Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.596 | 8.782 | 8.487 | 8.782 | 41,232 | +0.04(+0.45%) |
Dec 29, 2022 | 8.322 | 8.929 | 8.322 | 8.743 | 71,099 | +0.49(+5.93%) |
Dec 28, 2022 | 8.449 | 8.498 | 8.185 | 8.253 | 27,872 | -0.11(-1.29%) |
Dec 27, 2022 | 8.635 | 8.635 | 8.361 | 8.361 | 17,823 | -0.29(-3.39%) |
Dec 23, 2022 | 8.811 | 8.811 | 8.518 | 8.654 | 16,317 | -0.11(-1.24%) |
Dec 22, 2022 | 8.792 | 8.792 | 8.312 | 8.763 | 26,090 | -0.15(-1.65%) |
Dec 21, 2022 | 8.880 | 9.193 | 8.811 | 8.909 | 32,502 | +0.24(+2.82%) |
Dec 20, 2022 | 8.488 | 8.743 | 8.488 | 8.665 | 14,016 | +0.08(+0.93%) |
Dec 19, 2022 | 8.799 | 8.836 | 8.477 | 8.585 | 27,265 | -0.38(-4.23%) |
Dec 16, 2022 | 8.985 | 9.004 | 8.653 | 8.964 | 21,465 | -0.20(-2.14%) |
Dec 15, 2022 | 9.560 | 9.736 | 9.072 | 9.160 | 47,882 | -0.75(-7.53%) |
Dec 14, 2022 | 9.941 | 10.17 | 9.658 | 9.907 | 9,948 | +0.00(+0.05%) |
Dec 13, 2022 | 10.24 | 10.34 | 9.825 | 9.902 | 17,459 | +0.17(+1.72%) |
Dec 12, 2022 | 9.267 | 9.736 | 9.267 | 9.734 | 6,037 | +0.41(+4.38%) |
Dec 09, 2022 | 9.706 | 9.706 | 9.297 | 9.326 | 5,083 | -0.51(-5.16%) |
Dec 08, 2022 | 9.472 | 9.950 | 9.472 | 9.833 | 2,921 | +0.06(+0.60%) |
Dec 07, 2022 | 9.619 | 9.804 | 9.531 | 9.775 | 9,056 | +0.22(+2.35%) |
Dec 06, 2022 | 9.950 | 9.950 | 9.404 | 9.550 | 13,976 | -0.47(-4.67%) |
Dec 05, 2022 | 10.29 | 10.29 | 9.921 | 10.02 | 21,351 | -0.56(-5.26%) |
Dec 02, 2022 | 10.24 | 10.69 | 10.24 | 10.57 | 35,379 | +0.27(+2.59%) |
Dec 01, 2022 | 10.23 | 10.46 | 10.23 | 10.31 | 9,065 | +0.15(+1.50%) |
Nov 30, 2022 | 9.745 | 10.17 | 9.472 | 10.16 | 16,382 | +0.53(+5.47%) |
Nov 29, 2022 | 9.697 | 9.882 | 9.628 | 9.628 | 9,034 | -0.11(-1.10%) |
Nov 28, 2022 | 9.648 | 9.921 | 9.646 | 9.736 | 17,861 | +0.08(+0.81%) |
Nov 25, 2022 | 9.277 | 9.658 | 9.277 | 9.658 | 2,615 | +0.17(+1.75%) |
Nov 23, 2022 | 9.589 | 9.667 | 9.432 | 9.492 | 14,081 | -0.10(-1.02%) |
Nov 22, 2022 | 9.443 | 9.599 | 9.111 | 9.589 | 10,011 | +0.30(+3.26%) |
Nov 21, 2022 | 9.502 | 9.638 | 9.267 | 9.287 | 7,138 | -0.27(-2.86%) |
Nov 18, 2022 | 9.502 | 9.736 | 9.387 | 9.560 | 17,534 | +0.25(+2.73%) |
Nov 17, 2022 | 9.199 | 9.394 | 9.116 | 9.306 | 26,502 | -0.18(-1.85%) |
Nov 16, 2022 | 10.16 | 10.36 | 9.406 | 9.482 | 36,135 | -0.73(-7.16%) |
