Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.43 | 13.43 | 13.24 | 13.40 | 794,494 | -0.07(-0.49%) |
May 05, 2023 | 13.71 | 13.71 | 13.29 | 13.46 | 1,084,028 | -0.13(-0.97%) |
May 04, 2023 | 13.93 | 14.47 | 13.20 | 13.59 | 1,330,596 | -0.73(-5.12%) |
May 03, 2023 | 14.25 | 14.54 | 14.25 | 14.33 | 673,499 | +0.10(+0.73%) |
May 02, 2023 | 14.40 | 14.40 | 14.09 | 14.22 | 700,264 | -0.26(-1.82%) |
May 01, 2023 | 14.24 | 14.54 | 14.24 | 14.49 | 502,276 | +0.21(+1.45%) |
Apr 28, 2023 | 14.10 | 14.34 | 14.10 | 14.28 | 492,469 | +0.11(+0.80%) |
Apr 27, 2023 | 14.07 | 14.18 | 13.94 | 14.17 | 656,776 | +0.10(+0.74%) |
Apr 26, 2023 | 14.15 | 14.33 | 14.02 | 14.06 | 492,542 | -0.20(-1.38%) |
Apr 25, 2023 | 14.31 | 14.42 | 14.19 | 14.26 | 808,354 | -0.15(-1.04%) |
Apr 24, 2023 | 14.49 | 14.54 | 14.38 | 14.41 | 676,872 | -0.06(-0.39%) |
Apr 21, 2023 | 14.65 | 14.65 | 14.45 | 14.47 | 836,779 | -0.08(-0.52%) |
Apr 20, 2023 | 14.44 | 14.55 | 14.44 | 14.54 | 610,277 | +0.07(+0.45%) |
Apr 19, 2023 | 14.31 | 14.54 | 14.22 | 14.48 | 771,093 | +0.18(+1.25%) |
Apr 18, 2023 | 14.39 | 14.39 | 14.22 | 14.30 | 581,624 | -0.07(-0.46%) |
Apr 17, 2023 | 14.23 | 14.37 | 14.20 | 14.36 | 682,202 | +0.16(+1.13%) |
Apr 14, 2023 | 14.22 | 14.33 | 14.10 | 14.20 | 378,590 | -0.05(-0.33%) |
Apr 13, 2023 | 14.12 | 14.28 | 14.09 | 14.25 | 1,032,425 | +0.22(+1.54%) |
Apr 12, 2023 | 13.96 | 14.14 | 13.91 | 14.03 | 623,908 | +0.08(+0.61%) |
Apr 11, 2023 | 14.02 | 14.10 | 13.91 | 13.95 | 677,585 | -0.09(-0.67%) |
Apr 10, 2023 | 13.98 | 14.10 | 13.89 | 14.04 | 520,568 | -0.03(-0.20%) |
Apr 06, 2023 | 14.11 | 14.14 | 13.96 | 14.07 | 646,698 | +0.01(+0.07%) |
Apr 05, 2023 | 13.96 | 14.14 | 13.96 | 14.06 | 760,343 | +0.11(+0.81%) |
Apr 04, 2023 | 14.16 | 14.29 | 13.86 | 13.95 | 599,691 | -0.18(-1.26%) |
Apr 03, 2023 | 14.48 | 14.51 | 13.99 | 14.13 | 1,058,367 | -0.30(-2.08%) |
Mar 31, 2023 | 14.10 | 14.45 | 14.06 | 14.43 | 1,307,674 | +0.40(+2.88%) |
Mar 30, 2023 | 13.94 | 14.09 | 13.94 | 14.03 | 477,598 | +0.09(+0.67%) |
Mar 29, 2023 | 13.82 | 13.93 | 13.74 | 13.93 | 801,441 | +0.21(+1.51%) |
Mar 28, 2023 | 13.69 | 13.81 | 13.63 | 13.72 | 425,361 | +0.02(+0.14%) |
