Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.35 | 10.55 | 10.35 | 10.42 | 796,266 | +0.05(+0.51%) |
Apr 27, 2023 | 10.28 | 10.41 | 10.23 | 10.37 | 1,116,615 | +0.16(+1.55%) |
Apr 26, 2023 | 10.23 | 10.41 | 10.14 | 10.21 | 1,440,921 | -0.05(-0.51%) |
Apr 25, 2023 | 10.22 | 10.38 | 10.18 | 10.27 | 1,709,512 | -0.06(-0.60%) |
Apr 24, 2023 | 10.12 | 10.38 | 9.879 | 10.33 | 2,097,304 | -0.04(-0.42%) |
Apr 21, 2023 | 10.37 | 10.39 | 10.18 | 10.37 | 1,250,548 | +0.00(+0.00%) |
Apr 20, 2023 | 10.34 | 10.39 | 10.27 | 10.37 | 1,088,814 | +0.00(+0.00%) |
Apr 19, 2023 | 10.28 | 10.46 | 10.26 | 10.37 | 1,713,329 | +0.02(+0.17%) |
Apr 18, 2023 | 10.44 | 10.45 | 10.29 | 10.35 | 1,210,463 | -0.10(-1.00%) |
Apr 17, 2023 | 10.41 | 10.52 | 10.31 | 10.46 | 1,333,951 | +0.07(+0.67%) |
Apr 14, 2023 | 10.51 | 10.53 | 10.28 | 10.39 | 1,060,854 | -0.09(-0.83%) |
Apr 13, 2023 | 10.52 | 10.52 | 10.34 | 10.48 | 815,803 | +0.03(+0.25%) |
Apr 12, 2023 | 10.56 | 10.56 | 10.41 | 10.45 | 787,178 | +0.03(+0.33%) |
Apr 11, 2023 | 10.43 | 10.51 | 10.31 | 10.41 | 756,734 | +0.05(+0.50%) |
Apr 10, 2023 | 10.61 | 10.65 | 10.09 | 10.36 | 1,125,614 | -0.27(-2.53%) |
Apr 06, 2023 | 10.72 | 10.75 | 10.59 | 10.63 | 534,476 | -0.05(-0.49%) |
Apr 05, 2023 | 10.52 | 10.79 | 10.48 | 10.68 | 714,194 | +0.12(+1.15%) |
Apr 04, 2023 | 10.56 | 10.58 | 10.41 | 10.56 | 672,288 | +0.06(+0.58%) |
Apr 03, 2023 | 10.48 | 10.61 | 10.37 | 10.50 | 797,935 | -0.03(-0.33%) |
Mar 31, 2023 | 10.36 | 10.55 | 10.30 | 10.54 | 885,298 | +0.22(+2.11%) |
Mar 30, 2023 | 10.40 | 10.43 | 10.27 | 10.32 | 1,570,608 | +0.00(+0.00%) |
Mar 29, 2023 | 10.32 | 10.37 | 10.26 | 10.32 | 819,360 | +0.10(+1.02%) |
Mar 28, 2023 | 10.23 | 10.34 | 10.19 | 10.21 | 913,018 | -0.04(-0.42%) |
Mar 27, 2023 | 10.33 | 10.37 | 10.19 | 10.26 | 862,723 | +0.04(+0.43%) |
Mar 24, 2023 | 9.858 | 10.23 | 9.788 | 10.21 | 893,085 | +0.30(+3.07%) |
Mar 23, 2023 | 10.13 | 10.33 | 9.871 | 9.910 | 1,217,979 | -0.13(-1.30%) |
Mar 22, 2023 | 10.16 | 10.32 | 10.03 | 10.04 | 1,046,425 | -0.17(-1.70%) |
Mar 21, 2023 | 10.21 | 10.34 | 10.18 | 10.21 | 1,064,976 | +0.16(+1.56%) |
Mar 20, 2023 | 10.05 | 10.21 | 10.01 | 10.06 | 1,427,066 | +0.02(+0.17%) |
Mar 17, 2023 | 10.31 | 10.36 | 9.929 | 10.04 | 3,354,339 | -0.30(-2.91%) |
Mar 16, 2023 | 10.10 | 10.41 | 9.989 | 10.34 | 1,967,503 | +0.26(+2.56%) |
