Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.23 | 12.64 | 12.22 | 12.63 | 1,138,437 | +0.47(+3.87%) |
Mar 30, 2023 | 11.90 | 12.21 | 11.62 | 12.16 | 1,379,844 | +0.46(+3.93%) |
Mar 29, 2023 | 11.79 | 11.87 | 11.47 | 11.70 | 1,159,363 | +0.16(+1.39%) |
Mar 28, 2023 | 11.64 | 11.94 | 11.45 | 11.54 | 1,094,470 | -0.19(-1.62%) |
Mar 27, 2023 | 12.25 | 12.26 | 11.46 | 11.73 | 2,062,507 | -0.38(-3.14%) |
Mar 24, 2023 | 11.73 | 12.15 | 11.54 | 12.11 | 1,284,195 | +0.25(+2.11%) |
Mar 23, 2023 | 12.04 | 12.32 | 11.53 | 11.86 | 1,547,355 | -0.03(-0.25%) |
Mar 22, 2023 | 12.39 | 12.39 | 11.88 | 11.89 | 1,294,834 | -0.47(-3.80%) |
Mar 21, 2023 | 11.61 | 12.46 | 11.55 | 12.36 | 1,743,059 | +0.96(+8.42%) |
Mar 20, 2023 | 11.60 | 11.89 | 11.14 | 11.40 | 1,408,496 | +0.09(+0.80%) |
Mar 17, 2023 | 11.44 | 11.54 | 11.21 | 11.31 | 3,365,379 | -0.31(-2.67%) |
Mar 16, 2023 | 11.71 | 11.87 | 11.54 | 11.62 | 1,527,416 | -0.17(-1.44%) |
Mar 15, 2023 | 11.36 | 11.80 | 11.24 | 11.79 | 2,065,706 | +0.28(+2.43%) |
Mar 14, 2023 | 11.55 | 11.69 | 11.38 | 11.51 | 2,955,109 | +0.33(+2.95%) |
Mar 13, 2023 | 11.00 | 11.48 | 10.87 | 11.18 | 1,414,650 | +0.02(+0.18%) |
Mar 10, 2023 | 11.52 | 11.63 | 11.02 | 11.16 | 2,433,394 | -0.44(-3.79%) |
Mar 09, 2023 | 11.91 | 12.04 | 11.59 | 11.60 | 1,380,584 | -0.33(-2.77%) |
Mar 08, 2023 | 11.84 | 12.07 | 11.65 | 11.93 | 1,129,130 | +0.10(+0.85%) |
Mar 07, 2023 | 11.95 | 12.22 | 11.80 | 11.83 | 1,478,388 | -0.17(-1.42%) |
Mar 06, 2023 | 12.79 | 12.91 | 11.96 | 12.00 | 2,042,315 | -0.85(-6.61%) |
Mar 03, 2023 | 12.74 | 13.00 | 12.55 | 12.85 | 2,925,309 | +0.21(+1.66%) |
Mar 02, 2023 | 12.11 | 12.87 | 11.95 | 12.64 | 2,393,847 | +0.34(+2.76%) |
Mar 01, 2023 | 12.91 | 13.11 | 12.22 | 12.30 | 2,541,186 | -0.31(-2.46%) |
Feb 28, 2023 | 13.00 | 13.07 | 12.22 | 12.61 | 6,049,969 | +1.29(+11.40%) |
Feb 27, 2023 | 11.44 | 11.61 | 11.18 | 11.32 | 3,295,702 | +0.05(+0.44%) |
Feb 24, 2023 | 11.29 | 11.56 | 11.15 | 11.27 | 3,388,355 | -0.35(-3.01%) |
Feb 23, 2023 | 11.27 | 11.69 | 11.12 | 11.62 | 3,055,175 | +0.47(+4.22%) |
Feb 22, 2023 | 11.03 | 11.35 | 10.93 | 11.15 | 2,612,946 | +0.15(+1.36%) |
Feb 21, 2023 | 11.09 | 11.24 | 10.91 | 11.00 | 2,651,271 | -0.34(-3.00%) |
Feb 17, 2023 | 11.93 | 11.99 | 11.28 | 11.34 | 3,331,878 | -0.75(-6.20%) |
Feb 16, 2023 | 12.83 | 12.90 | 11.76 | 12.09 | 4,900,150 | -1.21(-9.10%) |