Mar 27, 2023 | 13.71 | 13.77 | 13.71 | 13.71 | 660,532 | +0.13(+0.97%) |
Mar 24, 2023 | 13.46 | 13.61 | 13.35 | 13.57 | 720,020 | +0.13(+0.98%) |
Mar 23, 2023 | 13.32 | 13.54 | 13.32 | 13.44 | 1,024,353 | +0.11(+0.85%) |
Mar 22, 2023 | 13.46 | 13.58 | 13.32 | 13.33 | 977,423 | -0.13(-0.98%) |
Mar 21, 2023 | 13.52 | 13.59 | 13.40 | 13.46 | 1,002,688 | +0.11(+0.85%) |
Mar 20, 2023 | 13.40 | 13.55 | 13.27 | 13.35 | 1,083,219 | -0.02(-0.14%) |
Mar 17, 2023 | 13.76 | 13.87 | 13.27 | 13.37 | 2,165,951 | -0.49(-3.53%) |
Mar 16, 2023 | 13.65 | 13.94 | 13.55 | 13.86 | 688,240 | +0.16(+1.17%) |
Mar 15, 2023 | 13.57 | 13.73 | 13.45 | 13.70 | 883,963 | -0.10(-0.75%) |
Mar 14, 2023 | 13.83 | 13.91 | 13.62 | 13.80 | 985,469 | +0.19(+1.38%) |
Mar 13, 2023 | 13.55 | 13.79 | 13.43 | 13.61 | 1,214,119 | -0.09(-0.69%) |
Mar 10, 2023 | 14.10 | 14.16 | 13.61 | 13.71 | 823,874 | -0.44(-3.12%) |
Mar 09, 2023 | 14.27 | 14.45 | 14.14 | 14.15 | 598,988 | +0.01(+0.07%) |
Mar 08, 2023 | 14.16 | 14.21 | 14.05 | 14.14 | 531,203 | +0.04(+0.26%) |
Mar 07, 2023 | 14.30 | 14.34 | 14.07 | 14.10 | 512,018 | -0.15(-1.04%) |
Mar 06, 2023 | 14.27 | 14.39 | 14.17 | 14.25 | 578,798 | -0.02(-0.13%) |
Mar 03, 2023 | 14.24 | 14.32 | 14.14 | 14.27 | 569,281 | +0.06(+0.46%) |
Mar 02, 2023 | 13.97 | 14.24 | 13.92 | 14.20 | 614,399 | +0.17(+1.19%) |
Mar 01, 2023 | 14.33 | 14.34 | 14.01 | 14.04 | 986,171 | -0.33(-2.33%) |
Feb 28, 2023 | 14.18 | 14.48 | 14.13 | 14.37 | 2,058,618 | +0.21(+1.51%) |
Feb 27, 2023 | 14.27 | 14.43 | 14.05 | 14.16 | 1,168,512 | -0.07(-0.52%) |
Feb 24, 2023 | 14.37 | 14.38 | 13.73 | 14.23 | 2,158,179 | -0.62(-4.19%) |
Feb 23, 2023 | 14.86 | 15.02 | 13.86 | 14.85 | 2,054,495 | -0.28(-1.84%) |
Feb 22, 2023 | 15.15 | 15.24 | 15.04 | 15.13 | 886,538 | +0.06(+0.43%) |
Feb 21, 2023 | 15.08 | 15.16 | 15.03 | 15.07 | 768,069 | -0.09(-0.61%) |
Feb 17, 2023 | 15.09 | 15.29 | 15.03 | 15.16 | 604,842 | +0.14(+0.93%) |
Feb 16, 2023 | 14.93 | 15.17 | 14.90 | 15.02 | 632,784 | -0.03(-0.18%) |
Feb 15, 2023 | 14.99 | 15.09 | 14.84 | 15.05 | 597,625 | +0.05(+0.31%) |
Feb 14, 2023 | 14.89 | 15.13 | 14.84 | 15.00 | 825,699 | +0.06(+0.37%) |
