Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.99 | 14.24 | 13.86 | 14.04 | 322,062 | +0.07(+0.50%) |
Apr 27, 2023 | 13.90 | 14.02 | 13.68 | 13.97 | 281,046 | +0.07(+0.50%) |
Apr 26, 2023 | 14.15 | 14.30 | 13.87 | 13.90 | 346,099 | -0.17(-1.21%) |
Apr 25, 2023 | 14.20 | 14.22 | 13.77 | 14.07 | 542,198 | -0.14(-0.99%) |
Apr 24, 2023 | 13.21 | 14.23 | 13.06 | 14.21 | 1,503,605 | +1.62(+12.87%) |
Apr 21, 2023 | 12.67 | 12.83 | 12.44 | 12.59 | 347,813 | -0.25(-1.95%) |
Apr 20, 2023 | 13.10 | 13.16 | 12.82 | 12.84 | 233,101 | -0.19(-1.46%) |
Apr 19, 2023 | 13.02 | 13.27 | 13.01 | 13.03 | 405,410 | -0.29(-2.18%) |
Apr 18, 2023 | 13.40 | 13.70 | 13.26 | 13.32 | 327,229 | -0.08(-0.60%) |
Apr 17, 2023 | 13.57 | 13.57 | 13.20 | 13.40 | 363,220 | -0.22(-1.62%) |
Apr 14, 2023 | 13.64 | 13.87 | 13.33 | 13.62 | 388,778 | -0.31(-2.23%) |
Apr 13, 2023 | 13.70 | 14.12 | 13.65 | 13.93 | 543,400 | +0.57(+4.27%) |
Apr 12, 2023 | 13.64 | 13.64 | 13.26 | 13.36 | 248,934 | -0.04(-0.30%) |
Apr 11, 2023 | 13.30 | 13.57 | 13.23 | 13.40 | 243,636 | +0.25(+1.90%) |
Apr 10, 2023 | 13.25 | 13.32 | 13.08 | 13.15 | 214,472 | -0.26(-1.94%) |
Apr 06, 2023 | 13.17 | 13.42 | 13.08 | 13.41 | 307,496 | +0.13(+0.98%) |
Apr 05, 2023 | 13.65 | 13.69 | 13.15 | 13.28 | 286,838 | -0.28(-2.06%) |
Apr 04, 2023 | 13.08 | 13.66 | 12.93 | 13.56 | 486,554 | +0.49(+3.75%) |
Apr 03, 2023 | 12.96 | 13.20 | 12.76 | 13.07 | 417,159 | +0.12(+0.93%) |
Mar 31, 2023 | 13.38 | 13.47 | 12.83 | 12.95 | 512,178 | -0.39(-2.92%) |
Mar 30, 2023 | 13.18 | 13.36 | 13.01 | 13.34 | 412,548 | +0.40(+3.09%) |
Mar 29, 2023 | 12.86 | 13.14 | 12.75 | 12.94 | 262,620 | +0.06(+0.47%) |
Mar 28, 2023 | 12.25 | 12.90 | 12.21 | 12.88 | 360,616 | +0.63(+5.14%) |
Mar 27, 2023 | 12.08 | 12.27 | 11.84 | 12.25 | 266,789 | -0.04(-0.33%) |
Mar 24, 2023 | 12.24 | 12.47 | 12.09 | 12.29 | 268,499 | +0.17(+1.40%) |
Mar 23, 2023 | 11.98 | 12.29 | 11.83 | 12.12 | 375,252 | +0.24(+2.02%) |
Mar 22, 2023 | 11.58 | 12.07 | 11.49 | 11.88 | 466,561 | +0.30(+2.59%) |
Mar 21, 2023 | 12.04 | 12.06 | 11.46 | 11.58 | 552,356 | -0.67(-5.47%) |
Mar 20, 2023 | 12.12 | 12.27 | 11.98 | 12.25 | 323,167 | +0.29(+2.42%) |
Mar 17, 2023 | 11.34 | 12.11 | 11.27 | 11.96 | 975,157 | +0.83(+7.46%) |
Mar 16, 2023 | 11.35 | 11.37 | 10.93 | 11.13 | 404,568 | -0.23(-2.02%) |