Nov 15, 2022 | 10.71 | 10.83 | 10.12 | 10.21 | 58,795 | -0.05(-0.48%) |
Nov 14, 2022 | 10.31 | 10.81 | 10.07 | 10.26 | 43,525 | +0.02(+0.19%) |
Nov 11, 2022 | 9.941 | 10.28 | 9.661 | 10.24 | 26,178 | +0.39(+4.00%) |
Nov 10, 2022 | 9.697 | 9.931 | 9.494 | 9.849 | 52,003 | +0.87(+9.75%) |
Nov 09, 2022 | 9.326 | 9.570 | 8.907 | 8.975 | 38,215 | -0.74(-7.63%) |
Nov 08, 2022 | 9.560 | 10.04 | 9.393 | 9.716 | 40,113 | +0.19(+2.04%) |
Nov 07, 2022 | 9.433 | 9.812 | 9.433 | 9.522 | 12,020 | +0.17(+1.81%) |
Nov 04, 2022 | 9.580 | 9.580 | 8.897 | 9.352 | 21,268 | -0.22(-2.27%) |
Nov 03, 2022 | 9.336 | 9.596 | 9.058 | 9.570 | 13,174 | -0.04(-0.41%) |
Nov 02, 2022 | 9.911 | 9.609 | 9.609 | 27,540 | -0.58(-5.65%) | |
Nov 01, 2022 | 10.07 | 10.30 | 9.950 | 10.18 | 14,193 | +0.24(+2.45%) |
Oct 31, 2022 | 9.960 | 10.09 | 9.815 | 9.941 | 26,197 | -0.02(-0.20%) |
Oct 28, 2022 | 9.463 | 10.01 | 9.463 | 9.960 | 12,056 | +0.56(+5.91%) |
Oct 27, 2022 | 9.785 | 9.960 | 9.404 | 9.404 | 13,902 | -0.37(-3.79%) |
Oct 26, 2022 | 9.472 | 10.19 | 9.472 | 9.775 | 55,525 | +0.33(+3.51%) |
Oct 25, 2022 | 9.521 | 9.580 | 9.428 | 9.443 | 12,978 | +0.32(+3.53%) |
Oct 24, 2022 | 9.180 | 9.315 | 8.829 | 9.121 | 41,408 | +0.10(+1.15%) |
Oct 21, 2022 | 8.565 | 9.043 | 8.438 | 9.018 | 38,165 | +0.46(+5.40%) |
Oct 20, 2022 | 8.721 | 8.887 | 8.526 | 8.555 | 8,654 | -0.28(-3.20%) |
Oct 19, 2022 | 9.463 | 9.463 | 8.633 | 8.838 | 34,893 | -0.77(-8.02%) |
Oct 18, 2022 | 9.755 | 9.882 | 9.550 | 9.609 | 38,036 | +0.32(+3.47%) |
Oct 17, 2022 | 9.024 | 9.355 | 9.024 | 9.287 | 36,326 | +0.43(+4.85%) |
Oct 14, 2022 | 9.228 | 9.335 | 8.809 | 8.858 | 8,557 | -0.17(-1.84%) |
Oct 13, 2022 | 8.126 | 9.082 | 7.990 | 9.024 | 31,251 | +0.34(+3.93%) |
Oct 12, 2022 | 8.672 | 8.749 | 8.565 | 8.682 | 10,726 | +0.00(+0.00%) |
Oct 11, 2022 | 8.555 | 8.926 | 8.370 | 8.682 | 16,362 | +0.07(+0.79%) |
Oct 10, 2022 | 8.985 | 8.985 | 8.487 | 8.614 | 12,579 | -0.36(-4.02%) |
Oct 07, 2022 | 9.336 | 9.560 | 8.848 | 8.975 | 5,335 | -0.53(-5.54%) |
Oct 06, 2022 | 9.414 | 9.589 | 9.336 | 9.502 | 13,096 | +0.01(+0.10%) |
Oct 05, 2022 | 9.346 | 9.492 | 9.093 | 9.492 | 8,543 | -0.10(-1.02%) |
Oct 04, 2022 | 9.170 | 9.609 | 9.170 | 9.589 | 14,933 | +0.65(+7.31%) |