Feb 15, 2023 | 12.89 | 13.42 | 12.84 | 13.30 | 1,056,234 | +0.27(+2.07%) |
Feb 14, 2023 | 12.54 | 13.07 | 12.36 | 13.03 | 1,225,503 | +0.39(+3.09%) |
Feb 13, 2023 | 12.19 | 12.66 | 12.01 | 12.64 | 1,043,149 | +0.50(+4.12%) |
Feb 10, 2023 | 12.25 | 12.39 | 12.07 | 12.14 | 1,592,720 | -0.27(-2.18%) |
Feb 09, 2023 | 12.85 | 12.87 | 12.36 | 12.41 | 2,046,500 | -0.35(-2.74%) |
Feb 08, 2023 | 12.68 | 12.94 | 12.58 | 12.76 | 1,574,294 | -0.09(-0.70%) |
Feb 07, 2023 | 12.45 | 12.85 | 12.22 | 12.85 | 1,328,283 | +0.42(+3.38%) |
Feb 06, 2023 | 12.67 | 12.89 | 12.24 | 12.43 | 1,443,514 | -0.47(-3.64%) |
Feb 03, 2023 | 12.75 | 13.44 | 12.54 | 12.90 | 1,563,520 | -0.20(-1.53%) |
Feb 02, 2023 | 12.43 | 13.58 | 12.43 | 13.10 | 3,233,118 | +0.94(+7.73%) |
Feb 01, 2023 | 11.37 | 12.24 | 11.21 | 12.16 | 2,781,027 | +0.76(+6.67%) |
Jan 31, 2023 | 11.37 | 11.57 | 11.23 | 11.40 | 1,224,514 | +0.14(+1.24%) |
Jan 30, 2023 | 11.31 | 11.51 | 11.21 | 11.26 | 879,193 | -0.21(-1.83%) |
Jan 27, 2023 | 11.25 | 11.76 | 11.22 | 11.47 | 2,438,653 | +0.19(+1.68%) |
Jan 26, 2023 | 11.18 | 11.33 | 11.00 | 11.28 | 2,171,126 | +0.25(+2.27%) |
Jan 25, 2023 | 10.79 | 11.03 | 10.67 | 11.03 | 1,954,186 | +0.05(+0.46%) |
Jan 24, 2023 | 11.14 | 11.34 | 10.98 | 10.98 | 1,258,796 | -0.19(-1.70%) |
Jan 23, 2023 | 11.28 | 11.32 | 11.00 | 11.17 | 2,115,500 | -0.06(-0.53%) |
Jan 20, 2023 | 11.03 | 11.46 | 10.84 | 11.23 | 1,044,287 | +0.28(+2.56%) |
Jan 19, 2023 | 11.49 | 11.50 | 10.69 | 10.95 | 2,455,997 | -0.75(-6.41%) |
Jan 18, 2023 | 11.30 | 11.78 | 11.19 | 11.70 | 2,483,298 | +0.53(+4.74%) |
Jan 17, 2023 | 10.74 | 11.29 | 10.53 | 11.17 | 1,722,344 | +0.43(+4.00%) |
Jan 13, 2023 | 10.33 | 10.92 | 10.33 | 10.74 | 1,595,601 | +0.25(+2.38%) |
Jan 12, 2023 | 10.25 | 11.12 | 10.25 | 10.49 | 3,616,960 | +0.34(+3.35%) |
Jan 11, 2023 | 9.930 | 10.17 | 9.710 | 10.15 | 2,554,500 | +0.34(+3.47%) |
Jan 10, 2023 | 9.640 | 9.870 | 9.560 | 9.810 | 2,199,261 | +0.16(+1.66%) |
Jan 09, 2023 | 9.510 | 9.805 | 9.400 | 9.650 | 2,101,297 | +0.25(+2.66%) |
Jan 06, 2023 | 9.370 | 9.570 | 8.990 | 9.400 | 921,568 | +0.14(+1.51%) |
Jan 05, 2023 | 9.280 | 9.360 | 9.060 | 9.260 | 1,042,368 | -0.17(-1.80%) |
Jan 04, 2023 | 9.390 | 9.540 | 8.950 | 9.430 | 1,829,744 | +0.21(+2.28%) |
Jan 03, 2023 | 9.340 | 9.500 | 8.970 | 9.220 | 1,464,608 | +0.11(+1.21%) |
