Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.600 | 8.050 | 7.512 | 8.014 | 141,095 | +0.40(+5.29%) |
Apr 27, 2023 | 7.774 | 7.997 | 7.500 | 7.611 | 207,388 | -0.19(-2.42%) |
Apr 26, 2023 | 8.200 | 8.250 | 7.301 | 7.800 | 367,120 | -0.39(-4.73%) |
Apr 25, 2023 | 8.788 | 8.795 | 8.100 | 8.187 | 205,237 | -0.64(-7.23%) |
Apr 24, 2023 | 8.500 | 8.848 | 8.450 | 8.825 | 99,366 | +0.22(+2.62%) |
Apr 21, 2023 | 8.700 | 8.795 | 8.470 | 8.600 | 73,918 | +0.03(+0.36%) |
Apr 20, 2023 | 8.800 | 8.838 | 8.505 | 8.569 | 140,502 | -0.33(-3.72%) |
Apr 19, 2023 | 9.100 | 9.105 | 8.732 | 8.900 | 150,203 | -0.23(-2.52%) |
Apr 18, 2023 | 9.200 | 9.388 | 9.030 | 9.130 | 168,782 | -0.07(-0.81%) |
Apr 17, 2023 | 9.226 | 9.299 | 9.027 | 9.205 | 90,014 | +0.02(+0.26%) |
Apr 14, 2023 | 9.331 | 9.393 | 9.101 | 9.181 | 189,005 | -0.18(-1.94%) |
Apr 13, 2023 | 9.213 | 9.490 | 9.200 | 9.363 | 103,779 | +0.12(+1.25%) |
Apr 12, 2023 | 9.088 | 9.490 | 9.088 | 9.247 | 206,905 | +0.35(+3.90%) |
Apr 11, 2023 | 8.973 | 9.200 | 8.900 | 8.900 | 167,507 | -0.10(-1.11%) |
Apr 10, 2023 | 8.900 | 9.197 | 8.850 | 9.000 | 113,251 | +0.00(+0.00%) |
Apr 06, 2023 | 9.100 | 9.209 | 8.880 | 9.000 | 115,146 | -0.15(-1.64%) |
Apr 05, 2023 | 9.354 | 9.437 | 9.021 | 9.150 | 133,755 | -0.25(-2.66%) |
Apr 04, 2023 | 9.600 | 9.699 | 9.080 | 9.400 | 217,730 | -0.25(-2.59%) |
Apr 03, 2023 | 9.399 | 9.700 | 9.269 | 9.650 | 431,583 | +0.86(+9.77%) |
Mar 31, 2023 | 8.623 | 8.973 | 8.601 | 8.791 | 353,246 | +0.04(+0.47%) |
Mar 30, 2023 | 8.091 | 8.895 | 7.980 | 8.750 | 431,897 | +0.79(+9.95%) |
Mar 29, 2023 | 8.213 | 8.252 | 7.915 | 7.958 | 192,158 | -0.09(-1.09%) |
Mar 28, 2023 | 7.900 | 8.195 | 7.801 | 8.046 | 201,548 | +0.16(+2.05%) |
Mar 27, 2023 | 7.600 | 7.961 | 7.451 | 7.884 | 231,086 | +0.38(+5.01%) |
Mar 24, 2023 | 7.300 | 7.573 | 7.210 | 7.508 | 223,396 | +0.06(+0.85%) |
Mar 23, 2023 | 7.756 | 7.898 | 7.375 | 7.445 | 183,769 | -0.20(-2.60%) |
Mar 22, 2023 | 7.691 | 7.895 | 7.620 | 7.644 | 126,537 | -0.12(-1.56%) |
Mar 21, 2023 | 7.414 | 7.882 | 7.400 | 7.765 | 248,223 | +0.42(+5.65%) |
Mar 20, 2023 | 7.400 | 7.489 | 7.206 | 7.350 | 209,078 | -0.02(-0.26%) |
Mar 17, 2023 | 7.500 | 7.598 | 7.268 | 7.369 | 458,722 | -0.19(-2.53%) |
Mar 16, 2023 | 7.400 | 7.687 | 7.030 | 7.560 | 320,514 | +0.32(+4.42%) |