Mar 15, 2023 | 11.63 | 11.73 | 11.21 | 11.36 | 416,619 | -0.02(-0.18%) |
Mar 14, 2023 | 11.32 | 11.43 | 11.10 | 11.38 | 300,032 | +0.14(+1.25%) |
Mar 13, 2023 | 10.98 | 11.30 | 10.86 | 11.24 | 567,603 | +0.76(+7.25%) |
Mar 10, 2023 | 10.62 | 10.88 | 10.43 | 10.48 | 357,848 | +0.00(+0.00%) |
Mar 09, 2023 | 10.52 | 10.73 | 10.43 | 10.48 | 263,094 | -0.02(-0.19%) |
Mar 08, 2023 | 10.75 | 10.82 | 10.40 | 10.50 | 253,744 | -0.24(-2.23%) |
Mar 07, 2023 | 11.07 | 11.08 | 10.69 | 10.74 | 241,426 | -0.49(-4.36%) |
Mar 06, 2023 | 11.38 | 11.38 | 11.14 | 11.23 | 200,433 | -0.14(-1.23%) |
Mar 03, 2023 | 11.29 | 11.48 | 11.27 | 11.37 | 278,869 | +0.13(+1.16%) |
Mar 02, 2023 | 11.40 | 11.40 | 11.15 | 11.24 | 150,898 | -0.17(-1.49%) |
Mar 01, 2023 | 11.08 | 11.48 | 10.98 | 11.41 | 330,652 | +0.43(+3.92%) |
Feb 28, 2023 | 10.87 | 11.07 | 10.78 | 10.98 | 221,163 | +0.15(+1.39%) |
Feb 27, 2023 | 10.70 | 11.04 | 10.70 | 10.83 | 295,782 | +0.16(+1.50%) |
Feb 24, 2023 | 10.58 | 10.69 | 10.43 | 10.67 | 246,968 | -0.03(-0.28%) |
Feb 23, 2023 | 10.87 | 10.96 | 10.63 | 10.70 | 430,832 | -0.22(-2.01%) |
Feb 22, 2023 | 11.00 | 11.05 | 10.79 | 10.92 | 310,374 | -0.15(-1.36%) |
Feb 21, 2023 | 11.16 | 11.29 | 11.01 | 11.07 | 239,712 | -0.21(-1.86%) |
Feb 17, 2023 | 11.38 | 11.44 | 11.08 | 11.28 | 213,659 | -0.19(-1.66%) |
Feb 16, 2023 | 11.43 | 11.62 | 11.24 | 11.47 | 277,465 | -0.05(-0.43%) |
Feb 15, 2023 | 11.61 | 11.61 | 11.41 | 11.52 | 203,356 | -0.32(-2.70%) |
Feb 14, 2023 | 11.81 | 12.01 | 11.66 | 11.84 | 177,043 | -0.04(-0.34%) |
Feb 13, 2023 | 11.84 | 11.97 | 11.77 | 11.88 | 150,933 | -0.09(-0.75%) |
Feb 10, 2023 | 12.15 | 12.19 | 11.91 | 11.97 | 207,729 | -0.16(-1.32%) |
Feb 09, 2023 | 12.60 | 12.71 | 12.05 | 12.13 | 231,485 | -0.41(-3.27%) |
Feb 08, 2023 | 12.82 | 12.82 | 12.52 | 12.54 | 138,373 | -0.17(-1.34%) |
Feb 07, 2023 | 12.60 | 12.81 | 12.45 | 12.71 | 247,884 | +0.02(+0.16%) |
Feb 06, 2023 | 12.75 | 12.86 | 12.61 | 12.69 | 336,865 | -0.08(-0.63%) |
Feb 03, 2023 | 12.79 | 12.95 | 12.66 | 12.77 | 397,765 | -0.39(-2.96%) |
Feb 02, 2023 | 13.62 | 13.65 | 13.02 | 13.16 | 262,471 | -0.32(-2.37%) |
Feb 01, 2023 | 13.16 | 13.56 | 13.03 | 13.48 | 203,367 | +0.32(+2.43%) |
Jan 31, 2023 | 13.05 | 13.24 | 12.97 | 13.16 | 297,784 | +0.01(+0.08%) |
