Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.230 | 5.587 | 5.215 | 5.375 | 2,602,349 | +0.11(+2.02%) |
Apr 27, 2023 | 5.046 | 5.297 | 4.978 | 5.268 | 3,367,741 | +0.21(+4.21%) |
Apr 26, 2023 | 5.017 | 5.172 | 4.978 | 5.056 | 3,985,132 | +0.04(+0.77%) |
Apr 25, 2023 | 5.394 | 5.394 | 4.949 | 5.017 | 3,866,798 | -0.44(-8.14%) |
Apr 24, 2023 | 5.491 | 5.578 | 5.348 | 5.462 | 2,228,274 | -0.03(-0.53%) |
Apr 21, 2023 | 5.616 | 5.703 | 5.438 | 5.491 | 2,659,441 | -0.15(-2.57%) |
Apr 20, 2023 | 5.877 | 5.974 | 5.626 | 5.636 | 3,594,673 | -0.36(-5.97%) |
Apr 19, 2023 | 5.336 | 6.013 | 5.278 | 5.993 | 6,122,220 | +0.58(+10.71%) |
Apr 18, 2023 | 5.684 | 5.684 | 5.336 | 5.413 | 3,802,255 | -0.29(-5.08%) |
Apr 17, 2023 | 5.442 | 5.713 | 5.404 | 5.703 | 7,709,431 | +0.25(+4.61%) |
Apr 14, 2023 | 5.752 | 5.921 | 5.346 | 5.452 | 5,974,003 | -0.29(-5.05%) |
Apr 13, 2023 | 5.868 | 5.955 | 5.645 | 5.742 | 3,947,189 | -0.13(-2.14%) |
Apr 12, 2023 | 6.370 | 6.419 | 5.848 | 5.868 | 3,532,381 | -0.37(-5.89%) |
Apr 11, 2023 | 6.206 | 6.337 | 6.022 | 6.235 | 3,141,794 | +0.08(+1.26%) |
Apr 10, 2023 | 6.235 | 6.283 | 5.815 | 6.158 | 4,474,983 | -0.14(-2.15%) |
Apr 06, 2023 | 6.293 | 6.361 | 6.158 | 6.293 | 3,261,566 | +0.04(+0.62%) |
Apr 05, 2023 | 6.167 | 6.312 | 6.071 | 6.254 | 2,339,585 | +0.04(+0.62%) |
Apr 04, 2023 | 6.428 | 6.525 | 6.076 | 6.216 | 3,377,653 | -0.15(-2.43%) |
Apr 03, 2023 | 6.477 | 6.670 | 6.303 | 6.370 | 2,824,639 | -0.06(-0.90%) |
Mar 31, 2023 | 6.264 | 6.428 | 6.138 | 6.428 | 3,846,443 | +0.20(+3.26%) |
Mar 30, 2023 | 6.264 | 6.346 | 6.134 | 6.225 | 3,028,855 | +0.10(+1.58%) |
Mar 29, 2023 | 5.829 | 6.153 | 5.781 | 6.129 | 4,836,558 | +0.44(+7.82%) |
Mar 28, 2023 | 5.645 | 5.771 | 5.529 | 5.684 | 3,698,375 | +0.00(+0.00%) |
Mar 27, 2023 | 5.703 | 5.853 | 5.568 | 5.684 | 6,057,729 | +0.14(+2.62%) |
Mar 24, 2023 | 5.210 | 5.549 | 5.094 | 5.539 | 6,150,803 | +0.24(+4.56%) |
Mar 23, 2023 | 5.829 | 5.906 | 5.215 | 5.297 | 7,625,916 | -0.53(-9.12%) |
Mar 22, 2023 | 6.293 | 6.322 | 5.810 | 5.829 | 4,021,175 | -0.50(-7.94%) |
Mar 21, 2023 | 6.042 | 6.549 | 5.955 | 6.332 | 6,043,494 | +0.25(+4.13%) |
Mar 20, 2023 | 5.935 | 6.312 | 5.935 | 6.080 | 6,088,631 | +0.11(+1.78%) |
Mar 17, 2023 | 6.370 | 6.409 | 5.819 | 5.974 | 13,259,862 | -0.50(-7.76%) |
Mar 16, 2023 | 6.803 | 6.822 | 6.309 | 6.477 | 5,743,272 | -0.48(-6.84%) |