Mar 15, 2023 | 7.600 | 7.630 | 7.001 | 7.240 | 504,933 | -0.54(-6.93%) |
Mar 14, 2023 | 7.854 | 8.180 | 7.600 | 7.779 | 319,032 | -0.04(-0.58%) |
Mar 13, 2023 | 8.037 | 8.199 | 7.714 | 7.824 | 323,547 | -0.43(-5.26%) |
Mar 10, 2023 | 8.260 | 8.449 | 8.126 | 8.258 | 359,419 | +0.00(+0.01%) |
Mar 09, 2023 | 8.648 | 8.850 | 8.230 | 8.257 | 278,140 | -0.24(-2.86%) |
Mar 08, 2023 | 8.800 | 8.972 | 8.405 | 8.500 | 396,888 | -0.34(-3.88%) |
Mar 07, 2023 | 8.748 | 8.973 | 8.606 | 8.843 | 477,872 | +0.10(+1.16%) |
Mar 06, 2023 | 8.800 | 8.895 | 8.410 | 8.742 | 471,599 | +0.04(+0.48%) |
Mar 03, 2023 | 8.300 | 8.977 | 8.256 | 8.700 | 662,670 | +0.30(+3.57%) |
Mar 02, 2023 | 8.385 | 8.496 | 8.275 | 8.400 | 188,952 | +0.07(+0.80%) |
Mar 01, 2023 | 8.400 | 8.663 | 8.326 | 8.333 | 281,123 | -0.01(-0.12%) |
Feb 28, 2023 | 8.572 | 8.590 | 8.343 | 8.343 | 318,205 | -0.16(-1.85%) |
Feb 27, 2023 | 8.560 | 8.609 | 8.382 | 8.500 | 309,114 | -0.13(-1.48%) |
Feb 24, 2023 | 8.501 | 8.692 | 8.381 | 8.628 | 205,126 | +0.06(+0.68%) |
Feb 23, 2023 | 8.800 | 8.850 | 8.300 | 8.570 | 370,956 | -0.13(-1.49%) |
Feb 22, 2023 | 8.300 | 8.850 | 8.300 | 8.700 | 503,650 | +0.51(+6.18%) |
Feb 21, 2023 | 8.529 | 8.550 | 8.100 | 8.194 | 436,649 | -0.11(-1.28%) |
Feb 17, 2023 | 8.590 | 8.750 | 8.199 | 8.300 | 633,782 | -0.30(-3.54%) |
Feb 16, 2023 | 8.905 | 8.926 | 8.600 | 8.605 | 408,980 | -0.21(-2.39%) |
Feb 15, 2023 | 8.968 | 8.975 | 8.650 | 8.816 | 386,102 | -0.15(-1.64%) |
Feb 14, 2023 | 9.100 | 9.189 | 8.830 | 8.963 | 179,522 | -0.13(-1.41%) |
Feb 13, 2023 | 9.037 | 9.295 | 8.900 | 9.091 | 167,028 | -0.16(-1.72%) |
Feb 10, 2023 | 8.973 | 9.278 | 8.801 | 9.250 | 410,060 | +0.54(+6.26%) |
Feb 09, 2023 | 9.000 | 9.120 | 8.700 | 8.705 | 330,356 | -0.35(-3.81%) |
Feb 08, 2023 | 9.200 | 9.295 | 8.922 | 9.050 | 187,835 | -0.12(-1.36%) |
Feb 07, 2023 | 8.600 | 9.196 | 8.600 | 9.175 | 341,076 | +0.58(+6.69%) |
Feb 06, 2023 | 9.000 | 9.000 | 8.580 | 8.600 | 289,893 | -0.39(-4.37%) |
Feb 03, 2023 | 8.920 | 9.201 | 8.801 | 8.993 | 270,094 | +0.10(+1.08%) |
Feb 02, 2023 | 9.336 | 9.499 | 8.800 | 8.897 | 504,636 | -0.37(-4.02%) |
Feb 01, 2023 | 9.606 | 9.698 | 9.055 | 9.270 | 362,028 | -0.43(-4.41%) |
Jan 31, 2023 | 9.510 | 9.698 | 9.400 | 9.698 | 113,984 | +0.21(+2.18%) |
