Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.28 | 18.87 | 18.22 | 18.75 | 61,868 | +0.33(+1.79%) |
Apr 27, 2023 | 18.60 | 18.70 | 18.25 | 18.42 | 35,432 | -0.12(-0.65%) |
Apr 26, 2023 | 18.90 | 18.98 | 18.41 | 18.54 | 47,725 | -0.42(-2.22%) |
Apr 25, 2023 | 19.50 | 19.50 | 18.79 | 18.96 | 53,464 | -0.62(-3.17%) |
Apr 24, 2023 | 19.16 | 19.58 | 19.14 | 19.58 | 125,132 | +0.44(+2.30%) |
Apr 21, 2023 | 19.15 | 19.34 | 19.04 | 19.14 | 54,314 | -0.01(-0.05%) |
Apr 20, 2023 | 19.22 | 19.39 | 19.07 | 19.15 | 35,239 | -0.07(-0.36%) |
Apr 19, 2023 | 19.28 | 19.30 | 19.12 | 19.22 | 41,743 | -0.08(-0.41%) |
Apr 18, 2023 | 19.35 | 19.44 | 19.12 | 19.30 | 40,621 | -0.07(-0.36%) |
Apr 17, 2023 | 19.46 | 19.57 | 19.08 | 19.37 | 109,985 | -0.01(-0.05%) |
Apr 14, 2023 | 19.07 | 19.68 | 19.07 | 19.38 | 58,533 | +0.28(+1.47%) |
Apr 13, 2023 | 19.02 | 19.23 | 19.01 | 19.10 | 52,771 | +0.08(+0.42%) |
Apr 12, 2023 | 18.90 | 19.08 | 18.82 | 19.02 | 56,434 | +0.22(+1.17%) |
Apr 11, 2023 | 18.60 | 18.89 | 18.60 | 18.80 | 78,790 | +0.19(+1.02%) |
Apr 10, 2023 | 18.02 | 18.76 | 18.02 | 18.61 | 70,033 | +0.55(+3.05%) |
Apr 06, 2023 | 18.30 | 18.41 | 18.00 | 18.06 | 20,197 | -0.27(-1.47%) |
Apr 05, 2023 | 18.35 | 18.39 | 17.95 | 18.33 | 38,227 | +0.00(+0.00%) |
Apr 04, 2023 | 18.50 | 18.50 | 18.10 | 18.33 | 34,993 | -0.05(-0.27%) |
Apr 03, 2023 | 17.91 | 18.48 | 17.76 | 18.38 | 79,942 | +0.39(+2.17%) |
Mar 31, 2023 | 17.99 | 18.27 | 17.80 | 17.99 | 73,047 | +0.06(+0.33%) |
Mar 30, 2023 | 17.79 | 18.00 | 17.73 | 17.93 | 39,411 | +0.36(+2.05%) |
Mar 29, 2023 | 17.19 | 17.57 | 17.18 | 17.57 | 103,053 | +0.52(+3.05%) |
Mar 28, 2023 | 16.95 | 17.25 | 16.91 | 17.05 | 131,512 | +0.20(+1.19%) |
Mar 27, 2023 | 17.13 | 17.14 | 16.78 | 16.85 | 117,396 | +0.15(+0.90%) |
Mar 24, 2023 | 16.35 | 16.87 | 16.01 | 16.70 | 170,839 | +0.29(+1.77%) |
Mar 23, 2023 | 16.84 | 17.18 | 16.38 | 16.41 | 56,535 | -0.44(-2.61%) |
Mar 22, 2023 | 16.78 | 17.10 | 16.55 | 16.85 | 169,975 | -0.09(-0.53%) |
Mar 21, 2023 | 16.78 | 17.00 | 16.31 | 16.94 | 62,225 | +0.32(+1.93%) |
Mar 20, 2023 | 16.58 | 16.93 | 16.45 | 16.62 | 40,278 | +0.03(+0.18%) |
Mar 17, 2023 | 17.10 | 17.12 | 16.56 | 16.59 | 53,473 | -0.46(-2.70%) |
Mar 16, 2023 | 16.61 | 17.08 | 16.61 | 17.05 | 74,651 | +0.20(+1.19%) |
Mar 15, 2023 | 16.83 | 16.98 | 16.52 | 16.85 | 43,436 | -0.08(-0.47%) |
Mar 14, 2023 | 16.67 | 17.25 | 16.12 | 16.93 | 66,276 | +1.78(+11.75%) |
Mar 13, 2023 | 15.13 | 15.53 | 14.83 | 15.15 | 64,522 | -0.15(-0.98%) |
Mar 10, 2023 | 16.74 | 16.74 | 15.28 | 15.30 | 63,121 | -1.61(-9.52%) |
Mar 09, 2023 | 17.25 | 17.25 | 16.78 | 16.91 | 27,035 | -0.34(-1.97%) |
Mar 08, 2023 | 17.25 | 17.25 | 16.84 | 17.25 | 71,827 | +0.00(+0.00%) |
Mar 07, 2023 | 17.32 | 17.32 | 17.06 | 17.25 | 54,802 | -0.10(-0.58%) |
