Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.287 | 8.350 | 8.201 | 8.314 | 301,210 | +0.05(+0.66%) |
Mar 30, 2023 | 8.368 | 8.422 | 8.215 | 8.260 | 195,722 | -0.03(-0.33%) |
Mar 29, 2023 | 8.224 | 8.305 | 8.147 | 8.287 | 279,221 | +0.17(+2.11%) |
Mar 28, 2023 | 7.917 | 8.115 | 7.908 | 8.115 | 260,084 | +0.14(+1.70%) |
Mar 27, 2023 | 8.043 | 8.075 | 7.948 | 7.980 | 248,654 | +0.07(+0.91%) |
Mar 24, 2023 | 7.700 | 7.917 | 7.628 | 7.908 | 253,129 | +0.14(+1.86%) |
Mar 23, 2023 | 7.871 | 8.034 | 7.700 | 7.763 | 259,995 | -0.09(-1.15%) |
Mar 22, 2023 | 8.007 | 8.070 | 7.826 | 7.853 | 246,381 | -0.14(-1.81%) |
Mar 21, 2023 | 7.980 | 8.205 | 7.912 | 7.998 | 427,661 | +0.21(+2.66%) |
Mar 20, 2023 | 7.817 | 7.881 | 7.673 | 7.790 | 254,871 | +0.06(+0.82%) |
Mar 17, 2023 | 7.745 | 7.826 | 7.619 | 7.727 | 434,152 | -0.13(-1.61%) |
Mar 16, 2023 | 7.691 | 7.952 | 7.664 | 7.853 | 367,191 | +0.04(+0.46%) |
Mar 15, 2023 | 7.528 | 7.826 | 7.447 | 7.817 | 462,609 | +0.10(+1.29%) |
Mar 14, 2023 | 8.242 | 8.242 | 7.587 | 7.718 | 604,725 | -0.34(-4.26%) |
Mar 13, 2023 | 8.133 | 8.224 | 7.971 | 8.061 | 546,096 | -0.21(-2.51%) |
Mar 10, 2023 | 8.458 | 8.521 | 8.133 | 8.269 | 642,119 | -0.24(-2.86%) |
Mar 09, 2023 | 9.235 | 9.458 | 8.124 | 8.512 | 872,523 | -1.34(-13.57%) |
Mar 08, 2023 | 9.812 | 9.848 | 9.659 | 9.848 | 300,193 | +0.04(+0.37%) |
Mar 07, 2023 | 9.930 | 9.957 | 9.614 | 9.812 | 250,026 | -0.14(-1.36%) |
Mar 06, 2023 | 10.38 | 10.43 | 9.939 | 9.948 | 366,062 | -0.51(-4.84%) |
Mar 03, 2023 | 10.31 | 10.54 | 10.22 | 10.45 | 219,707 | +0.24(+2.35%) |
Mar 02, 2023 | 10.05 | 10.25 | 9.991 | 10.21 | 183,735 | +0.08(+0.79%) |
Mar 01, 2023 | 10.07 | 10.30 | 10.02 | 10.13 | 250,400 | +0.11(+1.06%) |
Feb 28, 2023 | 10.57 | 10.58 | 9.974 | 10.03 | 1,174,200 | -0.55(-5.21%) |
Feb 27, 2023 | 10.57 | 10.65 | 10.42 | 10.58 | 893,067 | +0.06(+0.59%) |
Feb 24, 2023 | 10.36 | 10.56 | 9.983 | 10.52 | 1,028,531 | +0.00(+0.00%) |
Feb 23, 2023 | 10.07 | 10.55 | 10.01 | 10.52 | 717,801 | +0.58(+5.81%) |
Feb 22, 2023 | 9.707 | 9.965 | 9.707 | 9.938 | 211,978 | +0.29(+3.04%) |
Feb 21, 2023 | 9.752 | 9.790 | 9.538 | 9.645 | 158,785 | -0.24(-2.43%) |
Feb 17, 2023 | 9.707 | 9.956 | 9.645 | 9.885 | 128,812 | +0.20(+2.02%) |
Feb 16, 2023 | 9.734 | 9.796 | 9.476 | 9.689 | 184,536 | -0.18(-1.80%) |