Jan 30, 2023 | 13.39 | 13.52 | 13.14 | 13.15 | 221,138 | -0.38(-2.81%) |
Jan 27, 2023 | 13.70 | 13.82 | 13.49 | 13.53 | 239,552 | -0.27(-1.96%) |
Jan 26, 2023 | 14.09 | 14.09 | 13.55 | 13.80 | 280,753 | -0.24(-1.71%) |
Jan 25, 2023 | 13.68 | 14.17 | 13.57 | 14.04 | 281,644 | +0.16(+1.15%) |
Jan 24, 2023 | 13.77 | 13.98 | 13.48 | 13.88 | 234,406 | +0.19(+1.39%) |
Jan 23, 2023 | 13.61 | 13.71 | 13.41 | 13.69 | 1,546,634 | -0.04(-0.29%) |
Jan 20, 2023 | 13.64 | 13.80 | 13.43 | 13.73 | 173,315 | +0.09(+0.66%) |
Jan 19, 2023 | 13.37 | 13.77 | 13.34 | 13.64 | 217,153 | +0.31(+2.33%) |
Jan 18, 2023 | 13.71 | 13.81 | 13.29 | 13.33 | 351,509 | -0.21(-1.55%) |
Jan 17, 2023 | 13.98 | 13.98 | 13.30 | 13.54 | 308,757 | -0.54(-3.84%) |
Jan 13, 2023 | 13.90 | 14.18 | 13.80 | 14.08 | 373,578 | +0.20(+1.44%) |
Jan 12, 2023 | 14.00 | 14.07 | 13.62 | 13.88 | 226,451 | +0.12(+0.87%) |
Jan 11, 2023 | 13.80 | 13.80 | 13.57 | 13.76 | 193,348 | +0.00(+0.00%) |
Jan 10, 2023 | 13.85 | 13.85 | 13.49 | 13.76 | 230,269 | -0.01(-0.07%) |
Jan 09, 2023 | 14.02 | 14.10 | 13.70 | 13.77 | 286,116 | -0.11(-0.79%) |
Jan 06, 2023 | 13.87 | 14.04 | 13.56 | 13.88 | 310,885 | +0.25(+1.83%) |
Jan 05, 2023 | 13.70 | 13.70 | 13.32 | 13.63 | 228,062 | -0.21(-1.52%) |
Jan 04, 2023 | 13.01 | 13.85 | 12.98 | 13.84 | 436,404 | +1.11(+8.72%) |
Jan 03, 2023 | 12.75 | 13.14 | 12.58 | 12.73 | 260,242 | +0.15(+1.19%) |
Dec 30, 2022 | 12.31 | 12.60 | 12.17 | 12.58 | 285,753 | +0.32(+2.61%) |
Dec 29, 2022 | 12.27 | 12.44 | 12.16 | 12.26 | 267,752 | +0.09(+0.74%) |
Dec 28, 2022 | 12.77 | 12.80 | 12.05 | 12.17 | 393,163 | -0.60(-4.70%) |
Dec 27, 2022 | 12.25 | 12.86 | 12.10 | 12.77 | 458,209 | +0.52(+4.24%) |
Dec 23, 2022 | 12.11 | 12.31 | 11.79 | 12.25 | 232,568 | +0.20(+1.66%) |
Dec 22, 2022 | 12.00 | 12.12 | 11.71 | 12.05 | 243,793 | -0.09(-0.74%) |
Dec 21, 2022 | 11.92 | 12.23 | 11.82 | 12.14 | 298,919 | +0.35(+2.97%) |
Dec 20, 2022 | 11.28 | 11.94 | 11.21 | 11.79 | 473,063 | +0.70(+6.31%) |
Dec 19, 2022 | 11.26 | 11.36 | 10.97 | 11.09 | 376,621 | -0.14(-1.25%) |
Dec 16, 2022 | 11.17 | 11.41 | 11.10 | 11.23 | 867,250 | -0.02(-0.18%) |
Dec 15, 2022 | 11.61 | 11.71 | 11.25 | 11.25 | 299,796 | -0.71(-5.94%) |
Dec 14, 2022 | 12.02 | 12.06 | 11.71 | 11.96 | 302,700 | -0.13(-1.08%) |