Oct 03, 2022 | 8.916 | 8.975 | 8.536 | 8.936 | 19,824 | +0.27(+3.15%) |
Sep 30, 2022 | 8.780 | 9.238 | 8.663 | 8.663 | 25,900 | -0.12(-1.33%) |
Sep 29, 2022 | 8.858 | 8.858 | 8.516 | 8.780 | 14,017 | -0.31(-3.43%) |
Sep 28, 2022 | 8.682 | 9.209 | 8.682 | 9.092 | 27,380 | +0.63(+7.50%) |
Sep 27, 2022 | 8.663 | 8.682 | 8.346 | 8.458 | 21,385 | +0.06(+0.70%) |
Sep 26, 2022 | 8.409 | 8.794 | 8.351 | 8.399 | 9,361 | -0.15(-1.71%) |
Sep 23, 2022 | 8.750 | 8.780 | 8.248 | 8.546 | 35,650 | -0.74(-7.98%) |
Sep 22, 2022 | 8.897 | 9.326 | 8.653 | 9.287 | 23,253 | +0.27(+3.03%) |
Sep 21, 2022 | 9.853 | 9.853 | 8.955 | 9.014 | 21,271 | -0.74(-7.60%) |
Sep 20, 2022 | 9.892 | 9.892 | 9.463 | 9.755 | 15,546 | -0.28(-2.75%) |
Sep 19, 2022 | 9.895 | 10.03 | 9.545 | 10.03 | 18,712 | -0.12(-1.15%) |
Sep 16, 2022 | 10.41 | 10.41 | 9.837 | 10.15 | 16,528 | -0.49(-4.58%) |
Sep 15, 2022 | 10.75 | 10.75 | 10.42 | 10.64 | 7,463 | -0.24(-2.24%) |
Sep 14, 2022 | 10.67 | 10.94 | 10.42 | 10.88 | 3,810 | +0.28(+2.67%) |
Sep 13, 2022 | 10.98 | 11.01 | 10.42 | 10.60 | 36,855 | -1.08(-9.26%) |
Sep 12, 2022 | 11.54 | 11.73 | 11.18 | 11.68 | 27,486 | +0.37(+3.27%) |
Sep 09, 2022 | 11.00 | 11.53 | 11.00 | 11.31 | 34,519 | +0.52(+4.78%) |
Sep 08, 2022 | 10.40 | 10.84 | 10.26 | 10.79 | 27,647 | +0.49(+4.73%) |
Sep 07, 2022 | 9.691 | 10.33 | 9.691 | 10.30 | 11,499 | +0.65(+6.76%) |
Sep 06, 2022 | 9.905 | 10.01 | 9.613 | 9.652 | 7,620 | -0.19(-1.88%) |
Sep 02, 2022 | 10.24 | 10.40 | 9.798 | 9.837 | 12,573 | -0.33(-3.26%) |
Sep 01, 2022 | 9.564 | 10.17 | 9.447 | 10.17 | 15,230 | +0.42(+4.30%) |
Aug 31, 2022 | 9.856 | 10.05 | 9.623 | 9.749 | 19,507 | +0.00(+0.00%) |
Aug 30, 2022 | 10.44 | 10.52 | 9.739 | 9.749 | 29,758 | -0.58(-5.66%) |
Aug 29, 2022 | 10.58 | 10.76 | 10.27 | 10.33 | 39,952 | -0.67(-6.11%) |
Aug 26, 2022 | 12.17 | 12.23 | 10.98 | 11.01 | 12,324 | -1.08(-8.94%) |
Aug 25, 2022 | 11.96 | 12.09 | 11.75 | 12.09 | 15,678 | +0.19(+1.64%) |
Aug 24, 2022 | 11.54 | 12.14 | 11.54 | 11.89 | 11,305 | +0.36(+3.13%) |
Aug 23, 2022 | 11.22 | 11.61 | 11.08 | 11.53 | 15,327 | -0.05(-0.42%) |
Aug 22, 2022 | 11.54 | 11.87 | 11.40 | 11.58 | 30,374 | -0.24(-2.06%) |
Aug 19, 2022 | 11.27 | 11.98 | 11.27 | 11.82 | 35,099 | +0.68(+6.12%) |