Jan 30, 2023 | 9.500 | 9.681 | 9.255 | 9.491 | 243,552 | -0.21(-2.15%) |
Jan 27, 2023 | 10.20 | 10.30 | 9.500 | 9.700 | 353,016 | -0.30(-3.00%) |
Jan 26, 2023 | 9.500 | 10.10 | 9.401 | 10.00 | 457,854 | +0.65(+6.93%) |
Jan 25, 2023 | 9.540 | 9.600 | 9.202 | 9.352 | 157,273 | -0.09(-0.96%) |
Jan 24, 2023 | 9.574 | 9.696 | 9.351 | 9.443 | 125,146 | -0.24(-2.50%) |
Jan 23, 2023 | 9.752 | 9.800 | 9.505 | 9.685 | 241,882 | -0.01(-0.15%) |
Jan 20, 2023 | 9.400 | 9.700 | 9.100 | 9.700 | 182,835 | +0.31(+3.35%) |
Jan 19, 2023 | 9.200 | 9.441 | 9.121 | 9.386 | 137,956 | +0.21(+2.28%) |
Jan 18, 2023 | 9.492 | 9.733 | 9.177 | 9.177 | 311,674 | -0.01(-0.05%) |
Jan 17, 2023 | 9.300 | 9.392 | 9.150 | 9.182 | 186,876 | -0.12(-1.27%) |
Jan 13, 2023 | 9.400 | 9.500 | 9.227 | 9.300 | 119,991 | -0.10(-1.06%) |
Jan 12, 2023 | 9.100 | 9.697 | 9.100 | 9.400 | 198,693 | +0.27(+2.96%) |
Jan 11, 2023 | 8.700 | 9.130 | 8.580 | 9.130 | 332,867 | +0.52(+6.04%) |
Jan 10, 2023 | 8.900 | 8.900 | 8.525 | 8.610 | 217,854 | -0.18(-1.99%) |
Jan 09, 2023 | 8.650 | 8.900 | 8.604 | 8.785 | 251,622 | +0.26(+2.99%) |
Jan 06, 2023 | 8.542 | 8.713 | 8.431 | 8.530 | 254,559 | +0.08(+0.95%) |
Jan 05, 2023 | 8.641 | 8.698 | 8.330 | 8.450 | 247,139 | -0.05(-0.60%) |
Jan 04, 2023 | 8.743 | 8.860 | 8.501 | 8.501 | 318,470 | -0.43(-4.85%) |
Jan 03, 2023 | 10.10 | 10.10 | 8.723 | 8.934 | 359,644 | -0.97(-9.76%) |
Dec 30, 2022 | 9.700 | 10.10 | 9.532 | 9.900 | 249,193 | +0.12(+1.28%) |
Dec 29, 2022 | 9.450 | 9.799 | 9.400 | 9.775 | 159,005 | +0.19(+1.94%) |
Dec 28, 2022 | 9.500 | 9.600 | 9.064 | 9.589 | 322,735 | +0.02(+0.17%) |
Dec 27, 2022 | 9.636 | 9.750 | 9.500 | 9.573 | 160,482 | +0.04(+0.44%) |
Dec 23, 2022 | 9.400 | 9.737 | 9.356 | 9.531 | 328,119 | +0.21(+2.30%) |
Dec 22, 2022 | 9.700 | 9.700 | 9.102 | 9.317 | 203,680 | -0.32(-3.29%) |
Dec 21, 2022 | 9.014 | 9.872 | 9.010 | 9.634 | 350,204 | +0.69(+7.71%) |
Dec 20, 2022 | 8.600 | 9.000 | 8.550 | 8.944 | 220,020 | +0.36(+4.23%) |
Dec 19, 2022 | 8.600 | 8.899 | 8.526 | 8.581 | 157,657 | -0.10(-1.20%) |
Dec 16, 2022 | 8.505 | 8.799 | 8.500 | 8.685 | 244,772 | -0.41(-4.48%) |
Dec 15, 2022 | 9.100 | 9.155 | 8.668 | 9.092 | 493,063 | -0.21(-2.24%) |
Dec 14, 2022 | 9.390 | 9.400 | 9.019 | 9.300 | 302,302 | -0.15(-1.62%) |
