Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.94 | 16.97 | 16.86 | 16.89 | 97,406 | +0.08(+0.45%) |
May 05, 2023 | 16.62 | 16.84 | 16.61 | 16.81 | 233,518 | +0.36(+2.21%) |
May 04, 2023 | 16.67 | 16.67 | 16.38 | 16.45 | 178,863 | -0.34(-2.05%) |
May 03, 2023 | 16.81 | 16.90 | 16.75 | 16.79 | 187,532 | +0.05(+0.29%) |
May 02, 2023 | 16.87 | 16.90 | 16.62 | 16.74 | 439,351 | +0.00(+0.00%) |
May 01, 2023 | 16.82 | 16.83 | 16.69 | 16.74 | 340,423 | -0.08(-0.45%) |
Apr 28, 2023 | 16.74 | 16.84 | 16.71 | 16.82 | 542,766 | -0.32(-1.89%) |
Apr 27, 2023 | 16.69 | 17.14 | 16.69 | 17.14 | 383,423 | +0.74(+4.51%) |
Apr 26, 2023 | 16.56 | 16.63 | 16.38 | 16.40 | 162,002 | +0.16(+0.97%) |
Apr 25, 2023 | 16.63 | 16.63 | 16.25 | 16.25 | 162,885 | -0.35(-2.13%) |
Apr 24, 2023 | 16.45 | 16.63 | 16.45 | 16.60 | 127,669 | +0.16(+0.99%) |
Apr 21, 2023 | 16.41 | 16.45 | 16.28 | 16.44 | 100,089 | -0.07(-0.40%) |
Apr 20, 2023 | 16.48 | 16.55 | 16.42 | 16.50 | 222,098 | +0.21(+1.29%) |
Apr 19, 2023 | 16.30 | 16.38 | 16.27 | 16.29 | 865,784 | -0.01(-0.06%) |
Apr 18, 2023 | 16.35 | 16.39 | 16.27 | 16.30 | 224,323 | +0.31(+1.97%) |
Apr 17, 2023 | 15.98 | 16.02 | 15.92 | 15.99 | 203,551 | +0.07(+0.42%) |
Apr 14, 2023 | 16.04 | 16.11 | 15.85 | 15.92 | 161,891 | -0.11(-0.71%) |
Apr 13, 2023 | 15.89 | 16.07 | 15.86 | 16.04 | 326,811 | +0.44(+2.82%) |
Apr 12, 2023 | 15.53 | 15.72 | 15.50 | 15.60 | 283,487 | +0.39(+2.57%) |
Apr 11, 2023 | 15.14 | 15.23 | 15.14 | 15.21 | 142,013 | +0.29(+1.95%) |
Apr 10, 2023 | 14.86 | 14.91 | 14.71 | 14.91 | 116,503 | +0.01(+0.10%) |
Apr 06, 2023 | 14.84 | 14.93 | 14.80 | 14.90 | 74,169 | +0.04(+0.26%) |
Apr 05, 2023 | 14.89 | 14.96 | 14.78 | 14.86 | 161,961 | -0.18(-1.21%) |
Apr 04, 2023 | 15.15 | 15.18 | 15.00 | 15.04 | 135,846 | -0.03(-0.19%) |
Apr 03, 2023 | 14.98 | 15.10 | 14.95 | 15.07 | 295,371 | +0.30(+2.00%) |
Mar 31, 2023 | 14.90 | 14.92 | 14.73 | 14.78 | 301,054 | -0.12(-0.83%) |
Mar 30, 2023 | 14.86 | 14.93 | 14.85 | 14.90 | 409,383 | +0.52(+3.58%) |
Mar 29, 2023 | 14.32 | 14.39 | 14.28 | 14.38 | 184,941 | +0.14(+1.01%) |
Mar 28, 2023 | 14.14 | 14.26 | 14.13 | 14.24 | 139,997 | +0.12(+0.88%) |