Feb 15, 2023 | 9.894 | 10.00 | 9.809 | 9.867 | 125,989 | -0.14(-1.42%) |
Feb 14, 2023 | 9.991 | 10.08 | 9.894 | 10.01 | 131,212 | -0.02(-0.18%) |
Feb 13, 2023 | 9.947 | 10.05 | 9.876 | 10.03 | 102,669 | +0.11(+1.07%) |
Feb 10, 2023 | 9.885 | 9.991 | 9.787 | 9.920 | 107,889 | +0.08(+0.81%) |
Feb 09, 2023 | 10.21 | 10.35 | 9.752 | 9.840 | 173,145 | -0.31(-3.06%) |
Feb 08, 2023 | 10.29 | 10.37 | 10.10 | 10.15 | 108,101 | -0.22(-2.14%) |
Feb 07, 2023 | 10.35 | 10.43 | 10.22 | 10.37 | 121,911 | +0.01(+0.09%) |
Feb 06, 2023 | 10.41 | 10.41 | 10.19 | 10.36 | 163,301 | -0.07(-0.68%) |
Feb 03, 2023 | 10.44 | 10.52 | 10.34 | 10.44 | 168,203 | -0.16(-1.51%) |
Feb 02, 2023 | 10.48 | 10.67 | 10.40 | 10.60 | 189,055 | +0.12(+1.10%) |
Feb 01, 2023 | 10.35 | 10.59 | 10.16 | 10.48 | 206,248 | +0.13(+1.29%) |
Jan 31, 2023 | 10.22 | 10.36 | 10.14 | 10.35 | 249,667 | +0.12(+1.22%) |
Jan 30, 2023 | 9.991 | 10.30 | 9.894 | 10.22 | 197,773 | +0.18(+1.77%) |
Jan 27, 2023 | 10.08 | 10.20 | 9.867 | 10.04 | 202,473 | -0.04(-0.44%) |
Jan 26, 2023 | 9.769 | 10.14 | 9.707 | 10.09 | 210,750 | +0.32(+3.27%) |
Jan 25, 2023 | 9.689 | 9.769 | 9.574 | 9.769 | 164,557 | +0.01(+0.09%) |
Jan 24, 2023 | 9.707 | 9.840 | 9.592 | 9.760 | 111,465 | +0.08(+0.83%) |
Jan 23, 2023 | 9.707 | 9.805 | 9.632 | 9.681 | 170,569 | +0.00(+0.00%) |
Jan 20, 2023 | 9.725 | 9.734 | 9.538 | 9.681 | 246,551 | +0.04(+0.37%) |
Jan 19, 2023 | 9.796 | 9.808 | 9.481 | 9.645 | 180,540 | -0.21(-2.16%) |
Jan 18, 2023 | 9.796 | 10.09 | 9.787 | 9.858 | 394,497 | +0.20(+2.02%) |
Jan 17, 2023 | 9.778 | 9.778 | 9.481 | 9.663 | 186,692 | -0.11(-1.09%) |
Jan 13, 2023 | 9.583 | 9.769 | 9.556 | 9.769 | 217,484 | +0.15(+1.57%) |
Jan 12, 2023 | 9.556 | 9.672 | 9.521 | 9.618 | 158,826 | +0.11(+1.12%) |
Jan 11, 2023 | 9.476 | 9.627 | 9.458 | 9.512 | 189,483 | +0.15(+1.61%) |
Jan 10, 2023 | 9.352 | 9.512 | 9.290 | 9.361 | 256,249 | +0.10(+1.05%) |
Jan 09, 2023 | 9.352 | 9.405 | 9.059 | 9.263 | 289,155 | +0.02(+0.19%) |
Jan 06, 2023 | 8.810 | 9.290 | 8.810 | 9.245 | 272,252 | +0.52(+6.01%) |
Jan 05, 2023 | 8.908 | 8.952 | 8.606 | 8.721 | 296,336 | -0.28(-3.16%) |
Jan 04, 2023 | 8.739 | 9.085 | 8.704 | 9.006 | 265,726 | +0.41(+4.75%) |
Jan 03, 2023 | 8.490 | 8.606 | 8.331 | 8.597 | 245,038 | +0.25(+2.98%) |
