Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.78 | 14.10 | 13.65 | 14.06 | 758,172 | +0.18(+1.33%) |
Nov 29, 2022 | 13.87 | 14.02 | 13.77 | 13.88 | 96,820 | +0.03(+0.20%) |
Nov 28, 2022 | 14.02 | 14.03 | 13.82 | 13.85 | 90,952 | -0.19(-1.38%) |
Nov 25, 2022 | 13.87 | 14.10 | 13.84 | 14.04 | 98,669 | +0.29(+2.08%) |
Nov 23, 2022 | 13.85 | 14.03 | 13.68 | 13.76 | 105,239 | -0.11(-0.80%) |
Nov 22, 2022 | 13.90 | 13.96 | 13.77 | 13.87 | 65,412 | +0.05(+0.33%) |
Nov 21, 2022 | 13.96 | 14.05 | 13.80 | 13.82 | 98,088 | -0.14(-0.99%) |
Nov 18, 2022 | 13.92 | 14.00 | 13.79 | 13.96 | 114,783 | +0.26(+1.89%) |
Nov 17, 2022 | 13.44 | 13.71 | 13.40 | 13.70 | 76,579 | +0.18(+1.37%) |
Nov 16, 2022 | 13.80 | 13.80 | 13.43 | 13.52 | 190,807 | -0.26(-1.88%) |
Nov 15, 2022 | 13.82 | 13.93 | 13.72 | 13.78 | 87,600 | +0.09(+0.68%) |
Nov 14, 2022 | 13.71 | 13.85 | 13.58 | 13.68 | 101,489 | -0.02(-0.14%) |
Nov 11, 2022 | 13.76 | 13.81 | 13.63 | 13.70 | 126,637 | +0.04(+0.27%) |
Nov 10, 2022 | 13.20 | 13.72 | 13.13 | 13.66 | 173,666 | +0.77(+5.95%) |
Nov 09, 2022 | 12.93 | 12.95 | 12.82 | 12.90 | 94,071 | -0.12(-0.92%) |
Nov 08, 2022 | 13.06 | 13.09 | 12.92 | 13.02 | 86,784 | -0.05(-0.35%) |
Nov 07, 2022 | 13.10 | 13.22 | 12.93 | 13.06 | 95,874 | +0.00(+0.00%) |
Nov 04, 2022 | 12.76 | 13.10 | 12.76 | 13.06 | 77,583 | +0.36(+2.84%) |
Nov 03, 2022 | 12.73 | 12.76 | 12.58 | 12.70 | 84,822 | -0.16(-1.22%) |
Nov 02, 2022 | 12.90 | 12.86 | 159,724 | +0.04(+0.29%) | ||
Nov 01, 2022 | 12.80 | 12.93 | 12.76 | 12.82 | 100,966 | +0.12(+0.95%) |
Oct 31, 2022 | 12.72 | 12.84 | 12.66 | 12.70 | 94,330 | -0.01(-0.07%) |
Oct 28, 2022 | 12.42 | 12.74 | 12.42 | 12.71 | 181,198 | +0.31(+2.54%) |
Oct 27, 2022 | 12.27 | 12.63 | 12.16 | 12.40 | 88,909 | +0.26(+2.13%) |
Oct 26, 2022 | 12.85 | 12.90 | 12.09 | 12.14 | 181,760 | -0.58(-4.58%) |
Oct 25, 2022 | 12.60 | 12.73 | 12.47 | 12.72 | 116,007 | +0.20(+1.62%) |
Oct 24, 2022 | 12.48 | 12.59 | 12.43 | 12.52 | 79,843 | +0.16(+1.27%) |
Oct 21, 2022 | 12.10 | 12.43 | 12.02 | 12.36 | 128,140 | +0.36(+3.00%) |
Oct 20, 2022 | 12.55 | 12.55 | 11.91 | 12.00 | 77,274 | -0.52(-4.14%) |
Oct 19, 2022 | 12.43 | 12.56 | 12.24 | 12.52 | 131,866 | +0.04(+0.30%) |
Oct 18, 2022 | 12.67 | 12.83 | 12.43 | 12.48 | 122,142 | -0.11(-0.88%) |