Dec 30, 2022 | 9.020 | 9.215 | 8.811 | 9.110 | 1,124,787 | -0.10(-1.09%) |
Dec 29, 2022 | 8.570 | 9.290 | 8.510 | 9.210 | 2,200,870 | +0.82(+9.77%) |
Dec 28, 2022 | 8.570 | 8.770 | 8.250 | 8.390 | 1,415,736 | -0.24(-2.78%) |
Dec 27, 2022 | 8.890 | 8.990 | 8.585 | 8.630 | 1,739,953 | -0.41(-4.54%) |
Dec 23, 2022 | 9.210 | 9.340 | 8.895 | 9.040 | 1,258,335 | -0.20(-2.16%) |
Dec 22, 2022 | 9.260 | 9.310 | 9.050 | 9.240 | 1,551,280 | -0.15(-1.60%) |
Dec 21, 2022 | 9.380 | 9.620 | 9.285 | 9.390 | 1,140,003 | +0.15(+1.62%) |
Dec 20, 2022 | 9.120 | 9.360 | 9.070 | 9.240 | 1,433,153 | -0.03(-0.32%) |
Dec 19, 2022 | 9.510 | 9.530 | 9.105 | 9.270 | 2,240,739 | -0.31(-3.24%) |
Dec 16, 2022 | 9.560 | 9.750 | 9.430 | 9.580 | 4,131,627 | -0.17(-1.74%) |
Dec 15, 2022 | 9.660 | 10.02 | 9.600 | 9.750 | 2,466,227 | -0.23(-2.30%) |
Dec 14, 2022 | 10.32 | 10.44 | 9.840 | 9.980 | 2,398,783 | -0.29(-2.82%) |
Dec 13, 2022 | 10.93 | 11.00 | 9.865 | 10.27 | 2,781,816 | -0.15(-1.44%) |
Dec 12, 2022 | 10.63 | 10.63 | 10.28 | 10.42 | 2,403,195 | -0.13(-1.23%) |
Dec 09, 2022 | 10.74 | 10.76 | 10.48 | 10.55 | 907,191 | -0.29(-2.68%) |
Dec 08, 2022 | 11.02 | 11.24 | 10.65 | 10.84 | 1,273,520 | -0.12(-1.09%) |
Dec 07, 2022 | 10.84 | 11.07 | 10.67 | 10.96 | 1,031,603 | +0.07(+0.64%) |
Dec 06, 2022 | 11.09 | 11.48 | 10.71 | 10.89 | 1,922,962 | -0.14(-1.27%) |
Dec 05, 2022 | 10.85 | 11.08 | 10.70 | 11.03 | 1,391,001 | +0.04(+0.36%) |
Dec 02, 2022 | 10.63 | 11.16 | 10.53 | 10.99 | 1,832,418 | +0.12(+1.10%) |
Dec 01, 2022 | 10.93 | 11.11 | 10.63 | 10.87 | 1,630,472 | +0.12(+1.12%) |
Nov 30, 2022 | 10.20 | 10.84 | 10.10 | 10.75 | 3,191,398 | +0.56(+5.50%) |
Nov 29, 2022 | 10.00 | 10.23 | 9.960 | 10.19 | 1,559,070 | +0.25(+2.52%) |
Nov 28, 2022 | 9.760 | 10.00 | 9.690 | 9.940 | 1,489,688 | +0.01(+0.10%) |
Nov 25, 2022 | 9.980 | 10.23 | 9.880 | 9.930 | 419,437 | -0.16(-1.59%) |
Nov 23, 2022 | 10.03 | 10.25 | 9.920 | 10.09 | 1,193,127 | +0.10(+1.00%) |
Nov 22, 2022 | 9.890 | 10.04 | 9.590 | 9.990 | 1,668,479 | +0.08(+0.81%) |
Nov 21, 2022 | 10.09 | 10.50 | 9.880 | 9.910 | 1,294,084 | -0.29(-2.84%) |
Nov 18, 2022 | 10.20 | 10.39 | 9.960 | 10.20 | 1,176,081 | +0.32(+3.24%) |
Nov 17, 2022 | 9.940 | 10.06 | 9.670 | 9.880 | 1,825,958 | -0.31(-3.04%) |
Nov 16, 2022 | 10.26 | 10.81 | 10.12 | 10.19 | 1,643,327 | -0.27(-2.58%) |