Mar 15, 2023 | 6.747 | 7.073 | 6.561 | 6.952 | 4,851,371 | +0.03(+0.40%) |
Mar 14, 2023 | 7.446 | 7.511 | 6.710 | 6.924 | 9,778,600 | -0.30(-4.13%) |
Mar 13, 2023 | 7.334 | 7.353 | 7.078 | 7.222 | 4,719,205 | -0.21(-2.76%) |
Mar 10, 2023 | 8.033 | 8.033 | 7.180 | 7.427 | 6,431,904 | -0.65(-8.07%) |
Mar 09, 2023 | 8.229 | 8.317 | 8.061 | 8.080 | 3,572,136 | -0.22(-2.69%) |
Mar 08, 2023 | 8.210 | 8.392 | 8.154 | 8.303 | 2,664,632 | +0.08(+1.02%) |
Mar 07, 2023 | 8.574 | 8.625 | 8.103 | 8.219 | 3,262,334 | -0.38(-4.44%) |
Mar 06, 2023 | 8.648 | 8.751 | 8.569 | 8.601 | 2,304,792 | +0.05(+0.54%) |
Mar 03, 2023 | 8.564 | 8.675 | 8.438 | 8.555 | 2,150,113 | +0.05(+0.55%) |
Mar 02, 2023 | 8.462 | 8.546 | 8.285 | 8.508 | 2,589,417 | -0.03(-0.33%) |
Mar 01, 2023 | 8.536 | 8.634 | 8.410 | 8.536 | 2,402,022 | -0.07(-0.76%) |
Feb 28, 2023 | 8.657 | 8.797 | 8.592 | 8.601 | 2,076,087 | -0.10(-1.18%) |
Feb 27, 2023 | 8.872 | 8.937 | 8.611 | 8.704 | 1,874,970 | -0.07(-0.74%) |
Feb 24, 2023 | 8.806 | 8.825 | 8.611 | 8.769 | 1,553,555 | -0.19(-2.08%) |
Feb 23, 2023 | 9.086 | 9.114 | 8.788 | 8.956 | 1,427,301 | -0.02(-0.21%) |
Feb 22, 2023 | 9.012 | 9.151 | 8.890 | 8.974 | 1,835,738 | -0.07(-0.72%) |
Feb 21, 2023 | 9.384 | 9.431 | 8.984 | 9.039 | 1,897,764 | -0.43(-4.53%) |
Feb 17, 2023 | 9.636 | 9.706 | 9.356 | 9.468 | 1,741,137 | -0.25(-2.59%) |
Feb 16, 2023 | 9.887 | 9.887 | 9.645 | 9.720 | 1,506,131 | -0.28(-2.80%) |
Feb 15, 2023 | 9.785 | 10.01 | 9.729 | 9.999 | 1,238,853 | +0.17(+1.71%) |
Feb 14, 2023 | 9.785 | 10.03 | 9.664 | 9.832 | 1,693,076 | -0.07(-0.66%) |
Feb 13, 2023 | 9.748 | 9.943 | 9.682 | 9.897 | 1,403,523 | +0.11(+1.14%) |
Feb 10, 2023 | 9.748 | 9.841 | 9.608 | 9.785 | 1,894,007 | +0.00(+0.00%) |
Feb 09, 2023 | 10.18 | 10.57 | 9.696 | 9.785 | 2,309,575 | -0.22(-2.23%) |
Feb 08, 2023 | 10.08 | 10.20 | 9.943 | 10.01 | 2,619,932 | -0.11(-1.11%) |
Feb 07, 2023 | 10.04 | 10.28 | 9.832 | 10.12 | 1,621,997 | -0.01(-0.09%) |
Feb 06, 2023 | 10.27 | 10.38 | 9.892 | 10.13 | 1,447,921 | -0.34(-3.21%) |
Feb 03, 2023 | 10.78 | 10.87 | 10.30 | 10.47 | 2,190,362 | -0.56(-5.07%) |
Feb 02, 2023 | 10.93 | 11.39 | 10.91 | 11.02 | 3,592,642 | +0.36(+3.41%) |
Feb 01, 2023 | 10.53 | 10.71 | 10.23 | 10.66 | 1,717,318 | +0.05(+0.44%) |
Jan 31, 2023 | 10.07 | 10.65 | 10.05 | 10.61 | 2,715,374 | +0.52(+5.17%) |