Mar 27, 2023 | 14.09 | 14.13 | 14.00 | 14.12 | 175,499 | +0.18(+1.30%) |
Mar 24, 2023 | 13.90 | 13.96 | 13.79 | 13.94 | 95,100 | -0.20(-1.42%) |
Mar 23, 2023 | 14.22 | 14.42 | 14.01 | 14.14 | 235,295 | +0.01(+0.07%) |
Mar 22, 2023 | 14.29 | 14.46 | 14.10 | 14.13 | 226,835 | -0.22(-1.53%) |
Mar 21, 2023 | 14.25 | 14.38 | 14.18 | 14.35 | 113,700 | +0.45(+3.23%) |
Mar 20, 2023 | 13.77 | 13.94 | 13.67 | 13.90 | 630,669 | +0.12(+0.90%) |
Mar 17, 2023 | 13.88 | 13.90 | 13.67 | 13.77 | 108,915 | -0.25(-1.77%) |
Mar 16, 2023 | 13.69 | 14.04 | 13.57 | 14.02 | 252,941 | +0.00(+0.00%) |
Mar 15, 2023 | 13.84 | 14.02 | 13.73 | 14.02 | 318,274 | -0.50(-3.42%) |
Mar 14, 2023 | 14.60 | 14.69 | 14.40 | 14.52 | 441,167 | -0.04(-0.26%) |
Mar 13, 2023 | 14.41 | 14.72 | 14.33 | 14.56 | 532,032 | -0.20(-1.36%) |
Mar 10, 2023 | 14.85 | 15.00 | 14.71 | 14.76 | 162,578 | -0.09(-0.58%) |
Mar 09, 2023 | 15.16 | 15.22 | 14.84 | 14.84 | 154,906 | -0.36(-2.36%) |
Mar 08, 2023 | 15.11 | 15.32 | 15.11 | 15.20 | 149,817 | +0.12(+0.79%) |
Mar 07, 2023 | 15.44 | 15.48 | 15.07 | 15.08 | 555,461 | -0.38(-2.47%) |
Mar 06, 2023 | 15.32 | 15.56 | 15.30 | 15.46 | 284,459 | +0.29(+1.89%) |
Mar 03, 2023 | 14.97 | 15.21 | 14.91 | 15.18 | 820,193 | +0.20(+1.34%) |
Mar 02, 2023 | 14.97 | 14.99 | 14.84 | 14.98 | 245,749 | -0.32(-2.12%) |
Mar 01, 2023 | 15.39 | 15.43 | 15.23 | 15.30 | 330,216 | +0.25(+1.65%) |
Feb 28, 2023 | 15.00 | 15.18 | 15.00 | 15.05 | 293,777 | +0.22(+1.48%) |
Feb 27, 2023 | 14.85 | 14.93 | 14.80 | 14.83 | 85,216 | +0.07(+0.45%) |
Feb 24, 2023 | 14.60 | 14.77 | 14.55 | 14.77 | 210,167 | -0.12(-0.83%) |
Feb 23, 2023 | 14.80 | 14.93 | 14.73 | 14.89 | 650,913 | +0.34(+2.33%) |
Feb 22, 2023 | 14.62 | 14.66 | 14.52 | 14.55 | 96,286 | -0.20(-1.33%) |
Feb 21, 2023 | 14.88 | 14.90 | 14.75 | 14.75 | 238,480 | -0.45(-2.95%) |
Feb 17, 2023 | 15.06 | 15.23 | 15.02 | 15.20 | 87,663 | +0.08(+0.51%) |
Feb 16, 2023 | 15.00 | 15.22 | 14.97 | 15.12 | 122,801 | -0.18(-1.19%) |
Feb 15, 2023 | 15.15 | 15.30 | 15.09 | 15.30 | 135,212 | +0.09(+0.56%) |
Feb 14, 2023 | 15.01 | 15.23 | 14.96 | 15.22 | 1,481,035 | +0.16(+1.08%) |