Dec 13, 2022 | 9.376 | 9.648 | 9.180 | 9.453 | 339,124 | +0.27(+2.97%) |
Dec 12, 2022 | 9.500 | 9.681 | 9.181 | 9.180 | 341,630 | -0.33(-3.42%) |
Dec 09, 2022 | 9.472 | 9.747 | 9.220 | 9.505 | 812,170 | +0.06(+0.58%) |
Dec 08, 2022 | 10.30 | 10.65 | 9.311 | 9.450 | 1,205,500 | -0.95(-9.13%) |
Dec 07, 2022 | 10.60 | 11.00 | 10.40 | 10.40 | 389,539 | -0.20(-1.89%) |
Dec 06, 2022 | 10.90 | 11.20 | 10.40 | 10.60 | 532,866 | +0.00(+0.00%) |
Dec 05, 2022 | 11.30 | 11.40 | 10.50 | 10.60 | 528,838 | -0.70(-6.19%) |
Dec 02, 2022 | 11.40 | 11.55 | 11.20 | 11.30 | 306,125 | -0.20(-1.74%) |
Dec 01, 2022 | 11.90 | 12.00 | 11.40 | 11.50 | 305,225 | -0.40(-3.36%) |
Nov 30, 2022 | 11.80 | 11.95 | 11.40 | 11.90 | 454,115 | +0.20(+1.71%) |
Nov 29, 2022 | 11.60 | 11.95 | 11.40 | 11.70 | 418,300 | +0.20(+1.74%) |
Nov 28, 2022 | 11.20 | 11.60 | 11.00 | 11.50 | 429,728 | -0.10(-0.86%) |
Nov 25, 2022 | 12.00 | 12.00 | 11.60 | 11.60 | 142,270 | -0.40(-3.33%) |
Nov 23, 2022 | 11.90 | 12.10 | 11.60 | 12.00 | 307,523 | -0.30(-2.44%) |
Nov 22, 2022 | 11.90 | 12.45 | 11.90 | 12.30 | 350,701 | +0.40(+3.36%) |
Nov 21, 2022 | 11.80 | 11.90 | 11.10 | 11.90 | 572,567 | -0.30(-2.46%) |
Nov 18, 2022 | 11.90 | 12.20 | 11.50 | 12.20 | 465,821 | -0.10(-0.81%) |
Nov 17, 2022 | 12.30 | 12.30 | 11.75 | 12.30 | 592,523 | -0.10(-0.81%) |
Nov 16, 2022 | 12.90 | 13.00 | 12.30 | 12.40 | 398,545 | -0.50(-3.88%) |
Nov 15, 2022 | 12.70 | 13.20 | 12.40 | 12.90 | 629,444 | +0.30(+2.38%) |
Nov 14, 2022 | 12.90 | 13.20 | 12.50 | 12.60 | 514,467 | -0.40(-3.08%) |
Nov 11, 2022 | 12.80 | 13.40 | 12.80 | 13.00 | 824,694 | +0.30(+2.36%) |
Nov 10, 2022 | 12.20 | 12.70 | 12.00 | 12.70 | 505,127 | +0.80(+6.72%) |
Nov 09, 2022 | 12.50 | 12.80 | 11.90 | 11.90 | 773,737 | -0.90(-7.03%) |
Nov 08, 2022 | 13.40 | 13.40 | 12.60 | 12.80 | 819,069 | -0.50(-3.76%) |
Nov 07, 2022 | 13.20 | 13.70 | 13.10 | 13.30 | 537,781 | +0.10(+0.76%) |
Nov 04, 2022 | 13.20 | 13.70 | 12.80 | 13.20 | 938,791 | +0.60(+4.76%) |
Nov 03, 2022 | 12.70 | 13.00 | 12.50 | 12.60 | 478,570 | +0.00(+0.00%) |
Nov 02, 2022 | 13.60 | 13.70 | 12.60 | 12.60 | 916,543 | -1.40(-10.00%) |
Nov 01, 2022 | 13.90 | 14.10 | 13.60 | 14.00 | 497,357 | +0.50(+3.70%) |
Oct 31, 2022 | 12.80 | 13.90 | 12.75 | 13.50 | 735,306 | +0.50(+3.85%) |