Jan 30, 2023 | 10.05 | 10.24 | 10.01 | 10.09 | 1,691,241 | -0.09(-0.92%) |
Jan 27, 2023 | 9.384 | 10.21 | 9.384 | 10.19 | 3,320,093 | +0.77(+8.22%) |
Jan 26, 2023 | 9.589 | 9.617 | 9.263 | 9.412 | 2,957,650 | -0.08(-0.88%) |
Jan 25, 2023 | 9.328 | 9.580 | 9.235 | 9.496 | 2,507,283 | +0.07(+0.79%) |
Jan 24, 2023 | 9.440 | 9.552 | 9.384 | 9.422 | 1,065,483 | -0.14(-1.46%) |
Jan 23, 2023 | 9.496 | 9.710 | 9.319 | 9.561 | 2,057,525 | +0.03(+0.29%) |
Jan 20, 2023 | 9.515 | 9.533 | 9.282 | 9.533 | 1,502,620 | +0.07(+0.69%) |
Jan 19, 2023 | 9.552 | 9.608 | 9.366 | 9.468 | 1,408,403 | -0.21(-2.21%) |
Jan 18, 2023 | 9.785 | 9.855 | 9.505 | 9.682 | 1,324,689 | -0.07(-0.67%) |
Jan 17, 2023 | 9.869 | 9.971 | 9.734 | 9.748 | 1,473,529 | -0.10(-1.04%) |
Jan 13, 2023 | 9.673 | 9.925 | 9.645 | 9.850 | 1,640,326 | +0.00(+0.00%) |
Jan 12, 2023 | 9.608 | 9.850 | 9.426 | 9.850 | 2,330,784 | +0.39(+4.14%) |
Jan 11, 2023 | 9.067 | 9.459 | 9.039 | 9.459 | 3,490,862 | +0.48(+5.29%) |
Jan 10, 2023 | 8.853 | 9.053 | 8.760 | 8.984 | 3,748,004 | +0.18(+2.01%) |
Jan 09, 2023 | 8.984 | 9.086 | 8.713 | 8.806 | 3,239,934 | -0.14(-1.56%) |
Jan 06, 2023 | 8.732 | 8.979 | 8.480 | 8.946 | 4,244,035 | +0.39(+4.58%) |
Jan 05, 2023 | 8.900 | 8.900 | 8.536 | 8.555 | 4,474,474 | -0.48(-5.36%) |
Jan 04, 2023 | 8.806 | 9.161 | 8.806 | 9.039 | 2,862,600 | +0.22(+2.54%) |
Jan 03, 2023 | 9.039 | 9.258 | 8.690 | 8.816 | 3,058,114 | -0.25(-2.77%) |
Dec 30, 2022 | 8.946 | 9.142 | 8.872 | 9.067 | 2,575,657 | +0.00(+0.00%) |
Dec 29, 2022 | 8.844 | 9.114 | 8.779 | 9.067 | 2,129,511 | +0.28(+3.18%) |
Dec 28, 2022 | 9.114 | 9.179 | 8.760 | 8.788 | 1,830,733 | -0.36(-3.97%) |
Dec 27, 2022 | 9.142 | 9.198 | 8.965 | 9.151 | 1,524,978 | +0.07(+0.82%) |
Dec 23, 2022 | 8.965 | 9.109 | 8.928 | 9.077 | 1,235,451 | +0.04(+0.41%) |
Dec 22, 2022 | 8.862 | 9.058 | 8.676 | 9.039 | 2,260,582 | +0.04(+0.41%) |
Dec 21, 2022 | 9.095 | 9.226 | 8.993 | 9.002 | 1,956,966 | +0.01(+0.10%) |
Dec 20, 2022 | 8.909 | 9.058 | 8.890 | 8.993 | 4,547,195 | -0.01(-0.10%) |
Dec 19, 2022 | 9.272 | 9.328 | 8.881 | 9.002 | 2,910,233 | -0.27(-2.91%) |
Dec 16, 2022 | 9.394 | 9.440 | 8.909 | 9.272 | 7,527,416 | -0.32(-3.30%) |
Dec 15, 2022 | 9.726 | 9.808 | 9.512 | 9.589 | 2,798,046 | -0.25(-2.59%) |
Dec 14, 2022 | 9.426 | 10.06 | 9.407 | 9.844 | 4,025,078 | +0.31(+3.24%) |