Feb 13, 2023 | 14.89 | 15.06 | 14.86 | 15.05 | 321,440 | +0.04(+0.25%) |
Feb 10, 2023 | 15.01 | 15.05 | 14.93 | 15.01 | 250,775 | -0.32(-2.12%) |
Feb 09, 2023 | 15.56 | 15.61 | 15.30 | 15.34 | 254,218 | -0.03(-0.19%) |
Feb 08, 2023 | 15.43 | 15.47 | 15.31 | 15.37 | 332,321 | +0.06(+0.37%) |
Feb 07, 2023 | 15.02 | 15.36 | 14.97 | 15.31 | 303,707 | +0.13(+0.88%) |
Feb 06, 2023 | 15.37 | 15.40 | 15.14 | 15.18 | 905,175 | -0.49(-3.11%) |
Feb 03, 2023 | 15.82 | 15.93 | 15.64 | 15.66 | 515,041 | -0.35(-2.21%) |
Feb 02, 2023 | 16.13 | 16.21 | 15.91 | 16.02 | 1,641,809 | +0.01(+0.06%) |
Feb 01, 2023 | 15.80 | 16.08 | 15.65 | 16.01 | 662,996 | +0.03(+0.18%) |
Jan 31, 2023 | 15.83 | 16.00 | 15.78 | 15.98 | 375,552 | +0.42(+2.70%) |
Jan 30, 2023 | 15.71 | 15.76 | 15.54 | 15.56 | 375,257 | -0.42(-2.63%) |
Jan 27, 2023 | 15.98 | 16.04 | 15.84 | 15.98 | 384,625 | -0.08(-0.48%) |
Jan 26, 2023 | 15.92 | 16.06 | 15.86 | 16.06 | 199,612 | +0.13(+0.84%) |
Jan 25, 2023 | 15.74 | 15.92 | 15.67 | 15.92 | 167,773 | -0.10(-0.60%) |
Jan 24, 2023 | 16.00 | 16.06 | 15.92 | 16.02 | 164,972 | -0.14(-0.89%) |
Jan 23, 2023 | 15.97 | 16.17 | 15.96 | 16.16 | 180,603 | +0.24(+1.50%) |
Jan 20, 2023 | 15.69 | 15.92 | 15.64 | 15.92 | 217,554 | +0.19(+1.21%) |
Jan 19, 2023 | 15.61 | 15.76 | 15.57 | 15.73 | 164,360 | +0.10(+0.67%) |
Jan 18, 2023 | 16.02 | 16.07 | 15.63 | 15.63 | 421,096 | -0.21(-1.33%) |
Jan 17, 2023 | 15.99 | 15.99 | 15.81 | 15.84 | 287,006 | -0.32(-2.01%) |
Jan 13, 2023 | 15.98 | 16.17 | 15.97 | 16.16 | 349,801 | -0.04(-0.24%) |
Jan 12, 2023 | 16.16 | 16.24 | 15.91 | 16.20 | 454,988 | +0.18(+1.13%) |
Jan 11, 2023 | 16.03 | 16.03 | 15.87 | 16.02 | 411,695 | -0.13(-0.83%) |
Jan 10, 2023 | 15.86 | 16.15 | 15.86 | 16.15 | 345,870 | +0.43(+2.73%) |
Jan 09, 2023 | 15.71 | 15.87 | 15.68 | 15.72 | 556,859 | +0.05(+0.30%) |
Jan 06, 2023 | 15.23 | 15.69 | 15.13 | 15.67 | 163,535 | +0.46(+3.01%) |
Jan 05, 2023 | 15.28 | 15.28 | 15.16 | 15.22 | 447,323 | -0.27(-1.73%) |
Jan 04, 2023 | 15.33 | 15.51 | 15.23 | 15.48 | 925,602 | +0.50(+3.31%) |
Jan 03, 2023 | 15.08 | 15.18 | 14.87 | 14.99 | 871,230 | +0.23(+1.55%) |