Mar 15, 2023 | 10.37 | 10.38 | 9.998 | 10.08 | 2,123,458 | -0.44(-4.17%) |
Mar 14, 2023 | 10.45 | 10.78 | 10.39 | 10.52 | 1,356,854 | +0.23(+2.26%) |
Mar 13, 2023 | 10.17 | 10.35 | 9.834 | 10.29 | 2,149,245 | +0.00(+0.00%) |
Mar 10, 2023 | 10.75 | 10.75 | 10.21 | 10.29 | 1,326,245 | -0.48(-4.47%) |
Mar 09, 2023 | 11.18 | 11.25 | 10.76 | 10.77 | 1,191,243 | -0.44(-3.91%) |
Mar 08, 2023 | 11.23 | 11.23 | 11.05 | 11.21 | 970,031 | +0.03(+0.31%) |
Mar 07, 2023 | 11.30 | 11.34 | 11.15 | 11.18 | 1,094,516 | -0.11(-0.99%) |
Mar 06, 2023 | 11.36 | 11.38 | 11.24 | 11.29 | 1,075,981 | +0.04(+0.38%) |
Mar 03, 2023 | 11.18 | 11.27 | 11.04 | 11.24 | 1,060,657 | +0.16(+1.47%) |
Mar 02, 2023 | 11.05 | 11.09 | 10.89 | 11.08 | 1,156,546 | -0.03(-0.23%) |
Mar 01, 2023 | 11.35 | 11.39 | 11.02 | 11.11 | 1,133,199 | -0.27(-2.34%) |
Feb 28, 2023 | 11.48 | 11.50 | 11.33 | 11.37 | 1,079,582 | -0.09(-0.82%) |
Feb 27, 2023 | 11.69 | 11.71 | 11.45 | 11.47 | 770,714 | -0.12(-1.04%) |
Feb 24, 2023 | 11.60 | 11.72 | 11.53 | 11.59 | 665,599 | -0.18(-1.53%) |
Feb 23, 2023 | 11.83 | 11.88 | 11.64 | 11.77 | 890,666 | +0.02(+0.15%) |
Feb 22, 2023 | 11.57 | 11.86 | 11.54 | 11.75 | 1,053,664 | +0.21(+1.86%) |
Feb 21, 2023 | 11.73 | 11.73 | 11.47 | 11.54 | 946,384 | -0.32(-2.68%) |
Feb 17, 2023 | 11.87 | 11.90 | 11.75 | 11.85 | 720,770 | +0.00(+0.00%) |
Feb 16, 2023 | 11.75 | 11.99 | 11.67 | 11.85 | 1,273,241 | +0.09(+0.80%) |
Feb 15, 2023 | 11.86 | 11.91 | 11.72 | 11.76 | 786,510 | -0.10(-0.86%) |
Feb 14, 2023 | 11.92 | 12.00 | 11.74 | 11.86 | 1,042,691 | -0.10(-0.85%) |
Feb 13, 2023 | 12.02 | 12.03 | 11.76 | 11.97 | 1,955,055 | -0.05(-0.43%) |
Feb 10, 2023 | 12.14 | 12.18 | 12.00 | 12.02 | 1,539,148 | -0.11(-0.91%) |
Feb 09, 2023 | 12.43 | 12.54 | 12.08 | 12.13 | 949,240 | -0.20(-1.59%) |
Feb 08, 2023 | 12.35 | 12.43 | 12.26 | 12.32 | 1,087,303 | -0.06(-0.48%) |
Feb 07, 2023 | 12.08 | 12.43 | 12.03 | 12.38 | 2,030,862 | +0.29(+2.39%) |
Feb 06, 2023 | 12.35 | 12.39 | 12.02 | 12.09 | 1,511,656 | -0.36(-2.87%) |
Feb 03, 2023 | 12.50 | 12.54 | 12.40 | 12.45 | 1,053,072 | -0.16(-1.28%) |
Feb 02, 2023 | 12.70 | 12.77 | 12.60 | 12.61 | 1,225,924 | +0.03(+0.20%) |
Feb 01, 2023 | 12.35 | 12.65 | 12.20 | 12.59 | 2,000,243 | +0.32(+2.57%) |
Jan 31, 2023 | 12.11 | 12.32 | 12.10 | 12.27 | 1,923,877 | +0.23(+1.91%) |
