Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.72 | 13.08 | 12.71 | 13.07 | 106,803 | +0.24(+1.87%) |
Apr 27, 2023 | 12.75 | 13.00 | 12.69 | 12.83 | 83,002 | +0.10(+0.79%) |
Apr 26, 2023 | 12.62 | 12.84 | 12.62 | 12.73 | 103,816 | +0.02(+0.16%) |
Apr 25, 2023 | 12.86 | 13.19 | 12.69 | 12.71 | 88,995 | -0.28(-2.16%) |
Apr 24, 2023 | 13.67 | 13.73 | 12.94 | 12.99 | 132,706 | -0.72(-5.25%) |
Apr 21, 2023 | 13.82 | 14.06 | 13.43 | 13.71 | 373,300 | -0.08(-0.58%) |
Apr 20, 2023 | 13.13 | 13.80 | 13.13 | 13.79 | 139,497 | +0.61(+4.63%) |
Apr 19, 2023 | 12.84 | 13.24 | 12.79 | 13.18 | 135,544 | +0.27(+2.09%) |
Apr 18, 2023 | 13.08 | 13.19 | 12.60 | 12.91 | 113,477 | -0.12(-0.92%) |
Apr 17, 2023 | 13.09 | 13.15 | 12.95 | 13.03 | 116,906 | -0.02(-0.15%) |
Apr 14, 2023 | 13.15 | 13.18 | 12.98 | 13.05 | 242,131 | -0.08(-0.61%) |
Apr 13, 2023 | 13.03 | 13.19 | 12.96 | 13.13 | 102,583 | +0.15(+1.16%) |
Apr 12, 2023 | 13.10 | 13.14 | 12.95 | 12.98 | 122,382 | -0.05(-0.38%) |
Apr 11, 2023 | 13.18 | 13.18 | 12.97 | 13.03 | 104,748 | -0.06(-0.46%) |
Apr 10, 2023 | 13.00 | 13.15 | 12.99 | 13.09 | 113,066 | +0.10(+0.77%) |
Apr 06, 2023 | 12.93 | 13.07 | 12.74 | 12.99 | 177,536 | +0.09(+0.70%) |
Apr 05, 2023 | 13.02 | 13.03 | 12.84 | 12.90 | 181,694 | -0.18(-1.38%) |
Apr 04, 2023 | 13.22 | 13.30 | 12.98 | 13.08 | 100,426 | -0.09(-0.68%) |
Apr 03, 2023 | 13.13 | 13.22 | 13.05 | 13.17 | 112,175 | +0.00(+0.00%) |
Mar 31, 2023 | 12.93 | 13.31 | 12.92 | 13.17 | 143,208 | +0.30(+2.33%) |
Mar 30, 2023 | 12.98 | 12.98 | 12.79 | 12.87 | 118,165 | -0.03(-0.23%) |
Mar 29, 2023 | 12.87 | 12.94 | 12.68 | 12.90 | 123,484 | +0.10(+0.78%) |
Mar 28, 2023 | 12.59 | 12.84 | 12.50 | 12.80 | 148,006 | +0.15(+1.19%) |
Mar 27, 2023 | 12.70 | 12.86 | 12.47 | 12.65 | 101,164 | +0.00(+0.00%) |
Mar 24, 2023 | 12.41 | 12.83 | 12.35 | 12.65 | 138,836 | +0.17(+1.36%) |
Mar 23, 2023 | 12.72 | 12.91 | 12.33 | 12.48 | 156,346 | -0.18(-1.42%) |
Mar 22, 2023 | 13.18 | 13.18 | 12.66 | 12.66 | 123,580 | -0.55(-4.16%) |
Mar 21, 2023 | 12.97 | 13.24 | 12.96 | 13.21 | 143,022 | +0.35(+2.72%) |
Mar 20, 2023 | 12.99 | 13.01 | 12.70 | 12.86 | 155,848 | -0.05(-0.39%) |
Mar 17, 2023 | 12.95 | 13.22 | 12.64 | 12.91 | 1,460,904 | -0.12(-0.92%) |
Mar 16, 2023 | 12.76 | 13.16 | 12.72 | 13.03 | 212,968 | +0.11(+0.85%) |