Dec 13, 2022 | 9.817 | 10.02 | 9.389 | 9.535 | 2,900,219 | +0.16(+1.75%) |
Dec 12, 2022 | 9.462 | 9.507 | 9.216 | 9.371 | 3,685,662 | +0.00(+0.00%) |
Dec 09, 2022 | 8.916 | 9.416 | 8.916 | 9.371 | 2,025,594 | +0.38(+4.25%) |
Dec 08, 2022 | 8.943 | 9.248 | 8.907 | 8.989 | 3,954,965 | +0.10(+1.13%) |
Dec 07, 2022 | 9.153 | 9.203 | 8.780 | 8.889 | 2,971,598 | -0.34(-3.65%) |
Dec 06, 2022 | 9.644 | 9.780 | 9.189 | 9.225 | 2,300,941 | -0.49(-5.06%) |
Dec 05, 2022 | 10.18 | 10.24 | 9.717 | 9.717 | 1,872,881 | -0.58(-5.65%) |
Dec 02, 2022 | 10.29 | 10.41 | 10.14 | 10.30 | 1,432,965 | -0.13(-1.22%) |
Dec 01, 2022 | 10.62 | 10.79 | 10.33 | 10.43 | 1,948,394 | -0.09(-0.87%) |
Nov 30, 2022 | 10.23 | 10.54 | 10.03 | 10.52 | 2,284,811 | +0.29(+2.85%) |
Nov 29, 2022 | 10.04 | 10.32 | 9.953 | 10.23 | 2,180,977 | +0.25(+2.46%) |
Nov 28, 2022 | 10.04 | 10.16 | 9.903 | 9.981 | 2,208,240 | -0.16(-1.61%) |
Nov 25, 2022 | 9.880 | 10.20 | 9.880 | 10.14 | 753,452 | +0.17(+1.73%) |
Nov 23, 2022 | 9.890 | 10.03 | 9.780 | 9.971 | 1,473,666 | +0.00(+0.00%) |
Nov 22, 2022 | 9.653 | 9.985 | 9.580 | 9.971 | 2,014,404 | +0.34(+3.49%) |
Nov 21, 2022 | 9.644 | 9.849 | 9.617 | 9.635 | 2,349,932 | -0.09(-0.94%) |
Nov 18, 2022 | 9.962 | 10.03 | 9.667 | 9.726 | 1,668,917 | -0.05(-0.47%) |
Nov 17, 2022 | 9.626 | 9.799 | 9.498 | 9.771 | 1,573,171 | -0.08(-0.83%) |
Nov 16, 2022 | 10.22 | 10.28 | 9.803 | 9.853 | 3,595,603 | -0.46(-4.50%) |
Nov 15, 2022 | 10.63 | 10.77 | 10.26 | 10.32 | 1,700,100 | -0.06(-0.61%) |
Nov 14, 2022 | 10.70 | 10.82 | 10.38 | 10.38 | 1,761,941 | -0.42(-3.88%) |
Nov 11, 2022 | 10.64 | 10.93 | 10.46 | 10.80 | 2,485,184 | +0.31(+2.95%) |
Nov 10, 2022 | 10.12 | 10.50 | 10.12 | 10.49 | 3,411,366 | +0.86(+8.88%) |
Nov 09, 2022 | 9.908 | 9.999 | 9.580 | 9.635 | 2,169,893 | -0.40(-3.99%) |
Nov 08, 2022 | 9.917 | 10.20 | 9.721 | 10.04 | 1,847,822 | +0.10(+1.01%) |
Nov 07, 2022 | 10.15 | 10.30 | 9.758 | 9.935 | 1,487,684 | -0.10(-1.00%) |
Nov 04, 2022 | 9.908 | 10.14 | 9.799 | 10.04 | 2,007,877 | +0.24(+2.41%) |
Nov 03, 2022 | 9.926 | 9.976 | 9.398 | 9.799 | 1,779,769 | -0.19(-1.91%) |
Nov 02, 2022 | 9.990 | 10.38 | 9.862 | 9.990 | 2,558,375 | -0.11(-1.08%) |
Nov 01, 2022 | 10.23 | 10.30 | 10.04 | 10.10 | 1,826,509 | +0.05(+0.54%) |
Oct 31, 2022 | 9.962 | 10.08 | 9.854 | 10.04 | 1,688,968 | -0.04(-0.36%) |
