Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.407 | 8.471 | 8.320 | 8.434 | 296,907 | +0.05(+0.66%) |
Mar 30, 2023 | 8.489 | 8.544 | 8.334 | 8.379 | 192,925 | -0.03(-0.33%) |
Mar 29, 2023 | 8.343 | 8.425 | 8.265 | 8.407 | 275,232 | +0.17(+2.11%) |
Mar 28, 2023 | 8.031 | 8.233 | 8.022 | 8.233 | 256,369 | +0.14(+1.70%) |
Mar 27, 2023 | 8.160 | 8.192 | 8.063 | 8.095 | 245,102 | +0.07(+0.91%) |
Mar 24, 2023 | 7.812 | 8.031 | 7.738 | 8.022 | 249,512 | +0.15(+1.86%) |
Mar 23, 2023 | 7.986 | 8.150 | 7.812 | 7.876 | 256,280 | -0.09(-1.15%) |
Mar 22, 2023 | 8.123 | 8.187 | 7.940 | 7.967 | 242,861 | -0.15(-1.81%) |
Mar 21, 2023 | 8.095 | 8.324 | 8.027 | 8.114 | 421,551 | +0.21(+2.67%) |
Mar 20, 2023 | 7.931 | 7.995 | 7.784 | 7.903 | 251,230 | +0.06(+0.82%) |
Mar 17, 2023 | 7.857 | 7.940 | 7.729 | 7.839 | 427,950 | -0.13(-1.61%) |
Mar 16, 2023 | 7.802 | 8.067 | 7.775 | 7.967 | 361,945 | +0.04(+0.46%) |
Mar 15, 2023 | 7.638 | 7.940 | 7.555 | 7.931 | 456,001 | +0.10(+1.29%) |
Mar 14, 2023 | 8.361 | 8.361 | 7.697 | 7.830 | 596,086 | -0.35(-4.26%) |
Mar 13, 2023 | 8.251 | 8.343 | 8.086 | 8.178 | 538,295 | -0.21(-2.51%) |
Mar 10, 2023 | 8.581 | 8.645 | 8.251 | 8.389 | 632,945 | -0.25(-2.86%) |
Mar 09, 2023 | 9.368 | 9.596 | 8.242 | 8.636 | 860,058 | -1.36(-13.57%) |
Mar 08, 2023 | 9.954 | 9.991 | 9.799 | 9.991 | 295,905 | +0.04(+0.37%) |
Mar 07, 2023 | 10.07 | 10.10 | 9.753 | 9.954 | 246,454 | -0.14(-1.36%) |
Mar 06, 2023 | 10.53 | 10.58 | 10.08 | 10.09 | 360,832 | -0.51(-4.84%) |
Mar 03, 2023 | 10.46 | 10.69 | 10.37 | 10.60 | 216,568 | +0.24(+2.35%) |
Mar 02, 2023 | 10.20 | 10.40 | 10.14 | 10.36 | 181,110 | +0.08(+0.79%) |
Mar 01, 2023 | 10.22 | 10.45 | 10.16 | 10.28 | 246,823 | +0.11(+1.06%) |
Feb 28, 2023 | 10.72 | 10.73 | 10.12 | 10.17 | 1,157,425 | -0.56(-5.21%) |
Feb 27, 2023 | 10.72 | 10.80 | 10.57 | 10.73 | 880,308 | +0.06(+0.59%) |
Feb 24, 2023 | 10.51 | 10.71 | 10.13 | 10.67 | 1,013,837 | +0.00(+0.00%) |
Feb 23, 2023 | 10.22 | 10.70 | 10.16 | 10.67 | 707,546 | +0.59(+5.81%) |
Feb 22, 2023 | 9.848 | 10.11 | 9.848 | 10.08 | 208,950 | +0.30(+3.04%) |
Feb 21, 2023 | 9.893 | 9.932 | 9.677 | 9.785 | 156,517 | -0.24(-2.43%) |
Feb 17, 2023 | 9.848 | 10.10 | 9.785 | 10.03 | 126,972 | +0.20(+2.02%) |
Feb 16, 2023 | 9.875 | 9.938 | 9.614 | 9.830 | 181,900 | -0.18(-1.80%) |