Dec 13, 2022 | 12.19 | 12.52 | 11.93 | 12.09 | 409,603 | +0.24(+2.03%) |
Dec 12, 2022 | 11.89 | 11.89 | 11.61 | 11.85 | 422,258 | -0.12(-1.00%) |
Dec 09, 2022 | 12.25 | 12.36 | 11.96 | 11.97 | 282,870 | -0.25(-2.05%) |
Dec 08, 2022 | 12.35 | 12.49 | 12.19 | 12.22 | 227,733 | -0.02(-0.16%) |
Dec 07, 2022 | 12.24 | 12.52 | 12.15 | 12.24 | 235,806 | +0.02(+0.16%) |
Dec 06, 2022 | 12.45 | 12.50 | 12.15 | 12.22 | 176,639 | -0.11(-0.89%) |
Dec 05, 2022 | 12.72 | 12.72 | 12.24 | 12.33 | 315,542 | -0.50(-3.90%) |
Dec 02, 2022 | 12.69 | 13.05 | 12.52 | 12.83 | 228,450 | -0.13(-1.00%) |
Dec 01, 2022 | 12.72 | 13.12 | 12.64 | 12.96 | 305,490 | +0.47(+3.76%) |
Nov 30, 2022 | 12.21 | 12.59 | 11.96 | 12.49 | 271,891 | +0.58(+4.87%) |
Nov 29, 2022 | 11.70 | 12.04 | 11.70 | 11.91 | 223,333 | +0.21(+1.79%) |
Nov 28, 2022 | 12.38 | 12.38 | 11.60 | 11.70 | 708,341 | -0.69(-5.57%) |
Nov 25, 2022 | 12.71 | 12.71 | 12.37 | 12.39 | 109,723 | -0.31(-2.44%) |
Nov 23, 2022 | 12.49 | 12.78 | 12.30 | 12.70 | 230,610 | +0.22(+1.76%) |
Nov 22, 2022 | 12.09 | 12.55 | 12.09 | 12.48 | 249,025 | +0.56(+4.70%) |
Nov 21, 2022 | 12.55 | 12.55 | 11.74 | 11.92 | 366,992 | -0.11(-0.91%) |
Nov 18, 2022 | 12.19 | 12.19 | 11.87 | 12.03 | 155,002 | -0.15(-1.23%) |
Nov 17, 2022 | 11.96 | 12.29 | 11.75 | 12.18 | 259,179 | -0.01(-0.08%) |
Nov 16, 2022 | 12.27 | 12.32 | 12.14 | 12.19 | 111,016 | -0.15(-1.22%) |
Nov 15, 2022 | 12.54 | 12.78 | 12.13 | 12.34 | 221,176 | -0.16(-1.28%) |
Nov 14, 2022 | 12.43 | 12.62 | 12.26 | 12.50 | 257,546 | +0.02(+0.16%) |
Nov 11, 2022 | 12.52 | 12.58 | 12.34 | 12.48 | 265,055 | +0.05(+0.40%) |
Nov 10, 2022 | 12.44 | 12.58 | 12.19 | 12.43 | 338,417 | +0.75(+6.42%) |
Nov 09, 2022 | 11.95 | 12.06 | 11.54 | 11.68 | 252,621 | -0.22(-1.85%) |
Nov 08, 2022 | 11.14 | 12.02 | 11.10 | 11.90 | 674,193 | +0.70(+6.25%) |
Nov 07, 2022 | 11.34 | 11.34 | 11.00 | 11.20 | 208,503 | +0.07(+0.63%) |
Nov 04, 2022 | 10.73 | 11.15 | 10.62 | 11.13 | 287,973 | +0.95(+9.33%) |
Nov 03, 2022 | 10.11 | 10.35 | 10.03 | 10.18 | 318,393 | -0.12(-1.17%) |
Nov 02, 2022 | 11.06 | 10.26 | 10.30 | 288,423 | -0.70(-6.36%) | |
Nov 01, 2022 | 11.13 | 11.13 | 10.85 | 11.00 | 175,876 | +0.30(+2.80%) |
Oct 31, 2022 | 10.78 | 10.80 | 10.63 | 10.70 | 135,750 | -0.22(-2.01%) |