Jan 30, 2023 | 12.56 | 12.60 | 11.94 | 12.04 | 3,550,186 | -0.72(-5.61%) |
Jan 27, 2023 | 12.58 | 12.77 | 12.54 | 12.76 | 800,067 | +0.12(+0.94%) |
Jan 26, 2023 | 12.28 | 12.64 | 12.28 | 12.64 | 970,135 | +0.39(+3.20%) |
Jan 25, 2023 | 12.28 | 12.32 | 12.20 | 12.25 | 779,894 | -0.02(-0.14%) |
Jan 24, 2023 | 12.33 | 12.38 | 12.17 | 12.26 | 733,912 | -0.07(-0.55%) |
Jan 23, 2023 | 12.33 | 12.41 | 12.27 | 12.33 | 1,050,366 | -0.01(-0.07%) |
Jan 20, 2023 | 12.26 | 12.37 | 12.14 | 12.34 | 959,358 | +0.14(+1.12%) |
Jan 19, 2023 | 12.17 | 12.27 | 12.09 | 12.20 | 754,014 | -0.03(-0.21%) |
Jan 18, 2023 | 12.11 | 12.32 | 12.09 | 12.23 | 1,048,626 | +0.15(+1.26%) |
Jan 17, 2023 | 12.14 | 12.23 | 12.07 | 12.08 | 886,736 | -0.03(-0.21%) |
Jan 13, 2023 | 12.03 | 12.14 | 11.98 | 12.10 | 1,365,632 | +0.04(+0.35%) |
Jan 12, 2023 | 12.06 | 12.11 | 11.95 | 12.06 | 1,696,111 | +0.06(+0.49%) |
Jan 11, 2023 | 12.12 | 12.15 | 11.98 | 12.00 | 1,109,555 | -0.05(-0.42%) |
Jan 10, 2023 | 11.67 | 12.06 | 11.65 | 12.05 | 1,223,808 | +0.32(+2.73%) |
Jan 09, 2023 | 11.44 | 11.80 | 11.41 | 11.73 | 2,017,891 | +0.38(+3.35%) |
Jan 06, 2023 | 11.11 | 11.37 | 11.03 | 11.35 | 1,453,944 | +0.23(+2.05%) |
Jan 05, 2023 | 10.98 | 11.15 | 10.91 | 11.12 | 841,561 | +0.07(+0.61%) |
Jan 04, 2023 | 11.05 | 11.27 | 11.04 | 11.06 | 1,526,666 | +0.10(+0.92%) |
Jan 03, 2023 | 10.91 | 11.07 | 10.79 | 10.95 | 1,352,380 | +0.22(+2.04%) |
Dec 30, 2022 | 10.86 | 10.91 | 10.65 | 10.74 | 816,234 | -0.21(-1.93%) |
Dec 29, 2022 | 10.76 | 10.97 | 10.68 | 10.95 | 751,066 | +0.24(+2.21%) |
Dec 28, 2022 | 10.94 | 11.03 | 10.71 | 10.71 | 769,113 | -0.24(-2.16%) |
Dec 27, 2022 | 10.97 | 10.99 | 10.88 | 10.95 | 637,707 | -0.07(-0.61%) |
Dec 23, 2022 | 10.92 | 11.01 | 10.89 | 11.01 | 573,234 | +0.09(+0.85%) |
Dec 22, 2022 | 10.74 | 10.92 | 10.60 | 10.92 | 1,343,946 | +0.07(+0.62%) |
Dec 21, 2022 | 10.96 | 11.15 | 10.84 | 10.85 | 4,293,135 | -0.08(-0.76%) |
Dec 20, 2022 | 10.85 | 10.98 | 10.67 | 10.94 | 2,801,289 | +0.04(+0.38%) |
Dec 19, 2022 | 10.89 | 10.93 | 10.79 | 10.89 | 956,735 | +0.08(+0.70%) |
Dec 16, 2022 | 10.86 | 10.94 | 10.74 | 10.82 | 1,863,214 | -0.21(-1.89%) |
Dec 15, 2022 | 10.86 | 11.12 | 10.81 | 11.03 | 885,687 | +0.11(+0.99%) |
Dec 14, 2022 | 11.01 | 11.08 | 10.81 | 10.92 | 1,028,707 | -0.10(-0.91%) |