Feb 13, 2023 | 14.76 | 14.95 | 14.71 | 14.95 | 723,828 | +0.19(+1.26%) |
Feb 10, 2023 | 14.60 | 14.79 | 14.56 | 14.76 | 680,275 | +0.16(+1.08%) |
Feb 09, 2023 | 14.81 | 14.85 | 14.56 | 14.60 | 700,972 | -0.06(-0.38%) |
Feb 08, 2023 | 14.76 | 14.94 | 14.61 | 14.66 | 1,461,379 | +0.03(+0.19%) |
Feb 07, 2023 | 14.36 | 14.66 | 14.32 | 14.63 | 904,152 | +0.17(+1.16%) |
Feb 06, 2023 | 14.60 | 14.60 | 14.44 | 14.46 | 489,895 | -0.12(-0.83%) |
Feb 03, 2023 | 14.46 | 14.58 | 14.31 | 14.58 | 642,378 | +0.11(+0.77%) |
Feb 02, 2023 | 14.56 | 14.77 | 14.43 | 14.47 | 584,975 | -0.08(-0.57%) |
Feb 01, 2023 | 14.53 | 14.64 | 14.31 | 14.56 | 1,030,415 | +0.03(+0.19%) |
Jan 31, 2023 | 14.46 | 14.58 | 14.43 | 14.53 | 920,239 | +0.17(+1.16%) |
Jan 30, 2023 | 14.33 | 14.45 | 14.33 | 14.36 | 803,687 | -0.06(-0.39%) |
Jan 27, 2023 | 14.45 | 14.47 | 14.23 | 14.42 | 764,921 | -0.02(-0.13%) |
Jan 26, 2023 | 14.40 | 14.47 | 14.20 | 14.43 | 719,562 | +0.06(+0.39%) |
Jan 25, 2023 | 14.10 | 14.43 | 14.07 | 14.38 | 1,144,122 | +0.13(+0.91%) |
Jan 24, 2023 | 13.90 | 14.27 | 13.64 | 14.25 | 969,141 | +0.47(+3.44%) |
Jan 23, 2023 | 13.65 | 13.83 | 13.60 | 13.78 | 719,504 | +0.08(+0.61%) |
Jan 20, 2023 | 13.78 | 13.83 | 13.54 | 13.69 | 875,082 | +0.00(+0.00%) |
Jan 19, 2023 | 14.13 | 14.17 | 13.66 | 13.69 | 1,153,493 | -0.46(-3.28%) |
Jan 18, 2023 | 14.23 | 14.27 | 14.00 | 14.16 | 1,497,126 | -0.08(-0.59%) |
Jan 17, 2023 | 14.56 | 14.60 | 14.21 | 14.24 | 1,116,951 | -0.20(-1.41%) |
Jan 13, 2023 | 14.17 | 14.48 | 13.92 | 14.44 | 1,002,282 | +0.08(+0.58%) |
Jan 12, 2023 | 14.35 | 14.42 | 14.11 | 14.36 | 987,396 | +0.11(+0.78%) |
Jan 11, 2023 | 14.44 | 14.51 | 14.21 | 14.25 | 951,778 | -0.14(-0.97%) |
Jan 10, 2023 | 14.64 | 14.69 | 14.32 | 14.39 | 831,857 | -0.28(-1.90%) |
Jan 09, 2023 | 14.79 | 15.22 | 14.60 | 14.67 | 1,235,085 | -0.07(-0.44%) |
Jan 06, 2023 | 14.68 | 14.88 | 14.65 | 14.73 | 658,067 | +0.26(+1.80%) |
Jan 05, 2023 | 14.46 | 14.56 | 14.36 | 14.47 | 556,822 | -0.13(-0.89%) |
Jan 04, 2023 | 14.48 | 14.69 | 14.48 | 14.60 | 1,130,026 | +0.21(+1.48%) |
Jan 03, 2023 | 14.43 | 14.63 | 14.22 | 14.39 | 646,753 | -0.04(-0.26%) |
Dec 30, 2022 | 14.45 | 14.51 | 14.35 | 14.43 | 383,577 | -0.15(-1.02%) |