Feb 15, 2023 | 10.04 | 10.15 | 9.951 | 10.01 | 124,189 | -0.14(-1.42%) |
Feb 14, 2023 | 10.14 | 10.22 | 10.04 | 10.15 | 129,338 | -0.02(-0.18%) |
Feb 13, 2023 | 10.09 | 10.20 | 10.02 | 10.17 | 101,202 | +0.11(+1.07%) |
Feb 10, 2023 | 10.03 | 10.14 | 9.929 | 10.06 | 106,348 | +0.08(+0.81%) |
Feb 09, 2023 | 10.36 | 10.50 | 9.893 | 9.983 | 170,671 | -0.32(-3.06%) |
Feb 08, 2023 | 10.44 | 10.52 | 10.24 | 10.30 | 106,556 | -0.23(-2.14%) |
Feb 07, 2023 | 10.50 | 10.58 | 10.37 | 10.52 | 120,169 | +0.01(+0.09%) |
Feb 06, 2023 | 10.56 | 10.56 | 10.33 | 10.51 | 160,969 | -0.07(-0.68%) |
Feb 03, 2023 | 10.59 | 10.68 | 10.49 | 10.59 | 165,800 | -0.16(-1.51%) |
Feb 02, 2023 | 10.63 | 10.82 | 10.55 | 10.75 | 186,354 | +0.12(+1.10%) |
Feb 01, 2023 | 10.50 | 10.74 | 10.31 | 10.63 | 203,302 | +0.14(+1.29%) |
Jan 31, 2023 | 10.37 | 10.51 | 10.29 | 10.50 | 246,100 | +0.13(+1.22%) |
Jan 30, 2023 | 10.14 | 10.45 | 10.04 | 10.37 | 194,948 | +0.18(+1.77%) |
Jan 27, 2023 | 10.23 | 10.34 | 10.01 | 10.19 | 199,580 | -0.05(-0.44%) |
Jan 26, 2023 | 9.911 | 10.29 | 9.848 | 10.24 | 207,739 | +0.32(+3.27%) |
Jan 25, 2023 | 9.830 | 9.911 | 9.713 | 9.911 | 162,206 | +0.01(+0.09%) |
Jan 24, 2023 | 9.848 | 9.983 | 9.731 | 9.902 | 109,873 | +0.08(+0.83%) |
Jan 23, 2023 | 9.848 | 9.947 | 9.771 | 9.821 | 168,132 | +0.00(+0.00%) |
Jan 20, 2023 | 9.866 | 9.875 | 9.677 | 9.821 | 243,029 | +0.04(+0.37%) |
Jan 19, 2023 | 9.938 | 9.950 | 9.618 | 9.785 | 177,961 | -0.22(-2.16%) |
Jan 18, 2023 | 9.938 | 10.24 | 9.929 | 10.00 | 388,861 | +0.20(+2.02%) |
Jan 17, 2023 | 9.920 | 9.920 | 9.618 | 9.803 | 184,025 | -0.11(-1.09%) |
Jan 13, 2023 | 9.722 | 9.911 | 9.694 | 9.911 | 214,377 | +0.15(+1.57%) |
Jan 12, 2023 | 9.695 | 9.812 | 9.659 | 9.758 | 156,557 | +0.11(+1.12%) |
Jan 11, 2023 | 9.614 | 9.767 | 9.596 | 9.650 | 186,776 | +0.15(+1.61%) |
Jan 10, 2023 | 9.487 | 9.650 | 9.424 | 9.496 | 252,589 | +0.10(+1.05%) |
Jan 09, 2023 | 9.487 | 9.542 | 9.190 | 9.397 | 285,024 | +0.02(+0.19%) |
Jan 06, 2023 | 8.938 | 9.424 | 8.938 | 9.379 | 268,362 | +0.53(+6.01%) |
Jan 05, 2023 | 9.037 | 9.082 | 8.731 | 8.848 | 292,103 | -0.29(-3.16%) |
Jan 04, 2023 | 8.866 | 9.217 | 8.830 | 9.136 | 261,929 | +0.41(+4.75%) |
Jan 03, 2023 | 8.614 | 8.731 | 8.451 | 8.722 | 241,537 | +0.25(+2.98%) |