Dec 30, 2022 | 8.313 | 8.439 | 8.277 | 8.348 | 191,285 | -0.04(-0.53%) |
Dec 29, 2022 | 8.224 | 8.464 | 8.215 | 8.393 | 203,469 | +0.20(+2.49%) |
Dec 28, 2022 | 8.526 | 8.597 | 8.180 | 8.188 | 205,985 | -0.29(-3.46%) |
Dec 27, 2022 | 8.437 | 8.553 | 8.397 | 8.482 | 303,859 | +0.06(+0.74%) |
Dec 23, 2022 | 8.206 | 8.428 | 8.162 | 8.419 | 373,919 | +0.23(+2.82%) |
Dec 22, 2022 | 8.188 | 8.260 | 7.966 | 8.188 | 670,636 | -0.05(-0.65%) |
Dec 21, 2022 | 8.144 | 8.313 | 8.135 | 8.242 | 169,462 | +0.17(+2.09%) |
Dec 20, 2022 | 8.055 | 8.188 | 8.055 | 8.073 | 207,200 | -0.04(-0.55%) |
Dec 19, 2022 | 8.411 | 8.455 | 8.037 | 8.117 | 221,235 | -0.20(-2.45%) |
Dec 16, 2022 | 8.188 | 8.659 | 8.171 | 8.322 | 667,843 | +0.08(+0.97%) |
Dec 15, 2022 | 8.437 | 8.490 | 8.197 | 8.242 | 235,942 | -0.28(-3.23%) |
Dec 14, 2022 | 8.606 | 8.659 | 8.402 | 8.517 | 367,604 | -0.12(-1.34%) |
Dec 13, 2022 | 8.952 | 9.228 | 8.570 | 8.633 | 841,480 | -0.20(-2.31%) |
Dec 12, 2022 | 9.121 | 9.219 | 8.770 | 8.837 | 540,341 | -0.31(-3.40%) |
Dec 09, 2022 | 9.032 | 9.210 | 9.032 | 9.148 | 405,465 | +0.05(+0.59%) |
Dec 08, 2022 | 8.846 | 9.192 | 8.810 | 9.094 | 705,136 | +0.34(+3.85%) |
Dec 07, 2022 | 8.526 | 8.766 | 8.455 | 8.757 | 442,600 | +0.26(+3.03%) |
Dec 06, 2022 | 8.411 | 8.650 | 8.366 | 8.499 | 484,437 | +0.13(+1.59%) |
Dec 05, 2022 | 8.215 | 8.375 | 8.171 | 8.366 | 287,601 | +0.12(+1.51%) |
Dec 02, 2022 | 8.082 | 8.393 | 8.029 | 8.242 | 347,747 | +0.12(+1.42%) |
Dec 01, 2022 | 8.242 | 8.482 | 8.082 | 8.126 | 311,288 | -0.05(-0.65%) |
Nov 30, 2022 | 8.393 | 8.402 | 7.922 | 8.180 | 467,388 | -0.20(-2.33%) |
Nov 29, 2022 | 8.227 | 8.401 | 8.227 | 8.375 | 260,820 | +0.17(+2.12%) |
Nov 28, 2022 | 8.532 | 8.609 | 8.183 | 8.201 | 304,639 | -0.41(-4.75%) |
Nov 25, 2022 | 8.575 | 8.697 | 8.523 | 8.610 | 118,684 | -0.01(-0.10%) |
Nov 23, 2022 | 8.636 | 8.749 | 8.462 | 8.619 | 274,681 | -0.02(-0.20%) |
Nov 22, 2022 | 8.514 | 8.671 | 8.401 | 8.636 | 325,982 | +0.24(+2.90%) |
Nov 21, 2022 | 8.349 | 8.518 | 8.271 | 8.392 | 256,988 | -0.04(-0.52%) |
Nov 18, 2022 | 8.532 | 8.567 | 8.314 | 8.436 | 294,759 | +0.01(+0.10%) |
Nov 17, 2022 | 8.401 | 8.445 | 8.157 | 8.427 | 494,157 | -0.13(-1.53%) |
Nov 16, 2022 | 8.767 | 8.819 | 8.549 | 8.558 | 203,390 | -0.27(-3.06%) |
