Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.466 | 9.466 | 9.291 | 9.310 | 310,582 | -0.03(-0.31%) |
Apr 27, 2023 | 9.496 | 9.515 | 9.330 | 9.340 | 265,971 | -0.30(-3.14%) |
Apr 26, 2023 | 9.418 | 9.642 | 9.418 | 9.642 | 501,619 | +0.07(+0.71%) |
Apr 25, 2023 | 9.359 | 9.574 | 9.359 | 9.574 | 399,184 | +0.31(+3.37%) |
Apr 24, 2023 | 9.301 | 9.320 | 9.262 | 9.262 | 193,890 | -0.07(-0.73%) |
Apr 21, 2023 | 9.447 | 9.505 | 9.320 | 9.330 | 510,747 | -0.13(-1.39%) |
Apr 20, 2023 | 9.535 | 9.535 | 9.423 | 9.462 | 187,257 | +0.02(+0.21%) |
Apr 19, 2023 | 9.505 | 9.505 | 9.427 | 9.442 | 253,696 | +0.04(+0.47%) |
Apr 18, 2023 | 9.408 | 9.457 | 9.398 | 9.398 | 91,812 | -0.12(-1.23%) |
Apr 17, 2023 | 9.535 | 9.608 | 9.505 | 9.515 | 177,825 | +0.07(+0.72%) |
Apr 14, 2023 | 9.388 | 9.515 | 9.340 | 9.447 | 156,948 | +0.03(+0.31%) |
Apr 13, 2023 | 9.496 | 9.525 | 9.398 | 9.418 | 433,748 | -0.25(-2.58%) |
Apr 12, 2023 | 9.632 | 9.730 | 9.564 | 9.667 | 285,982 | -0.15(-1.53%) |
Apr 11, 2023 | 9.857 | 9.876 | 9.779 | 9.818 | 226,762 | -0.08(-0.79%) |
Apr 10, 2023 | 9.984 | 10.03 | 9.891 | 9.896 | 95,976 | +0.00(+0.00%) |
Apr 06, 2023 | 10.01 | 10.03 | 9.837 | 9.896 | 224,729 | -0.16(-1.55%) |
Apr 05, 2023 | 10.04 | 10.12 | 9.974 | 10.05 | 219,984 | +0.11(+1.08%) |
Apr 04, 2023 | 9.935 | 9.984 | 9.857 | 9.945 | 358,623 | -0.01(-0.10%) |
Apr 03, 2023 | 10.05 | 10.09 | 9.940 | 9.954 | 241,281 | -0.13(-1.26%) |
Mar 31, 2023 | 10.10 | 10.13 | 10.01 | 10.08 | 273,731 | -0.05(-0.48%) |
Mar 30, 2023 | 10.16 | 10.20 | 10.11 | 10.13 | 582,311 | -0.32(-3.08%) |
Mar 29, 2023 | 10.54 | 10.57 | 10.44 | 10.45 | 565,568 | -0.34(-3.16%) |
Mar 28, 2023 | 10.83 | 10.87 | 10.74 | 10.79 | 200,427 | +0.00(+0.00%) |
Mar 27, 2023 | 10.86 | 10.91 | 10.75 | 10.79 | 346,192 | -0.27(-2.47%) |
Mar 24, 2023 | 11.14 | 11.25 | 11.01 | 11.07 | 1,054,188 | +0.21(+1.89%) |
Mar 23, 2023 | 10.67 | 10.97 | 10.52 | 10.86 | 495,045 | +0.01(+0.09%) |
Mar 22, 2023 | 10.72 | 10.86 | 10.46 | 10.85 | 496,733 | +0.21(+1.94%) |
Mar 21, 2023 | 10.76 | 10.86 | 10.65 | 10.65 | 913,880 | -0.53(-4.78%) |
Mar 20, 2023 | 11.31 | 11.36 | 11.10 | 11.18 | 524,652 | -0.41(-3.52%) |
Mar 17, 2023 | 11.54 | 11.74 | 11.51 | 11.59 | 907,806 | +0.30(+2.67%) |
Mar 16, 2023 | 11.86 | 11.86 | 11.27 | 11.29 | 1,533,007 | -0.31(-2.68%) |