Dec 13, 2022 | 11.32 | 11.42 | 10.99 | 11.02 | 1,692,088 | +0.05(+0.46%) |
Dec 12, 2022 | 10.97 | 11.02 | 10.88 | 10.97 | 1,003,596 | +0.01(+0.08%) |
Dec 09, 2022 | 10.95 | 11.05 | 10.85 | 10.96 | 1,095,359 | +0.02(+0.15%) |
Dec 08, 2022 | 10.82 | 10.96 | 10.79 | 10.95 | 869,062 | +0.13(+1.16%) |
Dec 07, 2022 | 10.61 | 10.85 | 10.56 | 10.82 | 750,517 | +0.17(+1.57%) |
Dec 06, 2022 | 10.77 | 10.77 | 10.55 | 10.65 | 864,336 | -0.12(-1.09%) |
Dec 05, 2022 | 10.83 | 10.87 | 10.61 | 10.77 | 1,166,319 | -0.15(-1.38%) |
Dec 02, 2022 | 10.78 | 10.92 | 10.61 | 10.92 | 1,071,019 | -0.03(-0.30%) |
Dec 01, 2022 | 10.99 | 11.20 | 10.94 | 10.95 | 1,724,558 | +0.01(+0.08%) |
Nov 30, 2022 | 10.71 | 10.95 | 10.59 | 10.95 | 1,558,111 | +0.24(+2.26%) |
Nov 29, 2022 | 10.65 | 10.72 | 10.59 | 10.70 | 1,106,672 | +0.03(+0.23%) |
Nov 28, 2022 | 10.86 | 10.86 | 10.67 | 10.68 | 1,253,075 | -0.23(-2.07%) |
Nov 25, 2022 | 10.79 | 10.90 | 10.79 | 10.90 | 551,065 | +0.07(+0.62%) |
Nov 23, 2022 | 10.59 | 10.85 | 10.54 | 10.84 | 1,247,741 | +0.17(+1.57%) |
Nov 22, 2022 | 10.44 | 10.72 | 10.42 | 10.67 | 1,546,742 | +0.22(+2.08%) |
Nov 21, 2022 | 10.24 | 10.48 | 10.23 | 10.45 | 1,205,810 | +0.24(+2.37%) |
Nov 18, 2022 | 10.40 | 10.52 | 10.16 | 10.21 | 971,866 | -0.11(-1.05%) |
Nov 17, 2022 | 10.33 | 10.34 | 10.15 | 10.32 | 1,090,077 | -0.14(-1.34%) |
Nov 16, 2022 | 10.59 | 10.60 | 10.38 | 10.46 | 1,302,378 | -0.14(-1.33%) |
Nov 15, 2022 | 10.69 | 10.79 | 10.55 | 10.60 | 1,285,471 | +0.09(+0.86%) |
Nov 14, 2022 | 10.64 | 10.66 | 10.48 | 10.51 | 1,267,651 | -0.17(-1.63%) |
Nov 11, 2022 | 10.46 | 10.72 | 10.34 | 10.68 | 961,562 | +0.25(+2.38%) |
Nov 10, 2022 | 10.12 | 10.46 | 10.10 | 10.43 | 2,315,638 | +0.63(+6.41%) |
Nov 09, 2022 | 9.773 | 9.889 | 9.682 | 9.806 | 1,686,038 | +0.01(+0.08%) |
Nov 08, 2022 | 9.855 | 10.01 | 9.760 | 9.798 | 1,001,822 | -0.05(-0.50%) |
Nov 07, 2022 | 9.748 | 9.864 | 9.690 | 9.847 | 914,487 | +0.10(+1.02%) |
Nov 04, 2022 | 9.525 | 9.773 | 9.525 | 9.748 | 800,716 | +0.37(+3.97%) |
Nov 03, 2022 | 9.525 | 9.533 | 9.268 | 9.376 | 1,212,296 | -0.21(-2.24%) |
Nov 02, 2022 | 9.756 | 9.583 | 9.591 | 2,197,375 | -0.25(-2.52%) | |
Nov 01, 2022 | 9.980 | 10.04 | 9.707 | 9.839 | 1,304,143 | -0.03(-0.33%) |
Oct 31, 2022 | 9.880 | 10.04 | 9.765 | 9.872 | 1,086,673 | -0.09(-0.91%) |
