11.38 | 9.810 | 10.91 | 166,112 | +0.85(+8.45%) |
May 11, 2022 | 11.30 | 11.67 | 10.05 | 10.06 | 108,793 | -1.23(-10.89%) |
May 10, 2022 | 13.50 | 13.70 | 11.28 | 11.29 | 213,861 | -1.24(-9.90%) |
May 09, 2022 | 12.76 | 12.86 | 12.14 | 12.53 | 110,078 | -0.52(-3.98%) |
May 06, 2022 | 13.26 | 13.39 | 12.39 | 13.05 | 128,472 | -0.23(-1.73%) |
May 05, 2022 | 14.34 | 14.34 | 12.99 | 13.28 | 84,138 | -1.11(-7.71%) |
May 04, 2022 | 13.90 | 14.46 | 13.14 | 14.39 | 108,014 | +0.54(+3.90%) |
May 03, 2022 | 14.34 | 14.63 | 13.85 | 13.85 | 51,571 | -0.68(-4.68%) |
May 02, 2022 | 14.14 | 14.68 | 14.07 | 14.53 | 69,655 | +0.30(+2.11%) |
Apr 29, 2022 | 13.99 | 14.51 | 13.55 | 14.23 | 137,372 | +0.23(+1.64%) |
Apr 28, 2022 | 13.83 | 14.34 | 13.51 | 14.00 | 75,413 | +0.22(+1.60%) |
Apr 27, 2022 | 14.19 | 14.28 | 13.73 | 13.78 | 66,836 | -0.31(-2.20%) |
Apr 26, 2022 | 14.47 | 14.47 | 13.97 | 14.09 | 51,952 | -0.57(-3.89%) |
Apr 25, 2022 | 14.39 | 14.79 | 14.30 | 14.66 | 79,021 | +0.17(+1.17%) |
Apr 22, 2022 | 14.58 | 14.99 | 14.32 | 14.49 | 51,324 | -0.06(-0.41%) |
Apr 21, 2022 | 15.13 | 15.51 | 14.50 | 14.55 | 60,053 | -0.51(-3.39%) |
Apr 20, 2022 | 15.43 | 15.55 | 15.02 | 15.06 | 69,996 | -0.24(-1.57%) |
Apr 19, 2022 | 15.41 | 16.28 | 15.24 | 15.30 | 111,153 | -0.22(-1.42%) |
Apr 18, 2022 | 15.68 | 15.70 | 15.30 | 15.52 | 65,783 | -0.19(-1.21%) |
Apr 14, 2022 | 15.92 | 15.96 | 15.65 | 15.71 | 55,611 | -0.34(-2.12%) |
Apr 13, 2022 | 15.55 | 16.17 | 15.55 | 16.05 | 49,761 | +0.36(+2.29%) |
Apr 12, 2022 | 15.85 | 16.28 | 15.51 | 15.69 | 88,660 | +0.06(+0.38%) |
Apr 11, 2022 | 15.62 | 16.15 | 15.34 | 15.63 | 185,281 | -0.06(-0.38%) |
Apr 08, 2022 | 15.95 | 16.04 | 15.64 | 15.69 | 101,688 | -0.32(-2.00%) |
Apr 07, 2022 | 15.66 | 16.16 | 15.65 | 16.01 | 186,064 | +0.27(+1.72%) |
Apr 06, 2022 | 15.82 | 15.86 | 15.44 | 15.74 | 165,104 | -0.34(-2.11%) |
Apr 05, 2022 | 16.25 | 16.45 | 15.95 | 16.08 | 173,006 | -0.17(-1.05%) |
Apr 04, 2022 | 15.90 | 16.49 | 15.79 | 16.25 | 98,338 | +0.31(+1.94%) |