Mar 15, 2023 | 11.77 | 11.93 | 11.58 | 11.60 | 2,043,479 | +0.77(+7.09%) |
Mar 14, 2023 | 10.86 | 10.98 | 10.77 | 10.83 | 603,769 | -0.40(-3.55%) |
Mar 13, 2023 | 11.33 | 11.39 | 11.05 | 11.23 | 885,524 | +0.18(+1.67%) |
Mar 10, 2023 | 10.83 | 11.07 | 10.76 | 11.04 | 701,629 | +0.16(+1.43%) |
Mar 09, 2023 | 10.71 | 10.90 | 10.63 | 10.89 | 267,333 | +0.20(+1.91%) |
Mar 08, 2023 | 10.76 | 10.77 | 10.61 | 10.69 | 349,434 | -0.04(-0.36%) |
Mar 07, 2023 | 10.41 | 10.76 | 10.38 | 10.72 | 327,933 | +0.40(+3.86%) |
Mar 06, 2023 | 10.34 | 10.34 | 10.23 | 10.33 | 152,481 | +0.06(+0.57%) |
Mar 03, 2023 | 10.45 | 10.52 | 10.27 | 10.27 | 432,707 | -0.28(-2.67%) |
Mar 02, 2023 | 10.71 | 10.74 | 10.53 | 10.55 | 360,398 | +0.00(+0.00%) |
Mar 01, 2023 | 10.51 | 10.65 | 10.46 | 10.55 | 504,472 | -0.15(-1.36%) |
Feb 28, 2023 | 10.50 | 10.69 | 10.50 | 10.69 | 249,082 | +0.19(+1.85%) |
Feb 27, 2023 | 10.52 | 10.58 | 10.44 | 10.50 | 552,125 | -0.34(-3.14%) |
Feb 24, 2023 | 10.77 | 10.89 | 10.74 | 10.84 | 793,917 | +0.41(+3.91%) |
Feb 23, 2023 | 10.43 | 10.62 | 10.40 | 10.43 | 362,223 | -0.15(-1.38%) |
Feb 22, 2023 | 10.52 | 10.61 | 10.44 | 10.58 | 466,489 | +0.14(+1.30%) |
Feb 21, 2023 | 10.35 | 10.46 | 10.27 | 10.44 | 364,670 | +0.23(+2.29%) |
Feb 17, 2023 | 10.39 | 10.41 | 10.18 | 10.21 | 290,121 | -0.12(-1.13%) |
Feb 16, 2023 | 10.37 | 10.40 | 10.19 | 10.33 | 313,586 | +0.13(+1.24%) |
Feb 15, 2023 | 10.35 | 10.38 | 10.19 | 10.20 | 181,376 | +0.04(+0.38%) |
Feb 14, 2023 | 10.31 | 10.37 | 10.09 | 10.16 | 608,610 | -0.08(-0.76%) |
Feb 13, 2023 | 10.48 | 10.48 | 10.24 | 10.24 | 397,618 | -0.32(-3.04%) |
Feb 10, 2023 | 10.59 | 10.66 | 10.54 | 10.56 | 378,097 | +0.18(+1.78%) |
Feb 09, 2023 | 10.11 | 10.43 | 10.11 | 10.37 | 338,278 | -0.05(-0.47%) |
Feb 08, 2023 | 10.34 | 10.46 | 10.31 | 10.42 | 256,766 | +0.07(+0.66%) |
Feb 07, 2023 | 10.58 | 10.65 | 10.32 | 10.35 | 487,127 | -0.14(-1.30%) |
Feb 06, 2023 | 10.44 | 10.58 | 10.42 | 10.49 | 423,438 | +0.22(+2.18%) |
Feb 03, 2023 | 10.26 | 10.31 | 10.08 | 10.27 | 269,189 | +0.19(+1.93%) |
Feb 02, 2023 | 9.956 | 10.20 | 9.956 | 10.07 | 442,906 | -0.02(-0.19%) |
Feb 01, 2023 | 10.34 | 10.47 | 10.01 | 10.09 | 610,816 | -0.25(-2.44%) |
Jan 31, 2023 | 10.50 | 10.56 | 10.33 | 10.34 | 131,093 | -0.12(-1.12%) |