Oct 28, 2022 | 9.806 | 9.963 | 9.632 | 9.963 | 1,456,282 | +0.43(+4.51%) |
Oct 27, 2022 | 9.632 | 9.798 | 9.517 | 9.533 | 1,707,426 | +0.03(+0.35%) |
Oct 26, 2022 | 9.500 | 9.657 | 9.273 | 9.500 | 1,955,179 | +0.04(+0.44%) |
Oct 25, 2022 | 9.037 | 9.558 | 8.764 | 9.459 | 2,426,975 | +0.39(+4.28%) |
Oct 24, 2022 | 9.525 | 9.558 | 9.029 | 9.070 | 2,489,495 | -0.59(-6.08%) |
Oct 21, 2022 | 9.715 | 9.789 | 9.504 | 9.657 | 1,010,320 | +0.02(+0.17%) |
Oct 20, 2022 | 9.674 | 9.769 | 9.607 | 9.641 | 961,792 | -0.04(-0.43%) |
Oct 19, 2022 | 9.715 | 9.755 | 9.493 | 9.682 | 1,247,327 | -0.09(-0.92%) |
Oct 18, 2022 | 9.698 | 9.894 | 9.694 | 9.772 | 1,092,617 | +0.20(+2.05%) |
Oct 17, 2022 | 9.616 | 9.764 | 9.473 | 9.576 | 1,264,999 | +0.17(+1.83%) |
Oct 14, 2022 | 9.625 | 9.764 | 9.404 | 9.404 | 1,034,793 | -0.20(-2.04%) |
Oct 13, 2022 | 9.281 | 9.678 | 9.142 | 9.600 | 1,899,471 | +0.18(+1.91%) |
Oct 12, 2022 | 9.772 | 9.780 | 9.146 | 9.420 | 2,120,297 | -0.34(-3.52%) |
Oct 11, 2022 | 9.216 | 9.866 | 9.060 | 9.764 | 2,996,325 | +0.57(+6.23%) |
Oct 10, 2022 | 9.477 | 9.592 | 9.163 | 9.191 | 2,521,147 | -0.31(-3.27%) |
Oct 07, 2022 | 9.486 | 9.649 | 9.379 | 9.502 | 2,019,041 | -0.06(-0.60%) |
Oct 06, 2022 | 9.984 | 10.18 | 9.510 | 9.559 | 3,647,254 | -0.48(-4.80%) |
Oct 05, 2022 | 10.29 | 10.29 | 9.739 | 10.04 | 1,537,986 | -0.41(-3.91%) |
Oct 04, 2022 | 9.837 | 10.46 | 9.837 | 10.45 | 2,212,892 | +0.76(+7.85%) |
Oct 03, 2022 | 9.698 | 9.850 | 9.228 | 9.690 | 2,011,253 | +0.16(+1.72%) |
Sep 30, 2022 | 9.592 | 9.815 | 9.527 | 9.527 | 1,554,920 | +0.02(+0.17%) |
Sep 29, 2022 | 10.19 | 10.19 | 9.404 | 9.510 | 1,805,283 | -0.79(-7.63%) |
Sep 28, 2022 | 10.22 | 10.37 | 10.08 | 10.30 | 2,614,898 | +0.14(+1.37%) |
Sep 27, 2022 | 10.43 | 10.55 | 10.00 | 10.16 | 1,896,001 | -0.20(-1.97%) |
Sep 26, 2022 | 10.97 | 11.18 | 10.23 | 10.36 | 2,379,803 | -0.78(-6.97%) |
Sep 23, 2022 | 11.46 | 11.49 | 11.01 | 11.14 | 1,336,874 | -0.34(-2.92%) |
Sep 22, 2022 | 11.82 | 11.83 | 11.44 | 11.47 | 1,048,865 | -0.37(-3.11%) |
Sep 21, 2022 | 11.98 | 12.05 | 11.84 | 11.84 | 1,038,878 | -0.06(-0.54%) |
Sep 20, 2022 | 11.96 | 11.99 | 11.87 | 11.91 | 821,433 | -0.11(-0.94%) |
Sep 19, 2022 | 11.96 | 12.17 | 11.91 | 12.02 | 877,667 | -0.02(-0.20%) |
Sep 16, 2022 | 12.04 | 12.15 | 11.87 | 12.04 | 2,912,887 | -0.04(-0.34%) |