Oct 28, 2022 | 13.10 | 13.15 | 12.50 | 13.00 | 857,780 | -0.10(-0.76%) |
Oct 27, 2022 | 13.20 | 13.60 | 12.80 | 13.10 | 857,483 | +0.20(+1.55%) |
Oct 26, 2022 | 12.90 | 13.20 | 12.60 | 12.90 | 859,770 | +0.10(+0.78%) |
Oct 25, 2022 | 12.90 | 13.00 | 12.60 | 12.80 | 360,188 | +0.20(+1.59%) |
Oct 24, 2022 | 12.90 | 13.10 | 12.60 | 12.60 | 305,354 | -0.40(-3.08%) |
Oct 21, 2022 | 13.00 | 13.35 | 12.80 | 13.00 | 380,709 | +0.00(+0.00%) |
Oct 20, 2022 | 13.40 | 13.90 | 12.70 | 13.00 | 447,709 | -0.40(-2.99%) |
Oct 19, 2022 | 12.80 | 13.60 | 12.60 | 13.40 | 485,639 | +0.60(+4.69%) |
Oct 18, 2022 | 13.00 | 13.20 | 12.50 | 12.80 | 493,976 | -0.20(-1.54%) |
Oct 17, 2022 | 12.50 | 13.20 | 12.50 | 13.00 | 603,650 | +0.50(+4.00%) |
Oct 14, 2022 | 13.10 | 13.30 | 12.40 | 12.50 | 461,230 | -0.80(-6.02%) |
Oct 13, 2022 | 12.50 | 13.50 | 12.41 | 13.30 | 652,352 | +0.50(+3.91%) |
Oct 12, 2022 | 12.60 | 13.10 | 12.40 | 12.80 | 734,193 | -0.30(-2.29%) |
Oct 11, 2022 | 13.10 | 13.50 | 12.70 | 13.10 | 624,605 | -0.40(-2.96%) |
Oct 10, 2022 | 14.20 | 14.40 | 13.20 | 13.50 | 559,186 | -0.80(-5.59%) |
Oct 07, 2022 | 14.10 | 14.45 | 13.80 | 14.30 | 705,458 | +0.20(+1.42%) |
Oct 06, 2022 | 13.80 | 14.40 | 13.60 | 14.10 | 498,813 | +0.20(+1.44%) |
Oct 05, 2022 | 13.50 | 14.20 | 13.10 | 13.90 | 842,623 | +0.70(+5.30%) |
Oct 04, 2022 | 12.80 | 13.45 | 12.70 | 13.20 | 907,585 | +0.80(+6.45%) |
Oct 03, 2022 | 12.70 | 13.18 | 12.40 | 12.40 | 661,037 | +0.30(+2.48%) |
Sep 30, 2022 | 12.00 | 12.60 | 11.65 | 12.10 | 593,586 | +0.00(+0.00%) |
Sep 29, 2022 | 12.20 | 12.40 | 11.70 | 12.10 | 657,690 | -0.30(-2.42%) |
Sep 28, 2022 | 11.00 | 12.70 | 11.00 | 12.40 | 806,694 | +1.30(+11.71%) |
Sep 27, 2022 | 11.40 | 11.65 | 11.10 | 11.10 | 1,022,150 | +0.00(+0.00%) |
Sep 26, 2022 | 11.40 | 11.78 | 10.80 | 11.10 | 432,222 | -0.40(-3.48%) |
Sep 23, 2022 | 12.30 | 12.35 | 11.50 | 11.50 | 663,841 | -1.70(-12.88%) |
Sep 22, 2022 | 13.70 | 13.85 | 13.00 | 13.20 | 791,237 | -0.10(-0.75%) |
Sep 21, 2022 | 13.90 | 14.10 | 13.20 | 13.30 | 700,701 | -0.30(-2.21%) |
Sep 20, 2022 | 14.20 | 14.40 | 13.30 | 13.60 | 523,099 | -0.80(-5.56%) |
Sep 19, 2022 | 13.40 | 15.00 | 13.30 | 14.40 | 566,346 | +0.50(+3.60%) |
Sep 16, 2022 | 14.10 | 14.39 | 13.60 | 13.90 | 789,846 | -0.60(-4.14%) |
Sep 15, 2022 | 14.90 | 15.15 | 14.30 | 14.50 | 750,062 | -0.50(-3.33%) |