Dec 29, 2022 | 14.46 | 14.67 | 14.41 | 14.57 | 340,379 | +0.26(+1.82%) |
Dec 28, 2022 | 14.63 | 14.64 | 14.31 | 14.31 | 418,873 | -0.25(-1.72%) |
Dec 27, 2022 | 14.56 | 14.59 | 14.42 | 14.56 | 381,057 | +0.08(+0.58%) |
Dec 23, 2022 | 14.26 | 14.49 | 14.22 | 14.48 | 397,465 | +0.15(+1.04%) |
Dec 22, 2022 | 14.32 | 14.34 | 14.11 | 14.33 | 402,799 | -0.14(-0.96%) |
Dec 21, 2022 | 14.22 | 14.47 | 14.17 | 14.47 | 503,466 | +0.37(+2.63%) |
Dec 20, 2022 | 14.19 | 14.23 | 14.05 | 14.10 | 679,228 | -0.06(-0.39%) |
Dec 19, 2022 | 14.38 | 14.49 | 14.10 | 14.16 | 818,095 | -0.29(-1.99%) |
Dec 16, 2022 | 14.22 | 14.46 | 14.18 | 14.44 | 1,205,364 | +0.04(+0.26%) |
Dec 15, 2022 | 14.56 | 14.56 | 14.26 | 14.41 | 872,493 | -0.30(-2.02%) |
Dec 14, 2022 | 14.57 | 14.83 | 14.43 | 14.70 | 1,737,899 | +0.15(+1.02%) |
Dec 13, 2022 | 14.71 | 14.71 | 14.20 | 14.56 | 1,199,034 | +0.23(+1.62%) |
Dec 12, 2022 | 14.26 | 14.35 | 14.20 | 14.32 | 709,053 | +0.10(+0.72%) |
Dec 09, 2022 | 14.21 | 14.38 | 14.20 | 14.22 | 676,173 | -0.11(-0.78%) |
Dec 08, 2022 | 14.19 | 14.38 | 14.00 | 14.33 | 666,511 | +0.20(+1.45%) |
Dec 07, 2022 | 14.25 | 14.35 | 14.05 | 14.13 | 693,410 | -0.13(-0.91%) |
Dec 06, 2022 | 14.88 | 14.88 | 14.19 | 14.26 | 625,409 | -0.56(-3.76%) |
Dec 05, 2022 | 14.77 | 14.92 | 14.69 | 14.81 | 851,347 | -0.12(-0.81%) |
Dec 02, 2022 | 14.50 | 14.96 | 14.34 | 14.94 | 730,418 | +0.22(+1.51%) |
Dec 01, 2022 | 14.64 | 14.77 | 14.49 | 14.71 | 995,054 | +0.19(+1.28%) |
Nov 30, 2022 | 14.04 | 14.54 | 13.94 | 14.53 | 1,523,125 | +0.53(+3.78%) |
Nov 29, 2022 | 13.90 | 14.09 | 13.89 | 14.00 | 574,212 | +0.04(+0.27%) |
Nov 28, 2022 | 14.14 | 14.17 | 13.94 | 13.96 | 709,642 | -0.11(-0.76%) |
Nov 25, 2022 | 13.89 | 14.10 | 13.87 | 14.07 | 357,105 | +0.17(+1.26%) |
Nov 23, 2022 | 14.13 | 14.17 | 13.77 | 13.89 | 641,420 | -0.28(-2.01%) |
Nov 22, 2022 | 14.08 | 14.33 | 13.96 | 14.18 | 1,092,560 | +0.28(+2.05%) |
Nov 21, 2022 | 13.63 | 13.93 | 13.54 | 13.89 | 1,274,871 | +0.33(+2.44%) |
Nov 18, 2022 | 13.33 | 13.58 | 13.09 | 13.56 | 913,794 | +0.50(+3.80%) |
Nov 17, 2022 | 12.86 | 13.10 | 12.79 | 13.07 | 673,318 | +0.02(+0.14%) |