Oct 28, 2022 | 9.817 | 10.17 | 9.780 | 10.08 | 1,963,417 | +0.19(+1.93%) |
Oct 27, 2022 | 9.962 | 10.27 | 9.808 | 9.890 | 3,709,017 | +0.05(+0.46%) |
Oct 26, 2022 | 10.05 | 10.09 | 9.789 | 9.844 | 1,821,602 | -0.12(-1.19%) |
Oct 25, 2022 | 9.526 | 10.09 | 9.507 | 9.962 | 2,349,630 | +0.50(+5.29%) |
Oct 24, 2022 | 9.480 | 9.557 | 9.289 | 9.462 | 1,976,669 | +0.09(+0.97%) |
Oct 21, 2022 | 9.362 | 9.489 | 9.244 | 9.371 | 2,267,694 | -0.01(-0.10%) |
Oct 20, 2022 | 9.517 | 9.698 | 9.325 | 9.380 | 1,718,509 | +0.10(+1.08%) |
Oct 19, 2022 | 9.526 | 9.598 | 9.262 | 9.280 | 1,600,346 | -0.48(-4.94%) |
Oct 18, 2022 | 10.07 | 10.17 | 9.703 | 9.762 | 1,696,013 | -0.15(-1.56%) |
Oct 17, 2022 | 9.935 | 10.17 | 9.835 | 9.917 | 2,722,150 | +0.28(+2.93%) |
Oct 14, 2022 | 9.808 | 9.821 | 9.571 | 9.635 | 1,643,239 | +0.04(+0.38%) |
Oct 13, 2022 | 9.107 | 9.662 | 8.971 | 9.598 | 1,474,195 | +0.25(+2.73%) |
Oct 12, 2022 | 9.216 | 9.398 | 9.053 | 9.344 | 1,965,586 | +0.08(+0.88%) |
Oct 11, 2022 | 9.143 | 9.316 | 8.943 | 9.262 | 2,079,220 | +0.11(+1.19%) |
Oct 10, 2022 | 9.280 | 9.280 | 9.101 | 9.153 | 1,655,078 | -0.10(-1.08%) |
Oct 07, 2022 | 9.426 | 9.517 | 9.130 | 9.253 | 2,386,878 | -0.35(-3.69%) |
Oct 06, 2022 | 9.726 | 9.799 | 9.362 | 9.607 | 2,456,165 | -0.11(-1.12%) |
Oct 05, 2022 | 10.10 | 10.10 | 9.330 | 9.717 | 3,658,226 | -0.65(-6.23%) |
Oct 04, 2022 | 10.17 | 10.49 | 10.17 | 10.36 | 3,404,004 | +0.35(+3.55%) |
Oct 03, 2022 | 10.15 | 10.35 | 9.935 | 10.01 | 2,783,861 | +0.05(+0.46%) |
Sep 30, 2022 | 10.11 | 10.12 | 9.880 | 9.962 | 5,020,422 | +0.01(+0.09%) |
Sep 29, 2022 | 10.33 | 10.36 | 9.885 | 9.953 | 3,686,486 | -0.60(-5.69%) |
Sep 28, 2022 | 9.990 | 10.58 | 9.862 | 10.55 | 3,506,799 | +0.77(+7.91%) |
Sep 27, 2022 | 9.953 | 10.06 | 9.726 | 9.780 | 3,687,185 | -0.09(-0.92%) |
Sep 26, 2022 | 10.61 | 10.61 | 9.835 | 9.871 | 3,903,773 | -0.81(-7.58%) |
Sep 23, 2022 | 10.74 | 10.81 | 10.41 | 10.68 | 3,645,311 | -0.04(-0.34%) |
Sep 22, 2022 | 10.62 | 10.80 | 10.29 | 10.72 | 4,621,573 | +0.06(+0.60%) |
Sep 21, 2022 | 11.30 | 11.35 | 10.65 | 10.65 | 3,228,106 | -0.51(-4.56%) |
Sep 20, 2022 | 11.35 | 11.45 | 11.05 | 11.16 | 3,830,822 | -0.36(-3.16%) |
Sep 19, 2022 | 11.35 | 11.59 | 11.25 | 11.53 | 4,327,746 | -0.28(-2.39%) |
Sep 16, 2022 | 11.54 | 11.93 | 11.41 | 11.81 | 32,897,896 | +0.10(+0.85%) |