Sep 14, 2022 | 14.00 | 15.30 | 14.00 | 15.00 | 1,068,693 | +1.00(+7.14%) |
Sep 13, 2022 | 13.70 | 14.20 | 13.60 | 14.00 | 747,683 | -0.10(-0.71%) |
Sep 12, 2022 | 14.00 | 14.40 | 13.75 | 14.10 | 829,186 | +0.30(+2.17%) |
Sep 09, 2022 | 13.30 | 13.90 | 13.15 | 13.80 | 704,461 | +1.00(+7.81%) |
Sep 08, 2022 | 13.10 | 13.32 | 12.60 | 12.80 | 520,926 | -0.30(-2.29%) |
Sep 07, 2022 | 13.20 | 13.40 | 12.80 | 13.10 | 672,652 | -0.40(-2.96%) |
Sep 06, 2022 | 13.80 | 14.20 | 13.50 | 13.50 | 668,735 | -0.30(-2.17%) |
Sep 02, 2022 | 13.60 | 14.00 | 13.55 | 13.80 | 478,650 | +0.50(+3.76%) |
Sep 01, 2022 | 13.70 | 13.80 | 13.00 | 13.30 | 866,346 | -0.80(-5.67%) |
Aug 31, 2022 | 12.70 | 14.20 | 12.70 | 14.10 | 867,784 | +0.70(+5.22%) |
Aug 30, 2022 | 14.30 | 14.30 | 12.90 | 13.40 | 1,001,638 | -0.40(-2.90%) |
Aug 29, 2022 | 12.80 | 14.20 | 12.80 | 13.80 | 661,935 | +1.00(+7.81%) |
Aug 26, 2022 | 13.20 | 13.20 | 12.60 | 12.80 | 372,375 | -0.30(-2.29%) |
Aug 25, 2022 | 13.30 | 13.60 | 12.90 | 13.10 | 413,201 | -0.10(-0.76%) |
Aug 24, 2022 | 12.90 | 13.40 | 12.70 | 13.20 | 499,194 | +0.30(+2.33%) |
Aug 23, 2022 | 12.20 | 13.10 | 12.10 | 12.90 | 805,014 | +1.00(+8.40%) |
Aug 22, 2022 | 11.80 | 12.00 | 11.30 | 11.90 | 350,261 | -0.20(-1.65%) |
Aug 19, 2022 | 11.60 | 12.50 | 11.60 | 12.10 | 265,385 | -0.40(-3.20%) |
Aug 18, 2022 | 11.90 | 12.50 | 11.90 | 12.50 | 423,420 | +0.70(+5.93%) |
Aug 17, 2022 | 12.00 | 12.10 | 11.50 | 11.80 | 510,774 | -0.30(-2.48%) |
Aug 16, 2022 | 12.40 | 12.70 | 11.80 | 12.10 | 446,245 | -0.10(-0.82%) |
Aug 15, 2022 | 12.30 | 12.50 | 11.60 | 12.20 | 528,178 | -0.50(-3.94%) |
Aug 12, 2022 | 12.70 | 12.80 | 12.30 | 12.70 | 308,325 | +0.20(+1.60%) |
Aug 11, 2022 | 12.30 | 12.80 | 12.20 | 12.50 | 438,089 | +0.50(+4.17%) |
Aug 10, 2022 | 11.90 | 12.10 | 11.40 | 12.00 | 527,871 | +0.20(+1.69%) |
Aug 09, 2022 | 13.90 | 13.90 | 11.40 | 11.80 | 918,291 | -0.80(-6.35%) |
Aug 08, 2022 | 12.10 | 12.90 | 11.90 | 12.60 | 498,831 | +0.70(+5.88%) |
Aug 05, 2022 | 11.60 | 12.50 | 11.10 | 11.90 | 318,390 | +0.40(+3.48%) |
Aug 04, 2022 | 12.50 | 12.60 | 11.30 | 11.50 | 585,298 | -1.10(-8.73%) |
Aug 03, 2022 | 13.40 | 13.45 | 12.25 | 12.60 | 442,592 | -0.40(-3.08%) |
Aug 02, 2022 | 12.60 | 13.45 | 12.50 | 13.00 | 354,804 | +0.30(+2.36%) |