Oct 28, 2022 | 10.88 | 11.06 | 10.70 | 10.92 | 205,518 | -0.15(-1.36%) |
Oct 27, 2022 | 11.51 | 11.63 | 10.96 | 11.07 | 498,551 | -0.41(-3.57%) |
Oct 26, 2022 | 11.31 | 11.72 | 11.20 | 11.48 | 472,388 | +0.30(+2.68%) |
Oct 25, 2022 | 11.23 | 11.62 | 11.11 | 11.18 | 228,618 | -0.14(-1.24%) |
Oct 24, 2022 | 11.37 | 11.50 | 11.10 | 11.32 | 362,562 | -0.10(-0.88%) |
Oct 21, 2022 | 10.83 | 11.47 | 10.67 | 11.42 | 244,773 | +0.62(+5.74%) |
Oct 20, 2022 | 10.76 | 11.08 | 10.70 | 10.80 | 229,399 | +0.06(+0.56%) |
Oct 19, 2022 | 10.81 | 10.84 | 10.63 | 10.74 | 207,484 | -0.30(-2.72%) |
Oct 18, 2022 | 11.23 | 11.33 | 10.93 | 11.04 | 130,999 | -0.04(-0.36%) |
Oct 17, 2022 | 11.20 | 11.28 | 11.03 | 11.08 | 217,059 | +0.36(+3.36%) |
Oct 14, 2022 | 11.32 | 11.35 | 10.71 | 10.72 | 248,439 | -0.79(-6.86%) |
Oct 13, 2022 | 11.11 | 11.54 | 10.77 | 11.51 | 243,983 | -0.07(-0.60%) |
Oct 12, 2022 | 11.59 | 11.72 | 11.35 | 11.58 | 185,560 | +0.03(+0.26%) |
Oct 11, 2022 | 11.77 | 12.06 | 11.52 | 11.55 | 223,000 | -0.23(-1.95%) |
Oct 10, 2022 | 11.94 | 12.06 | 11.69 | 11.78 | 160,704 | -0.37(-3.05%) |
Oct 07, 2022 | 12.69 | 12.69 | 12.10 | 12.15 | 190,455 | -0.69(-5.37%) |
Oct 06, 2022 | 12.71 | 12.98 | 12.51 | 12.84 | 222,729 | -0.02(-0.16%) |
Oct 05, 2022 | 12.60 | 12.87 | 12.37 | 12.86 | 183,769 | -0.10(-0.77%) |
Oct 04, 2022 | 13.21 | 13.22 | 12.80 | 12.96 | 346,603 | +0.09(+0.70%) |
Oct 03, 2022 | 12.16 | 12.88 | 12.04 | 12.87 | 327,904 | +1.00(+8.42%) |
Sep 30, 2022 | 11.82 | 12.11 | 11.63 | 11.87 | 381,317 | +0.17(+1.45%) |
Sep 29, 2022 | 11.39 | 11.72 | 11.21 | 11.70 | 266,501 | +0.29(+2.54%) |
Sep 28, 2022 | 10.72 | 11.47 | 10.60 | 11.41 | 345,533 | +0.89(+8.46%) |
Sep 27, 2022 | 10.47 | 10.97 | 10.40 | 10.52 | 535,065 | +0.05(+0.48%) |
Sep 26, 2022 | 11.01 | 11.03 | 10.35 | 10.47 | 428,856 | -0.59(-5.33%) |
Sep 23, 2022 | 11.95 | 12.00 | 10.98 | 11.06 | 448,799 | -1.36(-10.95%) |
Sep 22, 2022 | 12.51 | 12.73 | 12.31 | 12.42 | 256,530 | -0.06(-0.48%) |
Sep 21, 2022 | 12.47 | 12.84 | 12.20 | 12.48 | 257,540 | +0.07(+0.56%) |
Sep 20, 2022 | 12.64 | 12.64 | 12.22 | 12.41 | 267,303 | -0.39(-3.05%) |
Sep 19, 2022 | 12.11 | 12.80 | 12.11 | 12.80 | 266,975 | +0.40(+3.23%) |
Sep 16, 2022 | 12.13 | 12.55 | 12.05 | 12.40 | 659,382 | +0.08(+0.65%) |