Mar 15, 2023 | 12.74 | 12.95 | 12.61 | 12.92 | 278,902 | -0.10(-0.77%) |
Mar 14, 2023 | 12.86 | 13.39 | 12.65 | 13.02 | 304,365 | +0.71(+5.77%) |
Mar 13, 2023 | 12.24 | 12.42 | 11.97 | 12.31 | 264,324 | -0.14(-1.12%) |
Mar 10, 2023 | 12.56 | 12.70 | 12.33 | 12.45 | 205,102 | -0.16(-1.27%) |
Mar 09, 2023 | 12.94 | 13.00 | 12.57 | 12.61 | 233,071 | -0.28(-2.17%) |
Mar 08, 2023 | 12.94 | 13.00 | 12.76 | 12.89 | 172,369 | -0.10(-0.77%) |
Mar 07, 2023 | 13.03 | 13.20 | 12.91 | 12.99 | 157,910 | -0.01(-0.08%) |
Mar 06, 2023 | 12.94 | 13.06 | 12.82 | 13.00 | 306,467 | +0.02(+0.15%) |
Mar 03, 2023 | 12.95 | 13.13 | 12.90 | 12.98 | 153,680 | +0.02(+0.15%) |
Mar 02, 2023 | 12.55 | 13.03 | 12.43 | 12.96 | 173,767 | +0.30(+2.37%) |
Mar 01, 2023 | 12.59 | 12.94 | 12.55 | 12.66 | 178,456 | +0.00(+0.00%) |
Feb 28, 2023 | 12.55 | 12.82 | 12.46 | 12.66 | 262,994 | +0.08(+0.64%) |
Feb 27, 2023 | 12.67 | 12.92 | 12.58 | 12.58 | 179,444 | -0.01(-0.08%) |
Feb 24, 2023 | 12.74 | 12.90 | 12.56 | 12.59 | 162,971 | -0.34(-2.63%) |
Feb 23, 2023 | 12.96 | 13.15 | 12.67 | 12.93 | 172,165 | +0.10(+0.78%) |
Feb 22, 2023 | 12.96 | 13.12 | 12.62 | 12.83 | 254,236 | -0.13(-1.00%) |
Feb 21, 2023 | 13.03 | 13.18 | 12.87 | 12.96 | 222,804 | -0.14(-1.07%) |
Feb 17, 2023 | 13.17 | 13.45 | 13.03 | 13.10 | 112,374 | +0.01(+0.08%) |
Feb 16, 2023 | 13.20 | 13.46 | 13.06 | 13.09 | 103,649 | -0.33(-2.46%) |
Feb 15, 2023 | 13.22 | 13.51 | 13.13 | 13.42 | 111,569 | +0.08(+0.60%) |
Feb 14, 2023 | 13.14 | 13.53 | 13.06 | 13.34 | 130,694 | +0.21(+1.60%) |
Feb 13, 2023 | 13.18 | 13.24 | 12.93 | 13.13 | 154,989 | -0.01(-0.08%) |
Feb 10, 2023 | 13.10 | 13.26 | 12.81 | 13.14 | 154,196 | +0.08(+0.61%) |
Feb 09, 2023 | 13.51 | 13.67 | 13.02 | 13.06 | 210,914 | -0.44(-3.26%) |
Feb 08, 2023 | 13.53 | 13.99 | 13.44 | 13.50 | 140,146 | -0.16(-1.17%) |
Feb 07, 2023 | 14.01 | 14.03 | 13.62 | 13.66 | 232,324 | -0.40(-2.84%) |
Feb 06, 2023 | 15.00 | 15.16 | 13.91 | 14.06 | 261,382 | -1.10(-7.26%) |
Feb 03, 2023 | 14.65 | 15.51 | 14.45 | 15.16 | 327,260 | +0.30(+2.02%) |
Feb 02, 2023 | 14.79 | 14.94 | 13.27 | 14.86 | 349,769 | -0.23(-1.52%) |
Feb 01, 2023 | 15.04 | 15.25 | 14.48 | 15.09 | 170,439 | +0.10(+0.67%) |
Jan 31, 2023 | 14.62 | 15.00 | 14.62 | 14.99 | 230,148 | +0.51(+3.52%) |