Nov 15, 2022 | 10.60 | 11.15 | 10.35 | 10.46 | 2,256,039 | +0.26(+2.55%) |
Nov 14, 2022 | 9.800 | 10.36 | 9.800 | 10.20 | 1,964,701 | +0.29(+2.93%) |
Nov 11, 2022 | 9.540 | 10.06 | 9.200 | 9.910 | 4,294,807 | +0.37(+3.88%) |
Nov 10, 2022 | 9.290 | 10.02 | 9.120 | 9.540 | 5,297,879 | +1.10(+13.03%) |
Nov 09, 2022 | 10.11 | 10.34 | 8.265 | 8.440 | 7,879,130 | -2.26(-21.12%) |
Nov 08, 2022 | 10.01 | 10.89 | 9.790 | 10.70 | 5,264,544 | -0.60(-5.31%) |
Nov 07, 2022 | 11.09 | 11.55 | 10.94 | 11.30 | 2,332,331 | +0.22(+1.99%) |
Nov 04, 2022 | 10.80 | 11.29 | 10.72 | 11.08 | 1,516,406 | +0.57(+5.42%) |
Nov 03, 2022 | 10.50 | 10.70 | 10.21 | 10.51 | 1,963,771 | -0.15(-1.41%) |
Nov 02, 2022 | 11.10 | 11.42 | 10.60 | 10.66 | 2,879,913 | -0.55(-4.91%) |
Nov 01, 2022 | 11.71 | 11.85 | 10.92 | 11.21 | 2,131,735 | -0.22(-1.92%) |
Oct 31, 2022 | 11.76 | 11.87 | 11.38 | 11.43 | 2,090,085 | -0.39(-3.30%) |
Oct 28, 2022 | 12.37 | 12.37 | 11.36 | 11.82 | 2,140,571 | -0.51(-4.14%) |
Oct 27, 2022 | 12.41 | 12.72 | 12.27 | 12.33 | 1,007,446 | -0.02(-0.16%) |
Oct 26, 2022 | 12.48 | 13.02 | 12.26 | 12.35 | 993,352 | -0.09(-0.72%) |
Oct 25, 2022 | 11.59 | 12.62 | 11.56 | 12.44 | 2,002,711 | +0.86(+7.43%) |
Oct 24, 2022 | 11.72 | 11.74 | 11.18 | 11.58 | 1,276,477 | -0.13(-1.11%) |
Oct 21, 2022 | 11.31 | 11.77 | 11.00 | 11.71 | 1,169,509 | +0.49(+4.37%) |
Oct 20, 2022 | 11.48 | 12.02 | 11.16 | 11.22 | 1,341,606 | -0.32(-2.77%) |
Oct 19, 2022 | 11.95 | 11.96 | 11.31 | 11.54 | 2,016,905 | -0.63(-5.18%) |
Oct 18, 2022 | 13.13 | 13.33 | 12.06 | 12.17 | 1,615,634 | -0.46(-3.64%) |
Oct 17, 2022 | 12.44 | 12.93 | 12.31 | 12.63 | 1,448,535 | +0.64(+5.34%) |
Oct 14, 2022 | 12.70 | 12.92 | 11.95 | 11.99 | 1,300,805 | -0.52(-4.16%) |
Oct 13, 2022 | 11.46 | 12.55 | 11.42 | 12.51 | 1,558,795 | +0.49(+4.08%) |
Oct 12, 2022 | 12.61 | 12.80 | 12.01 | 12.02 | 1,313,462 | -0.63(-4.98%) |
Oct 11, 2022 | 12.22 | 13.00 | 11.63 | 12.65 | 1,533,557 | +0.39(+3.18%) |
Oct 10, 2022 | 12.48 | 12.63 | 12.16 | 12.26 | 1,575,271 | -0.25(-2.00%) |
Oct 07, 2022 | 12.74 | 12.88 | 12.48 | 12.51 | 968,432 | -0.49(-3.77%) |
Oct 06, 2022 | 13.22 | 13.55 | 12.93 | 13.00 | 1,109,110 | -0.25(-1.89%) |
Oct 05, 2022 | 13.02 | 13.49 | 13.00 | 13.25 | 1,644,407 | -0.15(-1.12%) |
Oct 04, 2022 | 13.00 | 14.00 | 13.00 | 13.40 | 1,745,931 | +0.75(+5.93%) |
Oct 03, 2022 | 12.03 | 12.77 | 11.91 | 12.65 | 1,352,743 | +0.86(+7.29%) |