Jan 30, 2023 | 10.41 | 10.48 | 10.33 | 10.46 | 626,117 | +0.10(+0.94%) |
Jan 27, 2023 | 10.42 | 10.45 | 10.30 | 10.36 | 254,081 | +0.08(+0.76%) |
Jan 26, 2023 | 10.28 | 10.45 | 10.28 | 10.29 | 778,821 | -0.02(-0.19%) |
Jan 25, 2023 | 10.55 | 10.55 | 10.30 | 10.31 | 307,321 | -0.09(-0.84%) |
Jan 24, 2023 | 10.46 | 10.55 | 10.36 | 10.39 | 255,586 | +0.09(+0.85%) |
Jan 23, 2023 | 10.47 | 10.50 | 10.31 | 10.31 | 410,963 | -0.14(-1.30%) |
Jan 20, 2023 | 10.66 | 10.68 | 10.42 | 10.44 | 325,813 | -0.17(-1.56%) |
Jan 19, 2023 | 10.66 | 10.72 | 10.56 | 10.61 | 448,705 | +0.11(+1.02%) |
Jan 18, 2023 | 10.19 | 10.50 | 10.14 | 10.50 | 410,716 | +0.07(+0.65%) |
Jan 17, 2023 | 10.41 | 10.49 | 10.31 | 10.43 | 338,935 | -0.05(-0.46%) |
Jan 13, 2023 | 10.67 | 10.68 | 10.47 | 10.48 | 602,021 | -0.09(-0.83%) |
Jan 12, 2023 | 10.70 | 10.93 | 10.54 | 10.57 | 771,244 | -0.28(-2.60%) |
Jan 11, 2023 | 10.89 | 10.99 | 10.84 | 10.85 | 343,651 | -0.15(-1.33%) |
Jan 10, 2023 | 11.12 | 11.13 | 11.00 | 11.00 | 364,302 | -0.13(-1.14%) |
Jan 09, 2023 | 11.03 | 11.12 | 10.88 | 11.12 | 687,263 | -0.12(-1.04%) |
Jan 06, 2023 | 11.75 | 11.87 | 11.23 | 11.24 | 638,664 | -0.63(-5.32%) |
Jan 05, 2023 | 11.85 | 11.90 | 11.76 | 11.87 | 561,520 | +0.18(+1.50%) |
Jan 04, 2023 | 11.68 | 11.86 | 11.60 | 11.70 | 954,812 | -0.43(-3.53%) |
Jan 03, 2023 | 12.03 | 12.26 | 11.90 | 12.12 | 411,453 | -0.29(-2.35%) |
Dec 30, 2022 | 12.27 | 12.45 | 12.20 | 12.42 | 733,921 | +0.27(+2.24%) |
Dec 29, 2022 | 12.26 | 12.27 | 12.07 | 12.14 | 328,129 | -0.39(-3.10%) |
Dec 28, 2022 | 12.25 | 12.54 | 12.16 | 12.53 | 345,702 | +0.22(+1.82%) |
Dec 27, 2022 | 12.29 | 12.37 | 12.23 | 12.31 | 256,590 | -0.06(-0.47%) |
Dec 23, 2022 | 12.53 | 12.56 | 12.32 | 12.37 | 188,285 | -0.07(-0.55%) |
Dec 22, 2022 | 12.37 | 12.67 | 12.34 | 12.44 | 681,737 | +0.19(+1.52%) |
Dec 21, 2022 | 12.36 | 12.38 | 12.15 | 12.25 | 1,340,491 | -0.33(-2.62%) |
Dec 20, 2022 | 12.67 | 12.67 | 12.47 | 12.58 | 348,182 | -0.02(-0.15%) |
Dec 19, 2022 | 12.57 | 12.67 | 12.45 | 12.60 | 830,793 | +0.03(+0.23%) |
Dec 16, 2022 | 12.56 | 12.67 | 12.42 | 12.57 | 871,887 | +0.29(+2.37%) |
Dec 15, 2022 | 11.97 | 12.34 | 11.92 | 12.28 | 883,245 | +0.66(+5.67%) |
Dec 14, 2022 | 11.65 | 11.79 | 11.44 | 11.62 | 603,229 | -0.03(-0.25%) |
Dec 13, 2022 | 11.32 | 11.77 | 11.28 | 11.65 | 1,057,246 | -0.35(-2.91%) |