Dec 30, 2022 | 8.433 | 8.561 | 8.397 | 8.469 | 188,553 | -0.05(-0.53%) |
Dec 29, 2022 | 8.343 | 8.586 | 8.334 | 8.514 | 200,563 | +0.21(+2.49%) |
Dec 28, 2022 | 8.650 | 8.722 | 8.298 | 8.307 | 203,042 | -0.30(-3.46%) |
Dec 27, 2022 | 8.559 | 8.677 | 8.519 | 8.604 | 299,518 | +0.06(+0.74%) |
Dec 23, 2022 | 8.325 | 8.550 | 8.280 | 8.541 | 368,577 | +0.23(+2.82%) |
Dec 22, 2022 | 8.307 | 8.379 | 8.082 | 8.307 | 661,056 | -0.05(-0.65%) |
Dec 21, 2022 | 8.262 | 8.433 | 8.253 | 8.361 | 167,041 | +0.17(+2.09%) |
Dec 20, 2022 | 8.172 | 8.307 | 8.172 | 8.190 | 204,240 | -0.05(-0.55%) |
Dec 19, 2022 | 8.532 | 8.577 | 8.154 | 8.235 | 218,074 | -0.21(-2.45%) |
Dec 16, 2022 | 8.307 | 8.785 | 8.289 | 8.442 | 658,302 | +0.08(+0.97%) |
Dec 15, 2022 | 8.559 | 8.613 | 8.316 | 8.361 | 232,572 | -0.28(-3.23%) |
Dec 14, 2022 | 8.731 | 8.785 | 8.523 | 8.641 | 362,352 | -0.12(-1.34%) |
Dec 13, 2022 | 9.082 | 9.361 | 8.695 | 8.758 | 829,459 | -0.21(-2.31%) |
Dec 12, 2022 | 9.253 | 9.352 | 8.897 | 8.965 | 532,622 | -0.32(-3.40%) |
Dec 09, 2022 | 9.163 | 9.343 | 9.163 | 9.280 | 399,673 | +0.05(+0.59%) |
Dec 08, 2022 | 8.974 | 9.325 | 8.938 | 9.226 | 695,062 | +0.34(+3.85%) |
Dec 07, 2022 | 8.650 | 8.893 | 8.577 | 8.884 | 436,277 | +0.26(+3.03%) |
Dec 06, 2022 | 8.532 | 8.776 | 8.487 | 8.623 | 477,516 | +0.14(+1.59%) |
Dec 05, 2022 | 8.334 | 8.496 | 8.289 | 8.487 | 283,492 | +0.13(+1.51%) |
Dec 02, 2022 | 8.199 | 8.514 | 8.145 | 8.361 | 342,779 | +0.12(+1.42%) |
Dec 01, 2022 | 8.361 | 8.604 | 8.199 | 8.244 | 306,841 | -0.05(-0.65%) |
Nov 30, 2022 | 8.514 | 8.523 | 8.037 | 8.298 | 460,711 | -0.20(-2.33%) |
Nov 29, 2022 | 8.346 | 8.523 | 8.346 | 8.496 | 257,094 | +0.18(+2.12%) |
Nov 28, 2022 | 8.655 | 8.733 | 8.302 | 8.320 | 300,287 | -0.42(-4.75%) |
Nov 25, 2022 | 8.700 | 8.823 | 8.647 | 8.735 | 116,988 | -0.01(-0.10%) |
Nov 23, 2022 | 8.761 | 8.875 | 8.585 | 8.744 | 270,756 | -0.02(-0.20%) |
Nov 22, 2022 | 8.638 | 8.797 | 8.523 | 8.761 | 321,325 | +0.25(+2.90%) |
Nov 21, 2022 | 8.470 | 8.642 | 8.390 | 8.514 | 253,316 | -0.04(-0.52%) |
Nov 18, 2022 | 8.655 | 8.691 | 8.435 | 8.558 | 290,548 | +0.01(+0.10%) |
Nov 17, 2022 | 8.523 | 8.567 | 8.276 | 8.549 | 487,097 | -0.13(-1.53%) |
Nov 16, 2022 | 8.894 | 8.947 | 8.673 | 8.682 | 200,485 | -0.27(-3.06%) |