Sep 30, 2022 | 11.64 | 12.49 | 11.64 | 11.79 | 1,886,398 | +0.00(+0.00%) |
Sep 29, 2022 | 12.61 | 12.83 | 11.76 | 11.79 | 2,032,222 | -1.00(-7.82%) |
Sep 28, 2022 | 11.78 | 13.05 | 11.74 | 12.79 | 2,883,132 | +1.21(+10.45%) |
Sep 27, 2022 | 11.46 | 12.33 | 11.41 | 11.58 | 3,348,456 | +1.18(+11.35%) |
Sep 26, 2022 | 10.36 | 10.66 | 10.25 | 10.40 | 1,073,897 | +0.05(+0.48%) |
Sep 23, 2022 | 10.25 | 10.40 | 10.03 | 10.35 | 1,523,602 | -0.16(-1.52%) |
Sep 22, 2022 | 11.17 | 11.23 | 10.23 | 10.51 | 1,689,530 | -0.80(-7.07%) |
Sep 21, 2022 | 11.95 | 12.10 | 11.30 | 11.31 | 594,229 | -0.49(-4.15%) |
Sep 20, 2022 | 12.01 | 12.23 | 11.65 | 11.80 | 913,152 | -0.37(-3.04%) |
Sep 19, 2022 | 11.64 | 12.37 | 11.61 | 12.17 | 1,341,572 | +0.19(+1.59%) |
Sep 16, 2022 | 12.71 | 12.95 | 11.95 | 11.98 | 2,984,369 | -0.59(-4.69%) |
Sep 15, 2022 | 11.74 | 12.80 | 11.74 | 12.57 | 2,840,155 | +0.84(+7.16%) |
Sep 14, 2022 | 12.11 | 12.36 | 11.71 | 11.73 | 2,215,725 | -0.41(-3.38%) |
Sep 13, 2022 | 11.98 | 12.24 | 11.71 | 12.14 | 1,326,123 | -0.53(-4.18%) |
Sep 12, 2022 | 12.63 | 12.78 | 12.29 | 12.67 | 1,672,076 | +0.12(+0.96%) |
Sep 09, 2022 | 12.76 | 12.82 | 12.18 | 12.55 | 1,298,377 | +0.11(+0.88%) |
Sep 08, 2022 | 11.95 | 12.52 | 11.82 | 12.44 | 800,489 | +0.24(+1.97%) |
Sep 07, 2022 | 11.31 | 12.33 | 11.31 | 12.20 | 1,493,063 | +0.89(+7.87%) |
Sep 06, 2022 | 11.48 | 11.63 | 11.24 | 11.31 | 1,002,588 | -0.17(-1.48%) |
Sep 02, 2022 | 11.56 | 11.73 | 11.25 | 11.48 | 1,571,074 | +0.10(+0.88%) |
Sep 01, 2022 | 11.38 | 11.42 | 10.99 | 11.38 | 1,673,831 | -0.22(-1.90%) |
Aug 31, 2022 | 11.41 | 11.90 | 11.37 | 11.60 | 1,533,255 | +0.36(+3.20%) |
Aug 30, 2022 | 11.11 | 11.39 | 10.87 | 11.24 | 1,401,923 | +0.35(+3.21%) |
Aug 29, 2022 | 11.12 | 11.40 | 10.85 | 10.89 | 1,469,420 | -0.39(-3.46%) |
Aug 26, 2022 | 11.90 | 12.10 | 11.19 | 11.28 | 869,494 | -0.58(-4.89%) |
Aug 25, 2022 | 12.04 | 12.33 | 11.82 | 11.86 | 1,039,555 | -0.30(-2.47%) |
Aug 24, 2022 | 11.95 | 12.39 | 11.94 | 12.16 | 1,525,945 | +0.25(+2.10%) |
Aug 23, 2022 | 11.36 | 12.01 | 11.34 | 11.91 | 1,644,291 | +0.56(+4.93%) |
Aug 22, 2022 | 11.65 | 11.83 | 11.30 | 11.35 | 1,732,276 | -0.56(-4.74%) |
Aug 19, 2022 | 12.70 | 12.78 | 11.70 | 11.91 | 1,853,464 | -1.09(-8.35%) |
Aug 18, 2022 | 13.31 | 13.31 | 12.87 | 13.00 | 1,206,097 | -0.33(-2.48%) |