Sep 15, 2022 | 12.54 | 12.57 | 12.07 | 12.32 | 384,982 | -0.30(-2.38%) |
Sep 14, 2022 | 12.75 | 12.75 | 12.49 | 12.62 | 254,028 | +0.03(+0.24%) |
Sep 13, 2022 | 12.65 | 13.08 | 12.53 | 12.59 | 252,388 | -0.57(-4.33%) |
Sep 12, 2022 | 12.90 | 13.37 | 12.90 | 13.16 | 343,412 | +0.26(+2.02%) |
Sep 09, 2022 | 12.77 | 12.92 | 12.65 | 12.90 | 205,088 | +0.41(+3.28%) |
Sep 08, 2022 | 12.12 | 12.49 | 12.07 | 12.49 | 231,802 | +0.23(+1.88%) |
Sep 07, 2022 | 11.70 | 12.29 | 11.59 | 12.26 | 471,173 | +0.49(+4.16%) |
Sep 06, 2022 | 12.09 | 12.37 | 11.75 | 11.77 | 249,146 | -0.27(-2.24%) |
Sep 02, 2022 | 11.66 | 12.20 | 11.53 | 12.04 | 392,130 | +0.61(+5.34%) |
Sep 01, 2022 | 11.90 | 11.90 | 11.39 | 11.43 | 460,594 | -0.66(-5.46%) |
Aug 31, 2022 | 12.16 | 12.40 | 12.03 | 12.09 | 269,290 | -0.18(-1.47%) |
Aug 30, 2022 | 12.85 | 12.85 | 12.25 | 12.27 | 236,688 | -0.51(-3.99%) |
Aug 29, 2022 | 12.70 | 13.03 | 12.56 | 12.78 | 247,660 | -0.05(-0.39%) |
Aug 26, 2022 | 13.50 | 13.66 | 12.80 | 12.83 | 307,460 | -0.75(-5.52%) |
Aug 25, 2022 | 13.75 | 13.75 | 13.35 | 13.58 | 113,303 | +0.06(+0.44%) |
Aug 24, 2022 | 13.30 | 13.54 | 13.04 | 13.52 | 218,551 | +0.29(+2.19%) |
Aug 23, 2022 | 12.97 | 13.51 | 12.96 | 13.23 | 139,622 | +0.23(+1.77%) |
Aug 22, 2022 | 13.00 | 13.15 | 12.84 | 13.00 | 219,621 | -0.11(-0.84%) |
Aug 19, 2022 | 13.48 | 13.51 | 13.05 | 13.11 | 268,924 | -0.33(-2.46%) |
Aug 18, 2022 | 13.39 | 13.66 | 13.31 | 13.44 | 118,624 | +0.02(+0.15%) |
Aug 17, 2022 | 13.73 | 13.78 | 13.20 | 13.42 | 205,623 | -0.37(-2.68%) |
Aug 16, 2022 | 13.71 | 13.89 | 13.41 | 13.79 | 157,313 | -0.11(-0.79%) |
Aug 15, 2022 | 13.87 | 13.90 | 13.47 | 13.90 | 154,263 | -0.12(-0.86%) |
Aug 12, 2022 | 13.67 | 14.13 | 13.62 | 14.02 | 157,212 | +0.42(+3.09%) |
Aug 11, 2022 | 14.06 | 14.15 | 13.53 | 13.60 | 269,208 | -0.44(-3.13%) |
Aug 10, 2022 | 14.35 | 14.35 | 13.82 | 14.04 | 225,461 | -0.11(-0.78%) |
Aug 09, 2022 | 14.33 | 14.33 | 13.97 | 14.15 | 188,671 | -0.07(-0.49%) |
Aug 08, 2022 | 14.14 | 14.38 | 14.08 | 14.22 | 188,265 | +0.25(+1.79%) |
Aug 05, 2022 | 13.65 | 13.97 | 13.36 | 13.97 | 193,446 | -0.09(-0.64%) |
Aug 04, 2022 | 13.35 | 14.23 | 13.35 | 14.06 | 278,081 | +0.73(+5.48%) |
Aug 03, 2022 | 13.75 | 13.75 | 13.12 | 13.33 | 197,038 | -0.17(-1.26%) |
Aug 02, 2022 | 13.64 | 14.02 | 13.48 | 13.50 | 174,049 | -0.13(-0.95%) |