Nov 16, 2022 | 13.21 | 13.28 | 12.95 | 13.05 | 719,932 | -0.17(-1.25%) |
Nov 15, 2022 | 13.09 | 13.41 | 13.04 | 13.21 | 849,893 | +0.29(+2.27%) |
Nov 14, 2022 | 13.17 | 13.18 | 12.76 | 12.92 | 1,229,587 | -0.22(-1.68%) |
Nov 11, 2022 | 13.39 | 13.47 | 13.09 | 13.14 | 1,876,900 | -0.03(-0.21%) |
Nov 10, 2022 | 12.44 | 13.29 | 12.44 | 13.17 | 1,796,719 | +0.94(+7.66%) |
Nov 09, 2022 | 12.20 | 12.35 | 12.12 | 12.23 | 1,340,754 | -0.04(-0.30%) |
Nov 08, 2022 | 12.29 | 12.36 | 12.03 | 12.27 | 1,178,498 | -0.06(-0.45%) |
Nov 07, 2022 | 12.01 | 12.40 | 11.96 | 12.32 | 1,295,166 | +0.46(+3.87%) |
Nov 04, 2022 | 12.12 | 12.18 | 11.80 | 11.86 | 1,377,702 | -0.06(-0.46%) |
Nov 03, 2022 | 12.11 | 12.18 | 11.88 | 11.92 | 1,770,211 | -0.36(-2.92%) |
Nov 02, 2022 | 13.28 | 13.29 | 12.19 | 12.28 | 1,853,666 | -1.03(-7.73%) |
Nov 01, 2022 | 13.47 | 13.51 | 13.25 | 13.31 | 529,671 | -0.09(-0.69%) |
Oct 31, 2022 | 13.37 | 13.54 | 13.28 | 13.40 | 830,024 | -0.03(-0.21%) |
Oct 28, 2022 | 13.28 | 13.46 | 13.21 | 13.43 | 644,765 | +0.25(+1.88%) |
Oct 27, 2022 | 13.30 | 13.43 | 13.16 | 13.18 | 785,639 | +0.01(+0.07%) |
Oct 26, 2022 | 13.24 | 13.42 | 13.11 | 13.17 | 1,290,169 | -0.14(-1.03%) |
Oct 25, 2022 | 13.39 | 13.48 | 13.24 | 13.31 | 917,783 | -0.06(-0.41%) |
Oct 24, 2022 | 13.23 | 13.46 | 13.21 | 13.36 | 946,682 | +0.26(+1.96%) |
Oct 21, 2022 | 12.64 | 13.14 | 12.55 | 13.10 | 870,692 | +0.53(+4.24%) |
Oct 20, 2022 | 12.64 | 12.65 | 12.41 | 12.57 | 1,056,129 | +0.00(+0.00%) |
Oct 19, 2022 | 12.68 | 12.75 | 12.46 | 12.57 | 1,054,806 | -0.22(-1.72%) |
Oct 18, 2022 | 12.76 | 12.94 | 12.63 | 12.79 | 1,003,873 | +0.22(+1.75%) |
Oct 17, 2022 | 12.50 | 12.59 | 12.35 | 12.57 | 1,284,065 | +0.38(+3.09%) |
Oct 14, 2022 | 12.47 | 12.59 | 12.19 | 12.19 | 1,118,014 | -0.23(-1.85%) |
Oct 13, 2022 | 11.95 | 12.43 | 11.75 | 12.42 | 1,501,273 | +0.23(+1.88%) |
Oct 12, 2022 | 12.28 | 12.40 | 12.15 | 12.19 | 1,284,313 | +0.03(+0.23%) |
Oct 11, 2022 | 11.95 | 12.24 | 11.88 | 12.17 | 1,122,117 | +0.12(+0.99%) |
Oct 10, 2022 | 11.96 | 12.07 | 11.87 | 12.05 | 653,722 | +0.12(+1.00%) |
Oct 07, 2022 | 12.07 | 12.12 | 11.84 | 11.93 | 707,578 | -0.21(-1.74%) |