Dec 12, 2022 | 12.11 | 12.16 | 12.00 | 12.00 | 189,890 | -0.10(-0.80%) |
Dec 09, 2022 | 12.07 | 12.11 | 11.93 | 12.09 | 283,791 | -0.02(-0.16%) |
Dec 08, 2022 | 12.23 | 12.33 | 12.08 | 12.11 | 317,801 | -0.09(-0.72%) |
Dec 07, 2022 | 12.14 | 12.29 | 12.06 | 12.20 | 662,985 | +0.06(+0.48%) |
Dec 06, 2022 | 12.03 | 12.26 | 11.97 | 12.14 | 660,812 | +0.13(+1.05%) |
Dec 05, 2022 | 11.77 | 12.08 | 11.73 | 12.02 | 1,039,470 | +0.27(+2.28%) |
Dec 02, 2022 | 11.95 | 11.96 | 11.70 | 11.75 | 301,957 | -0.05(-0.46%) |
Dec 01, 2022 | 11.74 | 11.93 | 11.68 | 11.80 | 670,934 | -0.25(-2.09%) |
Nov 30, 2022 | 12.33 | 12.59 | 11.99 | 12.05 | 913,765 | -0.50(-4.01%) |
Nov 29, 2022 | 12.57 | 12.62 | 12.40 | 12.56 | 359,016 | -0.07(-0.54%) |
Nov 28, 2022 | 12.39 | 12.65 | 12.28 | 12.63 | 511,565 | +0.40(+3.25%) |
Nov 25, 2022 | 12.36 | 12.36 | 12.17 | 12.23 | 294,309 | -0.16(-1.25%) |
Nov 23, 2022 | 12.61 | 12.62 | 12.30 | 12.38 | 1,283,500 | -0.30(-2.37%) |
Nov 22, 2022 | 12.92 | 12.93 | 12.67 | 12.68 | 355,418 | -0.33(-2.53%) |
Nov 21, 2022 | 13.03 | 13.14 | 12.97 | 13.01 | 603,704 | +0.18(+1.43%) |
Nov 18, 2022 | 12.77 | 12.94 | 12.77 | 12.83 | 424,727 | -0.11(-0.82%) |
Nov 17, 2022 | 13.27 | 13.28 | 12.93 | 12.94 | 977,843 | +0.02(+0.15%) |
Nov 16, 2022 | 12.80 | 12.98 | 12.77 | 12.92 | 785,288 | +0.04(+0.30%) |
Nov 15, 2022 | 12.54 | 13.17 | 12.51 | 12.88 | 1,455,581 | -0.09(-0.67%) |
Nov 14, 2022 | 12.87 | 12.97 | 12.68 | 12.97 | 743,671 | +0.31(+2.45%) |
Nov 11, 2022 | 13.01 | 13.10 | 12.62 | 12.66 | 876,647 | -0.53(-4.04%) |
Nov 10, 2022 | 13.61 | 13.83 | 13.18 | 13.19 | 2,296,720 | -1.74(-11.68%) |
Nov 09, 2022 | 14.73 | 14.93 | 14.54 | 14.93 | 748,892 | +0.36(+2.46%) |
Nov 08, 2022 | 14.78 | 14.82 | 14.38 | 14.57 | 1,100,891 | -0.30(-2.02%) |
Nov 07, 2022 | 14.88 | 15.04 | 14.75 | 14.87 | 919,686 | -0.19(-1.29%) |
Nov 04, 2022 | 15.49 | 15.66 | 15.00 | 15.07 | 2,355,711 | -1.46(-8.85%) |
Nov 03, 2022 | 16.74 | 16.75 | 16.39 | 16.53 | 903,522 | +0.32(+1.97%) |
Nov 02, 2022 | 15.70 | 16.22 | 16.21 | 1,289,427 | +0.58(+3.72%) | |
Nov 01, 2022 | 15.22 | 15.80 | 15.22 | 15.63 | 816,943 | -0.26(-1.65%) |
Oct 31, 2022 | 15.88 | 15.95 | 15.78 | 15.89 | 814,236 | +0.38(+2.44%) |
Oct 28, 2022 | 15.90 | 15.99 | 15.51 | 15.51 | 806,144 | -0.37(-2.32%) |