Aug 17, 2022 | 13.24 | 13.56 | 12.74 | 13.33 | 1,321,640 | -0.09(-0.67%) |
Aug 16, 2022 | 13.65 | 13.75 | 13.23 | 13.42 | 1,291,000 | -0.33(-2.40%) |
Aug 15, 2022 | 13.76 | 13.95 | 13.42 | 13.75 | 1,055,446 | -0.18(-1.29%) |
Aug 12, 2022 | 13.98 | 14.08 | 13.62 | 13.93 | 954,561 | +0.08(+0.58%) |
Aug 11, 2022 | 14.25 | 14.36 | 13.76 | 13.85 | 1,643,661 | -0.15(-1.07%) |
Aug 10, 2022 | 13.27 | 14.26 | 13.27 | 14.00 | 2,874,584 | +1.20(+9.37%) |
Aug 09, 2022 | 16.00 | 16.02 | 12.78 | 12.80 | 5,811,360 | -2.47(-16.18%) |
Aug 08, 2022 | 14.76 | 15.70 | 14.71 | 15.27 | 3,113,161 | +0.60(+4.09%) |
Aug 05, 2022 | 14.18 | 14.99 | 13.96 | 14.67 | 1,675,497 | +0.17(+1.17%) |
Aug 04, 2022 | 14.37 | 14.87 | 14.17 | 14.50 | 1,461,691 | +0.21(+1.47%) |
Aug 03, 2022 | 13.82 | 14.49 | 13.51 | 14.29 | 1,240,501 | +0.68(+5.00%) |
Aug 02, 2022 | 13.42 | 13.93 | 13.20 | 13.61 | 941,452 | +0.10(+0.74%) |
Aug 01, 2022 | 13.11 | 13.73 | 13.06 | 13.51 | 1,243,196 | +0.19(+1.43%) |
Jul 29, 2022 | 13.54 | 13.85 | 13.24 | 13.32 | 854,038 | -0.35(-2.56%) |
Jul 28, 2022 | 13.06 | 13.82 | 12.97 | 13.67 | 1,317,440 | +0.65(+4.99%) |
Jul 27, 2022 | 12.70 | 13.07 | 12.36 | 13.02 | 1,031,509 | +0.64(+5.17%) |
Jul 26, 2022 | 12.52 | 12.52 | 11.86 | 12.38 | 1,127,363 | -0.33(-2.60%) |
Jul 25, 2022 | 12.98 | 13.33 | 12.20 | 12.71 | 1,006,620 | -0.19(-1.47%) |
Jul 22, 2022 | 14.24 | 14.24 | 12.84 | 12.90 | 968,797 | -1.45(-10.10%) |
Jul 21, 2022 | 13.73 | 14.35 | 13.73 | 14.35 | 885,656 | +0.54(+3.91%) |
Jul 20, 2022 | 13.16 | 13.96 | 12.99 | 13.81 | 1,699,297 | +0.65(+4.94%) |
Jul 19, 2022 | 13.03 | 13.18 | 12.79 | 13.16 | 1,545,493 | +0.41(+3.22%) |
Jul 18, 2022 | 13.30 | 13.46 | 12.68 | 12.75 | 1,034,797 | -0.25(-1.92%) |
Jul 15, 2022 | 12.90 | 13.13 | 12.10 | 13.00 | 1,236,323 | +0.30(+2.36%) |
Jul 14, 2022 | 13.03 | 13.10 | 12.51 | 12.70 | 1,389,284 | -0.54(-4.08%) |
Jul 13, 2022 | 12.27 | 13.55 | 12.13 | 13.24 | 1,328,820 | +0.58(+4.54%) |
Jul 12, 2022 | 12.43 | 13.03 | 12.29 | 12.66 | 1,383,757 | +0.23(+1.89%) |
Jul 11, 2022 | 13.80 | 13.86 | 12.38 | 12.43 | 1,344,981 | -1.33(-9.67%) |
Jul 08, 2022 | 13.40 | 13.88 | 13.15 | 13.76 | 1,165,869 | -0.14(-1.01%) |
Jul 07, 2022 | 13.76 | 14.05 | 13.52 | 13.90 | 798,683 | +0.32(+2.36%) |
Jul 06, 2022 | 13.69 | 13.93 | 13.19 | 13.58 | 617,500 | -0.15(-1.09%) |