Oct 06, 2022 | 12.12 | 12.19 | 11.99 | 12.14 | 566,733 | -0.03(-0.23%) |
Oct 05, 2022 | 12.01 | 12.26 | 11.96 | 12.17 | 759,521 | +0.00(+0.00%) |
Oct 04, 2022 | 11.96 | 12.19 | 11.96 | 12.17 | 901,268 | +0.34(+2.87%) |
Oct 03, 2022 | 11.73 | 11.86 | 11.53 | 11.83 | 1,100,062 | +0.30(+2.63%) |
Sep 30, 2022 | 11.55 | 11.80 | 11.50 | 11.52 | 716,371 | -0.12(-1.02%) |
Sep 29, 2022 | 11.85 | 11.85 | 11.49 | 11.64 | 625,776 | -0.32(-2.69%) |
Sep 28, 2022 | 11.59 | 12.03 | 11.47 | 11.96 | 842,734 | +0.50(+4.32%) |
Sep 27, 2022 | 11.70 | 11.82 | 11.38 | 11.47 | 664,790 | -0.16(-1.34%) |
Sep 26, 2022 | 11.57 | 11.70 | 11.50 | 11.63 | 710,618 | +0.01(+0.08%) |
Sep 23, 2022 | 11.84 | 11.84 | 11.49 | 11.62 | 595,003 | -0.35(-2.92%) |
Sep 22, 2022 | 12.14 | 12.18 | 11.80 | 11.96 | 900,204 | -0.20(-1.66%) |
Sep 21, 2022 | 12.60 | 12.60 | 12.17 | 12.17 | 792,412 | -0.28(-2.21%) |
Sep 20, 2022 | 12.42 | 12.52 | 12.33 | 12.44 | 854,415 | -0.13(-1.02%) |
Sep 19, 2022 | 12.30 | 12.64 | 12.30 | 12.57 | 921,925 | +0.13(+1.03%) |
Sep 16, 2022 | 12.57 | 12.63 | 12.42 | 12.44 | 1,152,712 | -0.21(-1.67%) |
Sep 15, 2022 | 12.69 | 12.82 | 12.62 | 12.65 | 727,473 | -0.11(-0.86%) |
Sep 14, 2022 | 12.84 | 12.84 | 12.63 | 12.76 | 791,216 | +0.06(+0.43%) |
Sep 13, 2022 | 13.00 | 13.14 | 12.64 | 12.71 | 756,018 | -0.56(-4.22%) |
Sep 12, 2022 | 13.36 | 13.62 | 13.24 | 13.27 | 882,760 | -0.04(-0.28%) |
Sep 09, 2022 | 12.86 | 13.37 | 12.86 | 13.31 | 1,232,701 | +0.51(+4.02%) |
Sep 08, 2022 | 12.51 | 12.84 | 12.39 | 12.79 | 878,198 | +0.24(+1.90%) |
Sep 07, 2022 | 12.23 | 12.55 | 12.16 | 12.55 | 841,585 | +0.32(+2.63%) |
Sep 06, 2022 | 12.16 | 12.30 | 11.95 | 12.23 | 1,109,544 | +0.20(+1.68%) |
Sep 02, 2022 | 12.21 | 12.23 | 11.92 | 12.03 | 695,868 | -0.06(-0.46%) |
Sep 01, 2022 | 12.04 | 12.11 | 11.77 | 12.08 | 1,101,981 | +0.02(+0.15%) |
Aug 31, 2022 | 12.49 | 12.53 | 12.06 | 12.07 | 788,445 | -0.41(-3.31%) |
Aug 30, 2022 | 12.51 | 12.63 | 12.43 | 12.48 | 625,644 | -0.01(-0.07%) |
Aug 29, 2022 | 12.34 | 12.54 | 12.12 | 12.49 | 733,059 | +0.06(+0.44%) |
Aug 26, 2022 | 12.97 | 12.97 | 12.42 | 12.43 | 782,476 | -0.47(-3.63%) |
Aug 25, 2022 | 12.78 | 12.91 | 12.78 | 12.90 | 713,707 | +0.07(+0.57%) |