Aug 01, 2022 | 13.82 | 13.84 | 13.52 | 13.63 | 176,643 | -0.09(-0.66%) |
Jul 29, 2022 | 13.88 | 13.89 | 13.32 | 13.72 | 251,041 | +0.04(+0.29%) |
Jul 28, 2022 | 13.25 | 13.87 | 13.08 | 13.68 | 506,630 | +0.82(+6.38%) |
Jul 27, 2022 | 12.59 | 12.96 | 12.37 | 12.86 | 227,014 | +0.40(+3.21%) |
Jul 26, 2022 | 12.38 | 12.56 | 12.28 | 12.46 | 214,364 | +0.19(+1.55%) |
Jul 25, 2022 | 12.45 | 12.45 | 11.87 | 12.27 | 279,284 | -0.16(-1.29%) |
Jul 22, 2022 | 12.60 | 13.04 | 12.40 | 12.43 | 230,903 | -0.14(-1.11%) |
Jul 21, 2022 | 12.20 | 12.66 | 12.15 | 12.57 | 359,401 | +0.35(+2.86%) |
Jul 20, 2022 | 12.87 | 12.90 | 12.16 | 12.22 | 331,597 | -0.60(-4.68%) |
Jul 19, 2022 | 12.81 | 13.19 | 12.69 | 12.82 | 273,269 | +0.16(+1.26%) |
Jul 18, 2022 | 12.69 | 13.05 | 12.60 | 12.66 | 350,204 | +0.22(+1.77%) |
Jul 15, 2022 | 12.55 | 12.55 | 11.97 | 12.44 | 406,449 | -0.01(-0.08%) |
Jul 14, 2022 | 12.24 | 12.57 | 11.73 | 12.45 | 577,882 | -0.29(-2.28%) |
Jul 13, 2022 | 11.33 | 12.89 | 11.28 | 12.74 | 1,151,321 | +1.59(+14.26%) |
Jul 12, 2022 | 11.39 | 11.51 | 10.94 | 11.15 | 306,012 | -0.26(-2.28%) |
Jul 11, 2022 | 11.39 | 11.70 | 11.31 | 11.41 | 257,724 | -0.10(-0.87%) |
Jul 08, 2022 | 11.76 | 11.87 | 11.29 | 11.51 | 297,370 | -0.20(-1.71%) |
Jul 07, 2022 | 11.65 | 12.21 | 11.63 | 11.71 | 232,475 | +0.13(+1.12%) |
Jul 06, 2022 | 11.90 | 12.02 | 11.21 | 11.58 | 566,299 | -0.24(-2.03%) |
Jul 05, 2022 | 12.62 | 12.73 | 11.57 | 11.82 | 426,309 | -1.08(-8.37%) |
Jul 01, 2022 | 12.40 | 12.99 | 12.11 | 12.90 | 383,057 | +0.47(+3.78%) |
Jun 30, 2022 | 12.87 | 13.04 | 12.32 | 12.43 | 297,482 | -0.62(-4.75%) |
Jun 29, 2022 | 13.60 | 13.76 | 12.78 | 13.05 | 396,476 | -0.35(-2.61%) |
Jun 28, 2022 | 13.86 | 13.88 | 13.31 | 13.40 | 238,439 | -0.27(-1.98%) |
Jun 27, 2022 | 13.52 | 13.71 | 13.37 | 13.67 | 306,875 | +0.23(+1.71%) |
Jun 24, 2022 | 13.03 | 13.51 | 12.75 | 13.44 | 295,056 | +0.48(+3.70%) |
Jun 23, 2022 | 13.40 | 13.70 | 12.84 | 12.96 | 335,066 | -0.43(-3.21%) |
Jun 22, 2022 | 13.64 | 13.81 | 13.32 | 13.39 | 263,299 | -0.17(-1.25%) |
Jun 21, 2022 | 13.58 | 13.92 | 13.45 | 13.56 | 286,186 | +0.05(+0.37%) |
Jun 17, 2022 | 13.65 | 13.76 | 13.33 | 13.51 | 409,492 | -0.23(-1.67%) |
Jun 16, 2022 | 13.34 | 13.92 | 13.08 | 13.74 | 293,884 | +0.19(+1.40%) |