Oct 27, 2022 | 15.74 | 15.89 | 15.42 | 15.88 | 748,031 | +0.29(+1.87%) |
Oct 26, 2022 | 15.98 | 15.98 | 15.36 | 15.59 | 1,639,716 | -0.35(-2.19%) |
Oct 25, 2022 | 16.54 | 16.55 | 15.91 | 15.94 | 1,055,690 | -0.80(-4.80%) |
Oct 24, 2022 | 16.87 | 17.07 | 16.58 | 16.74 | 1,807,453 | -0.24(-1.43%) |
Oct 21, 2022 | 17.98 | 18.04 | 16.99 | 16.99 | 1,362,661 | -0.67(-3.79%) |
Oct 20, 2022 | 17.61 | 17.76 | 17.13 | 17.66 | 1,194,423 | +0.06(+0.33%) |
Oct 19, 2022 | 17.47 | 17.83 | 17.32 | 17.60 | 1,108,812 | +0.59(+3.48%) |
Oct 18, 2022 | 16.76 | 17.30 | 16.72 | 17.01 | 1,525,984 | -0.41(-2.34%) |
Oct 17, 2022 | 17.59 | 17.59 | 17.23 | 17.41 | 2,127,327 | -1.21(-6.50%) |
Oct 14, 2022 | 17.86 | 18.69 | 17.70 | 18.62 | 2,161,686 | +0.47(+2.62%) |
Oct 13, 2022 | 19.78 | 19.87 | 17.93 | 18.15 | 2,849,204 | -1.05(-5.45%) |
Oct 12, 2022 | 19.22 | 19.30 | 18.95 | 19.20 | 946,887 | +0.08(+0.41%) |
Oct 11, 2022 | 18.93 | 19.25 | 18.44 | 19.12 | 2,089,220 | +0.45(+2.39%) |
Oct 10, 2022 | 18.48 | 18.90 | 18.37 | 18.67 | 1,111,013 | +0.19(+1.05%) |
Oct 07, 2022 | 18.10 | 18.64 | 18.03 | 18.48 | 1,374,359 | +0.68(+3.81%) |
Oct 06, 2022 | 17.56 | 17.85 | 17.40 | 17.80 | 1,207,708 | +0.72(+4.20%) |
Oct 05, 2022 | 17.27 | 17.50 | 16.89 | 17.08 | 1,380,024 | +0.48(+2.92%) |
Oct 04, 2022 | 17.06 | 17.12 | 16.52 | 16.60 | 3,068,038 | -1.70(-9.27%) |
Oct 03, 2022 | 18.68 | 18.87 | 18.12 | 18.30 | 1,535,076 | -0.81(-4.26%) |
Sep 30, 2022 | 19.27 | 19.29 | 18.61 | 19.11 | 1,336,417 | -0.08(-0.40%) |
Sep 29, 2022 | 19.40 | 19.81 | 19.15 | 19.19 | 1,651,576 | +0.52(+2.80%) |
Sep 28, 2022 | 19.86 | 19.97 | 18.54 | 18.66 | 1,495,873 | -1.01(-5.12%) |
Sep 27, 2022 | 19.21 | 20.01 | 19.00 | 19.67 | 2,356,283 | +0.16(+0.84%) |
Sep 26, 2022 | 19.25 | 19.73 | 18.89 | 19.51 | 2,036,048 | +0.64(+3.39%) |
Sep 23, 2022 | 18.44 | 19.15 | 18.44 | 18.87 | 2,076,369 | +1.37(+7.81%) |
Sep 22, 2022 | 17.28 | 17.71 | 17.21 | 17.50 | 1,445,415 | +0.18(+1.06%) |
Sep 21, 2022 | 16.86 | 17.32 | 16.55 | 17.32 | 1,134,107 | +0.47(+2.76%) |
Sep 20, 2022 | 16.73 | 17.10 | 16.68 | 16.85 | 1,358,811 | +0.68(+4.19%) |
Sep 19, 2022 | 16.67 | 16.70 | 16.15 | 16.17 | 1,168,096 | -0.06(-0.36%) |
Sep 16, 2022 | 16.39 | 16.45 | 16.12 | 16.23 | 1,003,981 | +0.26(+1.64%) |