Dec 30, 2022 | 14.84 | 14.86 | 14.72 | 14.76 | 327,151 | -0.11(-0.71%) |
Dec 29, 2022 | 14.69 | 14.89 | 14.67 | 14.86 | 228,598 | +0.50(+3.45%) |
Dec 28, 2022 | 14.52 | 14.60 | 14.37 | 14.37 | 201,904 | -0.13(-0.92%) |
Dec 27, 2022 | 14.47 | 14.55 | 14.39 | 14.50 | 198,281 | -0.24(-1.62%) |
Dec 23, 2022 | 14.70 | 14.75 | 14.60 | 14.74 | 307,227 | -0.03(-0.19%) |
Dec 22, 2022 | 14.75 | 14.80 | 14.59 | 14.77 | 144,314 | +0.04(+0.26%) |
Dec 21, 2022 | 14.66 | 14.76 | 14.61 | 14.73 | 243,041 | +0.28(+1.92%) |
Dec 20, 2022 | 14.30 | 14.51 | 14.30 | 14.45 | 192,674 | +0.32(+2.30%) |
Dec 19, 2022 | 14.27 | 14.30 | 14.13 | 14.13 | 217,039 | -0.11(-0.74%) |
Dec 16, 2022 | 14.23 | 14.31 | 14.13 | 14.23 | 374,344 | -0.05(-0.33%) |
Dec 15, 2022 | 14.41 | 14.41 | 14.20 | 14.28 | 773,179 | -0.31(-2.09%) |
Dec 14, 2022 | 14.62 | 14.72 | 14.48 | 14.59 | 98,098 | -0.02(-0.13%) |
Dec 13, 2022 | 14.68 | 14.76 | 14.47 | 14.60 | 314,334 | +0.29(+2.06%) |
Dec 12, 2022 | 14.21 | 14.32 | 14.14 | 14.31 | 269,536 | +0.33(+2.35%) |
Dec 09, 2022 | 13.98 | 14.08 | 13.92 | 13.98 | 440,815 | -0.06(-0.40%) |
Dec 08, 2022 | 13.96 | 14.09 | 13.92 | 14.04 | 226,034 | +0.02(+0.13%) |
Dec 07, 2022 | 14.08 | 14.09 | 13.94 | 14.02 | 291,958 | +0.07(+0.47%) |
Dec 06, 2022 | 14.02 | 14.07 | 13.88 | 13.95 | 380,982 | -0.05(-0.33%) |
Dec 05, 2022 | 14.21 | 14.29 | 13.96 | 14.00 | 470,760 | -0.15(-1.06%) |
Dec 02, 2022 | 14.05 | 14.19 | 13.99 | 14.15 | 412,757 | -0.17(-1.18%) |
Dec 01, 2022 | 14.25 | 14.37 | 14.18 | 14.32 | 361,317 | +0.18(+1.26%) |
Nov 30, 2022 | 14.07 | 14.17 | 13.79 | 14.14 | 663,717 | +0.28(+2.03%) |
Nov 29, 2022 | 13.84 | 13.94 | 13.77 | 13.86 | 634,142 | +0.09(+0.68%) |
Nov 28, 2022 | 13.97 | 14.03 | 13.72 | 13.77 | 737,027 | -0.28(-2.00%) |
Nov 25, 2022 | 13.96 | 14.10 | 13.95 | 14.05 | 759,136 | +0.33(+2.39%) |
Nov 23, 2022 | 13.61 | 13.73 | 13.54 | 13.72 | 194,771 | +0.04(+0.27%) |
Nov 22, 2022 | 13.58 | 13.68 | 13.53 | 13.68 | 443,162 | +0.34(+2.53%) |
Nov 21, 2022 | 13.38 | 13.41 | 13.26 | 13.34 | 611,724 | -0.22(-1.59%) |
Nov 18, 2022 | 13.64 | 13.64 | 13.44 | 13.56 | 286,346 | -0.08(-0.55%) |
Nov 17, 2022 | 13.51 | 13.67 | 13.47 | 13.63 | 619,256 | -0.19(-1.36%) |