Nov 15, 2022 | 8.964 | 9.132 | 8.903 | 8.956 | 260,422 | +0.15(+1.71%) |
Nov 14, 2022 | 9.017 | 9.079 | 8.783 | 8.805 | 312,662 | -0.28(-3.11%) |
Nov 11, 2022 | 8.814 | 9.176 | 8.788 | 9.088 | 385,916 | +0.38(+4.36%) |
Nov 10, 2022 | 8.470 | 8.788 | 8.276 | 8.708 | 313,117 | +0.52(+6.36%) |
Nov 09, 2022 | 8.329 | 8.408 | 8.125 | 8.187 | 264,095 | -0.19(-2.32%) |
Nov 08, 2022 | 8.426 | 8.576 | 8.302 | 8.382 | 346,096 | -0.05(-0.63%) |
Nov 07, 2022 | 8.470 | 8.629 | 8.223 | 8.435 | 336,711 | -0.01(-0.10%) |
Nov 04, 2022 | 8.134 | 8.717 | 7.949 | 8.443 | 533,370 | +0.64(+8.14%) |
Nov 03, 2022 | 8.125 | 8.311 | 7.649 | 7.807 | 495,965 | -0.48(-5.76%) |
Nov 02, 2022 | 8.541 | 8.638 | 8.223 | 8.284 | 337,762 | -0.19(-2.29%) |
Nov 01, 2022 | 8.567 | 8.647 | 8.461 | 8.479 | 213,315 | +0.09(+1.05%) |
Oct 31, 2022 | 8.399 | 8.558 | 8.390 | 8.390 | 336,246 | -0.01(-0.11%) |
Oct 28, 2022 | 8.373 | 8.452 | 8.267 | 8.399 | 429,421 | +0.05(+0.64%) |
Oct 27, 2022 | 8.514 | 8.611 | 8.311 | 8.346 | 337,858 | -0.04(-0.42%) |
Oct 26, 2022 | 8.514 | 8.594 | 8.293 | 8.382 | 275,116 | -0.08(-0.94%) |
Oct 25, 2022 | 8.196 | 8.598 | 8.196 | 8.461 | 215,605 | +0.25(+3.01%) |
Oct 24, 2022 | 8.178 | 8.302 | 7.949 | 8.214 | 356,478 | -0.04(-0.43%) |
Oct 21, 2022 | 8.090 | 8.249 | 7.949 | 8.249 | 243,107 | +0.26(+3.32%) |
Oct 20, 2022 | 8.099 | 8.249 | 7.949 | 7.984 | 205,045 | -0.07(-0.88%) |
Oct 19, 2022 | 8.099 | 8.130 | 8.002 | 8.055 | 401,135 | -0.13(-1.62%) |
Oct 18, 2022 | 8.028 | 8.249 | 8.011 | 8.187 | 360,895 | +0.19(+2.32%) |
Oct 17, 2022 | 7.940 | 8.249 | 7.931 | 8.002 | 681,339 | +0.19(+2.37%) |
Oct 14, 2022 | 8.055 | 8.072 | 7.746 | 7.816 | 260,794 | -0.12(-1.56%) |
Oct 13, 2022 | 7.604 | 7.940 | 7.527 | 7.940 | 375,233 | +0.11(+1.35%) |
Oct 12, 2022 | 7.922 | 7.922 | 7.657 | 7.834 | 252,104 | -0.03(-0.34%) |
Oct 11, 2022 | 7.763 | 7.975 | 7.763 | 7.860 | 322,439 | +0.04(+0.56%) |
Oct 10, 2022 | 7.675 | 7.975 | 7.653 | 7.816 | 449,174 | +0.19(+2.55%) |
Oct 07, 2022 | 7.631 | 7.728 | 7.503 | 7.622 | 469,955 | +0.00(+0.00%) |
Oct 06, 2022 | 8.214 | 8.249 | 7.490 | 7.622 | 589,833 | -0.72(-8.58%) |
Oct 05, 2022 | 8.541 | 8.549 | 8.240 | 8.337 | 366,562 | -0.35(-4.07%) |
Oct 04, 2022 | 8.708 | 8.858 | 8.655 | 8.691 | 620,280 | +0.13(+1.55%) |
Oct 03, 2022 | 8.302 | 8.660 | 8.112 | 8.558 | 581,459 | +0.31(+3.75%) |