Sep 15, 2022 | 15.91 | 16.04 | 15.66 | 15.97 | 512,856 | +0.29(+1.85%) |
Sep 14, 2022 | 15.73 | 15.88 | 15.55 | 15.68 | 621,149 | -0.04(-0.25%) |
Sep 13, 2022 | 15.23 | 15.74 | 15.04 | 15.72 | 1,272,192 | +1.05(+7.13%) |
Sep 12, 2022 | 14.73 | 14.75 | 14.51 | 14.67 | 1,122,002 | -0.59(-3.87%) |
Sep 09, 2022 | 15.47 | 15.48 | 15.21 | 15.26 | 1,282,510 | -0.89(-5.52%) |
Sep 08, 2022 | 16.58 | 16.65 | 16.11 | 16.15 | 988,809 | +0.06(+0.36%) |
Sep 07, 2022 | 16.70 | 16.70 | 16.05 | 16.10 | 1,090,429 | -0.47(-2.87%) |
Sep 06, 2022 | 16.38 | 16.65 | 16.14 | 16.57 | 1,626,418 | -0.11(-0.64%) |
Sep 02, 2022 | 16.08 | 16.78 | 15.76 | 16.68 | 1,169,135 | +0.22(+1.35%) |
Sep 01, 2022 | 16.53 | 16.85 | 16.42 | 16.45 | 1,615,733 | +0.51(+3.22%) |
Aug 31, 2022 | 15.77 | 15.94 | 15.60 | 15.94 | 528,207 | +0.27(+1.73%) |
Aug 30, 2022 | 15.28 | 15.76 | 15.22 | 15.67 | 770,233 | +0.19(+1.25%) |
Aug 29, 2022 | 15.52 | 15.57 | 15.31 | 15.48 | 666,111 | +0.01(+0.06%) |
Aug 26, 2022 | 14.64 | 15.50 | 14.58 | 15.47 | 880,086 | +0.85(+5.84%) |
Aug 25, 2022 | 14.85 | 14.93 | 14.60 | 14.61 | 447,720 | -0.29(-1.95%) |
Aug 24, 2022 | 15.07 | 15.11 | 14.79 | 14.90 | 469,543 | -0.06(-0.39%) |
Aug 23, 2022 | 15.04 | 15.06 | 14.71 | 14.96 | 1,032,090 | +0.00(+0.00%) |
Aug 22, 2022 | 14.80 | 15.02 | 14.74 | 14.96 | 935,543 | +0.64(+4.47%) |
Aug 19, 2022 | 14.19 | 14.36 | 14.14 | 14.32 | 508,227 | +0.39(+2.78%) |
Aug 18, 2022 | 13.81 | 14.00 | 13.81 | 13.93 | 202,659 | +0.16(+1.20%) |
Aug 17, 2022 | 13.79 | 13.93 | 13.63 | 13.77 | 418,426 | +0.25(+1.86%) |
Aug 16, 2022 | 13.69 | 13.69 | 13.46 | 13.52 | 185,030 | -0.01(-0.07%) |
Aug 15, 2022 | 13.56 | 13.64 | 13.52 | 13.53 | 191,762 | +0.23(+1.75%) |
Aug 12, 2022 | 13.46 | 13.55 | 13.29 | 13.30 | 191,052 | -0.16(-1.15%) |
Aug 11, 2022 | 13.29 | 13.49 | 13.23 | 13.45 | 320,704 | +0.06(+0.43%) |
Aug 10, 2022 | 13.45 | 13.54 | 13.27 | 13.39 | 467,082 | -0.65(-4.62%) |
Aug 09, 2022 | 13.92 | 14.08 | 13.83 | 14.04 | 305,455 | +0.15(+1.05%) |
Aug 08, 2022 | 13.79 | 13.96 | 13.66 | 13.90 | 249,793 | -0.11(-0.76%) |
Aug 05, 2022 | 14.22 | 14.22 | 13.93 | 14.00 | 753,170 | +0.29(+2.12%) |
Aug 04, 2022 | 13.79 | 13.89 | 13.68 | 13.71 | 342,923 | -0.21(-1.53%) |
Aug 03, 2022 | 14.01 | 14.16 | 13.89 | 13.92 | 200,937 | -0.30(-2.11%) |
Aug 02, 2022 | 13.97 | 14.23 | 13.92 | 14.23 | 316,741 | +0.45(+3.23%) |