Jul 05, 2022 | 12.61 | 13.73 | 12.40 | 13.73 | 1,187,013 | +0.86(+6.68%) |
Jul 01, 2022 | 12.72 | 13.06 | 12.17 | 12.87 | 1,304,398 | +0.01(+0.08%) |
Jun 30, 2022 | 13.12 | 13.22 | 12.45 | 12.86 | 1,944,160 | -0.66(-4.88%) |
Jun 29, 2022 | 13.46 | 13.61 | 13.09 | 13.52 | 1,259,616 | -0.07(-0.52%) |
Jun 28, 2022 | 14.23 | 14.43 | 13.35 | 13.59 | 1,209,962 | -0.57(-4.03%) |
Jun 27, 2022 | 14.67 | 14.88 | 14.04 | 14.16 | 1,268,583 | -0.45(-3.08%) |
Jun 24, 2022 | 13.95 | 14.83 | 13.66 | 14.61 | 4,483,831 | +0.77(+5.56%) |
Jun 23, 2022 | 12.65 | 13.96 | 12.47 | 13.84 | 2,284,892 | +1.37(+10.99%) |
Jun 22, 2022 | 11.72 | 12.70 | 11.62 | 12.47 | 1,546,769 | +0.69(+5.86%) |
Jun 21, 2022 | 11.47 | 12.07 | 11.37 | 11.78 | 1,187,975 | +0.55(+4.90%) |
Jun 17, 2022 | 11.06 | 11.30 | 10.89 | 11.23 | 2,126,347 | +0.28(+2.56%) |
Jun 16, 2022 | 11.00 | 11.30 | 10.72 | 10.95 | 2,869,565 | -0.41(-3.61%) |
Jun 15, 2022 | 11.24 | 11.58 | 11.05 | 11.36 | 1,492,044 | +0.27(+2.43%) |
Jun 14, 2022 | 11.19 | 11.68 | 11.01 | 11.09 | 1,963,652 | -0.01(-0.09%) |
Jun 13, 2022 | 11.42 | 11.74 | 10.96 | 11.10 | 1,999,022 | -0.93(-7.73%) |
Jun 10, 2022 | 11.83 | 12.15 | 11.46 | 12.03 | 2,152,451 | -0.17(-1.39%) |
Jun 09, 2022 | 13.03 | 13.13 | 12.19 | 12.20 | 1,504,712 | -1.00(-7.58%) |
Jun 08, 2022 | 13.51 | 13.97 | 13.04 | 13.20 | 2,548,088 | -0.35(-2.58%) |
Jun 07, 2022 | 13.46 | 13.92 | 13.30 | 13.55 | 1,437,548 | -0.30(-2.17%) |
Jun 06, 2022 | 13.68 | 13.95 | 13.36 | 13.85 | 1,447,139 | +0.40(+2.97%) |
Jun 03, 2022 | 13.70 | 13.71 | 12.96 | 13.45 | 1,562,269 | -0.55(-3.93%) |
Jun 02, 2022 | 14.14 | 14.61 | 13.54 | 14.00 | 2,458,409 | -0.07(-0.50%) |
Jun 01, 2022 | 14.50 | 14.72 | 13.78 | 14.07 | 1,537,998 | -0.20(-1.40%) |
May 31, 2022 | 14.45 | 14.88 | 14.00 | 14.27 | 1,552,581 | -0.37(-2.53%) |
May 27, 2022 | 13.83 | 14.73 | 13.77 | 14.64 | 1,864,917 | +0.92(+6.71%) |
May 26, 2022 | 12.69 | 13.93 | 12.68 | 13.72 | 2,042,028 | +1.22(+9.76%) |
May 25, 2022 | 11.90 | 12.53 | 11.85 | 12.50 | 1,335,047 | +0.56(+4.73%) |
May 24, 2022 | 12.13 | 12.13 | 10.98 | 11.94 | 2,064,708 | -0.28(-2.25%) |
May 23, 2022 | 12.21 | 12.42 | 11.56 | 12.21 | 1,313,559 | +0.23(+1.92%) |
May 20, 2022 | 12.34 | 12.55 | 11.46 | 11.98 | 1,436,152 | -0.04(-0.33%) |
May 19, 2022 | 11.44 | 12.39 | 11.41 | 12.02 | 1,384,616 | +0.47(+4.07%) |
May 18, 2022 | 12.17 | 12.60 | 11.51 | 11.55 | 1,518,671 | -1.02(-8.11%) |