Sep 15, 2022 | 12.36 | 12.50 | 12.08 | 12.08 | 1,486,730 | -0.28(-2.29%) |
Sep 14, 2022 | 12.34 | 12.38 | 12.25 | 12.37 | 1,091,235 | +0.06(+0.46%) |
Sep 13, 2022 | 12.38 | 12.45 | 12.28 | 12.31 | 964,527 | -0.27(-2.13%) |
Sep 12, 2022 | 12.66 | 12.72 | 12.54 | 12.58 | 616,457 | -0.02(-0.19%) |
Sep 09, 2022 | 12.53 | 12.63 | 12.48 | 12.60 | 629,132 | +0.15(+1.17%) |
Sep 08, 2022 | 12.44 | 12.49 | 12.30 | 12.46 | 671,685 | -0.04(-0.32%) |
Sep 07, 2022 | 12.33 | 12.51 | 12.29 | 12.50 | 719,116 | +0.20(+1.65%) |
Sep 06, 2022 | 12.46 | 12.60 | 12.25 | 12.29 | 888,917 | -0.08(-0.66%) |
Sep 02, 2022 | 12.53 | 12.64 | 12.35 | 12.38 | 722,769 | -0.09(-0.71%) |
Sep 01, 2022 | 12.54 | 12.59 | 12.29 | 12.46 | 1,977,815 | -0.11(-0.84%) |
Aug 31, 2022 | 12.57 | 12.72 | 12.51 | 12.57 | 647,571 | +0.02(+0.19%) |
Aug 30, 2022 | 12.80 | 12.87 | 12.54 | 12.55 | 760,236 | -0.26(-2.02%) |
Aug 29, 2022 | 12.85 | 12.91 | 12.80 | 12.81 | 523,418 | -0.11(-0.82%) |
Aug 26, 2022 | 13.03 | 13.07 | 12.88 | 12.91 | 621,575 | -0.09(-0.69%) |
Aug 25, 2022 | 13.08 | 13.08 | 12.96 | 13.00 | 869,299 | +0.23(+1.78%) |
Aug 24, 2022 | 12.82 | 12.84 | 12.73 | 12.77 | 1,070,769 | -0.04(-0.32%) |
Aug 23, 2022 | 12.63 | 12.84 | 12.60 | 12.81 | 1,047,666 | +0.24(+1.93%) |
Aug 22, 2022 | 12.93 | 12.96 | 12.06 | 12.57 | 2,284,711 | -0.48(-3.66%) |
Aug 19, 2022 | 13.09 | 13.11 | 12.99 | 13.05 | 919,358 | -0.13(-0.98%) |
Aug 18, 2022 | 13.20 | 13.22 | 13.14 | 13.18 | 938,520 | +0.00(+0.00%) |
Aug 17, 2022 | 13.23 | 13.23 | 13.07 | 13.18 | 887,338 | -0.07(-0.55%) |
Aug 16, 2022 | 13.28 | 13.31 | 13.23 | 13.25 | 1,456,268 | -0.02(-0.12%) |
Aug 15, 2022 | 13.34 | 13.38 | 13.25 | 13.27 | 1,249,209 | -0.04(-0.30%) |
Aug 12, 2022 | 13.33 | 13.35 | 13.26 | 13.31 | 733,665 | +0.06(+0.42%) |
Aug 11, 2022 | 13.24 | 13.34 | 13.23 | 13.25 | 843,152 | +0.03(+0.24%) |
Aug 10, 2022 | 13.29 | 13.33 | 13.19 | 13.22 | 945,464 | +0.03(+0.24%) |
Aug 09, 2022 | 13.25 | 13.26 | 13.09 | 13.19 | 789,632 | -0.03(-0.24%) |
Aug 08, 2022 | 13.23 | 13.37 | 13.15 | 13.22 | 1,282,832 | +0.12(+0.92%) |
Aug 05, 2022 | 13.11 | 13.20 | 13.04 | 13.10 | 1,040,407 | -0.05(-0.37%) |
Aug 04, 2022 | 13.36 | 13.39 | 13.11 | 13.15 | 1,128,488 | -0.18(-1.33%) |
Aug 03, 2022 | 13.34 | 13.37 | 13.29 | 13.32 | 1,218,880 | +0.09(+0.67%) |
Aug 02, 2022 | 13.54 | 13.56 | 13.23 | 13.23 | 1,045,215 | -0.31(-2.26%) |