Nov 16, 2022 | 13.83 | 13.90 | 13.75 | 13.82 | 852,421 | +0.19(+1.38%) |
Nov 15, 2022 | 14.01 | 14.07 | 13.29 | 13.63 | 2,261,013 | +0.01(+0.07%) |
Nov 14, 2022 | 13.77 | 13.85 | 13.60 | 13.63 | 2,016,788 | -0.12(-0.89%) |
Nov 11, 2022 | 13.48 | 13.78 | 13.37 | 13.75 | 839,177 | +0.42(+3.17%) |
Nov 10, 2022 | 13.16 | 13.36 | 13.05 | 13.33 | 555,002 | +0.78(+6.20%) |
Nov 09, 2022 | 12.70 | 12.80 | 12.55 | 12.55 | 509,428 | -0.18(-1.40%) |
Nov 08, 2022 | 12.57 | 12.80 | 12.53 | 12.72 | 654,596 | +0.16(+1.27%) |
Nov 07, 2022 | 12.46 | 12.61 | 12.38 | 12.57 | 384,686 | +0.11(+0.90%) |
Nov 04, 2022 | 12.22 | 12.46 | 12.19 | 12.45 | 628,757 | +0.70(+5.99%) |
Nov 03, 2022 | 11.58 | 11.81 | 11.57 | 11.75 | 402,610 | -0.02(-0.16%) |
Nov 02, 2022 | 11.94 | 11.74 | 11.77 | 799,723 | -0.08(-0.63%) | |
Nov 01, 2022 | 11.90 | 12.01 | 11.73 | 11.84 | 432,915 | +0.20(+1.69%) |
Oct 31, 2022 | 11.68 | 11.71 | 11.61 | 11.65 | 256,387 | -0.06(-0.48%) |
Oct 28, 2022 | 11.57 | 11.70 | 11.54 | 11.70 | 358,766 | +0.25(+2.21%) |
Oct 27, 2022 | 11.44 | 11.61 | 11.41 | 11.45 | 227,666 | +0.06(+0.49%) |
Oct 26, 2022 | 11.21 | 11.46 | 11.21 | 11.39 | 1,012,402 | +0.39(+3.58%) |
Oct 25, 2022 | 10.78 | 11.06 | 10.78 | 11.00 | 369,463 | +0.23(+2.18%) |
Oct 24, 2022 | 10.80 | 10.86 | 10.71 | 10.77 | 183,393 | +0.00(+0.00%) |
Oct 21, 2022 | 10.51 | 10.78 | 10.48 | 10.77 | 218,760 | +0.22(+2.04%) |
Oct 20, 2022 | 10.52 | 10.75 | 10.51 | 10.55 | 260,439 | +0.20(+1.90%) |
Oct 19, 2022 | 10.45 | 10.47 | 10.27 | 10.35 | 189,213 | -0.32(-2.99%) |
Oct 18, 2022 | 10.77 | 10.77 | 10.55 | 10.67 | 256,684 | +0.11(+1.07%) |
Oct 17, 2022 | 10.45 | 10.58 | 10.43 | 10.56 | 346,939 | +0.31(+3.02%) |
Oct 14, 2022 | 10.45 | 10.47 | 10.22 | 10.25 | 198,589 | -0.20(-1.88%) |
Oct 13, 2022 | 9.837 | 10.49 | 9.799 | 10.45 | 340,101 | +0.39(+3.92%) |
Oct 12, 2022 | 10.08 | 10.17 | 10.05 | 10.05 | 250,940 | -0.01(-0.09%) |
Oct 11, 2022 | 10.18 | 10.30 | 10.02 | 10.06 | 298,140 | -0.03(-0.28%) |
Oct 10, 2022 | 10.16 | 10.16 | 10.01 | 10.09 | 319,633 | -0.14(-1.38%) |
Oct 07, 2022 | 10.34 | 10.37 | 10.16 | 10.23 | 320,678 | -0.13(-1.27%) |