Jan 30, 2023 | 14.83 | 14.93 | 14.42 | 14.48 | 102,032 | -0.50(-3.34%) |
Jan 27, 2023 | 14.81 | 15.25 | 14.80 | 14.98 | 118,615 | +0.10(+0.67%) |
Jan 26, 2023 | 14.78 | 14.95 | 14.69 | 14.88 | 74,851 | +0.25(+1.71%) |
Jan 25, 2023 | 14.80 | 14.80 | 14.00 | 14.63 | 93,225 | -0.35(-2.34%) |
Jan 24, 2023 | 15.33 | 15.34 | 14.92 | 14.98 | 113,905 | -0.43(-2.79%) |
Jan 23, 2023 | 14.89 | 15.80 | 14.89 | 15.41 | 171,495 | +0.49(+3.28%) |
Jan 20, 2023 | 14.77 | 15.01 | 14.48 | 14.92 | 119,046 | +0.32(+2.19%) |
Jan 19, 2023 | 14.66 | 14.73 | 14.38 | 14.60 | 83,213 | -0.18(-1.22%) |
Jan 18, 2023 | 14.83 | 15.33 | 14.68 | 14.78 | 103,181 | +0.03(+0.20%) |
Jan 17, 2023 | 14.81 | 14.99 | 14.62 | 14.75 | 145,363 | -0.07(-0.47%) |
Jan 13, 2023 | 14.76 | 14.89 | 14.70 | 14.82 | 98,674 | -0.12(-0.80%) |
Jan 12, 2023 | 14.94 | 15.15 | 14.74 | 14.94 | 163,972 | +0.08(+0.54%) |
Jan 11, 2023 | 14.50 | 14.86 | 14.50 | 14.86 | 174,895 | +0.37(+2.55%) |
Jan 10, 2023 | 13.99 | 14.65 | 13.99 | 14.49 | 169,652 | +0.47(+3.35%) |
Jan 09, 2023 | 14.32 | 14.82 | 13.96 | 14.02 | 117,426 | -0.29(-2.03%) |
Jan 06, 2023 | 14.20 | 14.50 | 14.05 | 14.31 | 133,686 | +0.22(+1.56%) |
Jan 05, 2023 | 13.89 | 14.19 | 13.88 | 14.09 | 152,042 | +0.08(+0.57%) |
Jan 04, 2023 | 14.31 | 14.32 | 13.97 | 14.01 | 152,285 | -0.10(-0.71%) |
Jan 03, 2023 | 14.32 | 14.54 | 13.99 | 14.11 | 176,010 | +0.05(+0.36%) |
Dec 30, 2022 | 14.07 | 14.17 | 13.98 | 14.06 | 123,235 | -0.19(-1.33%) |
Dec 29, 2022 | 13.85 | 14.39 | 13.85 | 14.25 | 130,087 | +0.54(+3.94%) |
Dec 28, 2022 | 13.97 | 14.11 | 13.67 | 13.71 | 240,838 | -0.28(-2.00%) |
Dec 27, 2022 | 13.98 | 14.17 | 13.85 | 13.99 | 142,953 | -0.01(-0.07%) |
Dec 23, 2022 | 13.81 | 14.13 | 13.81 | 14.00 | 119,929 | +0.16(+1.16%) |
Dec 22, 2022 | 13.95 | 14.07 | 13.57 | 13.84 | 195,462 | -0.24(-1.70%) |
Dec 21, 2022 | 13.94 | 14.56 | 13.77 | 14.08 | 264,788 | +0.35(+2.55%) |
Dec 20, 2022 | 13.25 | 13.79 | 13.18 | 13.73 | 289,234 | +0.48(+3.62%) |
Dec 19, 2022 | 13.12 | 13.62 | 13.00 | 13.25 | 280,350 | +0.02(+0.15%) |
Dec 16, 2022 | 12.76 | 13.38 | 12.63 | 13.23 | 905,388 | +0.44(+3.44%) |
Dec 15, 2022 | 13.12 | 13.26 | 12.67 | 12.79 | 238,288 | -0.45(-3.40%) |
Dec 14, 2022 | 13.23 | 13.62 | 13.11 | 13.24 | 210,195 | -0.13(-0.97%) |