Sep 15, 2022 | 12.19 | 12.41 | 11.70 | 11.71 | 3,900,348 | -0.54(-4.44%) |
Sep 14, 2022 | 12.27 | 12.37 | 12.12 | 12.25 | 3,141,963 | -0.09(-0.72%) |
Sep 13, 2022 | 12.62 | 12.74 | 12.32 | 12.34 | 2,487,527 | -0.62(-4.82%) |
Sep 12, 2022 | 12.75 | 13.00 | 12.73 | 12.97 | 4,193,065 | +0.34(+2.69%) |
Sep 09, 2022 | 12.77 | 13.09 | 12.56 | 12.63 | 6,141,642 | +0.01(+0.07%) |
Sep 08, 2022 | 12.04 | 12.62 | 12.00 | 12.62 | 2,802,807 | +0.50(+4.12%) |
Sep 07, 2022 | 11.67 | 12.16 | 11.66 | 12.12 | 2,795,880 | +0.39(+3.35%) |
Sep 06, 2022 | 11.84 | 12.20 | 11.71 | 11.73 | 5,447,028 | +0.04(+0.31%) |
Sep 02, 2022 | 11.67 | 11.90 | 11.59 | 11.69 | 2,539,746 | +0.17(+1.47%) |
Sep 01, 2022 | 11.74 | 11.74 | 11.37 | 11.52 | 1,905,043 | -0.27(-2.27%) |
Aug 31, 2022 | 12.10 | 12.22 | 11.77 | 11.79 | 2,403,883 | -0.21(-1.78%) |
Aug 30, 2022 | 12.09 | 12.13 | 11.90 | 12.00 | 2,266,815 | -0.07(-0.59%) |
Aug 29, 2022 | 11.98 | 12.16 | 11.83 | 12.07 | 2,030,001 | +0.01(+0.07%) |
Aug 26, 2022 | 12.49 | 12.49 | 11.94 | 12.07 | 1,935,112 | -0.39(-3.15%) |
Aug 25, 2022 | 12.25 | 12.51 | 12.19 | 12.46 | 1,274,052 | +0.21(+1.68%) |
Aug 24, 2022 | 12.42 | 12.52 | 12.22 | 12.25 | 1,466,896 | -0.21(-1.72%) |
Aug 23, 2022 | 12.53 | 12.72 | 12.46 | 12.47 | 1,940,518 | +0.00(+0.00%) |
Aug 22, 2022 | 12.81 | 12.84 | 12.45 | 12.47 | 1,332,926 | -0.47(-3.66%) |
Aug 19, 2022 | 13.12 | 13.14 | 12.83 | 12.94 | 981,196 | -0.24(-1.83%) |
Aug 18, 2022 | 13.24 | 13.45 | 13.15 | 13.18 | 1,099,361 | -0.12(-0.94%) |
Aug 17, 2022 | 13.57 | 13.61 | 13.24 | 13.31 | 1,039,914 | -0.41(-2.99%) |
Aug 16, 2022 | 13.47 | 13.79 | 13.37 | 13.72 | 1,124,547 | +0.16(+1.19%) |
Aug 15, 2022 | 13.72 | 13.72 | 13.54 | 13.56 | 1,188,277 | -0.21(-1.56%) |
Aug 12, 2022 | 13.82 | 13.94 | 13.65 | 13.77 | 967,933 | +0.05(+0.39%) |
Aug 11, 2022 | 13.40 | 13.88 | 13.37 | 13.72 | 1,628,937 | +0.46(+3.43%) |
Aug 10, 2022 | 12.99 | 13.30 | 12.90 | 13.26 | 1,971,099 | +0.61(+4.80%) |
Aug 09, 2022 | 12.70 | 12.73 | 12.49 | 12.66 | 1,390,475 | -0.05(-0.42%) |
Aug 08, 2022 | 12.80 | 13.11 | 12.65 | 12.71 | 1,497,225 | +0.06(+0.49%) |
Aug 05, 2022 | 12.55 | 12.66 | 12.36 | 12.65 | 1,601,415 | +0.02(+0.14%) |
Aug 04, 2022 | 12.78 | 12.86 | 12.50 | 12.63 | 1,370,935 | -0.24(-1.87%) |
Aug 03, 2022 | 13.01 | 13.18 | 12.85 | 12.87 | 2,288,735 | -0.11(-0.83%) |
Aug 02, 2022 | 13.37 | 13.40 | 12.97 | 12.98 | 2,460,661 | -0.42(-3.13%) |