Oct 17, 2022 | 12.53 | 12.63 | 12.40 | 12.59 | 134,612 | +0.25(+2.02%) |
Oct 14, 2022 | 12.55 | 12.64 | 12.31 | 12.34 | 69,130 | -0.09(-0.74%) |
Oct 13, 2022 | 11.78 | 12.46 | 11.78 | 12.43 | 207,055 | +0.59(+5.00%) |
Oct 12, 2022 | 11.76 | 11.96 | 11.68 | 11.84 | 98,409 | +0.11(+0.95%) |
Oct 11, 2022 | 11.50 | 11.80 | 11.47 | 11.73 | 113,637 | +0.18(+1.60%) |
Oct 10, 2022 | 11.64 | 11.85 | 11.53 | 11.55 | 99,468 | -0.09(-0.79%) |
Oct 07, 2022 | 11.78 | 11.94 | 11.57 | 11.64 | 239,428 | -0.09(-0.79%) |
Oct 06, 2022 | 11.77 | 11.94 | 11.71 | 11.73 | 287,971 | -0.28(-2.31%) |
Oct 05, 2022 | 12.04 | 12.30 | 11.93 | 12.01 | 324,820 | -0.68(-5.39%) |
Oct 04, 2022 | 12.44 | 12.80 | 12.44 | 12.69 | 123,641 | +0.36(+2.92%) |
Oct 03, 2022 | 12.29 | 12.38 | 12.10 | 12.33 | 197,118 | +0.23(+1.91%) |
Sep 30, 2022 | 12.22 | 12.32 | 12.10 | 12.10 | 144,671 | -0.04(-0.30%) |
Sep 29, 2022 | 12.35 | 12.35 | 12.07 | 12.14 | 88,307 | -0.26(-2.09%) |
Sep 28, 2022 | 12.34 | 12.52 | 12.26 | 12.40 | 142,211 | +0.08(+0.68%) |
Sep 27, 2022 | 12.57 | 12.68 | 12.28 | 12.31 | 80,774 | -0.26(-2.06%) |
Sep 26, 2022 | 12.56 | 12.71 | 12.52 | 12.57 | 142,782 | -0.08(-0.66%) |
Sep 23, 2022 | 12.88 | 12.99 | 12.59 | 12.66 | 102,266 | -0.26(-2.00%) |
Sep 22, 2022 | 13.00 | 13.00 | 12.82 | 12.92 | 68,987 | -0.01(-0.07%) |
Sep 21, 2022 | 13.15 | 13.18 | 12.90 | 12.92 | 82,620 | -0.13(-0.99%) |
Sep 20, 2022 | 13.02 | 13.15 | 12.94 | 13.05 | 69,374 | -0.05(-0.35%) |
Sep 19, 2022 | 13.49 | 13.49 | 12.86 | 13.10 | 62,074 | +0.20(+1.58%) |
Sep 16, 2022 | 12.79 | 12.98 | 12.65 | 12.90 | 186,608 | +0.04(+0.29%) |
Sep 15, 2022 | 12.66 | 12.96 | 12.66 | 12.86 | 46,658 | +0.15(+1.16%) |
Sep 14, 2022 | 12.82 | 12.90 | 12.69 | 12.71 | 92,019 | -0.13(-1.01%) |
Sep 13, 2022 | 13.09 | 13.14 | 12.80 | 12.84 | 80,014 | -0.36(-2.73%) |
Sep 12, 2022 | 13.18 | 13.20 | 13.06 | 13.20 | 55,017 | +0.10(+0.78%) |
Sep 09, 2022 | 13.24 | 13.24 | 13.05 | 13.10 | 65,869 | -0.02(-0.14%) |
Sep 08, 2022 | 13.03 | 13.18 | 12.91 | 13.12 | 84,387 | +0.08(+0.64%) |
Sep 07, 2022 | 13.00 | 13.06 | 12.93 | 13.04 | 97,342 | +0.05(+0.35%) |
Sep 06, 2022 | 13.09 | 13.09 | 12.80 | 12.99 | 150,179 | +0.00(+0.00%) |
Sep 02, 2022 | 13.23 | 13.29 | 12.94 | 12.99 | 99,149 | -0.11(-0.84%) |