Dec 13, 2022 | 13.47 | 13.83 | 13.29 | 13.37 | 249,023 | +0.44(+3.40%) |
Dec 12, 2022 | 12.82 | 13.32 | 12.61 | 12.93 | 693,587 | +0.13(+1.02%) |
Dec 09, 2022 | 14.14 | 14.36 | 12.57 | 12.80 | 664,613 | -1.39(-9.80%) |
Dec 08, 2022 | 13.92 | 16.36 | 13.92 | 14.19 | 457,955 | -0.66(-4.44%) |
Dec 07, 2022 | 15.19 | 15.41 | 14.72 | 14.85 | 165,161 | -0.31(-2.04%) |
Dec 06, 2022 | 15.06 | 15.24 | 14.93 | 15.16 | 183,533 | +0.01(+0.07%) |
Dec 05, 2022 | 15.73 | 15.73 | 15.10 | 15.15 | 109,529 | -0.59(-3.75%) |
Dec 02, 2022 | 15.55 | 15.91 | 15.36 | 15.74 | 124,527 | -0.05(-0.32%) |
Dec 01, 2022 | 16.75 | 16.92 | 15.50 | 15.79 | 122,719 | -0.90(-5.39%) |
Nov 30, 2022 | 16.04 | 16.82 | 15.78 | 16.69 | 322,526 | +0.65(+4.05%) |
Nov 29, 2022 | 16.43 | 16.46 | 16.00 | 16.04 | 68,886 | -0.28(-1.72%) |
Nov 28, 2022 | 16.51 | 16.74 | 16.26 | 16.32 | 139,215 | -0.36(-2.16%) |
Nov 25, 2022 | 16.81 | 16.81 | 16.53 | 16.68 | 51,280 | -0.03(-0.18%) |
Nov 23, 2022 | 16.74 | 17.00 | 16.51 | 16.71 | 71,856 | -0.03(-0.18%) |
Nov 22, 2022 | 16.88 | 16.88 | 16.43 | 16.74 | 93,698 | -0.03(-0.18%) |
Nov 21, 2022 | 17.11 | 17.11 | 16.53 | 16.77 | 89,077 | -0.33(-1.93%) |
Nov 18, 2022 | 17.11 | 17.56 | 16.86 | 17.10 | 126,797 | +0.32(+1.91%) |
Nov 17, 2022 | 16.55 | 16.98 | 16.01 | 16.78 | 125,253 | +0.04(+0.24%) |
Nov 16, 2022 | 17.52 | 17.54 | 16.66 | 16.74 | 167,700 | -0.99(-5.58%) |
Nov 15, 2022 | 18.00 | 18.05 | 17.48 | 17.73 | 195,498 | -0.19(-1.06%) |
Nov 14, 2022 | 17.83 | 18.01 | 17.42 | 17.92 | 143,714 | -0.07(-0.39%) |
Nov 11, 2022 | 17.86 | 18.09 | 17.75 | 17.99 | 151,363 | +0.06(+0.33%) |
Nov 10, 2022 | 17.19 | 18.01 | 17.19 | 17.93 | 199,837 | +1.60(+9.80%) |
Nov 09, 2022 | 16.45 | 16.67 | 16.13 | 16.33 | 275,302 | -0.12(-0.73%) |
Nov 08, 2022 | 17.14 | 17.14 | 16.11 | 16.45 | 177,028 | -0.53(-3.12%) |
Nov 07, 2022 | 17.11 | 17.15 | 16.83 | 16.98 | 123,997 | -0.22(-1.28%) |
Nov 04, 2022 | 17.38 | 17.38 | 16.75 | 17.20 | 95,975 | +0.08(+0.47%) |
Nov 03, 2022 | 16.76 | 17.44 | 16.76 | 17.12 | 67,690 | +0.20(+1.18%) |
Nov 02, 2022 | 17.47 | 17.61 | 16.92 | 16.92 | 106,773 | -0.40(-2.31%) |
Nov 01, 2022 | 17.49 | 17.92 | 17.04 | 17.32 | 87,303 | +0.14(+0.81%) |
Oct 31, 2022 | 17.55 | 17.98 | 17.17 | 17.18 | 60,665 | -0.38(-2.16%) |