Aug 01, 2022 | 13.26 | 13.40 | 13.05 | 13.40 | 2,052,544 | -0.03(-0.20%) |
Jul 29, 2022 | 13.23 | 13.55 | 13.13 | 13.42 | 3,208,536 | +0.14(+1.08%) |
Jul 28, 2022 | 13.10 | 13.52 | 13.02 | 13.28 | 1,635,630 | +0.18(+1.36%) |
Jul 27, 2022 | 13.07 | 13.33 | 12.78 | 13.10 | 1,342,449 | +0.28(+2.16%) |
Jul 26, 2022 | 13.01 | 13.09 | 12.79 | 12.82 | 1,167,596 | -0.19(-1.44%) |
Jul 25, 2022 | 12.97 | 13.19 | 12.93 | 13.01 | 1,362,273 | +0.04(+0.28%) |
Jul 22, 2022 | 13.01 | 13.12 | 12.80 | 12.98 | 998,839 | +0.07(+0.55%) |
Jul 21, 2022 | 13.09 | 13.15 | 12.66 | 12.90 | 1,194,893 | -0.19(-1.43%) |
Jul 20, 2022 | 13.13 | 13.37 | 13.05 | 13.09 | 976,468 | -0.04(-0.34%) |
Jul 19, 2022 | 12.87 | 13.20 | 12.81 | 13.14 | 1,214,475 | +0.44(+3.44%) |
Jul 18, 2022 | 12.80 | 13.05 | 12.63 | 12.70 | 1,647,927 | +0.07(+0.57%) |
Jul 15, 2022 | 12.70 | 12.80 | 12.52 | 12.63 | 2,235,308 | +0.19(+1.51%) |
Jul 14, 2022 | 12.53 | 12.67 | 12.42 | 12.44 | 1,546,120 | -0.36(-2.79%) |
Jul 13, 2022 | 13.18 | 13.18 | 12.80 | 12.80 | 1,881,966 | -0.51(-3.82%) |
Jul 12, 2022 | 12.89 | 13.42 | 12.89 | 13.31 | 1,446,550 | +0.35(+2.69%) |
Jul 11, 2022 | 13.14 | 13.19 | 12.82 | 12.96 | 2,062,746 | -0.25(-1.89%) |
Jul 08, 2022 | 13.53 | 13.55 | 13.20 | 13.21 | 2,131,855 | -0.37(-2.76%) |
Jul 07, 2022 | 13.76 | 13.86 | 13.56 | 13.58 | 1,666,691 | +0.01(+0.07%) |
Jul 06, 2022 | 13.82 | 14.06 | 13.53 | 13.57 | 3,045,038 | -0.36(-2.56%) |
Jul 05, 2022 | 13.48 | 13.94 | 13.04 | 13.93 | 2,723,117 | +0.28(+2.03%) |
Jul 01, 2022 | 13.15 | 13.74 | 13.15 | 13.65 | 2,191,071 | +0.41(+3.10%) |
Jun 30, 2022 | 13.38 | 13.52 | 13.02 | 13.24 | 4,061,259 | -0.37(-2.75%) |
Jun 29, 2022 | 13.73 | 13.73 | 13.40 | 13.62 | 2,208,058 | -0.16(-1.17%) |
Jun 28, 2022 | 14.06 | 14.38 | 13.76 | 13.78 | 2,319,765 | -0.12(-0.84%) |
Jun 27, 2022 | 14.33 | 14.36 | 13.84 | 13.90 | 2,416,453 | -0.44(-3.05%) |
Jun 24, 2022 | 13.97 | 14.56 | 13.89 | 14.33 | 4,497,505 | +0.52(+3.75%) |
Jun 23, 2022 | 13.68 | 13.95 | 13.53 | 13.82 | 3,226,251 | +0.12(+0.91%) |
Jun 22, 2022 | 13.70 | 14.18 | 13.58 | 13.69 | 4,486,811 | -0.44(-3.10%) |
Jun 21, 2022 | 14.62 | 14.67 | 14.12 | 14.13 | 2,754,778 | -0.33(-2.28%) |
Jun 17, 2022 | 13.87 | 14.46 | 13.82 | 14.46 | 6,353,213 | +0.72(+5.26%) |
Jun 16, 2022 | 14.42 | 14.46 | 13.62 | 13.73 | 6,808,849 | -1.08(-7.29%) |