Sep 01, 2022 | 13.04 | 13.15 | 13.03 | 13.10 | 95,593 | +0.04(+0.28%) |
Aug 31, 2022 | 13.21 | 13.23 | 13.06 | 13.06 | 71,967 | -0.17(-1.31%) |
Aug 30, 2022 | 13.08 | 13.28 | 13.05 | 13.24 | 91,573 | +0.15(+1.12%) |
Aug 29, 2022 | 13.26 | 13.32 | 13.07 | 13.09 | 168,656 | -0.23(-1.72%) |
Aug 26, 2022 | 13.47 | 13.49 | 13.29 | 13.32 | 108,190 | -0.14(-1.02%) |
Aug 25, 2022 | 13.37 | 13.46 | 13.27 | 13.46 | 80,554 | +0.16(+1.24%) |
Aug 24, 2022 | 13.06 | 13.41 | 13.03 | 13.29 | 140,581 | +0.20(+1.54%) |
Aug 23, 2022 | 13.21 | 13.33 | 13.04 | 13.09 | 73,985 | -0.07(-0.56%) |
Aug 22, 2022 | 13.35 | 13.35 | 13.03 | 13.16 | 94,977 | -0.18(-1.37%) |
Aug 19, 2022 | 13.49 | 13.49 | 13.28 | 13.35 | 60,478 | -0.15(-1.08%) |
Aug 18, 2022 | 13.44 | 13.50 | 13.32 | 13.49 | 81,031 | +0.06(+0.48%) |
Aug 17, 2022 | 13.60 | 13.60 | 13.35 | 13.43 | 99,197 | -0.24(-1.74%) |
Aug 16, 2022 | 13.50 | 13.69 | 13.50 | 13.67 | 103,535 | +0.06(+0.47%) |
Aug 15, 2022 | 13.58 | 13.66 | 13.54 | 13.60 | 74,164 | -0.11(-0.80%) |
Aug 12, 2022 | 13.40 | 13.76 | 13.33 | 13.71 | 165,527 | +0.32(+2.39%) |
Aug 11, 2022 | 13.32 | 13.47 | 13.32 | 13.39 | 76,294 | +0.13(+0.97%) |
Aug 10, 2022 | 13.19 | 13.31 | 13.13 | 13.26 | 86,290 | +0.29(+2.25%) |
Aug 09, 2022 | 13.07 | 13.11 | 12.86 | 12.97 | 85,151 | -0.05(-0.35%) |
Aug 08, 2022 | 12.89 | 13.10 | 12.78 | 13.02 | 111,979 | +0.23(+1.79%) |
Aug 05, 2022 | 12.93 | 12.93 | 12.77 | 12.79 | 94,609 | -0.09(-0.71%) |
Aug 04, 2022 | 12.87 | 13.00 | 12.79 | 12.88 | 72,844 | -0.05(-0.42%) |
Aug 03, 2022 | 12.90 | 12.99 | 12.78 | 12.93 | 352,404 | +0.11(+0.86%) |
Aug 02, 2022 | 13.04 | 13.09 | 12.81 | 12.83 | 83,554 | -0.29(-2.23%) |
Aug 01, 2022 | 13.02 | 13.37 | 12.75 | 13.12 | 338,844 | +0.14(+1.06%) |
Jul 29, 2022 | 13.11 | 13.20 | 12.95 | 12.98 | 107,787 | -0.01(-0.07%) |
Jul 28, 2022 | 13.59 | 13.71 | 12.94 | 12.99 | 328,715 | -0.66(-4.82%) |
Jul 27, 2022 | 14.34 | 14.34 | 13.59 | 13.65 | 135,567 | -0.67(-4.66%) |
Jul 26, 2022 | 14.24 | 14.34 | 14.15 | 14.32 | 50,956 | +0.09(+0.64%) |
Jul 25, 2022 | 14.24 | 14.27 | 14.13 | 14.22 | 47,765 | +0.09(+0.65%) |
Jul 22, 2022 | 14.25 | 14.25 | 14.02 | 14.13 | 53,473 | -0.09(-0.64%) |
Jul 21, 2022 | 14.00 | 14.24 | 14.00 | 14.22 | 46,915 | +0.23(+1.63%) |