Oct 28, 2022 | 17.42 | 17.64 | 17.06 | 17.56 | 127,773 | -0.01(-0.06%) |
Oct 27, 2022 | 17.87 | 18.00 | 17.48 | 17.57 | 84,744 | -0.22(-1.24%) |
Oct 26, 2022 | 17.69 | 18.01 | 17.50 | 17.79 | 121,789 | +0.06(+0.34%) |
Oct 25, 2022 | 17.51 | 18.00 | 17.41 | 17.73 | 145,150 | +0.22(+1.26%) |
Oct 24, 2022 | 17.17 | 17.63 | 16.70 | 17.51 | 140,253 | +0.53(+3.12%) |
Oct 21, 2022 | 17.33 | 17.33 | 16.36 | 16.98 | 102,341 | -0.03(-0.18%) |
Oct 20, 2022 | 17.18 | 17.60 | 16.71 | 17.01 | 85,724 | -0.16(-0.93%) |
Oct 19, 2022 | 16.98 | 17.20 | 16.84 | 17.17 | 89,628 | -0.09(-0.52%) |
Oct 18, 2022 | 17.38 | 17.87 | 17.05 | 17.26 | 92,377 | +0.10(+0.58%) |
Oct 17, 2022 | 16.08 | 17.30 | 16.06 | 17.16 | 142,018 | +1.10(+6.85%) |
Oct 14, 2022 | 17.23 | 17.23 | 15.96 | 16.06 | 123,350 | -0.90(-5.31%) |
Oct 13, 2022 | 16.58 | 17.05 | 16.28 | 16.96 | 130,005 | -0.03(-0.18%) |
Oct 12, 2022 | 16.97 | 17.00 | 16.66 | 16.99 | 131,578 | +0.01(+0.06%) |
Oct 11, 2022 | 17.22 | 17.48 | 16.74 | 16.98 | 115,939 | -0.35(-2.02%) |
Oct 10, 2022 | 16.82 | 17.45 | 16.82 | 17.33 | 85,755 | +0.34(+2.00%) |
Oct 07, 2022 | 17.16 | 17.41 | 16.99 | 16.99 | 100,547 | -0.31(-1.79%) |
Oct 06, 2022 | 17.37 | 17.60 | 16.87 | 17.30 | 82,405 | +0.02(+0.12%) |
Oct 05, 2022 | 16.64 | 17.28 | 16.59 | 17.28 | 89,423 | +0.25(+1.47%) |
Oct 04, 2022 | 17.03 | 17.29 | 16.69 | 17.03 | 94,249 | +0.40(+2.41%) |
Oct 03, 2022 | 16.43 | 16.89 | 16.04 | 16.63 | 121,106 | +0.37(+2.28%) |
Sep 30, 2022 | 15.98 | 16.57 | 15.84 | 16.26 | 152,035 | +0.07(+0.43%) |
Sep 29, 2022 | 16.01 | 16.21 | 15.69 | 16.19 | 120,750 | -0.01(-0.06%) |
Sep 28, 2022 | 15.83 | 16.37 | 15.60 | 16.20 | 254,148 | +0.36(+2.27%) |
Sep 27, 2022 | 15.40 | 16.16 | 15.39 | 15.84 | 188,528 | +0.49(+3.19%) |
Sep 26, 2022 | 15.66 | 16.05 | 15.34 | 15.35 | 90,624 | -0.24(-1.54%) |
Sep 23, 2022 | 15.59 | 15.62 | 15.23 | 15.59 | 174,996 | -0.24(-1.52%) |
Sep 22, 2022 | 16.12 | 16.12 | 15.82 | 15.83 | 120,607 | -0.33(-2.04%) |
Sep 21, 2022 | 16.03 | 16.52 | 15.88 | 16.16 | 107,194 | +0.18(+1.13%) |
Sep 20, 2022 | 16.17 | 16.17 | 15.63 | 15.98 | 111,658 | -0.26(-1.60%) |
Sep 19, 2022 | 16.36 | 16.47 | 16.09 | 16.24 | 113,807 | -0.16(-0.98%) |
Sep 16, 2022 | 16.28 | 16.42 | 15.60 | 16.40 | 359,775 | +0.01(+0.06%) |
Sep 15, 2022 | 15.75 | 16.42 | 15.75 | 16.39 | 167,772 | +0.65(+4.13%) |