Nov 15, 2022 | 8.836 | 9.002 | 8.775 | 8.828 | 264,197 | +0.15(+1.71%) |
Nov 14, 2022 | 8.889 | 8.950 | 8.658 | 8.680 | 317,194 | -0.28(-3.11%) |
Nov 11, 2022 | 8.688 | 9.045 | 8.662 | 8.958 | 391,510 | +0.37(+4.36%) |
Nov 10, 2022 | 8.349 | 8.662 | 8.157 | 8.584 | 317,655 | +0.51(+6.36%) |
Nov 09, 2022 | 8.210 | 8.288 | 8.009 | 8.070 | 267,923 | -0.19(-2.32%) |
Nov 08, 2022 | 8.305 | 8.453 | 8.183 | 8.262 | 351,112 | -0.05(-0.63%) |
Nov 07, 2022 | 8.349 | 8.506 | 8.105 | 8.314 | 341,591 | -0.01(-0.10%) |
Nov 04, 2022 | 8.018 | 8.593 | 7.835 | 8.323 | 541,101 | +0.63(+8.14%) |
Nov 03, 2022 | 8.009 | 8.192 | 7.539 | 7.696 | 503,153 | -0.47(-5.76%) |
Nov 02, 2022 | 8.419 | 8.514 | 8.105 | 8.166 | 342,657 | -0.19(-2.29%) |
Nov 01, 2022 | 8.445 | 8.523 | 8.340 | 8.358 | 216,407 | +0.09(+1.05%) |
Oct 31, 2022 | 8.279 | 8.436 | 8.271 | 8.271 | 341,119 | -0.01(-0.11%) |
Oct 28, 2022 | 8.253 | 8.331 | 8.149 | 8.279 | 435,644 | +0.05(+0.63%) |
Oct 27, 2022 | 8.392 | 8.488 | 8.192 | 8.227 | 342,755 | -0.03(-0.42%) |
Oct 26, 2022 | 8.392 | 8.471 | 8.175 | 8.262 | 279,103 | -0.08(-0.94%) |
Oct 25, 2022 | 8.079 | 8.475 | 8.079 | 8.340 | 218,729 | +0.24(+3.01%) |
Oct 24, 2022 | 8.062 | 8.183 | 7.835 | 8.096 | 361,644 | -0.03(-0.43%) |
Oct 21, 2022 | 7.975 | 8.131 | 7.835 | 8.131 | 246,630 | +0.26(+3.32%) |
Oct 20, 2022 | 7.983 | 8.131 | 7.835 | 7.870 | 208,017 | -0.07(-0.88%) |
Oct 19, 2022 | 7.983 | 8.014 | 7.887 | 7.940 | 406,949 | -0.13(-1.62%) |
Oct 18, 2022 | 7.914 | 8.131 | 7.896 | 8.070 | 366,125 | +0.18(+2.32%) |
Oct 17, 2022 | 7.827 | 8.131 | 7.818 | 7.887 | 691,214 | +0.18(+2.37%) |
Oct 14, 2022 | 7.940 | 7.957 | 7.635 | 7.705 | 264,574 | -0.12(-1.56%) |
Oct 13, 2022 | 7.496 | 7.827 | 7.419 | 7.827 | 380,672 | +0.10(+1.35%) |
Oct 12, 2022 | 7.809 | 7.809 | 7.548 | 7.722 | 255,758 | -0.03(-0.34%) |
Oct 11, 2022 | 7.652 | 7.861 | 7.652 | 7.748 | 327,112 | +0.04(+0.56%) |
Oct 10, 2022 | 7.565 | 7.861 | 7.544 | 7.705 | 455,684 | +0.19(+2.55%) |
Oct 07, 2022 | 7.522 | 7.618 | 7.396 | 7.513 | 476,766 | +0.00(+0.00%) |
Oct 06, 2022 | 8.096 | 8.131 | 7.383 | 7.513 | 598,382 | -0.71(-8.58%) |
Oct 05, 2022 | 8.419 | 8.427 | 8.123 | 8.218 | 371,874 | -0.35(-4.07%) |
Oct 04, 2022 | 8.584 | 8.732 | 8.532 | 8.567 | 629,270 | +0.13(+1.55%) |
Oct 03, 2022 | 8.183 | 8.536 | 7.996 | 8.436 | 589,886 | +0.30(+3.75%) |