Jun 15, 2022 | 14.40 | 15.02 | 14.28 | 14.81 | 3,846,788 | +0.52(+3.63%) |
Jun 14, 2022 | 14.67 | 14.75 | 14.07 | 14.30 | 3,307,624 | -0.25(-1.75%) |
Jun 13, 2022 | 15.57 | 15.66 | 14.52 | 14.55 | 4,413,285 | -1.35(-8.51%) |
Jun 10, 2022 | 15.78 | 15.98 | 15.70 | 15.91 | 3,220,117 | -0.09(-0.55%) |
Jun 09, 2022 | 16.80 | 16.82 | 15.97 | 15.99 | 3,043,729 | -0.88(-5.21%) |
Jun 08, 2022 | 17.39 | 17.48 | 16.80 | 16.87 | 1,144,810 | -0.71(-4.05%) |
Jun 07, 2022 | 16.93 | 17.61 | 16.78 | 17.58 | 2,094,501 | +0.61(+3.57%) |
Jun 06, 2022 | 17.27 | 17.35 | 16.90 | 16.98 | 1,700,949 | -0.28(-1.63%) |
Jun 03, 2022 | 17.31 | 17.34 | 16.94 | 17.26 | 2,204,959 | -0.15(-0.86%) |
Jun 02, 2022 | 17.05 | 17.41 | 16.94 | 17.41 | 1,826,586 | +0.24(+1.38%) |
Jun 01, 2022 | 17.43 | 17.60 | 16.76 | 17.17 | 2,392,737 | -0.33(-1.91%) |
May 31, 2022 | 17.62 | 17.73 | 17.43 | 17.51 | 2,014,833 | -0.25(-1.39%) |
May 27, 2022 | 17.58 | 17.85 | 17.58 | 17.75 | 2,066,133 | +0.19(+1.10%) |
May 26, 2022 | 17.72 | 17.84 | 17.53 | 17.56 | 2,517,448 | +0.05(+0.30%) |
May 25, 2022 | 17.49 | 17.72 | 17.36 | 17.51 | 2,875,736 | +0.01(+0.05%) |
May 24, 2022 | 17.76 | 17.80 | 17.00 | 17.50 | 2,458,201 | -0.28(-1.58%) |
May 23, 2022 | 17.68 | 17.88 | 17.34 | 17.78 | 2,498,985 | +0.36(+2.07%) |
May 20, 2022 | 17.64 | 17.81 | 17.10 | 17.42 | 3,353,888 | -0.01(-0.05%) |
May 19, 2022 | 17.64 | 17.96 | 17.35 | 17.43 | 4,293,560 | -0.38(-2.12%) |
May 18, 2022 | 18.29 | 18.40 | 17.71 | 17.80 | 3,682,111 | -0.48(-2.64%) |
May 17, 2022 | 18.14 | 18.53 | 18.00 | 18.29 | 2,250,445 | +0.33(+1.81%) |
May 16, 2022 | 18.12 | 18.35 | 17.88 | 17.96 | 2,629,303 | -0.25(-1.35%) |
May 13, 2022 | 18.24 | 18.28 | 17.87 | 18.21 | 1,972,450 | +0.16(+0.88%) |
May 12, 2022 | 17.81 | 18.31 | 17.72 | 18.05 | 2,443,139 | +0.22(+1.23%) |
May 11, 2022 | 18.15 | 18.61 | 17.79 | 17.83 | 2,612,251 | -0.31(-1.70%) |
May 10, 2022 | 18.82 | 18.98 | 17.84 | 18.14 | 1,978,808 | -0.53(-2.83%) |
May 09, 2022 | 19.37 | 19.37 | 18.58 | 18.67 | 2,951,895 | -0.80(-4.11%) |
May 06, 2022 | 19.61 | 19.84 | 19.28 | 19.47 | 2,064,654 | -0.34(-1.73%) |
May 05, 2022 | 20.37 | 20.50 | 19.56 | 19.81 | 1,413,391 | -0.74(-3.59%) |
May 04, 2022 | 20.16 | 20.64 | 19.90 | 20.55 | 1,522,036 | +0.28(+1.39%) |
May 03, 2022 | 19.94 | 20.39 | 19.74 | 20.27 | 1,939,562 | +0.33(+1.63%) |