Sep 14, 2022 | 16.41 | 16.71 | 15.60 | 15.74 | 115,135 | -0.66(-4.02%) |
Sep 13, 2022 | 16.35 | 16.87 | 16.14 | 16.40 | 218,906 | -0.65(-3.81%) |
Sep 12, 2022 | 16.03 | 17.07 | 15.85 | 17.05 | 292,371 | +1.25(+7.91%) |
Sep 09, 2022 | 16.26 | 16.29 | 15.55 | 15.80 | 187,879 | -0.46(-2.83%) |
Sep 08, 2022 | 17.25 | 17.36 | 16.12 | 16.26 | 109,020 | -1.22(-6.98%) |
Sep 07, 2022 | 17.75 | 17.84 | 17.08 | 17.48 | 187,655 | -0.35(-1.96%) |
Sep 06, 2022 | 17.04 | 18.00 | 17.04 | 17.83 | 217,523 | +0.76(+4.45%) |
Sep 02, 2022 | 17.47 | 17.55 | 16.69 | 17.07 | 112,207 | -0.04(-0.23%) |
Sep 01, 2022 | 17.14 | 17.53 | 16.64 | 17.11 | 147,275 | -0.38(-2.17%) |
Aug 31, 2022 | 17.40 | 17.89 | 17.15 | 17.49 | 338,513 | -0.01(-0.06%) |
Aug 30, 2022 | 17.67 | 17.70 | 17.33 | 17.50 | 106,647 | -0.03(-0.17%) |
Aug 29, 2022 | 17.06 | 17.80 | 17.06 | 17.53 | 100,243 | +0.19(+1.10%) |
Aug 26, 2022 | 18.27 | 18.27 | 17.24 | 17.34 | 133,014 | -0.88(-4.83%) |
Aug 25, 2022 | 18.18 | 18.34 | 17.88 | 18.22 | 101,471 | +0.22(+1.22%) |
Aug 24, 2022 | 18.25 | 18.35 | 17.95 | 18.00 | 111,057 | -0.32(-1.75%) |
Aug 23, 2022 | 18.26 | 18.61 | 18.11 | 18.32 | 92,656 | +0.16(+0.88%) |
Aug 22, 2022 | 19.00 | 19.00 | 17.95 | 18.16 | 177,868 | -1.20(-6.20%) |
Aug 19, 2022 | 19.37 | 19.66 | 18.97 | 19.36 | 213,004 | -0.46(-2.32%) |
Aug 18, 2022 | 19.52 | 20.12 | 19.45 | 19.82 | 113,052 | +0.40(+2.06%) |
Aug 17, 2022 | 20.00 | 20.16 | 18.99 | 19.42 | 504,557 | -0.70(-3.48%) |
Aug 16, 2022 | 19.63 | 20.48 | 19.45 | 20.12 | 138,687 | +0.33(+1.67%) |
Aug 15, 2022 | 19.71 | 19.88 | 19.17 | 19.79 | 128,850 | +0.07(+0.35%) |
Aug 12, 2022 | 19.28 | 19.76 | 19.01 | 19.72 | 126,515 | +0.48(+2.49%) |
Aug 11, 2022 | 18.97 | 19.71 | 18.82 | 19.24 | 134,436 | +0.57(+3.05%) |
Aug 10, 2022 | 18.48 | 18.84 | 18.06 | 18.67 | 210,422 | +0.48(+2.64%) |
Aug 09, 2022 | 18.89 | 18.89 | 17.99 | 18.19 | 191,758 | -0.98(-5.11%) |
Aug 08, 2022 | 17.97 | 19.73 | 17.97 | 19.17 | 288,500 | +1.28(+7.15%) |
Aug 05, 2022 | 18.05 | 18.70 | 17.55 | 17.89 | 259,519 | -0.28(-1.54%) |
Aug 04, 2022 | 22.00 | 22.02 | 17.01 | 18.17 | 560,132 | -4.24(-18.92%) |
Aug 03, 2022 | 21.56 | 22.59 | 21.55 | 22.41 | 258,019 | +0.93(+4.33%) |
Aug 02, 2022 | 22.14 | 22.34 | 21.20 | 21.48 | 264,367 | -0.90(-4.02%) |