Sep 30, 2022 | 7.940 | 8.262 | 7.931 | 8.131 | 549,671 | +0.24(+3.09%) |
Sep 29, 2022 | 8.027 | 8.027 | 7.583 | 7.887 | 496,049 | -0.27(-3.31%) |
Sep 28, 2022 | 8.192 | 8.253 | 7.879 | 8.157 | 534,102 | +0.01(+0.11%) |
Sep 27, 2022 | 9.011 | 9.141 | 8.070 | 8.149 | 827,823 | -1.15(-12.36%) |
Sep 26, 2022 | 9.472 | 9.568 | 9.289 | 9.298 | 318,625 | -0.27(-2.82%) |
Sep 23, 2022 | 9.698 | 9.742 | 9.481 | 9.568 | 320,217 | -0.29(-2.92%) |
Sep 22, 2022 | 9.872 | 10.08 | 9.846 | 9.855 | 335,170 | +0.01(+0.09%) |
Sep 21, 2022 | 10.12 | 10.30 | 9.838 | 9.846 | 464,298 | -0.20(-1.99%) |
Sep 20, 2022 | 10.25 | 10.26 | 9.933 | 10.05 | 342,211 | -0.30(-2.94%) |
Sep 19, 2022 | 10.07 | 10.38 | 10.05 | 10.35 | 379,588 | +0.07(+0.68%) |
Sep 16, 2022 | 10.18 | 10.42 | 9.994 | 10.28 | 955,371 | +0.01(+0.08%) |
Sep 15, 2022 | 10.22 | 10.41 | 10.14 | 10.27 | 483,259 | +0.04(+0.43%) |
Sep 14, 2022 | 10.80 | 10.85 | 10.13 | 10.23 | 502,106 | -0.56(-5.17%) |
Sep 13, 2022 | 11.06 | 11.08 | 10.68 | 10.79 | 425,883 | -0.45(-4.03%) |
Sep 12, 2022 | 11.16 | 11.36 | 11.11 | 11.24 | 344,580 | +0.13(+1.18%) |
Sep 09, 2022 | 11.09 | 11.20 | 11.04 | 11.11 | 193,794 | +0.17(+1.51%) |
Sep 08, 2022 | 11.07 | 11.07 | 10.83 | 10.94 | 281,450 | -0.24(-2.10%) |
Sep 07, 2022 | 10.97 | 11.18 | 10.85 | 11.18 | 242,528 | +0.17(+1.50%) |
Sep 06, 2022 | 11.14 | 11.20 | 10.96 | 11.01 | 285,483 | -0.10(-0.94%) |
Sep 02, 2022 | 11.36 | 11.48 | 11.01 | 11.12 | 258,300 | -0.23(-2.00%) |
Sep 01, 2022 | 11.18 | 11.49 | 11.08 | 11.34 | 350,847 | +0.13(+1.16%) |
Aug 31, 2022 | 11.79 | 11.79 | 11.18 | 11.21 | 535,994 | -0.57(-4.80%) |
Aug 30, 2022 | 12.02 | 12.21 | 11.75 | 11.78 | 344,600 | -0.27(-2.21%) |
Aug 29, 2022 | 11.98 | 12.16 | 11.82 | 12.05 | 296,479 | -0.05(-0.43%) |
Aug 26, 2022 | 12.54 | 12.54 | 12.08 | 12.10 | 321,810 | -0.39(-3.16%) |
Aug 25, 2022 | 12.35 | 12.53 | 12.33 | 12.49 | 254,897 | +0.14(+1.11%) |
Aug 24, 2022 | 12.51 | 12.59 | 12.33 | 12.35 | 196,249 | -0.20(-1.57%) |
Aug 23, 2022 | 12.64 | 12.83 | 12.53 | 12.55 | 239,997 | -0.03(-0.27%) |
Aug 22, 2022 | 12.67 | 12.80 | 12.40 | 12.59 | 683,846 | -0.25(-1.94%) |
Aug 19, 2022 | 13.08 | 13.08 | 12.81 | 12.83 | 369,035 | -0.27(-2.03%) |
Aug 18, 2022 | 13.11 | 13.16 | 13.00 | 13.10 | 301,505 | +0.10(+0.79%) |