Aug 18, 2022 | 11.27 | 11.27 | 10.78 | 11.14 | 7,779 | +0.04(+0.35%) |
Aug 17, 2022 | 11.30 | 11.49 | 10.96 | 11.10 | 22,203 | -0.39(-3.39%) |
Aug 16, 2022 | 11.88 | 11.88 | 11.39 | 11.49 | 22,644 | -0.49(-4.07%) |
Aug 15, 2022 | 11.85 | 11.99 | 11.68 | 11.98 | 7,111 | -0.02(-0.16%) |
Aug 12, 2022 | 11.69 | 12.13 | 11.69 | 12.00 | 9,674 | +0.50(+4.32%) |
Aug 11, 2022 | 12.02 | 12.44 | 11.41 | 11.50 | 31,836 | -0.56(-4.68%) |
Aug 10, 2022 | 11.72 | 12.14 | 11.66 | 12.07 | 17,983 | +0.78(+6.90%) |
Aug 09, 2022 | 11.79 | 12.01 | 11.07 | 11.29 | 17,029 | -0.60(-5.08%) |
Aug 08, 2022 | 11.82 | 12.14 | 11.40 | 11.89 | 30,843 | -0.12(-0.97%) |
Aug 05, 2022 | 11.07 | 12.01 | 10.63 | 12.01 | 34,999 | +0.76(+6.75%) |
Aug 04, 2022 | 11.31 | 11.36 | 10.97 | 11.25 | 15,025 | +0.11(+0.96%) |
Aug 03, 2022 | 11.01 | 11.33 | 10.98 | 11.14 | 42,932 | +0.30(+2.79%) |
Aug 02, 2022 | 10.34 | 11.03 | 10.34 | 10.84 | 12,632 | +0.49(+4.70%) |
Aug 01, 2022 | 10.70 | 10.98 | 10.33 | 10.35 | 13,537 | -0.62(-5.68%) |
Jul 29, 2022 | 10.97 | 10.98 | 10.70 | 10.98 | 19,282 | -0.20(-1.83%) |
Jul 28, 2022 | 11.29 | 11.35 | 10.42 | 11.18 | 31,143 | -0.05(-0.43%) |
Jul 27, 2022 | 10.93 | 11.40 | 10.56 | 11.23 | 10,758 | +0.29(+2.67%) |
Jul 26, 2022 | 10.74 | 11.19 | 10.55 | 10.94 | 10,195 | +0.12(+1.08%) |
Jul 25, 2022 | 10.95 | 10.95 | 10.67 | 10.82 | 21,563 | -0.09(-0.80%) |
Jul 22, 2022 | 11.77 | 11.82 | 10.80 | 10.91 | 27,445 | -0.74(-6.35%) |
Jul 21, 2022 | 11.53 | 11.67 | 11.40 | 11.65 | 18,089 | +0.14(+1.18%) |
Jul 20, 2022 | 11.49 | 11.99 | 11.28 | 11.51 | 28,020 | +0.06(+0.51%) |
Jul 19, 2022 | 10.92 | 11.53 | 10.92 | 11.45 | 22,588 | +0.78(+7.30%) |
Jul 18, 2022 | 11.59 | 11.64 | 10.56 | 10.67 | 23,350 | -0.61(-5.44%) |
Jul 15, 2022 | 11.21 | 11.30 | 10.75 | 11.29 | 18,874 | +0.38(+3.48%) |
Jul 14, 2022 | 10.66 | 10.97 | 10.47 | 10.91 | 13,656 | -0.14(-1.24%) |
Jul 13, 2022 | 10.66 | 11.20 | 10.48 | 11.04 | 27,069 | +0.03(+0.27%) |
Jul 12, 2022 | 11.22 | 11.31 | 10.61 | 11.02 | 59,185 | -0.34(-3.00%) |
Jul 11, 2022 | 11.83 | 11.95 | 11.27 | 11.36 | 22,408 | -0.72(-5.97%) |
Jul 08, 2022 | 11.88 | 12.36 | 11.68 | 12.08 | 39,786 | -0.04(-0.32%) |
Jul 07, 2022 | 11.94 | 12.32 | 11.94 | 12.12 | 50,437 | +0.42(+3.58%) |
Jul 06, 2022 | 11.56 | 12.08 | 11.48 | 11.70 | 56,129 | +0.21(+1.87%) |