Sep 30, 2022 | 8.055 | 8.382 | 8.046 | 8.249 | 541,818 | +0.25(+3.09%) |
Sep 29, 2022 | 8.143 | 8.143 | 7.693 | 8.002 | 488,962 | -0.27(-3.31%) |
Sep 28, 2022 | 8.311 | 8.373 | 7.993 | 8.276 | 526,471 | +0.01(+0.11%) |
Sep 27, 2022 | 9.141 | 9.274 | 8.187 | 8.267 | 815,996 | -1.17(-12.36%) |
Sep 26, 2022 | 9.609 | 9.706 | 9.424 | 9.433 | 314,073 | -0.27(-2.82%) |
Sep 23, 2022 | 9.839 | 9.883 | 9.618 | 9.706 | 315,642 | -0.29(-2.92%) |
Sep 22, 2022 | 10.02 | 10.23 | 9.989 | 9.998 | 330,382 | +0.01(+0.09%) |
Sep 21, 2022 | 10.26 | 10.45 | 9.980 | 9.989 | 457,665 | -0.20(-1.99%) |
Sep 20, 2022 | 10.40 | 10.40 | 10.08 | 10.19 | 337,322 | -0.31(-2.94%) |
Sep 19, 2022 | 10.22 | 10.53 | 10.19 | 10.50 | 374,165 | +0.07(+0.68%) |
Sep 16, 2022 | 10.32 | 10.57 | 10.14 | 10.43 | 941,722 | +0.01(+0.09%) |
Sep 15, 2022 | 10.37 | 10.56 | 10.29 | 10.42 | 476,355 | +0.04(+0.42%) |
Sep 14, 2022 | 10.96 | 11.00 | 10.28 | 10.38 | 494,933 | -0.57(-5.17%) |
Sep 13, 2022 | 11.22 | 11.24 | 10.84 | 10.94 | 419,799 | -0.46(-4.03%) |
Sep 12, 2022 | 11.32 | 11.52 | 11.27 | 11.40 | 339,657 | +0.13(+1.18%) |
Sep 09, 2022 | 11.25 | 11.36 | 11.20 | 11.27 | 191,026 | +0.17(+1.51%) |
Sep 08, 2022 | 11.23 | 11.23 | 10.99 | 11.10 | 277,429 | -0.24(-2.10%) |
Sep 07, 2022 | 11.13 | 11.34 | 11.00 | 11.34 | 239,064 | +0.17(+1.50%) |
Sep 06, 2022 | 11.30 | 11.36 | 11.12 | 11.17 | 281,404 | -0.11(-0.94%) |
Sep 02, 2022 | 11.53 | 11.65 | 11.17 | 11.28 | 254,609 | -0.23(-2.00%) |
Sep 01, 2022 | 11.34 | 11.66 | 11.24 | 11.51 | 345,835 | +0.13(+1.16%) |
Aug 31, 2022 | 11.96 | 11.96 | 11.34 | 11.38 | 528,336 | -0.57(-4.80%) |
Aug 30, 2022 | 12.19 | 12.39 | 11.92 | 11.95 | 339,677 | -0.27(-2.21%) |
Aug 29, 2022 | 12.15 | 12.33 | 11.99 | 12.22 | 292,244 | -0.05(-0.43%) |
Aug 26, 2022 | 12.72 | 12.73 | 12.25 | 12.27 | 317,212 | -0.40(-3.16%) |
Aug 25, 2022 | 12.53 | 12.72 | 12.51 | 12.67 | 251,256 | +0.14(+1.11%) |
Aug 24, 2022 | 12.69 | 12.77 | 12.51 | 12.53 | 193,445 | -0.20(-1.57%) |
Aug 23, 2022 | 12.82 | 13.01 | 12.71 | 12.73 | 236,569 | -0.03(-0.27%) |
Aug 22, 2022 | 12.86 | 12.99 | 12.58 | 12.77 | 674,077 | -0.25(-1.94%) |
Aug 19, 2022 | 13.26 | 13.26 | 12.99 | 13.02 | 363,763 | -0.27(-2.03%) |
Aug 18, 2022 | 13.30 | 13.35 | 13.19 | 13.29 | 297,198 | +0.10(+0.79%) |