Jul 20, 2022 | 13.86 | 14.00 | 13.70 | 14.00 | 59,616 | +0.16(+1.12%) |
Jul 19, 2022 | 13.73 | 13.94 | 13.53 | 13.84 | 59,536 | +0.27(+1.95%) |
Jul 18, 2022 | 13.76 | 13.80 | 13.56 | 13.57 | 68,247 | -0.13(-0.93%) |
Jul 15, 2022 | 13.66 | 13.72 | 13.39 | 13.70 | 64,346 | +0.32(+2.39%) |
Jul 14, 2022 | 13.44 | 13.45 | 13.35 | 13.38 | 53,900 | -0.14(-1.01%) |
Jul 13, 2022 | 13.57 | 13.57 | 13.43 | 13.52 | 60,066 | -0.10(-0.74%) |
Jul 12, 2022 | 13.51 | 13.63 | 13.43 | 13.62 | 58,581 | +0.10(+0.74%) |
Jul 11, 2022 | 13.48 | 13.54 | 13.46 | 13.52 | 39,151 | -0.05(-0.40%) |
Jul 08, 2022 | 13.63 | 13.66 | 13.47 | 13.57 | 56,750 | -0.05(-0.34%) |
Jul 07, 2022 | 13.86 | 13.89 | 13.61 | 13.62 | 65,253 | -0.13(-0.93%) |
Jul 06, 2022 | 13.82 | 13.88 | 13.71 | 13.75 | 46,115 | -0.14(-0.99%) |
Jul 05, 2022 | 13.66 | 13.90 | 13.51 | 13.89 | 101,074 | -0.04(-0.26%) |
Jul 01, 2022 | 13.63 | 13.98 | 13.63 | 13.92 | 74,737 | +0.21(+1.53%) |
Jun 30, 2022 | 13.67 | 13.76 | 13.50 | 13.71 | 90,317 | +0.03(+0.20%) |
Jun 29, 2022 | 13.73 | 13.84 | 13.65 | 13.68 | 76,391 | -0.05(-0.40%) |
Jun 28, 2022 | 13.89 | 14.01 | 13.73 | 13.74 | 64,734 | -0.02(-0.13%) |
Jun 27, 2022 | 13.87 | 13.88 | 13.71 | 13.76 | 55,269 | +0.00(+0.00%) |
Jun 24, 2022 | 13.57 | 13.82 | 13.57 | 13.76 | 224,975 | +0.20(+1.48%) |
Jun 23, 2022 | 13.83 | 13.89 | 13.47 | 13.56 | 62,387 | -0.26(-1.85%) |
Jun 22, 2022 | 13.79 | 13.97 | 13.71 | 13.81 | 99,696 | +0.02(+0.13%) |
Jun 21, 2022 | 13.72 | 13.88 | 13.68 | 13.79 | 71,737 | +0.14(+1.00%) |
Jun 17, 2022 | 13.61 | 13.86 | 13.57 | 13.66 | 198,299 | +0.05(+0.40%) |
Jun 16, 2022 | 13.57 | 13.67 | 13.33 | 13.60 | 113,359 | -0.07(-0.53%) |
Jun 15, 2022 | 13.50 | 13.74 | 13.47 | 13.68 | 86,095 | +0.26(+1.91%) |
Jun 14, 2022 | 13.36 | 13.47 | 13.26 | 13.42 | 173,301 | +0.06(+0.48%) |
Jun 13, 2022 | 13.33 | 13.58 | 13.27 | 13.36 | 64,402 | -0.12(-0.88%) |
Jun 10, 2022 | 13.62 | 13.62 | 13.43 | 13.47 | 72,769 | -0.27(-1.93%) |
Jun 09, 2022 | 13.86 | 13.96 | 13.72 | 13.74 | 56,648 | -0.20(-1.44%) |
Jun 08, 2022 | 14.15 | 14.15 | 13.86 | 13.94 | 72,262 | -0.26(-1.85%) |
Jun 07, 2022 | 14.01 | 14.23 | 14.00 | 14.20 | 51,093 | +0.07(+0.51%) |
Jun 06, 2022 | 13.94 | 14.15 | 13.92 | 14.13 | 54,969 | +0.22(+1.56%) |
Jun 03, 2022 | 14.13 | 14.13 | 13.86 | 13.91 | 50,284 | -0.24(-1.72%) |