Aug 01, 2022 | 13.30 | 13.30 | 12.70 | 12.70 | 430,700 | -0.70(-5.22%) |
Jul 29, 2022 | 13.10 | 13.70 | 13.00 | 13.40 | 353,210 | +0.60(+4.69%) |
Jul 28, 2022 | 13.20 | 13.50 | 12.50 | 12.80 | 343,466 | -0.30(-2.29%) |
Jul 27, 2022 | 12.10 | 13.19 | 12.02 | 13.10 | 480,003 | +1.00(+8.26%) |
Jul 26, 2022 | 12.10 | 12.70 | 11.80 | 12.10 | 357,594 | -0.10(-0.82%) |
Jul 25, 2022 | 11.60 | 12.40 | 11.40 | 12.20 | 337,284 | +0.70(+6.09%) |
Jul 22, 2022 | 11.90 | 12.15 | 11.30 | 11.50 | 254,160 | -0.50(-4.17%) |
Jul 21, 2022 | 12.40 | 12.40 | 11.70 | 12.00 | 450,428 | -0.70(-5.51%) |
Jul 20, 2022 | 12.20 | 12.70 | 11.90 | 12.70 | 332,546 | +0.50(+4.10%) |
Jul 19, 2022 | 11.60 | 12.50 | 11.50 | 12.20 | 782,122 | +0.70(+6.09%) |
Jul 18, 2022 | 11.20 | 12.00 | 11.10 | 11.50 | 890,293 | +0.70(+6.48%) |
Jul 15, 2022 | 10.70 | 11.00 | 10.55 | 10.80 | 232,000 | +0.20(+1.89%) |
Jul 14, 2022 | 10.50 | 10.70 | 10.00 | 10.60 | 355,526 | -0.30(-2.75%) |
Jul 13, 2022 | 10.30 | 10.90 | 10.30 | 10.90 | 453,163 | +0.40(+3.81%) |
Jul 12, 2022 | 10.50 | 10.70 | 10.10 | 10.50 | 507,216 | -0.40(-3.67%) |
Jul 11, 2022 | 10.90 | 11.10 | 10.60 | 10.90 | 286,929 | -0.40(-3.54%) |
Jul 08, 2022 | 11.40 | 11.50 | 10.80 | 11.30 | 382,998 | +0.10(+0.89%) |
Jul 07, 2022 | 10.90 | 11.68 | 10.90 | 11.20 | 473,650 | +0.60(+5.66%) |
Jul 06, 2022 | 11.00 | 11.10 | 9.900 | 10.60 | 698,546 | -0.40(-3.64%) |
Jul 05, 2022 | 11.50 | 11.70 | 10.40 | 11.00 | 836,281 | -0.50(-4.35%) |
Jul 01, 2022 | 11.80 | 11.90 | 10.70 | 11.50 | 535,180 | +0.00(+0.00%) |
Jun 30, 2022 | 11.70 | 12.19 | 11.40 | 11.50 | 512,380 | -0.60(-4.96%) |
Jun 29, 2022 | 13.00 | 13.20 | 11.80 | 12.10 | 799,873 | -0.70(-5.47%) |
Jun 28, 2022 | 12.70 | 13.20 | 12.50 | 12.80 | 817,331 | +0.50(+4.07%) |
Jun 27, 2022 | 11.80 | 12.50 | 11.40 | 12.30 | 726,725 | +1.00(+8.85%) |
Jun 24, 2022 | 11.00 | 11.80 | 10.70 | 11.30 | 853,419 | +0.40(+3.67%) |
Jun 23, 2022 | 12.10 | 12.30 | 10.40 | 10.90 | 1,259,833 | -1.00(-8.40%) |
Jun 22, 2022 | 12.20 | 12.70 | 11.80 | 11.90 | 1,067,167 | -1.30(-9.85%) |
Jun 21, 2022 | 13.60 | 14.00 | 13.20 | 13.20 | 1,337,859 | -1.00(-7.04%) |
Jun 17, 2022 | 15.50 | 15.60 | 13.80 | 14.20 | 1,466,450 | -1.10(-7.19%) |
Jun 16, 2022 | 16.10 | 16.40 | 15.20 | 15.30 | 1,257,700 | -1.40(-8.38%) |