Aug 24, 2022 | 12.96 | 13.02 | 12.74 | 12.83 | 679,094 | -0.14(-1.06%) |
Aug 23, 2022 | 12.72 | 12.97 | 12.64 | 12.97 | 935,054 | +0.31(+2.47%) |
Aug 22, 2022 | 12.88 | 12.93 | 12.46 | 12.65 | 1,127,811 | -0.34(-2.59%) |
Aug 19, 2022 | 13.04 | 13.13 | 12.88 | 12.99 | 999,342 | -0.15(-1.17%) |
Aug 18, 2022 | 12.88 | 13.16 | 12.75 | 13.14 | 1,925,770 | +0.27(+2.12%) |
Aug 17, 2022 | 12.89 | 13.01 | 12.71 | 12.87 | 1,916,289 | -0.15(-1.18%) |
Aug 16, 2022 | 12.91 | 13.08 | 12.85 | 13.03 | 2,552,579 | +0.12(+0.91%) |
Aug 15, 2022 | 12.72 | 12.93 | 12.70 | 12.91 | 2,609,471 | +0.06(+0.50%) |
Aug 12, 2022 | 12.72 | 12.96 | 12.67 | 12.84 | 2,047,194 | +0.27(+2.17%) |
Aug 11, 2022 | 12.42 | 12.93 | 12.28 | 12.57 | 2,870,486 | +0.83(+7.11%) |
Aug 10, 2022 | 11.39 | 11.98 | 11.32 | 11.74 | 1,665,773 | +0.69(+6.24%) |
Aug 09, 2022 | 11.63 | 11.63 | 11.03 | 11.05 | 1,294,976 | -0.54(-4.70%) |
Aug 08, 2022 | 11.64 | 11.81 | 11.55 | 11.59 | 1,007,440 | +0.05(+0.47%) |
Aug 05, 2022 | 11.71 | 11.82 | 11.50 | 11.54 | 802,340 | -0.30(-2.53%) |
Aug 04, 2022 | 11.75 | 11.96 | 11.75 | 11.84 | 1,259,264 | +0.03(+0.23%) |
Aug 03, 2022 | 11.81 | 11.90 | 11.73 | 11.81 | 1,070,722 | -0.04(-0.31%) |
Aug 02, 2022 | 11.92 | 11.93 | 11.75 | 11.85 | 396,388 | -0.07(-0.61%) |
Aug 01, 2022 | 11.87 | 12.04 | 11.84 | 11.92 | 1,039,265 | -0.08(-0.68%) |
Jul 29, 2022 | 12.01 | 12.06 | 11.90 | 12.00 | 794,030 | -0.05(-0.38%) |
Jul 28, 2022 | 11.94 | 12.06 | 11.88 | 12.04 | 641,411 | +0.14(+1.14%) |
Jul 27, 2022 | 11.78 | 11.94 | 11.67 | 11.91 | 941,022 | +0.10(+0.85%) |
Jul 26, 2022 | 11.80 | 11.83 | 11.57 | 11.81 | 579,662 | +0.01(+0.08%) |
Jul 25, 2022 | 11.69 | 11.81 | 11.65 | 11.80 | 636,909 | +0.12(+1.01%) |
Jul 22, 2022 | 11.86 | 11.92 | 11.65 | 11.68 | 522,028 | -0.20(-1.68%) |
Jul 21, 2022 | 11.90 | 11.96 | 11.65 | 11.88 | 793,736 | -0.10(-0.83%) |
Jul 20, 2022 | 11.89 | 12.02 | 11.89 | 11.98 | 778,403 | +0.00(+0.00%) |
Jul 19, 2022 | 11.93 | 12.01 | 11.90 | 11.98 | 784,238 | +0.15(+1.23%) |
Jul 18, 2022 | 11.91 | 12.04 | 11.80 | 11.84 | 1,246,659 | +0.05(+0.46%) |
Jul 15, 2022 | 11.83 | 11.94 | 11.66 | 11.78 | 734,089 | +0.13(+1.09%) |