Jun 02, 2022 | 14.04 | 14.16 | 13.92 | 14.16 | 51,965 | +0.12(+0.84%) |
Jun 01, 2022 | 14.05 | 14.10 | 13.88 | 14.04 | 60,947 | -0.01(-0.06%) |
May 31, 2022 | 13.82 | 14.09 | 13.82 | 14.05 | 290,243 | +0.03(+0.19%) |
May 27, 2022 | 13.98 | 14.04 | 13.93 | 14.02 | 48,414 | +0.13(+0.91%) |
May 26, 2022 | 13.74 | 14.00 | 13.74 | 13.90 | 56,684 | +0.12(+0.85%) |
May 25, 2022 | 13.64 | 13.90 | 13.64 | 13.78 | 63,031 | +0.20(+1.47%) |
May 24, 2022 | 13.20 | 13.60 | 13.20 | 13.58 | 81,744 | +0.23(+1.69%) |
May 23, 2022 | 13.41 | 13.53 | 13.35 | 13.35 | 38,226 | +0.17(+1.30%) |
May 20, 2022 | 13.33 | 13.41 | 13.09 | 13.18 | 58,050 | -0.05(-0.41%) |
May 19, 2022 | 13.28 | 13.43 | 13.20 | 13.23 | 110,817 | -0.19(-1.42%) |
May 18, 2022 | 13.62 | 13.68 | 13.33 | 13.42 | 61,912 | -0.33(-2.37%) |
May 17, 2022 | 13.56 | 13.81 | 13.56 | 13.75 | 50,939 | +0.34(+2.56%) |
May 16, 2022 | 13.34 | 13.48 | 13.13 | 13.41 | 72,591 | +0.05(+0.34%) |
May 13, 2022 | 13.67 | 13.71 | 13.33 | 13.36 | 88,897 | -0.24(-1.80%) |
May 12, 2022 | 13.84 | 13.89 | 13.44 | 13.61 | 77,788 | -0.25(-1.83%) |
May 11, 2022 | 13.84 | 14.08 | 13.81 | 13.86 | 73,278 | +0.05(+0.39%) |
May 10, 2022 | 13.78 | 13.98 | 13.56 | 13.80 | 96,918 | +0.06(+0.46%) |
May 09, 2022 | 13.63 | 13.83 | 13.61 | 13.74 | 93,314 | -0.08(-0.59%) |
May 06, 2022 | 13.97 | 14.05 | 13.67 | 13.82 | 59,420 | -0.17(-1.23%) |
May 05, 2022 | 14.41 | 14.41 | 13.81 | 13.99 | 94,046 | -0.24(-1.72%) |
May 04, 2022 | 14.16 | 14.41 | 13.99 | 14.24 | 54,524 | +0.08(+0.57%) |
May 03, 2022 | 14.09 | 14.27 | 13.88 | 14.16 | 92,019 | +0.13(+0.90%) |
May 02, 2022 | 13.97 | 14.07 | 13.80 | 14.03 | 126,737 | +0.17(+1.24%) |
Apr 29, 2022 | 13.92 | 14.08 | 13.81 | 13.86 | 131,443 | -0.06(-0.45%) |
Apr 28, 2022 | 13.90 | 14.09 | 13.69 | 13.92 | 96,988 | -0.08(-0.58%) |
Apr 27, 2022 | 14.02 | 14.27 | 13.82 | 14.00 | 85,110 | -0.08(-0.58%) |
Apr 26, 2022 | 14.40 | 14.44 | 14.02 | 14.09 | 67,316 | -0.32(-2.20%) |
Apr 25, 2022 | 14.45 | 14.56 | 14.12 | 14.40 | 114,548 | -0.05(-0.31%) |
Apr 22, 2022 | 14.61 | 14.74 | 14.38 | 14.45 | 70,217 | -0.22(-1.48%) |
Apr 21, 2022 | 14.78 | 14.89 | 14.61 | 14.66 | 68,720 | -0.10(-0.67%) |
Apr 20, 2022 | 14.79 | 14.93 | 14.70 | 14.76 | 85,360 | +0.08(+0.55%) |