Oct 06, 2022 | 10.57 | 10.63 | 10.35 | 10.36 | 291,372 | -0.39(-3.66%) |
Oct 05, 2022 | 10.70 | 10.86 | 10.56 | 10.76 | 545,877 | -0.27(-2.47%) |
Oct 04, 2022 | 10.78 | 11.04 | 10.77 | 11.03 | 567,860 | +0.64(+6.14%) |
Oct 03, 2022 | 10.12 | 10.42 | 10.04 | 10.39 | 738,188 | +0.29(+2.88%) |
Sep 30, 2022 | 10.16 | 10.34 | 10.08 | 10.10 | 685,702 | -0.16(-1.55%) |
Sep 29, 2022 | 10.25 | 10.28 | 10.06 | 10.26 | 708,841 | -0.42(-3.95%) |
Sep 28, 2022 | 10.37 | 10.72 | 10.33 | 10.68 | 175,326 | +0.23(+2.15%) |
Sep 27, 2022 | 10.62 | 10.72 | 10.33 | 10.46 | 377,779 | +0.06(+0.54%) |
Sep 26, 2022 | 10.47 | 10.64 | 10.36 | 10.40 | 244,704 | -0.42(-3.90%) |
Sep 23, 2022 | 11.05 | 11.05 | 10.73 | 10.82 | 166,401 | -0.62(-5.41%) |
Sep 22, 2022 | 11.37 | 11.49 | 11.32 | 11.44 | 171,824 | +0.25(+2.26%) |
Sep 21, 2022 | 11.39 | 11.47 | 11.17 | 11.19 | 146,371 | -0.25(-2.21%) |
Sep 20, 2022 | 11.56 | 11.56 | 11.32 | 11.44 | 327,917 | -0.38(-3.17%) |
Sep 19, 2022 | 11.65 | 11.83 | 11.65 | 11.82 | 352,606 | +0.21(+1.78%) |
Sep 16, 2022 | 11.53 | 11.64 | 11.44 | 11.61 | 267,005 | -0.23(-1.98%) |
Sep 15, 2022 | 11.76 | 11.96 | 11.76 | 11.84 | 117,676 | +0.08(+0.64%) |
Sep 14, 2022 | 11.71 | 11.84 | 11.67 | 11.77 | 294,215 | +0.16(+1.37%) |
Sep 13, 2022 | 11.82 | 11.88 | 11.59 | 11.61 | 327,109 | -0.64(-5.21%) |
Sep 12, 2022 | 12.20 | 12.30 | 12.15 | 12.25 | 463,317 | +0.23(+1.95%) |
Sep 09, 2022 | 11.87 | 12.02 | 11.83 | 12.01 | 348,992 | +0.56(+4.91%) |
Sep 08, 2022 | 11.37 | 11.48 | 11.25 | 11.45 | 151,167 | -0.07(-0.65%) |
Sep 07, 2022 | 11.17 | 11.52 | 11.17 | 11.52 | 233,371 | +0.46(+4.15%) |
Sep 06, 2022 | 11.30 | 11.33 | 11.05 | 11.07 | 153,709 | -0.29(-2.56%) |
Sep 02, 2022 | 11.55 | 11.77 | 11.28 | 11.36 | 882,549 | -0.06(-0.49%) |
Sep 01, 2022 | 11.48 | 11.48 | 11.22 | 11.41 | 403,676 | -0.36(-3.03%) |
Aug 31, 2022 | 11.80 | 11.92 | 11.75 | 11.77 | 131,053 | -0.03(-0.24%) |
Aug 30, 2022 | 11.97 | 11.98 | 11.76 | 11.80 | 226,585 | -0.27(-2.25%) |
Aug 29, 2022 | 12.00 | 12.12 | 11.98 | 12.07 | 138,341 | +0.01(+0.08%) |
Aug 26, 2022 | 12.39 | 12.39 | 12.05 | 12.06 | 201,781 | -0.38(-3.05%) |