Aug 01, 2022 | 21.99 | 22.45 | 20.55 | 22.38 | 412,990 | +2.25(+11.18%) |
Jul 29, 2022 | 19.78 | 20.23 | 19.69 | 20.13 | 148,028 | +0.44(+2.23%) |
Jul 28, 2022 | 19.28 | 19.75 | 18.98 | 19.69 | 157,390 | +0.38(+1.97%) |
Jul 27, 2022 | 19.84 | 19.91 | 19.02 | 19.31 | 181,521 | -0.49(-2.47%) |
Jul 26, 2022 | 19.70 | 19.91 | 19.34 | 19.80 | 218,765 | +0.02(+0.10%) |
Jul 25, 2022 | 19.01 | 19.81 | 18.79 | 19.78 | 183,932 | +0.55(+2.86%) |
Jul 22, 2022 | 19.58 | 19.71 | 18.50 | 19.23 | 175,953 | -0.24(-1.23%) |
Jul 21, 2022 | 18.90 | 19.48 | 18.46 | 19.47 | 221,581 | +0.64(+3.40%) |
Jul 20, 2022 | 17.59 | 19.01 | 17.45 | 18.83 | 261,666 | +1.03(+5.79%) |
Jul 19, 2022 | 17.21 | 17.92 | 17.07 | 17.80 | 202,822 | +0.91(+5.39%) |
Jul 18, 2022 | 16.70 | 17.32 | 16.70 | 16.89 | 222,534 | +0.38(+2.30%) |
Jul 15, 2022 | 15.75 | 16.63 | 15.69 | 16.51 | 155,511 | +0.79(+5.03%) |
Jul 14, 2022 | 15.98 | 16.37 | 15.31 | 15.72 | 303,467 | -0.75(-4.55%) |
Jul 13, 2022 | 15.56 | 17.00 | 15.31 | 16.47 | 322,182 | +0.68(+4.31%) |
Jul 12, 2022 | 15.56 | 16.06 | 15.50 | 15.79 | 181,358 | +0.30(+1.94%) |
Jul 11, 2022 | 15.61 | 15.69 | 14.85 | 15.49 | 235,623 | -0.30(-1.90%) |
Jul 08, 2022 | 14.80 | 15.88 | 14.66 | 15.79 | 424,730 | +0.94(+6.33%) |
Jul 07, 2022 | 14.30 | 14.86 | 14.22 | 14.85 | 160,583 | +0.69(+4.87%) |
Jul 06, 2022 | 14.67 | 14.69 | 14.06 | 14.16 | 129,211 | -0.51(-3.48%) |
Jul 05, 2022 | 14.12 | 14.88 | 14.00 | 14.67 | 313,791 | +0.55(+3.90%) |
Jul 01, 2022 | 13.48 | 14.31 | 13.41 | 14.12 | 210,209 | +0.68(+5.06%) |
Jun 30, 2022 | 13.38 | 13.69 | 13.22 | 13.44 | 624,468 | -0.17(-1.25%) |
Jun 29, 2022 | 14.20 | 14.20 | 13.40 | 13.61 | 217,189 | -0.65(-4.56%) |
Jun 28, 2022 | 14.65 | 14.74 | 14.16 | 14.26 | 200,259 | -0.35(-2.40%) |
Jun 27, 2022 | 14.69 | 15.27 | 14.30 | 14.61 | 214,231 | +0.65(+4.66%) |
Jun 24, 2022 | 14.21 | 14.45 | 13.89 | 13.96 | 528,799 | -0.09(-0.64%) |
Jun 23, 2022 | 13.67 | 14.17 | 13.67 | 14.05 | 143,796 | +0.23(+1.66%) |
Jun 22, 2022 | 13.97 | 14.19 | 13.79 | 13.82 | 111,456 | -0.38(-2.68%) |
Jun 21, 2022 | 14.02 | 14.51 | 14.02 | 14.20 | 172,243 | +0.50(+3.65%) |
Jun 17, 2022 | 13.53 | 13.80 | 13.37 | 13.70 | 383,212 | +0.35(+2.62%) |
Jun 16, 2022 | 13.81 | 13.83 | 13.17 | 13.35 | 135,274 | -0.87(-6.12%) |