Apr 19, 2022 | 14.47 | 14.71 | 14.46 | 14.68 | 104,789 | +0.24(+1.63%) |
Apr 18, 2022 | 14.48 | 14.52 | 14.20 | 14.45 | 57,366 | -0.03(-0.19%) |
Apr 14, 2022 | 14.58 | 14.75 | 14.36 | 14.47 | 73,609 | -0.10(-0.68%) |
Apr 13, 2022 | 14.54 | 14.62 | 14.49 | 14.57 | 39,819 | +0.05(+0.37%) |
Apr 12, 2022 | 14.61 | 14.75 | 14.47 | 14.52 | 63,342 | -0.06(-0.43%) |
Apr 11, 2022 | 14.56 | 14.76 | 14.55 | 14.58 | 51,971 | +0.06(+0.44%) |
Apr 08, 2022 | 14.64 | 14.76 | 14.48 | 14.52 | 67,653 | -0.09(-0.62%) |
Apr 07, 2022 | 14.78 | 14.92 | 14.56 | 14.61 | 87,979 | -0.24(-1.58%) |
Apr 06, 2022 | 15.12 | 15.18 | 14.82 | 14.85 | 78,674 | -0.35(-2.32%) |
Apr 05, 2022 | 15.32 | 15.48 | 15.19 | 15.20 | 55,196 | -0.12(-0.77%) |
Apr 04, 2022 | 15.51 | 15.63 | 15.18 | 15.32 | 62,782 | -0.19(-1.23%) |
Apr 01, 2022 | 15.60 | 15.63 | 15.34 | 15.51 | 294,718 | +0.07(+0.47%) |
Mar 31, 2022 | 15.43 | 15.77 | 15.39 | 15.43 | 96,575 | -0.02(-0.12%) |
Mar 30, 2022 | 15.83 | 15.87 | 15.39 | 15.45 | 61,420 | -0.36(-2.29%) |
Mar 29, 2022 | 15.89 | 16.06 | 15.70 | 15.81 | 116,301 | +0.07(+0.46%) |
Mar 28, 2022 | 15.73 | 15.77 | 15.50 | 15.74 | 73,488 | +0.01(+0.06%) |
Mar 25, 2022 | 15.70 | 15.79 | 15.59 | 15.73 | 114,224 | +0.06(+0.40%) |
Mar 24, 2022 | 15.20 | 15.75 | 14.65 | 15.67 | 169,695 | +0.28(+1.79%) |
Mar 23, 2022 | 15.70 | 15.73 | 15.39 | 15.39 | 52,105 | -0.38(-2.38%) |
Mar 22, 2022 | 15.69 | 15.79 | 15.54 | 15.77 | 85,664 | +0.24(+1.51%) |
Mar 21, 2022 | 15.39 | 15.58 | 15.36 | 15.53 | 88,064 | +0.12(+0.76%) |
Mar 18, 2022 | 15.61 | 15.63 | 15.33 | 15.41 | 283,666 | -0.25(-1.62%) |
Mar 17, 2022 | 15.60 | 15.71 | 15.33 | 15.67 | 74,723 | +0.12(+0.76%) |
Mar 16, 2022 | 15.79 | 15.89 | 15.44 | 15.55 | 188,339 | -0.19(-1.21%) |
Mar 15, 2022 | 15.69 | 15.86 | 15.63 | 15.74 | 64,930 | +0.05(+0.35%) |
Mar 14, 2022 | 15.51 | 15.81 | 15.51 | 15.69 | 69,474 | +0.17(+1.11%) |
Mar 11, 2022 | 15.70 | 15.87 | 15.51 | 15.51 | 41,861 | -0.14(-0.92%) |
Mar 10, 2022 | 15.51 | 15.66 | 15.44 | 15.66 | 45,458 | +0.04(+0.23%) |
Mar 09, 2022 | 15.71 | 15.82 | 15.51 | 15.62 | 59,509 | +0.22(+1.46%) |
Mar 08, 2022 | 15.64 | 15.67 | 15.34 | 15.40 | 75,263 | -0.13(-0.81%) |
Mar 07, 2022 | 15.99 | 15.99 | 15.52 | 15.52 | 87,334 | -0.47(-2.91%) |
Mar 04, 2022 | 15.78 | 16.04 | 15.50 | 15.99 | 86,760 | +0.09(+0.56%) |