Jul 14, 2022 | 11.62 | 11.70 | 11.51 | 11.65 | 577,162 | -0.17(-1.46%) |
Jul 13, 2022 | 11.89 | 11.92 | 11.67 | 11.83 | 593,322 | -0.14(-1.14%) |
Jul 12, 2022 | 11.94 | 12.04 | 11.89 | 11.96 | 449,857 | +0.07(+0.61%) |
Jul 11, 2022 | 12.16 | 12.21 | 11.88 | 11.89 | 512,920 | -0.32(-2.60%) |
Jul 08, 2022 | 12.14 | 12.30 | 12.06 | 12.21 | 581,628 | +0.04(+0.30%) |
Jul 07, 2022 | 12.32 | 12.41 | 12.10 | 12.17 | 1,094,317 | -0.08(-0.67%) |
Jul 06, 2022 | 12.45 | 12.56 | 12.15 | 12.25 | 1,657,648 | -0.19(-1.53%) |
Jul 05, 2022 | 12.17 | 12.45 | 12.10 | 12.44 | 1,010,813 | +0.13(+1.03%) |
Jul 01, 2022 | 12.13 | 12.34 | 12.13 | 12.32 | 1,036,925 | +0.17(+1.42%) |
Jun 30, 2022 | 12.16 | 12.16 | 11.91 | 12.14 | 702,507 | -0.07(-0.59%) |
Jun 29, 2022 | 12.14 | 12.26 | 12.01 | 12.22 | 1,153,481 | +0.10(+0.82%) |
Jun 28, 2022 | 12.40 | 12.61 | 12.08 | 12.12 | 1,227,799 | -0.29(-2.34%) |
Jun 27, 2022 | 12.43 | 12.51 | 12.22 | 12.41 | 1,173,935 | +0.05(+0.44%) |
Jun 24, 2022 | 12.05 | 12.43 | 11.96 | 12.35 | 2,232,499 | +0.44(+3.66%) |
Jun 23, 2022 | 11.57 | 11.98 | 11.55 | 11.92 | 1,820,085 | +0.34(+2.98%) |
Jun 22, 2022 | 11.35 | 11.72 | 11.31 | 11.57 | 2,197,377 | +0.12(+1.03%) |
Jun 21, 2022 | 11.62 | 11.73 | 11.44 | 11.45 | 1,737,786 | +0.00(+0.00%) |
Jun 17, 2022 | 11.60 | 11.63 | 11.35 | 11.45 | 2,002,402 | -0.03(-0.24%) |
Jun 16, 2022 | 11.75 | 11.75 | 11.35 | 11.48 | 1,088,021 | -0.42(-3.51%) |
Jun 15, 2022 | 11.91 | 12.06 | 11.73 | 11.90 | 511,622 | +0.15(+1.31%) |
Jun 14, 2022 | 11.80 | 11.91 | 11.64 | 11.75 | 559,689 | -0.10(-0.84%) |
Jun 13, 2022 | 12.13 | 12.15 | 11.82 | 11.85 | 744,748 | -0.51(-4.11%) |
Jun 10, 2022 | 12.77 | 12.77 | 12.34 | 12.35 | 588,866 | -0.56(-4.36%) |
Jun 09, 2022 | 12.92 | 13.07 | 12.87 | 12.92 | 470,751 | -0.01(-0.07%) |
Jun 08, 2022 | 12.99 | 13.06 | 12.82 | 12.93 | 1,097,287 | -0.12(-0.89%) |
Jun 07, 2022 | 12.88 | 13.05 | 12.82 | 13.04 | 453,872 | +0.06(+0.48%) |
Jun 06, 2022 | 13.16 | 13.24 | 12.93 | 12.98 | 443,552 | -0.02(-0.14%) |
Jun 03, 2022 | 12.93 | 13.02 | 12.87 | 13.00 | 787,851 | -0.01(-0.07%) |
Jun 02, 2022 | 12.82 | 13.05 | 12.79 | 13.01 | 1,292,306 | +0.21(+1.61%) |