Aug 17, 2022 | 13.14 | 13.26 | 12.80 | 13.00 | 549,718 | -0.33(-2.51%) |
Aug 16, 2022 | 13.38 | 13.49 | 13.29 | 13.33 | 321,241 | -0.12(-0.89%) |
Aug 15, 2022 | 13.24 | 13.48 | 13.17 | 13.45 | 177,951 | +0.01(+0.06%) |
Aug 12, 2022 | 13.31 | 13.46 | 13.13 | 13.44 | 225,567 | +0.20(+1.49%) |
Aug 11, 2022 | 13.10 | 13.45 | 13.05 | 13.25 | 324,186 | +0.26(+1.98%) |
Aug 10, 2022 | 13.32 | 13.43 | 12.98 | 12.99 | 280,930 | -0.09(-0.66%) |
Aug 09, 2022 | 13.32 | 13.38 | 12.89 | 13.08 | 272,091 | -0.20(-1.49%) |
Aug 08, 2022 | 13.96 | 13.96 | 13.17 | 13.27 | 632,344 | -0.72(-5.15%) |
Aug 05, 2022 | 14.04 | 14.25 | 13.87 | 13.99 | 334,683 | -0.17(-1.21%) |
Aug 04, 2022 | 14.43 | 14.55 | 13.39 | 14.17 | 563,197 | -0.90(-5.98%) |
Aug 03, 2022 | 15.10 | 15.23 | 14.87 | 15.07 | 251,658 | -0.03(-0.23%) |
Aug 02, 2022 | 15.28 | 15.28 | 14.93 | 15.10 | 222,325 | -0.13(-0.85%) |
Aug 01, 2022 | 15.22 | 15.27 | 14.89 | 15.23 | 250,284 | +0.15(+0.97%) |
Jul 29, 2022 | 15.08 | 15.29 | 14.90 | 15.08 | 284,512 | +0.21(+1.44%) |
Jul 28, 2022 | 14.86 | 14.98 | 14.56 | 14.87 | 284,990 | +0.01(+0.06%) |
Jul 27, 2022 | 14.78 | 14.99 | 14.68 | 14.86 | 282,592 | +0.03(+0.17%) |
Jul 26, 2022 | 15.02 | 15.02 | 14.70 | 14.84 | 251,256 | -0.17(-1.14%) |
Jul 25, 2022 | 14.76 | 15.02 | 14.76 | 15.01 | 255,321 | +0.26(+1.75%) |
Jul 22, 2022 | 15.08 | 15.08 | 14.65 | 14.75 | 279,964 | -0.21(-1.43%) |
Jul 21, 2022 | 14.85 | 14.97 | 14.65 | 14.96 | 212,507 | -0.02(-0.11%) |
Jul 20, 2022 | 14.97 | 15.07 | 14.83 | 14.98 | 165,821 | +0.02(+0.11%) |
Jul 19, 2022 | 14.43 | 15.06 | 14.43 | 14.96 | 256,824 | +0.63(+4.37%) |
Jul 18, 2022 | 14.23 | 14.68 | 14.17 | 14.34 | 325,118 | +0.29(+2.08%) |
Jul 15, 2022 | 14.22 | 14.22 | 13.92 | 14.05 | 238,369 | +0.04(+0.31%) |
Jul 14, 2022 | 14.22 | 14.30 | 13.76 | 14.00 | 336,170 | -0.47(-3.26%) |
Jul 13, 2022 | 14.42 | 14.57 | 14.25 | 14.47 | 350,714 | -0.09(-0.59%) |
Jul 12, 2022 | 14.52 | 14.81 | 14.44 | 14.56 | 359,693 | -0.01(-0.06%) |
Jul 11, 2022 | 14.59 | 14.78 | 14.53 | 14.57 | 309,105 | -0.09(-0.59%) |
Jul 08, 2022 | 14.96 | 14.96 | 14.57 | 14.65 | 302,585 | -0.24(-1.61%) |
Jul 07, 2022 | 14.80 | 15.11 | 14.72 | 14.90 | 473,782 | +0.28(+1.94%) |
Jul 06, 2022 | 14.85 | 14.86 | 14.22 | 14.61 | 681,014 | -0.30(-2.02%) |