Aug 25, 2022 | 12.30 | 12.44 | 12.29 | 12.44 | 199,143 | +0.19(+1.57%) |
Aug 24, 2022 | 12.23 | 12.29 | 12.14 | 12.25 | 96,121 | -0.24(-1.95%) |
Aug 23, 2022 | 12.42 | 12.62 | 12.42 | 12.49 | 136,765 | +0.14(+1.14%) |
Aug 22, 2022 | 12.47 | 12.49 | 12.30 | 12.35 | 249,941 | -0.49(-3.80%) |
Aug 19, 2022 | 13.00 | 13.03 | 12.78 | 12.84 | 85,656 | -0.30(-2.28%) |
Aug 18, 2022 | 13.22 | 13.24 | 13.08 | 13.14 | 53,504 | -0.10(-0.78%) |
Aug 17, 2022 | 13.22 | 13.33 | 13.15 | 13.24 | 80,156 | -0.48(-3.49%) |
Aug 16, 2022 | 13.63 | 13.79 | 13.62 | 13.72 | 288,860 | -0.01(-0.07%) |
Aug 15, 2022 | 13.76 | 13.79 | 13.67 | 13.73 | 717,948 | -0.25(-1.81%) |
Aug 12, 2022 | 13.82 | 13.98 | 13.79 | 13.98 | 140,578 | +0.25(+1.84%) |
Aug 11, 2022 | 13.76 | 13.84 | 13.71 | 13.73 | 125,047 | +0.08(+0.55%) |
Aug 10, 2022 | 13.48 | 13.69 | 13.45 | 13.65 | 273,759 | +0.39(+2.97%) |
Aug 09, 2022 | 13.34 | 13.40 | 13.24 | 13.26 | 37,537 | -0.08(-0.63%) |
Aug 08, 2022 | 13.32 | 13.40 | 13.30 | 13.34 | 141,184 | +0.25(+1.93%) |
Aug 05, 2022 | 13.01 | 13.12 | 12.95 | 13.09 | 77,986 | -0.20(-1.48%) |
Aug 04, 2022 | 13.40 | 13.40 | 13.15 | 13.29 | 270,034 | -0.11(-0.84%) |
Aug 03, 2022 | 13.29 | 13.40 | 13.24 | 13.40 | 142,507 | +0.18(+1.35%) |
Aug 02, 2022 | 13.53 | 13.58 | 13.20 | 13.22 | 538,332 | -0.41(-3.03%) |
Aug 01, 2022 | 13.49 | 13.71 | 13.46 | 13.63 | 144,751 | +0.12(+0.90%) |
Jul 29, 2022 | 13.18 | 13.59 | 13.15 | 13.51 | 231,752 | +0.46(+3.52%) |
Jul 28, 2022 | 12.88 | 13.07 | 12.72 | 13.05 | 137,436 | +0.15(+1.16%) |
Jul 27, 2022 | 12.67 | 12.91 | 12.56 | 12.90 | 296,775 | +0.18(+1.40%) |
Jul 26, 2022 | 12.82 | 12.87 | 12.66 | 12.72 | 435,169 | -0.44(-3.35%) |
Jul 25, 2022 | 13.26 | 13.36 | 13.13 | 13.17 | 287,025 | +0.07(+0.50%) |
Jul 22, 2022 | 13.19 | 13.31 | 13.08 | 13.10 | 60,724 | +0.10(+0.79%) |
Jul 21, 2022 | 12.90 | 13.04 | 12.87 | 13.00 | 33,838 | -0.01(-0.07%) |
Jul 20, 2022 | 12.99 | 13.06 | 12.87 | 13.01 | 307,823 | -0.06(-0.43%) |
Jul 19, 2022 | 12.87 | 13.07 | 12.80 | 13.06 | 126,945 | +0.46(+3.65%) |
Jul 18, 2022 | 12.59 | 12.80 | 12.57 | 12.60 | 69,206 | +0.26(+2.13%) |
Jul 15, 2022 | 12.29 | 12.37 | 12.20 | 12.34 | 85,689 | +0.13(+1.08%) |