May 17, 2022 | 12.04 | 12.67 | 12.04 | 12.57 | 1,510,350 | +0.93(+7.99%) |
May 16, 2022 | 11.95 | 12.22 | 11.54 | 11.64 | 1,579,480 | -0.30(-2.51%) |
May 13, 2022 | 11.15 | 12.17 | 10.93 | 11.94 | 3,615,734 | +1.31(+12.32%) |
May 12, 2022 | 10.51 | 11.45 | 9.945 | 10.63 | 5,906,005 | +0.03(+0.28%) |
May 11, 2022 | 12.40 | 12.68 | 10.23 | 10.60 | 9,530,387 | -1.90(-15.20%) |
May 10, 2022 | 11.26 | 12.54 | 10.73 | 12.50 | 5,283,929 | +1.30(+11.61%) |
May 09, 2022 | 12.29 | 12.38 | 11.11 | 11.20 | 3,275,663 | -1.57(-12.29%) |
May 06, 2022 | 12.77 | 12.98 | 11.62 | 12.77 | 2,838,283 | -0.17(-1.31%) |
May 05, 2022 | 14.33 | 14.41 | 12.84 | 12.94 | 1,592,307 | -1.79(-12.15%) |
May 04, 2022 | 14.33 | 14.76 | 13.36 | 14.73 | 2,017,883 | +0.49(+3.44%) |
May 03, 2022 | 13.54 | 14.40 | 13.42 | 14.24 | 1,518,512 | +0.48(+3.49%) |
May 02, 2022 | 12.92 | 13.80 | 12.79 | 13.76 | 2,084,255 | +0.66(+5.04%) |
Apr 29, 2022 | 13.52 | 13.84 | 13.01 | 13.10 | 1,580,782 | -0.48(-3.53%) |
Apr 28, 2022 | 13.35 | 13.69 | 12.38 | 13.58 | 2,705,268 | +0.23(+1.72%) |
Apr 27, 2022 | 13.46 | 13.83 | 13.16 | 13.35 | 2,514,422 | +0.03(+0.23%) |
Apr 26, 2022 | 13.91 | 14.20 | 13.23 | 13.32 | 2,497,083 | -0.05(-0.37%) |
Apr 25, 2022 | 13.00 | 13.40 | 12.92 | 13.37 | 1,836,866 | +0.32(+2.45%) |
Apr 22, 2022 | 13.61 | 13.89 | 12.95 | 13.05 | 1,600,743 | -0.67(-4.88%) |
Apr 21, 2022 | 14.94 | 15.21 | 13.68 | 13.72 | 1,402,717 | -1.27(-8.47%) |
Apr 20, 2022 | 15.06 | 15.21 | 14.64 | 14.99 | 1,726,476 | -0.17(-1.12%) |
Apr 19, 2022 | 14.55 | 15.23 | 14.41 | 15.16 | 855,526 | +0.54(+3.69%) |
Apr 18, 2022 | 15.17 | 15.71 | 14.56 | 14.62 | 896,416 | -0.54(-3.56%) |
Apr 14, 2022 | 15.42 | 15.44 | 14.93 | 15.16 | 1,045,338 | -0.14(-0.92%) |
Apr 13, 2022 | 15.08 | 15.68 | 15.00 | 15.30 | 912,017 | +0.21(+1.39%) |
Apr 12, 2022 | 15.63 | 16.19 | 14.76 | 15.09 | 1,430,822 | -0.22(-1.44%) |
Apr 11, 2022 | 15.38 | 15.90 | 15.17 | 15.31 | 1,460,230 | -0.10(-0.65%) |
Apr 08, 2022 | 15.57 | 15.73 | 14.93 | 15.41 | 2,199,570 | -0.27(-1.72%) |
Apr 07, 2022 | 15.91 | 16.26 | 15.01 | 15.68 | 1,390,334 | -0.38(-2.37%) |
Apr 06, 2022 | 16.47 | 16.64 | 15.42 | 16.06 | 1,898,030 | -0.79(-4.69%) |
Apr 05, 2022 | 17.63 | 17.77 | 16.58 | 16.85 | 1,032,409 | -0.63(-3.60%) |
Apr 04, 2022 | 17.00 | 17.61 | 16.85 | 17.48 | 937,296 | +0.57(+3.37%) |