Aug 01, 2022 | 13.52 | 13.67 | 13.43 | 13.54 | 1,132,572 | +0.03(+0.24%) |
Jul 29, 2022 | 13.56 | 13.72 | 13.48 | 13.51 | 1,229,087 | -0.03(-0.24%) |
Jul 28, 2022 | 13.33 | 13.55 | 13.32 | 13.54 | 1,322,287 | +0.22(+1.63%) |
Jul 27, 2022 | 13.20 | 13.35 | 13.15 | 13.32 | 1,045,475 | +0.14(+1.10%) |
Jul 26, 2022 | 12.75 | 13.25 | 12.74 | 13.18 | 1,594,406 | +0.35(+2.76%) |
Jul 25, 2022 | 12.94 | 13.05 | 12.73 | 12.82 | 2,288,340 | -0.43(-3.22%) |
Jul 22, 2022 | 13.35 | 13.44 | 13.17 | 13.25 | 1,201,914 | -0.10(-0.72%) |
Jul 21, 2022 | 13.15 | 13.35 | 13.06 | 13.35 | 949,857 | +0.23(+1.78%) |
Jul 20, 2022 | 13.15 | 13.26 | 13.05 | 13.11 | 1,185,627 | -0.02(-0.12%) |
Jul 19, 2022 | 12.91 | 13.23 | 12.91 | 13.13 | 1,304,256 | +0.29(+2.24%) |
Jul 18, 2022 | 12.97 | 13.13 | 12.73 | 12.84 | 1,307,553 | -0.36(-2.72%) |
Jul 15, 2022 | 13.11 | 13.24 | 12.78 | 13.20 | 941,511 | +0.24(+1.85%) |
Jul 14, 2022 | 12.97 | 12.99 | 12.82 | 12.96 | 780,769 | -0.14(-1.04%) |
Jul 13, 2022 | 12.84 | 13.11 | 12.80 | 13.10 | 1,468,260 | +0.18(+1.42%) |
Jul 12, 2022 | 12.88 | 12.99 | 12.81 | 12.91 | 875,527 | +0.02(+0.19%) |
Jul 11, 2022 | 12.84 | 12.96 | 12.83 | 12.89 | 758,740 | +0.00(+0.00%) |
Jul 08, 2022 | 12.83 | 12.97 | 12.79 | 12.89 | 1,387,054 | +0.05(+0.37%) |
Jul 07, 2022 | 12.87 | 12.99 | 12.84 | 12.84 | 846,707 | +0.04(+0.31%) |
Jul 06, 2022 | 12.98 | 13.05 | 12.72 | 12.80 | 988,945 | -0.17(-1.29%) |
Jul 05, 2022 | 12.83 | 13.00 | 12.67 | 12.97 | 1,350,606 | +0.08(+0.62%) |
Jul 01, 2022 | 12.72 | 12.91 | 12.66 | 12.89 | 1,462,105 | +0.19(+1.51%) |
Jun 30, 2022 | 12.52 | 12.83 | 12.51 | 12.70 | 737,311 | +0.05(+0.38%) |
Jun 29, 2022 | 12.73 | 12.74 | 12.52 | 12.65 | 825,565 | -0.14(-1.12%) |
Jun 28, 2022 | 12.83 | 12.92 | 12.74 | 12.79 | 986,281 | +0.10(+0.82%) |
Jun 27, 2022 | 12.87 | 12.92 | 12.67 | 12.69 | 1,759,030 | -0.10(-0.81%) |
Jun 24, 2022 | 12.50 | 12.87 | 12.46 | 12.79 | 1,617,551 | +0.39(+3.15%) |
Jun 23, 2022 | 12.01 | 12.41 | 11.97 | 12.40 | 1,026,867 | +0.43(+3.60%) |
Jun 22, 2022 | 11.83 | 12.04 | 11.82 | 11.97 | 1,500,743 | +0.06(+0.46%) |
Jun 21, 2022 | 11.69 | 11.96 | 11.66 | 11.92 | 1,290,815 | +0.40(+3.50%) |
Jun 17, 2022 | 11.16 | 11.57 | 11.09 | 11.51 | 2,182,082 | +0.41(+3.70%) |
Jun 16, 2022 | 11.57 | 11.57 | 11.04 | 11.10 | 1,663,062 | -0.64(-5.45%) |