Jun 15, 2022 | 16.70 | 17.20 | 16.00 | 16.70 | 817,929 | -0.10(-0.60%) |
Jun 14, 2022 | 17.00 | 17.60 | 16.50 | 16.80 | 968,356 | +0.20(+1.20%) |
Jun 13, 2022 | 17.70 | 17.80 | 16.40 | 16.60 | 1,297,172 | -1.90(-10.27%) |
Jun 10, 2022 | 19.00 | 19.35 | 17.90 | 18.50 | 936,431 | -0.80(-4.15%) |
Jun 09, 2022 | 21.10 | 21.10 | 19.10 | 19.30 | 1,062,985 | -1.70(-8.10%) |
Jun 08, 2022 | 20.40 | 21.50 | 20.30 | 21.00 | 1,651,402 | +0.80(+3.96%) |
Jun 07, 2022 | 18.50 | 20.30 | 18.20 | 20.20 | 1,625,977 | +1.70(+9.19%) |
Jun 06, 2022 | 18.90 | 19.00 | 18.25 | 18.50 | 454,117 | -0.10(-0.54%) |
Jun 03, 2022 | 18.00 | 18.60 | 17.80 | 18.60 | 559,486 | +0.40(+2.20%) |
Jun 02, 2022 | 17.50 | 18.50 | 17.30 | 18.20 | 554,958 | +0.10(+0.55%) |
Jun 01, 2022 | 18.10 | 18.40 | 17.30 | 18.10 | 755,699 | -0.10(-0.55%) |
May 31, 2022 | 18.30 | 19.20 | 17.20 | 18.20 | 2,220,389 | +1.40(+8.33%) |
May 27, 2022 | 17.10 | 17.30 | 16.80 | 16.80 | 511,922 | -0.20(-1.18%) |
May 26, 2022 | 16.70 | 17.50 | 16.60 | 17.00 | 818,292 | +0.30(+1.80%) |
May 25, 2022 | 15.50 | 16.80 | 15.40 | 16.70 | 875,755 | +1.20(+7.74%) |
May 24, 2022 | 15.20 | 15.70 | 14.90 | 15.50 | 616,525 | +0.00(+0.00%) |
May 23, 2022 | 15.10 | 15.70 | 14.70 | 15.50 | 567,365 | +0.60(+4.03%) |
May 20, 2022 | 15.20 | 15.60 | 14.60 | 14.90 | 488,347 | -0.20(-1.32%) |
May 19, 2022 | 14.60 | 15.50 | 14.50 | 15.10 | 670,042 | +0.00(+0.00%) |
May 18, 2022 | 16.10 | 16.20 | 14.90 | 15.10 | 652,593 | -0.90(-5.63%) |
May 17, 2022 | 16.10 | 16.50 | 15.80 | 16.00 | 767,710 | +0.40(+2.56%) |
May 16, 2022 | 14.80 | 15.90 | 14.80 | 15.60 | 601,119 | +0.90(+6.12%) |
May 13, 2022 | 14.20 | 15.20 | 14.20 | 14.70 | 946,088 | +0.70(+5.00%) |
May 12, 2022 | 14.00 | 14.50 | 13.60 | 14.00 | 1,141,069 | -0.60(-4.11%) |
May 11, 2022 | 14.70 | 15.50 | 14.50 | 14.60 | 696,662 | +0.50(+3.55%) |
May 10, 2022 | 14.10 | 14.80 | 13.60 | 14.10 | 659,094 | +0.00(+0.00%) |
May 09, 2022 | 15.60 | 15.80 | 14.00 | 14.10 | 948,631 | -2.10(-12.96%) |
May 06, 2022 | 16.10 | 16.40 | 15.50 | 16.20 | 718,106 | +0.20(+1.25%) |
May 05, 2022 | 16.60 | 17.00 | 15.70 | 16.00 | 936,811 | -0.70(-4.19%) |
May 04, 2022 | 17.00 | 17.50 | 15.80 | 16.70 | 1,177,145 | -0.60(-3.47%) |
May 03, 2022 | 16.00 | 17.50 | 15.95 | 17.30 | 918,714 | +1.40(+8.81%) |