Jul 05, 2022 | 15.51 | 15.51 | 14.64 | 14.91 | 817,214 | -0.73(-4.66%) |
Jul 01, 2022 | 15.63 | 15.83 | 15.30 | 15.64 | 197,845 | -0.15(-0.98%) |
Jun 30, 2022 | 15.65 | 15.99 | 15.39 | 15.80 | 304,553 | -0.06(-0.38%) |
Jun 29, 2022 | 16.48 | 16.71 | 15.44 | 15.86 | 485,673 | -0.60(-3.65%) |
Jun 28, 2022 | 16.05 | 16.48 | 16.05 | 16.46 | 490,472 | +0.47(+2.95%) |
Jun 27, 2022 | 16.23 | 16.23 | 15.83 | 15.99 | 347,813 | -0.21(-1.27%) |
Jun 24, 2022 | 15.30 | 16.23 | 15.21 | 16.19 | 1,328,895 | +1.01(+6.67%) |
Jun 23, 2022 | 15.84 | 15.84 | 15.08 | 15.18 | 500,608 | -0.61(-3.86%) |
Jun 22, 2022 | 15.57 | 15.87 | 15.38 | 15.79 | 242,258 | -0.13(-0.81%) |
Jun 21, 2022 | 15.53 | 15.96 | 15.33 | 15.92 | 401,429 | +0.51(+3.29%) |
Jun 17, 2022 | 15.73 | 15.87 | 15.29 | 15.41 | 430,754 | -0.18(-1.16%) |
Jun 16, 2022 | 15.89 | 15.89 | 15.46 | 15.59 | 338,684 | -0.55(-3.40%) |
Jun 15, 2022 | 16.09 | 16.28 | 15.92 | 16.14 | 320,503 | +0.08(+0.48%) |
Jun 14, 2022 | 15.75 | 16.10 | 15.55 | 16.06 | 300,533 | +0.28(+1.80%) |
Jun 13, 2022 | 15.71 | 15.89 | 15.12 | 15.78 | 817,492 | -0.32(-1.97%) |
Jun 10, 2022 | 16.44 | 16.44 | 15.88 | 16.10 | 259,629 | -0.34(-2.09%) |
Jun 09, 2022 | 16.54 | 16.65 | 16.26 | 16.44 | 185,790 | -0.19(-1.14%) |
Jun 08, 2022 | 16.60 | 16.98 | 16.44 | 16.63 | 217,321 | -0.04(-0.26%) |
Jun 07, 2022 | 16.53 | 16.71 | 16.21 | 16.67 | 252,831 | +0.03(+0.21%) |
Jun 06, 2022 | 16.48 | 16.72 | 16.35 | 16.64 | 176,422 | +0.33(+2.00%) |
Jun 03, 2022 | 16.69 | 16.69 | 16.06 | 16.31 | 219,270 | -0.36(-2.16%) |
Jun 02, 2022 | 16.81 | 16.82 | 16.14 | 16.67 | 290,967 | +0.01(+0.05%) |
Jun 01, 2022 | 16.35 | 16.78 | 16.12 | 16.66 | 289,963 | +0.47(+2.89%) |
May 31, 2022 | 15.86 | 16.38 | 15.74 | 16.20 | 482,050 | +0.33(+2.09%) |
May 27, 2022 | 16.13 | 16.15 | 15.53 | 15.86 | 263,907 | -0.13(-0.80%) |
May 26, 2022 | 15.86 | 16.12 | 15.82 | 15.99 | 164,950 | +0.32(+2.06%) |
May 25, 2022 | 15.68 | 15.85 | 15.37 | 15.67 | 291,178 | +0.00(+0.00%) |
May 24, 2022 | 15.28 | 15.69 | 15.09 | 15.67 | 290,166 | +0.48(+3.19%) |
May 23, 2022 | 15.08 | 15.40 | 14.95 | 15.18 | 480,101 | +0.31(+2.06%) |
May 20, 2022 | 15.44 | 15.71 | 14.59 | 14.88 | 273,650 | -0.44(-2.89%) |
May 19, 2022 | 14.15 | 15.57 | 14.12 | 15.32 | 490,123 | +1.31(+9.34%) |
May 18, 2022 | 13.90 | 14.13 | 13.83 | 14.01 | 180,751 | +0.04(+0.30%) |