Jul 05, 2022 | 10.66 | 11.54 | 10.51 | 11.48 | 32,534 | +0.52(+4.71%) |
Jul 01, 2022 | 10.45 | 10.98 | 10.19 | 10.97 | 19,228 | +0.44(+4.16%) |
Jun 30, 2022 | 10.44 | 10.86 | 10.26 | 10.53 | 44,619 | -0.28(-2.61%) |
Jun 29, 2022 | 10.76 | 10.84 | 10.56 | 10.81 | 29,725 | +0.13(+1.18%) |
Jun 28, 2022 | 11.74 | 11.74 | 10.50 | 10.68 | 151,323 | -0.95(-8.20%) |
Jun 27, 2022 | 11.15 | 11.83 | 11.02 | 11.64 | 195,231 | +0.92(+8.54%) |
Jun 24, 2022 | 10.67 | 10.81 | 10.43 | 10.72 | 80,878 | +0.41(+3.97%) |
Jun 23, 2022 | 9.574 | 10.38 | 9.564 | 10.31 | 69,777 | +0.93(+9.97%) |
Jun 22, 2022 | 8.707 | 9.691 | 8.619 | 9.379 | 73,541 | +0.42(+4.72%) |
Jun 21, 2022 | 8.811 | 9.239 | 8.792 | 8.957 | 34,071 | +0.43(+5.02%) |
Jun 17, 2022 | 8.275 | 8.840 | 8.275 | 8.528 | 34,495 | +0.40(+4.91%) |
Jun 16, 2022 | 8.207 | 8.207 | 7.837 | 8.129 | 39,449 | -0.54(-6.18%) |
Jun 15, 2022 | 8.412 | 8.859 | 8.344 | 8.665 | 15,949 | +0.50(+6.08%) |
Jun 14, 2022 | 8.304 | 8.304 | 7.944 | 8.168 | 23,377 | -0.05(-0.59%) |
Jun 13, 2022 | 8.830 | 8.830 | 8.129 | 8.217 | 35,584 | -1.18(-12.54%) |
Jun 10, 2022 | 9.736 | 9.765 | 9.190 | 9.395 | 41,113 | -0.76(-7.48%) |
Jun 09, 2022 | 10.89 | 10.89 | 10.11 | 10.15 | 13,562 | -0.82(-7.45%) |
Jun 08, 2022 | 11.17 | 11.44 | 10.84 | 10.97 | 13,422 | -0.26(-2.34%) |
Jun 07, 2022 | 10.38 | 11.28 | 10.38 | 11.23 | 14,072 | +0.66(+6.26%) |
Jun 06, 2022 | 11.05 | 11.11 | 10.49 | 10.57 | 13,744 | -0.20(-1.90%) |
Jun 03, 2022 | 10.75 | 10.90 | 10.64 | 10.78 | 11,834 | +0.20(+1.93%) |
Jun 02, 2022 | 10.22 | 10.61 | 9.765 | 10.57 | 20,372 | +0.32(+3.13%) |
Jun 01, 2022 | 10.84 | 10.84 | 9.959 | 10.25 | 19,369 | -0.45(-4.19%) |
May 31, 2022 | 10.89 | 11.10 | 10.38 | 10.70 | 27,324 | -0.26(-2.40%) |
May 27, 2022 | 10.41 | 10.99 | 10.30 | 10.96 | 34,313 | +0.63(+6.13%) |
May 26, 2022 | 10.26 | 10.55 | 10.15 | 10.33 | 17,532 | +0.25(+2.51%) |
May 25, 2022 | 9.804 | 10.14 | 9.726 | 10.08 | 9,013 | +0.17(+1.67%) |
May 24, 2022 | 10.09 | 10.09 | 9.590 | 9.911 | 12,345 | -0.38(-3.69%) |
May 23, 2022 | 10.57 | 10.57 | 10.22 | 10.29 | 25,049 | +0.02(+0.19%) |
May 20, 2022 | 10.12 | 10.47 | 9.590 | 10.27 | 20,769 | +0.39(+3.94%) |
May 19, 2022 | 9.492 | 10.08 | 9.492 | 9.882 | 18,345 | +0.15(+1.50%) |