Jun 15, 2022 | 13.50 | 14.66 | 13.50 | 14.22 | 187,697 | +0.85(+6.36%) |
Jun 14, 2022 | 13.55 | 13.55 | 13.21 | 13.37 | 125,393 | -0.16(-1.18%) |
Jun 13, 2022 | 13.43 | 13.66 | 13.05 | 13.53 | 196,968 | -0.13(-0.95%) |
Jun 10, 2022 | 13.73 | 13.78 | 13.39 | 13.66 | 110,910 | -0.30(-2.15%) |
Jun 09, 2022 | 14.02 | 14.47 | 13.87 | 13.96 | 91,420 | -0.14(-0.99%) |
Jun 08, 2022 | 13.74 | 14.33 | 13.74 | 14.10 | 102,952 | +0.21(+1.51%) |
Jun 07, 2022 | 13.79 | 14.07 | 13.58 | 13.89 | 141,782 | +0.10(+0.73%) |
Jun 06, 2022 | 13.85 | 13.92 | 13.50 | 13.79 | 197,997 | +0.11(+0.80%) |
Jun 03, 2022 | 13.74 | 13.84 | 13.52 | 13.68 | 125,887 | -0.14(-1.01%) |
Jun 02, 2022 | 13.59 | 13.89 | 13.59 | 13.82 | 133,033 | +0.31(+2.29%) |
Jun 01, 2022 | 13.72 | 13.97 | 13.31 | 13.51 | 140,867 | -0.05(-0.37%) |
May 31, 2022 | 13.75 | 13.76 | 13.49 | 13.56 | 285,789 | -0.08(-0.59%) |
May 27, 2022 | 13.77 | 13.87 | 13.43 | 13.64 | 160,525 | -0.10(-0.73%) |
May 26, 2022 | 14.02 | 14.93 | 14.02 | 13.74 | 168,247 | +0.12(+0.88%) |
May 25, 2022 | 13.01 | 14.00 | 13.01 | 13.62 | 198,434 | +0.48(+3.65%) |
May 24, 2022 | 13.49 | 13.66 | 13.01 | 13.14 | 238,171 | -0.58(-4.23%) |
May 23, 2022 | 13.43 | 13.74 | 13.29 | 13.72 | 263,358 | +0.37(+2.77%) |
May 20, 2022 | 13.21 | 13.55 | 12.91 | 13.35 | 278,359 | +0.33(+2.53%) |
May 19, 2022 | 12.90 | 13.39 | 12.82 | 13.02 | 271,864 | -0.05(-0.38%) |
May 18, 2022 | 13.43 | 13.89 | 12.93 | 13.07 | 288,640 | -0.89(-6.38%) |
May 17, 2022 | 13.69 | 14.09 | 13.50 | 13.96 | 129,695 | +0.41(+3.03%) |
May 16, 2022 | 12.56 | 13.71 | 12.56 | 13.55 | 330,707 | +0.65(+5.04%) |
May 13, 2022 | 12.35 | 12.98 | 12.35 | 12.90 | 333,969 | +0.66(+5.39%) |
May 12, 2022 | 11.63 | 12.59 | 11.39 | 12.24 | 239,624 | +0.59(+5.06%) |
May 11, 2022 | 12.66 | 12.88 | 11.58 | 11.65 | 389,795 | -1.07(-8.41%) |
May 10, 2022 | 13.01 | 13.19 | 12.50 | 12.72 | 344,049 | +0.11(+0.87%) |
May 09, 2022 | 12.47 | 12.72 | 12.01 | 12.61 | 188,482 | -0.23(-1.79%) |
May 06, 2022 | 14.59 | 14.59 | 12.61 | 12.84 | 265,714 | -1.60(-11.08%) |
May 05, 2022 | 15.00 | 15.14 | 14.03 | 14.44 | 229,020 | -0.34(-2.30%) |
May 04, 2022 | 14.70 | 14.93 | 14.13 | 14.78 | 301,309 | +0.10(+0.68%) |
May 03, 2022 | 15.00 | 15.31 | 14.58 | 14.68 | 124,483 | -0.27(-1.81%) |