Mar 03, 2022 | 15.82 | 15.93 | 15.65 | 15.90 | 74,756 | +0.20(+1.26%) |
Mar 02, 2022 | 15.34 | 15.77 | 15.33 | 15.70 | 83,646 | +0.49(+3.24%) |
Mar 01, 2022 | 15.40 | 15.44 | 15.02 | 15.21 | 123,552 | -0.23(-1.51%) |
Feb 28, 2022 | 15.57 | 15.65 | 15.40 | 15.44 | 363,144 | -0.27(-1.71%) |
Feb 25, 2022 | 15.29 | 15.77 | 15.42 | 15.71 | 65,789 | +0.47(+3.12%) |
Feb 24, 2022 | 15.25 | 15.38 | 14.75 | 15.24 | 167,133 | -0.22(-1.45%) |
Feb 23, 2022 | 15.57 | 15.72 | 15.44 | 15.46 | 64,915 | -0.07(-0.46%) |
Feb 22, 2022 | 15.48 | 15.62 | 15.37 | 15.53 | 71,749 | +0.04(+0.29%) |
Feb 18, 2022 | 15.49 | 0 | -0.07(-0.46%) | |||
Feb 17, 2022 | 15.39 | 15.63 | 15.24 | 15.56 | 100,209 | +0.13(+0.87%) |
Feb 16, 2022 | 15.37 | 15.53 | 15.28 | 15.43 | 53,583 | +0.05(+0.35%) |
Feb 15, 2022 | 15.42 | 15.61 | 15.34 | 15.37 | 76,112 | +0.04(+0.29%) |
Feb 14, 2022 | 15.47 | 15.55 | 15.26 | 15.33 | 54,485 | -0.10(-0.64%) |
Feb 11, 2022 | 15.46 | 15.65 | 15.32 | 15.43 | 58,861 | -0.05(-0.35%) |
Feb 10, 2022 | 15.57 | 15.82 | 15.34 | 15.48 | 109,945 | -0.11(-0.69%) |
Feb 09, 2022 | 16.03 | 16.11 | 15.54 | 15.59 | 172,417 | -0.42(-2.63%) |
Feb 08, 2022 | 15.82 | 16.05 | 15.82 | 16.01 | 149,389 | +0.23(+1.45%) |
Feb 07, 2022 | 15.59 | 15.87 | 15.51 | 15.78 | 91,907 | +0.29(+1.88%) |
Feb 04, 2022 | 15.57 | 15.69 | 15.35 | 15.49 | 210,216 | -0.04(-0.29%) |
Feb 03, 2022 | 15.62 | 15.48 | 15.53 | 74,135 | -0.05(-0.35%) | |
Feb 02, 2022 | 15.71 | 15.76 | 15.38 | 15.59 | 93,011 | -0.23(-1.47%) |
Feb 01, 2022 | 15.67 | 15.90 | 15.49 | 15.82 | 106,287 | +0.18(+1.15%) |
Jan 31, 2022 | 15.43 | 15.26 | 15.64 | 87,847 | +0.08(+0.52%) | |
Jan 28, 2022 | 16.15 | 16.15 | 15.24 | 15.56 | 158,674 | -0.69(-4.25%) |
Jan 27, 2022 | 16.83 | 16.83 | 16.14 | 16.25 | 62,442 | -0.31(-1.89%) |
Jan 26, 2022 | 16.96 | 17.20 | 16.28 | 16.56 | 97,573 | -0.35(-2.07%) |
Jan 25, 2022 | 16.73 | 16.99 | 16.41 | 16.91 | 84,857 | +0.01(+0.05%) |
Jan 24, 2022 | 16.35 | 16.99 | 16.35 | 16.90 | 92,285 | +0.34(+2.06%) |
Jan 21, 2022 | 16.46 | 16.91 | 16.39 | 16.56 | 90,688 | -0.07(-0.43%) |
Jan 20, 2022 | 16.92 | 17.12 | 16.60 | 16.64 | 74,798 | -0.24(-1.43%) |
Jan 19, 2022 | 17.25 | 17.34 | 16.82 | 16.88 | 119,490 | -0.40(-2.33%) |