Aug 01, 2022 | 13.83 | 13.90 | 13.64 | 13.78 | 292,574 | +0.05(+0.35%) |
Jul 29, 2022 | 14.02 | 14.12 | 13.70 | 13.73 | 626,161 | -0.47(-3.28%) |
Jul 28, 2022 | 14.44 | 14.62 | 14.14 | 14.20 | 766,202 | -0.15(-1.01%) |
Jul 27, 2022 | 14.81 | 14.89 | 14.29 | 14.34 | 428,334 | -0.74(-4.88%) |
Jul 26, 2022 | 14.91 | 15.08 | 14.86 | 15.08 | 541,212 | +0.47(+3.25%) |
Jul 25, 2022 | 14.63 | 14.76 | 14.53 | 14.60 | 438,307 | -0.28(-1.89%) |
Jul 22, 2022 | 14.65 | 15.00 | 14.49 | 14.88 | 756,398 | +0.14(+0.92%) |
Jul 21, 2022 | 15.24 | 15.24 | 14.74 | 14.75 | 524,615 | -0.38(-2.50%) |
Jul 20, 2022 | 14.92 | 15.28 | 14.86 | 15.13 | 524,159 | +0.31(+2.09%) |
Jul 19, 2022 | 15.13 | 15.13 | 14.76 | 14.82 | 1,253,325 | -1.02(-6.43%) |
Jul 18, 2022 | 15.50 | 15.88 | 15.35 | 15.83 | 1,093,117 | -0.20(-1.27%) |
Jul 15, 2022 | 16.38 | 16.50 | 15.97 | 16.04 | 766,135 | -0.63(-3.78%) |
Jul 14, 2022 | 16.95 | 17.17 | 16.62 | 16.67 | 938,044 | +0.54(+3.37%) |
Jul 13, 2022 | 16.52 | 16.56 | 15.97 | 16.12 | 1,051,318 | +0.01(+0.06%) |
Jul 12, 2022 | 16.21 | 16.21 | 15.81 | 16.11 | 584,901 | +0.01(+0.06%) |
Jul 11, 2022 | 16.02 | 16.13 | 15.85 | 16.11 | 470,115 | +0.50(+3.23%) |
Jul 08, 2022 | 15.74 | 15.86 | 15.48 | 15.60 | 917,350 | -0.04(-0.25%) |
Jul 07, 2022 | 15.86 | 15.86 | 15.62 | 15.64 | 833,996 | -0.48(-3.00%) |
Jul 06, 2022 | 16.29 | 16.42 | 16.04 | 16.12 | 938,952 | -0.07(-0.42%) |
Jul 05, 2022 | 16.48 | 16.67 | 16.14 | 16.19 | 1,370,881 | +0.87(+5.69%) |
Jul 01, 2022 | 15.80 | 15.91 | 15.30 | 15.32 | 1,041,273 | -0.03(-0.19%) |
Jun 30, 2022 | 15.78 | 15.88 | 15.30 | 15.35 | 924,059 | +0.17(+1.15%) |
Jun 29, 2022 | 15.01 | 15.18 | 14.88 | 15.18 | 1,060,390 | +0.19(+1.29%) |
Jun 28, 2022 | 14.55 | 14.98 | 14.42 | 14.98 | 680,518 | +0.30(+2.05%) |
Jun 27, 2022 | 14.62 | 14.75 | 14.47 | 14.68 | 1,218,549 | +0.07(+0.46%) |
Jun 24, 2022 | 15.18 | 15.20 | 14.59 | 14.61 | 687,127 | -1.03(-6.57%) |
Jun 23, 2022 | 15.72 | 15.99 | 15.63 | 15.64 | 891,855 | +0.18(+1.19%) |
Jun 22, 2022 | 15.62 | 15.71 | 15.17 | 15.46 | 388,515 | +0.18(+1.21%) |
Jun 21, 2022 | 15.11 | 15.30 | 15.08 | 15.27 | 674,794 | -0.51(-3.25%) |
Jun 17, 2022 | 15.66 | 15.97 | 15.49 | 15.79 | 1,007,100 | -0.01(-0.06%) |
Jun 16, 2022 | 15.82 | 15.95 | 15.54 | 15.80 | 1,036,120 | +0.77(+5.09%) |