Jul 14, 2022 | 12.12 | 12.22 | 11.93 | 12.21 | 119,345 | -0.21(-1.66%) |
Jul 13, 2022 | 12.22 | 12.44 | 12.21 | 12.42 | 37,505 | +0.05(+0.38%) |
Jul 12, 2022 | 12.58 | 12.59 | 12.36 | 12.37 | 91,954 | -0.49(-3.79%) |
Jul 11, 2022 | 12.81 | 12.94 | 12.78 | 12.86 | 72,987 | -0.38(-2.83%) |
Jul 08, 2022 | 13.18 | 13.29 | 13.09 | 13.23 | 52,246 | +0.22(+1.66%) |
Jul 07, 2022 | 13.00 | 13.15 | 12.92 | 13.02 | 126,223 | +0.27(+2.13%) |
Jul 06, 2022 | 12.66 | 12.78 | 12.59 | 12.74 | 50,610 | -0.10(-0.80%) |
Jul 05, 2022 | 12.78 | 12.90 | 12.60 | 12.85 | 225,312 | -0.81(-5.91%) |
Jul 01, 2022 | 13.53 | 13.67 | 13.41 | 13.65 | 156,576 | -0.07(-0.48%) |
Jun 30, 2022 | 13.58 | 13.78 | 13.45 | 13.72 | 70,624 | -0.10(-0.75%) |
Jun 29, 2022 | 13.79 | 13.94 | 13.75 | 13.82 | 58,729 | +0.04(+0.27%) |
Jun 28, 2022 | 14.00 | 14.12 | 13.68 | 13.78 | 177,537 | -0.06(-0.41%) |
Jun 27, 2022 | 13.89 | 13.95 | 13.78 | 13.84 | 149,549 | +0.18(+1.30%) |
Jun 24, 2022 | 13.47 | 13.73 | 13.47 | 13.66 | 113,942 | +0.37(+2.75%) |
Jun 23, 2022 | 13.45 | 13.48 | 13.17 | 13.30 | 122,125 | -0.29(-2.14%) |
Jun 22, 2022 | 13.55 | 13.70 | 13.54 | 13.59 | 134,381 | -0.38(-2.69%) |
Jun 21, 2022 | 13.97 | 14.17 | 13.93 | 13.96 | 134,432 | +0.35(+2.55%) |
Jun 17, 2022 | 13.55 | 13.72 | 13.49 | 13.62 | 232,017 | +0.41(+3.12%) |
Jun 16, 2022 | 13.23 | 13.32 | 13.03 | 13.20 | 325,725 | -0.54(-3.96%) |
Jun 15, 2022 | 13.48 | 13.83 | 13.43 | 13.75 | 76,462 | +0.17(+1.24%) |
Jun 14, 2022 | 13.59 | 13.66 | 13.45 | 13.58 | 154,177 | +0.07(+0.49%) |
Jun 13, 2022 | 13.54 | 13.65 | 13.45 | 13.51 | 298,473 | -0.61(-4.32%) |
Jun 10, 2022 | 14.17 | 14.22 | 14.02 | 14.12 | 275,274 | -0.36(-2.46%) |
Jun 09, 2022 | 14.83 | 14.85 | 14.43 | 14.48 | 270,090 | -0.47(-3.13%) |
Jun 08, 2022 | 15.05 | 15.10 | 14.88 | 14.95 | 165,177 | -0.35(-2.31%) |
Jun 07, 2022 | 15.12 | 15.34 | 15.10 | 15.30 | 101,862 | +0.10(+0.67%) |
Jun 06, 2022 | 15.31 | 15.45 | 15.13 | 15.20 | 635,815 | +0.10(+0.68%) |
Jun 03, 2022 | 15.21 | 15.36 | 15.05 | 15.10 | 82,128 | -0.46(-2.99%) |
Jun 02, 2022 | 15.24 | 15.57 | 15.22 | 15.56 | 114,633 | +0.49(+3.27%) |