May 18, 2022 | 10.40 | 10.51 | 9.658 | 9.736 | 28,736 | -0.97(-9.09%) |
May 17, 2022 | 10.28 | 10.75 | 10.25 | 10.71 | 58,773 | +0.76(+7.63%) |
May 16, 2022 | 9.473 | 10.13 | 9.473 | 9.950 | 42,319 | +0.46(+4.82%) |
May 13, 2022 | 9.044 | 9.542 | 9.044 | 9.492 | 69,161 | +0.76(+8.70%) |
May 12, 2022 | 8.032 | 8.743 | 7.934 | 8.733 | 36,245 | +0.55(+6.79%) |
May 11, 2022 | 8.645 | 9.025 | 8.139 | 8.178 | 16,711 | -0.56(-6.46%) |
May 10, 2022 | 8.499 | 8.841 | 8.178 | 8.743 | 63,513 | +0.55(+6.65%) |
May 09, 2022 | 8.908 | 8.908 | 8.061 | 8.197 | 26,192 | -1.03(-11.18%) |
May 06, 2022 | 9.755 | 9.755 | 9.015 | 9.229 | 35,014 | -0.83(-8.23%) |
May 05, 2022 | 10.89 | 10.89 | 9.687 | 10.06 | 35,434 | -1.02(-9.23%) |
May 04, 2022 | 10.81 | 11.15 | 9.882 | 11.08 | 20,153 | +0.31(+2.89%) |
May 03, 2022 | 10.82 | 10.98 | 10.52 | 10.77 | 16,255 | +0.14(+1.28%) |
May 02, 2022 | 10.45 | 10.82 | 9.979 | 10.63 | 46,266 | +0.18(+1.68%) |
Apr 29, 2022 | 10.75 | 11.28 | 10.42 | 10.46 | 52,229 | -0.57(-5.21%) |
Apr 28, 2022 | 11.01 | 11.14 | 10.26 | 11.03 | 26,042 | +0.30(+2.81%) |
Apr 27, 2022 | 10.66 | 11.02 | 10.64 | 10.73 | 13,568 | +0.07(+0.64%) |
Apr 26, 2022 | 11.28 | 11.34 | 10.65 | 10.66 | 18,267 | -0.73(-6.41%) |
Apr 25, 2022 | 10.94 | 11.39 | 10.56 | 11.39 | 27,870 | +0.23(+2.09%) |
Apr 22, 2022 | 11.82 | 11.82 | 11.13 | 11.16 | 55,636 | -0.78(-6.52%) |
Apr 21, 2022 | 12.95 | 12.95 | 11.86 | 11.94 | 37,239 | -0.86(-6.70%) |
Apr 20, 2022 | 12.93 | 13.00 | 12.41 | 12.79 | 42,681 | -0.14(-1.05%) |
Apr 19, 2022 | 12.41 | 13.01 | 12.38 | 12.93 | 20,734 | +0.31(+2.47%) |
Apr 18, 2022 | 13.69 | 13.69 | 12.39 | 12.62 | 54,877 | -1.33(-9.56%) |
Apr 14, 2022 | 14.03 | 14.18 | 13.88 | 13.95 | 10,509 | -0.12(-0.83%) |
Apr 13, 2022 | 13.47 | 14.15 | 13.47 | 14.07 | 34,990 | +0.62(+4.63%) |
Apr 12, 2022 | 13.91 | 14.15 | 13.34 | 13.44 | 29,755 | -0.31(-2.27%) |
Apr 11, 2022 | 14.68 | 14.68 | 13.64 | 13.76 | 84,207 | -1.01(-6.86%) |
Apr 08, 2022 | 15.10 | 15.19 | 14.67 | 14.77 | 42,705 | -0.31(-2.07%) |
Apr 07, 2022 | 14.87 | 15.26 | 14.56 | 15.08 | 40,646 | +0.38(+2.58%) |
Apr 06, 2022 | 14.03 | 14.86 | 13.91 | 14.70 | 33,147 | +0.32(+2.23%) |
Apr 05, 2022 | 14.74 | 15.21 | 14.26 | 14.38 | 42,100 | -0.43(-2.89%) |