Jun 15, 2022 | 15.32 | 15.67 | 14.84 | 15.03 | 1,717,842 | -0.73(-4.61%) |
Jun 14, 2022 | 15.41 | 16.04 | 15.35 | 15.76 | 1,492,840 | +0.39(+2.52%) |
Jun 13, 2022 | 15.20 | 15.46 | 15.04 | 15.37 | 908,478 | +0.99(+6.87%) |
Jun 10, 2022 | 14.28 | 14.47 | 14.20 | 14.38 | 967,628 | +0.76(+5.55%) |
Jun 09, 2022 | 13.22 | 13.63 | 13.13 | 13.62 | 791,703 | +0.65(+5.00%) |
Jun 08, 2022 | 12.83 | 13.00 | 12.78 | 12.98 | 311,408 | +0.34(+2.68%) |
Jun 07, 2022 | 12.97 | 12.97 | 12.61 | 12.64 | 385,978 | -0.06(-0.46%) |
Jun 06, 2022 | 12.48 | 12.75 | 12.46 | 12.69 | 362,313 | -0.13(-0.98%) |
Jun 03, 2022 | 12.72 | 12.89 | 12.71 | 12.82 | 276,509 | +0.33(+2.64%) |
Jun 02, 2022 | 12.89 | 12.96 | 12.49 | 12.49 | 393,465 | -0.62(-4.73%) |
Jun 01, 2022 | 12.69 | 13.22 | 12.67 | 13.11 | 330,040 | +0.43(+3.36%) |
May 31, 2022 | 12.66 | 12.78 | 12.55 | 12.68 | 471,905 | +0.03(+0.23%) |
May 27, 2022 | 12.80 | 12.81 | 12.65 | 12.66 | 265,239 | -0.28(-2.17%) |
May 26, 2022 | 13.19 | 13.19 | 12.90 | 12.94 | 269,974 | -0.38(-2.84%) |
May 25, 2022 | 13.53 | 13.53 | 13.18 | 13.31 | 204,856 | +0.04(+0.29%) |
May 24, 2022 | 13.36 | 13.47 | 13.22 | 13.28 | 441,518 | -0.04(-0.29%) |
May 23, 2022 | 13.53 | 13.55 | 13.23 | 13.31 | 682,524 | -0.58(-4.18%) |
May 20, 2022 | 13.69 | 14.24 | 13.68 | 13.90 | 480,147 | -0.13(-0.90%) |
May 19, 2022 | 14.47 | 14.47 | 13.83 | 14.02 | 428,995 | -0.28(-1.96%) |
May 18, 2022 | 13.88 | 14.33 | 13.83 | 14.30 | 509,139 | +0.78(+5.81%) |
May 17, 2022 | 13.61 | 13.76 | 13.49 | 13.52 | 723,356 | -0.67(-4.71%) |
May 16, 2022 | 14.37 | 14.48 | 14.04 | 14.19 | 407,934 | -0.11(-0.77%) |
May 13, 2022 | 14.65 | 14.70 | 14.24 | 14.30 | 441,268 | -0.84(-5.55%) |
May 12, 2022 | 15.20 | 15.42 | 14.84 | 15.14 | 630,679 | +0.10(+0.64%) |
May 11, 2022 | 14.86 | 15.05 | 14.34 | 15.04 | 395,363 | +0.16(+1.11%) |
May 10, 2022 | 14.55 | 15.08 | 14.51 | 14.87 | 468,683 | -0.26(-1.73%) |
May 09, 2022 | 14.81 | 15.23 | 14.81 | 15.14 | 792,660 | +0.83(+5.83%) |
May 06, 2022 | 14.21 | 14.45 | 14.08 | 14.30 | 902,094 | +0.44(+3.14%) |
May 05, 2022 | 13.40 | 14.10 | 13.40 | 13.87 | 386,704 | +0.86(+6.63%) |
May 04, 2022 | 13.49 | 13.75 | 12.98 | 13.00 | 356,689 | -0.45(-3.31%) |
May 03, 2022 | 13.49 | 13.55 | 13.37 | 13.45 | 345,558 | -0.22(-1.63%) |