Aug 17, 2022 | 13.33 | 13.46 | 12.98 | 13.19 | 541,865 | -0.34(-2.51%) |
Aug 16, 2022 | 13.58 | 13.68 | 13.48 | 13.53 | 316,652 | -0.12(-0.89%) |
Aug 15, 2022 | 13.43 | 13.67 | 13.36 | 13.65 | 175,409 | +0.01(+0.06%) |
Aug 12, 2022 | 13.50 | 13.66 | 13.32 | 13.64 | 222,344 | +0.20(+1.49%) |
Aug 11, 2022 | 13.29 | 13.65 | 13.24 | 13.44 | 319,555 | +0.26(+1.98%) |
Aug 10, 2022 | 13.51 | 13.62 | 13.17 | 13.18 | 276,917 | -0.09(-0.66%) |
Aug 09, 2022 | 13.52 | 13.57 | 13.08 | 13.26 | 268,204 | -0.20(-1.49%) |
Aug 08, 2022 | 14.16 | 14.16 | 13.36 | 13.47 | 623,310 | -0.73(-5.15%) |
Aug 05, 2022 | 14.24 | 14.46 | 14.07 | 14.20 | 329,902 | -0.17(-1.21%) |
Aug 04, 2022 | 14.64 | 14.76 | 13.59 | 14.37 | 555,151 | -0.91(-5.98%) |
Aug 03, 2022 | 15.32 | 15.45 | 15.09 | 15.29 | 248,063 | -0.03(-0.23%) |
Aug 02, 2022 | 15.50 | 15.50 | 15.15 | 15.32 | 219,149 | -0.13(-0.85%) |
Aug 01, 2022 | 15.44 | 15.49 | 15.10 | 15.45 | 246,708 | +0.15(+0.97%) |
Jul 29, 2022 | 15.29 | 15.51 | 15.12 | 15.30 | 280,447 | +0.22(+1.44%) |
Jul 28, 2022 | 15.08 | 15.20 | 14.77 | 15.09 | 280,918 | +0.01(+0.06%) |
Jul 27, 2022 | 15.00 | 15.21 | 14.89 | 15.08 | 278,555 | +0.03(+0.17%) |
Jul 26, 2022 | 15.23 | 15.23 | 14.91 | 15.05 | 247,667 | -0.17(-1.14%) |
Jul 25, 2022 | 14.97 | 15.24 | 14.97 | 15.22 | 251,674 | +0.26(+1.75%) |
Jul 22, 2022 | 15.29 | 15.29 | 14.86 | 14.96 | 275,964 | -0.22(-1.43%) |
Jul 21, 2022 | 15.07 | 15.19 | 14.86 | 15.18 | 209,471 | -0.02(-0.11%) |
Jul 20, 2022 | 15.19 | 15.29 | 15.04 | 15.20 | 163,452 | +0.02(+0.11%) |
Jul 19, 2022 | 14.64 | 15.28 | 14.64 | 15.18 | 253,155 | +0.64(+4.37%) |
Jul 18, 2022 | 14.44 | 14.89 | 14.38 | 14.55 | 320,473 | +0.30(+2.08%) |
Jul 15, 2022 | 14.42 | 14.42 | 14.12 | 14.25 | 234,964 | +0.04(+0.31%) |
Jul 14, 2022 | 14.42 | 14.51 | 13.96 | 14.21 | 331,368 | -0.48(-3.26%) |
Jul 13, 2022 | 14.63 | 14.78 | 14.46 | 14.68 | 345,704 | -0.09(-0.59%) |
Jul 12, 2022 | 14.73 | 15.02 | 14.65 | 14.77 | 354,555 | -0.01(-0.06%) |
Jul 11, 2022 | 14.80 | 14.99 | 14.75 | 14.78 | 304,689 | -0.09(-0.59%) |
Jul 08, 2022 | 15.18 | 15.18 | 14.78 | 14.87 | 298,262 | -0.24(-1.61%) |
Jul 07, 2022 | 15.02 | 15.33 | 14.93 | 15.11 | 467,014 | +0.29(+1.94%) |
Jul 06, 2022 | 15.07 | 15.08 | 14.42 | 14.82 | 671,285 | -0.30(-2.01%) |