Apr 04, 2022 | 14.71 | 14.90 | 14.45 | 14.81 | 65,371 | +0.17(+1.13%) |
Apr 01, 2022 | 14.08 | 14.72 | 14.05 | 14.64 | 46,697 | +0.55(+3.87%) |
Mar 31, 2022 | 14.47 | 14.47 | 14.07 | 14.10 | 98,100 | -0.21(-1.50%) |
Mar 30, 2022 | 14.72 | 15.24 | 14.11 | 14.31 | 86,107 | -0.42(-2.84%) |
Mar 29, 2022 | 14.18 | 15.06 | 14.18 | 14.73 | 118,150 | +0.71(+5.07%) |
Mar 28, 2022 | 14.22 | 14.44 | 13.48 | 14.02 | 19,095 | -0.21(-1.50%) |
Mar 25, 2022 | 14.31 | 14.42 | 14.09 | 14.23 | 30,081 | -0.03(-0.20%) |
Mar 24, 2022 | 13.98 | 14.30 | 13.84 | 14.26 | 48,262 | +0.38(+2.74%) |
Mar 23, 2022 | 13.99 | 14.60 | 13.88 | 13.88 | 48,805 | -0.31(-2.20%) |
Mar 22, 2022 | 13.83 | 14.27 | 13.83 | 14.19 | 50,777 | +0.45(+3.24%) |
Mar 21, 2022 | 14.09 | 14.32 | 13.68 | 13.75 | 52,022 | -0.32(-2.28%) |
Mar 18, 2022 | 13.61 | 14.25 | 13.61 | 14.07 | 150,631 | +0.38(+2.77%) |
Mar 17, 2022 | 12.58 | 13.81 | 12.58 | 13.69 | 186,187 | +0.97(+7.65%) |
Mar 16, 2022 | 12.10 | 12.72 | 11.83 | 12.72 | 29,462 | +1.00(+8.55%) |
Mar 15, 2022 | 11.38 | 11.74 | 11.24 | 11.71 | 16,286 | +0.35(+3.08%) |
Mar 14, 2022 | 12.50 | 12.50 | 11.13 | 11.36 | 60,954 | -1.27(-10.08%) |
Mar 11, 2022 | 12.90 | 13.21 | 12.60 | 12.64 | 70,452 | -0.17(-1.29%) |
Mar 10, 2022 | 12.35 | 12.84 | 12.80 | 25,242 | +0.03(+0.23%) | |
Mar 09, 2022 | 12.19 | 12.89 | 12.06 | 12.78 | 52,408 | +1.06(+9.05%) |
Mar 08, 2022 | 11.77 | 12.46 | 11.34 | 11.71 | 28,779 | -0.18(-1.55%) |
Mar 07, 2022 | 12.14 | 12.24 | 11.84 | 11.90 | 36,882 | -0.60(-4.83%) |
Mar 04, 2022 | 12.29 | 12.60 | 12.07 | 12.50 | 44,135 | -0.11(-0.85%) |
Mar 03, 2022 | 13.07 | 13.07 | 12.34 | 12.61 | 21,780 | -0.46(-3.50%) |
Mar 02, 2022 | 12.41 | 13.22 | 12.41 | 13.07 | 53,712 | +0.74(+6.00%) |
Mar 01, 2022 | 12.33 | 12.65 | 12.07 | 12.33 | 30,315 | -0.12(-0.94%) |
Feb 28, 2022 | 12.30 | 12.55 | 11.98 | 12.44 | 39,724 | -0.35(-2.74%) |
Feb 25, 2022 | 11.99 | 12.87 | 12.21 | 12.79 | 46,229 | +0.92(+7.79%) |
Feb 24, 2022 | 10.51 | 11.87 | 10.46 | 11.87 | 66,455 | +0.55(+4.90%) |
Feb 23, 2022 | 11.99 | 12.18 | 11.26 | 11.32 | 44,823 | -0.60(-5.06%) |
Feb 22, 2022 | 12.30 | 12.42 | 11.79 | 11.92 | 84,075 | -0.57(-4.60%) |
Feb 18, 2022 | 12.49 | 0 | -0.18(-1.46%) | |||