Jan 18, 2022 | 17.59 | 17.59 | 17.25 | 17.28 | 79,647 | -0.39(-2.18%) |
Jan 14, 2022 | 17.67 | 0 | +0.13(+0.71%) | |||
Jan 13, 2022 | 17.24 | 17.71 | 17.24 | 17.54 | 51,672 | +0.26(+1.50%) |
Jan 12, 2022 | 17.44 | 17.47 | 17.11 | 17.28 | 111,090 | -0.10(-0.57%) |
Jan 11, 2022 | 17.54 | 17.54 | 17.16 | 17.38 | 42,047 | -0.09(-0.51%) |
Jan 10, 2022 | 17.70 | 17.93 | 17.34 | 17.47 | 88,892 | -0.12(-0.66%) |
Jan 07, 2022 | 17.51 | 17.68 | 17.51 | 17.59 | 43,093 | +0.04(+0.26%) |
Jan 06, 2022 | 17.49 | 17.62 | 17.04 | 17.54 | 85,180 | +0.58(+3.44%) |
Jan 05, 2022 | 17.17 | 17.23 | 16.90 | 16.96 | 67,813 | -0.10(-0.58%) |
Jan 04, 2022 | 16.92 | 17.32 | 16.92 | 17.06 | 151,970 | +0.24(+1.44%) |
Jan 03, 2022 | 16.68 | 17.00 | 16.68 | 16.82 | 96,050 | +0.19(+1.13%) |
Dec 31, 2021 | 16.53 | 16.73 | 16.44 | 16.63 | 60,371 | +0.14(+0.87%) |
Dec 30, 2021 | 16.65 | 16.75 | 16.45 | 16.48 | 52,561 | -0.24(-1.45%) |
Dec 29, 2021 | 16.64 | 16.86 | 16.50 | 16.73 | 39,508 | +0.05(+0.32%) |
Dec 28, 2021 | 16.69 | 16.80 | 16.31 | 16.67 | 54,673 | -0.02(-0.11%) |
Dec 27, 2021 | 16.67 | 16.72 | 16.36 | 16.69 | 61,933 | +0.25(+1.53%) |
Dec 23, 2021 | 16.30 | 16.50 | 16.30 | 16.44 | 41,772 | +0.19(+1.16%) |
Dec 22, 2021 | 16.26 | 16.31 | 16.10 | 16.25 | 89,711 | +0.06(+0.39%) |
Dec 21, 2021 | 16.12 | 16.36 | 15.89 | 16.19 | 95,593 | +0.18(+1.12%) |
Dec 20, 2021 | 16.00 | 16.09 | 15.49 | 16.01 | 136,039 | -0.13(-0.83%) |
Dec 17, 2021 | 16.44 | 16.59 | 15.93 | 16.14 | 142,216 | -0.28(-1.69%) |
Dec 16, 2021 | 16.34 | 16.56 | 16.22 | 16.42 | 130,841 | +0.32(+2.00%) |
Dec 15, 2021 | 15.93 | 16.25 | 15.69 | 16.10 | 119,164 | +0.30(+1.93%) |
Dec 14, 2021 | 15.81 | 16.13 | 15.75 | 15.79 | 137,653 | -0.12(-0.73%) |
Dec 13, 2021 | 16.06 | 16.19 | 15.79 | 15.91 | 60,583 | -0.22(-1.39%) |
Dec 10, 2021 | 16.10 | 16.15 | 15.91 | 16.13 | 58,230 | +0.07(+0.45%) |
Dec 09, 2021 | 16.25 | 16.26 | 16.01 | 16.06 | 78,535 | -0.25(-1.54%) |
Dec 08, 2021 | 16.39 | 16.40 | 16.04 | 16.31 | 77,187 | +0.12(+0.77%) |
Dec 07, 2021 | 16.38 | 16.38 | 16.04 | 16.19 | 50,950 | -0.07(-0.44%) |
Dec 06, 2021 | 16.30 | 16.48 | 16.19 | 16.26 | 63,870 | +0.21(+1.33%) |
Dec 03, 2021 | 16.37 | 16.37 | 15.96 | 16.05 | 75,050 | -0.18(-1.10%) |
Dec 02, 2021 | 15.84 | 16.51 | 15.67 | 16.22 | 127,226 | +0.46(+2.93%) |