Jul 05, 2022 | 15.74 | 15.74 | 14.85 | 15.13 | 805,540 | -0.74(-4.67%) |
Jul 01, 2022 | 15.86 | 16.06 | 15.53 | 15.87 | 195,018 | -0.16(-0.98%) |
Jun 30, 2022 | 15.88 | 16.23 | 15.62 | 16.03 | 300,203 | -0.06(-0.38%) |
Jun 29, 2022 | 16.72 | 16.95 | 15.66 | 16.09 | 478,735 | -0.61(-3.65%) |
Jun 28, 2022 | 16.29 | 16.71 | 16.29 | 16.70 | 483,465 | +0.48(+2.95%) |
Jun 27, 2022 | 16.46 | 16.46 | 16.06 | 16.22 | 342,844 | -0.21(-1.27%) |
Jun 24, 2022 | 15.52 | 16.47 | 15.43 | 16.43 | 1,309,910 | +1.03(+6.67%) |
Jun 23, 2022 | 16.07 | 16.07 | 15.29 | 15.40 | 493,457 | -0.62(-3.86%) |
Jun 22, 2022 | 15.80 | 16.10 | 15.61 | 16.02 | 238,797 | -0.13(-0.81%) |
Jun 21, 2022 | 15.76 | 16.19 | 15.56 | 16.15 | 395,694 | +0.51(+3.29%) |
Jun 17, 2022 | 15.96 | 16.10 | 15.51 | 15.63 | 424,600 | -0.18(-1.16%) |
Jun 16, 2022 | 16.12 | 16.12 | 15.69 | 15.82 | 333,846 | -0.56(-3.40%) |
Jun 15, 2022 | 16.32 | 16.51 | 16.15 | 16.37 | 315,924 | +0.08(+0.48%) |
Jun 14, 2022 | 15.98 | 16.33 | 15.77 | 16.30 | 296,239 | +0.29(+1.80%) |
Jun 13, 2022 | 15.94 | 16.12 | 15.34 | 16.01 | 805,813 | -0.32(-1.97%) |
Jun 10, 2022 | 16.68 | 16.68 | 16.11 | 16.33 | 255,920 | -0.35(-2.09%) |
Jun 09, 2022 | 16.78 | 16.89 | 16.49 | 16.68 | 183,136 | -0.19(-1.14%) |
Jun 08, 2022 | 16.84 | 17.22 | 16.68 | 16.87 | 214,217 | -0.04(-0.26%) |
Jun 07, 2022 | 16.77 | 16.95 | 16.44 | 16.91 | 249,219 | +0.03(+0.21%) |
Jun 06, 2022 | 16.71 | 16.96 | 16.58 | 16.88 | 173,902 | +0.33(+2.00%) |
Jun 03, 2022 | 16.93 | 16.93 | 16.30 | 16.55 | 216,137 | -0.37(-2.16%) |
Jun 02, 2022 | 17.05 | 17.06 | 16.37 | 16.91 | 286,810 | +0.01(+0.05%) |
Jun 01, 2022 | 16.59 | 17.03 | 16.35 | 16.91 | 285,821 | +0.47(+2.89%) |
May 31, 2022 | 16.09 | 16.62 | 15.97 | 16.43 | 475,163 | +0.34(+2.09%) |
May 27, 2022 | 16.36 | 16.39 | 15.76 | 16.09 | 260,137 | -0.13(-0.80%) |
May 26, 2022 | 16.09 | 16.35 | 16.05 | 16.22 | 162,594 | +0.33(+2.06%) |
May 25, 2022 | 15.90 | 16.08 | 15.59 | 15.90 | 287,018 | +0.00(+0.00%) |
May 24, 2022 | 15.50 | 15.92 | 15.31 | 15.90 | 286,020 | +0.49(+3.19%) |
May 23, 2022 | 15.30 | 15.62 | 15.16 | 15.40 | 473,242 | +0.31(+2.06%) |
May 20, 2022 | 15.66 | 15.94 | 14.80 | 15.09 | 269,740 | -0.45(-2.89%) |
May 19, 2022 | 14.35 | 15.79 | 14.33 | 15.54 | 483,121 | +1.33(+9.34%) |
May 18, 2022 | 14.10 | 14.34 | 14.03 | 14.21 | 178,169 | +0.04(+0.30%) |