Jun 15, 2022 | 13.34 | 13.70 | 13.11 | 13.55 | 302,297 | +0.48(+3.67%) |
Jun 14, 2022 | 13.74 | 13.74 | 12.97 | 13.07 | 314,454 | -0.65(-4.74%) |
Jun 13, 2022 | 14.30 | 14.33 | 13.70 | 13.72 | 382,887 | -1.06(-7.17%) |
Jun 10, 2022 | 14.00 | 14.88 | 13.80 | 14.78 | 338,526 | +0.70(+4.97%) |
Jun 09, 2022 | 14.53 | 14.53 | 14.06 | 14.08 | 209,662 | -0.45(-3.10%) |
Jun 08, 2022 | 14.75 | 14.75 | 14.41 | 14.53 | 166,491 | -0.32(-2.15%) |
Jun 07, 2022 | 14.79 | 14.95 | 14.55 | 14.85 | 172,438 | +0.08(+0.54%) |
Jun 06, 2022 | 15.17 | 15.21 | 14.68 | 14.77 | 148,313 | -0.28(-1.86%) |
Jun 03, 2022 | 15.37 | 15.56 | 15.03 | 15.05 | 191,908 | -0.41(-2.65%) |
Jun 02, 2022 | 14.50 | 15.60 | 14.48 | 15.46 | 339,738 | +1.11(+7.74%) |
Jun 01, 2022 | 14.25 | 14.53 | 14.05 | 14.35 | 246,945 | +0.24(+1.70%) |
May 31, 2022 | 14.49 | 14.81 | 14.00 | 14.11 | 429,193 | -0.37(-2.56%) |
May 27, 2022 | 14.25 | 14.49 | 14.05 | 14.48 | 454,167 | +0.39(+2.77%) |
May 26, 2022 | 14.03 | 14.23 | 13.85 | 14.09 | 232,639 | -0.04(-0.28%) |
May 25, 2022 | 14.15 | 14.24 | 13.90 | 14.13 | 209,255 | -0.30(-2.08%) |
May 24, 2022 | 14.47 | 14.58 | 14.11 | 14.43 | 289,859 | +0.16(+1.12%) |
May 23, 2022 | 14.60 | 14.60 | 14.10 | 14.27 | 329,710 | +0.09(+0.63%) |
May 20, 2022 | 14.63 | 14.67 | 14.06 | 14.18 | 332,761 | -0.39(-2.68%) |
May 19, 2022 | 13.98 | 14.65 | 13.98 | 14.57 | 363,663 | +0.93(+6.82%) |
May 18, 2022 | 14.02 | 14.19 | 13.61 | 13.64 | 497,784 | -0.48(-3.40%) |
May 17, 2022 | 14.38 | 14.46 | 13.85 | 14.12 | 520,611 | -0.03(-0.21%) |
May 16, 2022 | 14.16 | 14.29 | 13.99 | 14.15 | 201,019 | -0.03(-0.21%) |
May 13, 2022 | 13.96 | 14.54 | 13.42 | 14.18 | 318,871 | +0.15(+1.07%) |
May 12, 2022 | 14.86 | 14.87 | 13.73 | 14.03 | 685,857 | -1.06(-7.02%) |
May 11, 2022 | 15.39 | 15.88 | 15.04 | 15.09 | 267,755 | -0.17(-1.11%) |
May 10, 2022 | 15.66 | 15.84 | 15.01 | 15.26 | 276,390 | -0.20(-1.29%) |
May 09, 2022 | 16.52 | 16.66 | 15.34 | 15.46 | 430,637 | -1.61(-9.43%) |
May 06, 2022 | 17.12 | 17.37 | 16.97 | 17.07 | 181,898 | -0.29(-1.67%) |
May 05, 2022 | 18.36 | 18.39 | 17.10 | 17.36 | 291,243 | -0.85(-4.67%) |
May 04, 2022 | 18.13 | 18.29 | 17.71 | 18.21 | 259,347 | +0.12(+0.66%) |
May 03, 2022 | 17.82 | 18.16 | 17.76 | 18.09 | 216,356 | +0.32(+1.80%) |