Jun 15, 2022 | 11.88 | 11.95 | 11.48 | 11.74 | 1,943,225 | +0.03(+0.27%) |
Jun 14, 2022 | 12.02 | 12.05 | 11.56 | 11.71 | 1,702,296 | -0.23(-1.92%) |
Jun 13, 2022 | 12.54 | 12.61 | 11.91 | 11.94 | 2,519,456 | -0.84(-6.56%) |
Jun 10, 2022 | 12.79 | 12.84 | 12.65 | 12.78 | 1,227,933 | -0.09(-0.74%) |
Jun 09, 2022 | 12.87 | 13.11 | 12.84 | 12.87 | 2,477,151 | +0.17(+1.31%) |
Jun 08, 2022 | 12.74 | 12.80 | 12.62 | 12.71 | 867,130 | -0.09(-0.68%) |
Jun 07, 2022 | 12.69 | 12.83 | 12.66 | 12.80 | 685,028 | +0.06(+0.43%) |
Jun 06, 2022 | 12.82 | 12.88 | 12.73 | 12.74 | 1,373,517 | -0.06(-0.43%) |
Jun 03, 2022 | 12.91 | 12.91 | 12.75 | 12.80 | 1,196,067 | -0.07(-0.55%) |
Jun 02, 2022 | 12.91 | 12.94 | 12.77 | 12.87 | 865,931 | -0.05(-0.37%) |
Jun 01, 2022 | 12.94 | 13.00 | 12.71 | 12.91 | 2,539,718 | +0.02(+0.18%) |
May 31, 2022 | 12.95 | 12.95 | 12.82 | 12.89 | 1,832,341 | -0.09(-0.73%) |
May 27, 2022 | 13.01 | 13.13 | 12.95 | 12.99 | 2,323,976 | +0.06(+0.43%) |
May 26, 2022 | 12.88 | 13.02 | 12.87 | 12.93 | 2,048,559 | +0.13(+1.05%) |
May 25, 2022 | 12.79 | 12.92 | 12.77 | 12.80 | 1,397,374 | -0.04(-0.31%) |
May 24, 2022 | 12.72 | 12.84 | 12.61 | 12.83 | 1,408,914 | +0.12(+0.93%) |
May 23, 2022 | 12.69 | 12.82 | 12.61 | 12.72 | 1,216,301 | +0.11(+0.88%) |
May 20, 2022 | 12.76 | 12.76 | 12.40 | 12.61 | 831,511 | +0.03(+0.25%) |
May 19, 2022 | 12.57 | 12.70 | 12.52 | 12.57 | 809,850 | -0.06(-0.50%) |
May 18, 2022 | 12.79 | 12.79 | 12.61 | 12.64 | 856,121 | -0.15(-1.17%) |
May 17, 2022 | 12.93 | 12.93 | 12.70 | 12.79 | 1,182,267 | -0.03(-0.24%) |
May 16, 2022 | 12.61 | 12.90 | 12.59 | 12.82 | 1,215,386 | +0.17(+1.37%) |
May 13, 2022 | 12.48 | 12.71 | 12.44 | 12.64 | 1,577,549 | +0.21(+1.70%) |
May 12, 2022 | 12.68 | 12.68 | 12.24 | 12.43 | 1,009,131 | -0.27(-2.16%) |
May 11, 2022 | 12.79 | 12.89 | 12.67 | 12.71 | 765,946 | -0.07(-0.55%) |
May 10, 2022 | 12.82 | 12.90 | 12.60 | 12.78 | 826,709 | +0.03(+0.25%) |
May 09, 2022 | 12.96 | 12.99 | 12.61 | 12.75 | 885,240 | -0.34(-2.58%) |
May 06, 2022 | 13.02 | 13.11 | 12.95 | 13.08 | 768,947 | -0.01(-0.06%) |
May 05, 2022 | 13.14 | 13.19 | 12.94 | 13.09 | 1,063,613 | -0.02(-0.18%) |
May 04, 2022 | 13.11 | 13.13 | 12.91 | 13.12 | 1,057,438 | +0.04(+0.30%) |
May 03, 2022 | 12.98 | 13.20 | 12.98 | 13.08 | 1,226,623 | +0.11(+0.85%) |