Feb 17, 2022 | 13.34 | 13.34 | 12.66 | 12.68 | 495,436 | -0.88(-6.46%) |
Feb 16, 2022 | 13.43 | 13.72 | 13.34 | 13.55 | 25,208 | +0.05(+0.36%) |
Feb 15, 2022 | 13.48 | 13.58 | 13.26 | 13.51 | 81,376 | +0.80(+6.28%) |
Feb 14, 2022 | 12.96 | 13.15 | 12.44 | 12.71 | 621,621 | -0.44(-3.33%) |
Feb 11, 2022 | 13.42 | 13.89 | 12.82 | 13.15 | 64,038 | -0.26(-1.96%) |
Feb 10, 2022 | 13.16 | 14.32 | 13.16 | 13.41 | 103,753 | -0.17(-1.22%) |
Feb 09, 2022 | 13.08 | 13.73 | 13.08 | 13.57 | 99,116 | +0.72(+5.60%) |
Feb 08, 2022 | 12.68 | 12.86 | 12.27 | 12.85 | 54,926 | -0.09(-0.68%) |
Feb 07, 2022 | 12.87 | 13.15 | 12.80 | 12.94 | 32,650 | +0.27(+2.15%) |
Feb 04, 2022 | 12.18 | 12.84 | 12.06 | 12.67 | 43,187 | +0.33(+2.68%) |
Feb 03, 2022 | 12.82 | 12.24 | 12.34 | 37,440 | -0.85(-6.42%) | |
Feb 02, 2022 | 13.39 | 13.39 | 12.65 | 13.18 | 74,505 | -0.11(-0.81%) |
Feb 01, 2022 | 12.85 | 13.47 | 12.71 | 13.29 | 110,703 | +0.44(+3.41%) |
Jan 31, 2022 | 11.88 | 12.85 | 12.85 | 87,107 | +0.93(+7.84%) | |
Jan 28, 2022 | 11.09 | 11.87 | 10.90 | 11.92 | 55,786 | +0.76(+6.80%) |
Jan 27, 2022 | 11.67 | 12.15 | 11.09 | 11.16 | 44,256 | -0.35(-3.04%) |
Jan 26, 2022 | 11.99 | 12.36 | 11.36 | 11.51 | 51,275 | -0.30(-2.55%) |
Jan 25, 2022 | 11.41 | 11.93 | 11.02 | 11.81 | 48,506 | +0.00(+0.00%) |
Jan 24, 2022 | 11.10 | 11.81 | 10.06 | 11.81 | 78,724 | +0.14(+1.17%) |
Jan 21, 2022 | 12.11 | 12.18 | 11.51 | 11.68 | 92,458 | -0.58(-4.76%) |
Jan 20, 2022 | 12.66 | 13.17 | 12.19 | 12.26 | 55,171 | -0.32(-2.55%) |
Jan 19, 2022 | 12.87 | 13.16 | 12.57 | 12.58 | 66,476 | -0.05(-0.39%) |
Jan 18, 2022 | 13.25 | 13.25 | 12.58 | 12.63 | 79,133 | -0.82(-6.08%) |
Jan 14, 2022 | 13.45 | 0 | +0.03(+0.22%) | |||
Jan 13, 2022 | 14.30 | 14.30 | 13.31 | 13.42 | 97,634 | -0.84(-5.87%) |
Jan 12, 2022 | 15.27 | 15.27 | 14.09 | 14.25 | 112,581 | -0.92(-6.09%) |
Jan 11, 2022 | 14.89 | 15.23 | 14.68 | 15.18 | 55,201 | +0.19(+1.30%) |
Jan 10, 2022 | 14.31 | 15.00 | 14.02 | 14.98 | 66,355 | +0.70(+4.90%) |
Jan 07, 2022 | 14.27 | 14.52 | 14.14 | 14.28 | 66,316 | +0.09(+0.62%) |
Jan 06, 2022 | 14.36 | 14.41 | 13.31 | 14.20 | 104,787 | -0.15(-1.02%) |
Jan 05, 2022 | 15.19 | 15.57 | 14.28 | 14.34 | 147,797 | -0.87(-5.69%) |
Jan 04, 2022 | 15.98 | 15.98 | 14.80 | 15.21 | 189,769 | -0.67(-4.23%) |