May 17, 2022 | 13.76 | 14.15 | 13.71 | 13.97 | 185,794 | +0.44(+3.27%) |
May 16, 2022 | 13.29 | 13.64 | 13.14 | 13.53 | 131,314 | +0.29(+2.18%) |
May 13, 2022 | 13.31 | 13.45 | 13.17 | 13.24 | 181,041 | +0.08(+0.58%) |
May 12, 2022 | 12.93 | 13.18 | 12.87 | 13.16 | 138,779 | +0.12(+0.91%) |
May 11, 2022 | 12.98 | 13.40 | 12.98 | 13.04 | 156,820 | +0.06(+0.46%) |
May 10, 2022 | 13.39 | 13.39 | 12.80 | 12.98 | 148,159 | -0.19(-1.42%) |
May 09, 2022 | 12.87 | 13.32 | 12.87 | 13.17 | 237,582 | +0.19(+1.44%) |
May 06, 2022 | 13.25 | 13.43 | 12.84 | 12.98 | 179,129 | -0.45(-3.36%) |
May 05, 2022 | 13.76 | 13.76 | 13.02 | 13.43 | 184,397 | -0.20(-1.43%) |
May 04, 2022 | 13.35 | 13.68 | 13.21 | 13.63 | 143,201 | +0.35(+2.62%) |
May 03, 2022 | 13.18 | 13.38 | 12.99 | 13.28 | 123,688 | +0.26(+2.02%) |
May 02, 2022 | 12.93 | 13.15 | 12.76 | 13.02 | 161,511 | +0.08(+0.59%) |
Apr 29, 2022 | 13.12 | 13.29 | 12.87 | 12.94 | 106,569 | -0.16(-1.23%) |
Apr 28, 2022 | 13.20 | 13.20 | 12.85 | 13.10 | 96,255 | -0.03(-0.26%) |
Apr 27, 2022 | 13.23 | 13.41 | 13.10 | 13.14 | 96,587 | -0.06(-0.45%) |
Apr 26, 2022 | 13.49 | 13.56 | 13.14 | 13.20 | 125,050 | -0.26(-1.90%) |
Apr 25, 2022 | 13.33 | 13.47 | 12.96 | 13.45 | 163,245 | -0.07(-0.50%) |
Apr 22, 2022 | 13.90 | 13.90 | 13.48 | 13.52 | 131,017 | -0.38(-2.75%) |
Apr 21, 2022 | 14.24 | 14.31 | 13.76 | 13.90 | 151,827 | -0.16(-1.15%) |
Apr 20, 2022 | 14.08 | 14.32 | 14.05 | 14.06 | 118,190 | +0.08(+0.55%) |
Apr 19, 2022 | 13.57 | 14.10 | 13.52 | 13.99 | 253,866 | +0.46(+3.39%) |
Apr 18, 2022 | 13.66 | 13.71 | 13.45 | 13.53 | 139,440 | -0.08(-0.56%) |
Apr 14, 2022 | 13.56 | 13.66 | 13.45 | 13.60 | 192,341 | +0.12(+0.88%) |
Apr 13, 2022 | 13.21 | 13.51 | 13.15 | 13.48 | 194,577 | +0.35(+2.65%) |
Apr 12, 2022 | 13.16 | 13.36 | 13.03 | 13.14 | 129,135 | +0.10(+0.78%) |
Apr 11, 2022 | 13.00 | 13.27 | 12.97 | 13.03 | 99,974 | +0.02(+0.13%) |
Apr 08, 2022 | 13.29 | 13.31 | 12.99 | 13.02 | 163,300 | -0.19(-1.42%) |
Apr 07, 2022 | 13.18 | 13.32 | 12.99 | 13.20 | 406,429 | +0.09(+0.71%) |
Apr 06, 2022 | 13.13 | 13.16 | 12.83 | 13.11 | 146,592 | -0.04(-0.32%) |
Apr 05, 2022 | 13.36 | 13.39 | 13.11 | 13.15 | 194,485 | -0.20(-1.53%) |
Apr 04, 2022 | 13.38 | 13.41 | 13.06 | 13.36 | 135,477 | -0.05(-0.38%) |