May 17, 2022 | 13.96 | 14.35 | 13.91 | 14.17 | 183,140 | +0.45(+3.27%) |
May 16, 2022 | 13.48 | 13.84 | 13.33 | 13.72 | 129,438 | +0.29(+2.18%) |
May 13, 2022 | 13.50 | 13.65 | 13.36 | 13.43 | 178,455 | +0.08(+0.58%) |
May 12, 2022 | 13.12 | 13.37 | 13.06 | 13.35 | 136,796 | +0.12(+0.91%) |
May 11, 2022 | 13.17 | 13.59 | 13.17 | 13.23 | 154,580 | +0.06(+0.46%) |
May 10, 2022 | 13.58 | 13.58 | 12.98 | 13.17 | 146,042 | -0.19(-1.42%) |
May 09, 2022 | 13.06 | 13.52 | 13.06 | 13.36 | 234,188 | +0.19(+1.44%) |
May 06, 2022 | 13.45 | 13.63 | 13.02 | 13.17 | 176,570 | -0.46(-3.35%) |
May 05, 2022 | 13.96 | 13.96 | 13.21 | 13.63 | 181,763 | -0.20(-1.43%) |
May 04, 2022 | 13.54 | 13.88 | 13.40 | 13.83 | 141,155 | +0.35(+2.62%) |
May 03, 2022 | 13.37 | 13.58 | 13.18 | 13.47 | 121,921 | +0.27(+2.02%) |
May 02, 2022 | 13.12 | 13.34 | 12.95 | 13.21 | 159,203 | +0.08(+0.59%) |
Apr 29, 2022 | 13.31 | 13.48 | 13.06 | 13.13 | 105,046 | -0.16(-1.23%) |
Apr 28, 2022 | 13.40 | 13.40 | 13.04 | 13.29 | 94,880 | -0.03(-0.26%) |
Apr 27, 2022 | 13.42 | 13.60 | 13.29 | 13.33 | 95,207 | -0.06(-0.45%) |
Apr 26, 2022 | 13.69 | 13.76 | 13.33 | 13.39 | 123,264 | -0.26(-1.90%) |
Apr 25, 2022 | 13.52 | 13.66 | 13.14 | 13.65 | 160,912 | -0.07(-0.50%) |
Apr 22, 2022 | 14.10 | 14.10 | 13.68 | 13.71 | 129,145 | -0.39(-2.75%) |
Apr 21, 2022 | 14.45 | 14.52 | 13.96 | 14.10 | 149,658 | -0.16(-1.15%) |
Apr 20, 2022 | 14.28 | 14.53 | 14.26 | 14.27 | 116,501 | +0.08(+0.55%) |
Apr 19, 2022 | 13.77 | 14.31 | 13.71 | 14.19 | 250,239 | +0.47(+3.39%) |
Apr 18, 2022 | 13.86 | 13.91 | 13.64 | 13.72 | 137,448 | -0.08(-0.56%) |
Apr 14, 2022 | 13.76 | 13.86 | 13.65 | 13.80 | 189,593 | +0.12(+0.88%) |
Apr 13, 2022 | 13.40 | 13.70 | 13.34 | 13.68 | 191,797 | +0.35(+2.65%) |
Apr 12, 2022 | 13.35 | 13.55 | 13.21 | 13.33 | 127,290 | +0.10(+0.78%) |
Apr 11, 2022 | 13.19 | 13.46 | 13.15 | 13.22 | 98,546 | +0.02(+0.13%) |
Apr 08, 2022 | 13.48 | 13.51 | 13.18 | 13.21 | 160,967 | -0.19(-1.42%) |
Apr 07, 2022 | 13.37 | 13.52 | 13.18 | 13.40 | 400,623 | +0.09(+0.71%) |
Apr 06, 2022 | 13.32 | 13.35 | 13.02 | 13.30 | 144,498 | -0.04(-0.32%) |
Apr 05, 2022 | 13.55 | 13.59 | 13.30 | 13.34 | 191,707 | -0.21(-1.53%) |
Apr 04, 2022 | 13.58 | 13.61 | 13.25 | 13.55 | 133,542 | -0.05(-0.38%) |