Mar 06, 2023 | 17.39 | 17.39 | 17.06 | 17.35 | 50,981 | +0.01(+0.06%) |
Mar 03, 2023 | 17.35 | 17.41 | 16.99 | 17.34 | 52,108 | +0.01(+0.06%) |
Mar 02, 2023 | 17.02 | 17.46 | 16.79 | 17.33 | 84,440 | +0.33(+1.94%) |
Mar 01, 2023 | 16.80 | 17.45 | 16.80 | 17.00 | 62,801 | +0.19(+1.13%) |
Feb 28, 2023 | 16.61 | 17.20 | 16.29 | 16.81 | 75,533 | -0.01(-0.06%) |
Feb 27, 2023 | 17.10 | 17.10 | 15.97 | 16.82 | 121,937 | -0.28(-1.64%) |
Feb 24, 2023 | 16.15 | 17.20 | 16.11 | 17.10 | 160,459 | +0.77(+4.72%) |
Feb 23, 2023 | 16.10 | 16.40 | 15.98 | 16.33 | 33,970 | +0.35(+2.19%) |
Feb 22, 2023 | 15.69 | 16.18 | 15.62 | 15.98 | 38,204 | +0.11(+0.69%) |
Feb 21, 2023 | 16.37 | 16.45 | 15.71 | 15.87 | 71,853 | -0.58(-3.53%) |
Feb 17, 2023 | 16.03 | 16.47 | 15.89 | 16.45 | 53,837 | +0.39(+2.43%) |
Feb 16, 2023 | 15.88 | 16.17 | 15.48 | 16.06 | 49,399 | +0.18(+1.13%) |
Feb 15, 2023 | 15.90 | 15.98 | 15.53 | 15.88 | 36,030 | -0.07(-0.44%) |
Feb 14, 2023 | 15.48 | 16.26 | 15.44 | 15.95 | 78,636 | +0.51(+3.30%) |
Feb 13, 2023 | 14.58 | 15.44 | 14.58 | 15.44 | 49,119 | +0.63(+4.25%) |
Feb 10, 2023 | 14.36 | 14.81 | 14.29 | 14.81 | 11,649 | +0.17(+1.16%) |
Feb 09, 2023 | 15.42 | 15.42 | 14.54 | 14.64 | 38,347 | -0.83(-5.37%) |
Feb 08, 2023 | 15.48 | 15.50 | 15.32 | 15.47 | 15,103 | -0.03(-0.19%) |
Feb 07, 2023 | 15.70 | 15.70 | 15.34 | 15.50 | 39,477 | -0.13(-0.83%) |
Feb 06, 2023 | 15.63 | 15.70 | 15.23 | 15.63 | 47,725 | +0.00(+0.00%) |
Feb 03, 2023 | 15.58 | 15.74 | 15.50 | 15.63 | 22,629 | -0.05(-0.32%) |
Feb 02, 2023 | 15.70 | 15.79 | 15.55 | 15.68 | 44,418 | -0.03(-0.19%) |
Feb 01, 2023 | 15.73 | 15.90 | 15.57 | 15.71 | 65,358 | +0.11(+0.71%) |
Jan 31, 2023 | 15.25 | 15.69 | 15.20 | 15.60 | 61,057 | +0.35(+2.30%) |
Jan 30, 2023 | 15.07 | 15.34 | 14.76 | 15.25 | 85,484 | +0.25(+1.67%) |
Jan 27, 2023 | 14.55 | 15.07 | 14.55 | 15.00 | 56,968 | +0.27(+1.83%) |
Jan 26, 2023 | 14.70 | 14.73 | 14.25 | 14.73 | 27,779 | +0.13(+0.89%) |
Jan 25, 2023 | 14.26 | 14.62 | 14.26 | 14.60 | 41,089 | +0.11(+0.76%) |
Jan 24, 2023 | 14.25 | 14.62 | 14.17 | 14.49 | 28,315 | +0.21(+1.47%) |
Jan 23, 2023 | 13.72 | 14.37 | 13.45 | 14.28 | 46,964 | +0.56(+4.08%) |
Jan 20, 2023 | 13.33 | 13.72 | 13.32 | 13.72 | 13,661 | +0.40(+3.00%) |
Jan 19, 2023 | 13.61 | 13.71 | 13.07 | 13.32 | 33,801 | -0.40(-2.92%) |
Jan 18, 2023 | 14.31 | 14.35 | 13.72 | 13.72 | 32,536 | -0.44(-3.11%) |
Jan 17, 2023 | 14.06 | 14.33 | 13.97 | 14.16 | 81,291 | +0.45(+3.28%) |
Jan 13, 2023 | 13.75 | 13.81 | 13.52 | 13.71 | 9,830 | -0.03(-0.22%) |
Jan 12, 2023 | 13.58 | 13.80 | 13.50 | 13.74 | 20,837 | +0.04(+0.29%) |
Jan 11, 2023 | 13.60 | 13.78 | 13.46 | 13.70 | 22,739 | +0.24(+1.78%) |
Jan 10, 2023 | 13.59 | 13.83 | 13.21 | 13.46 | 66,890 | -0.12(-0.88%) |
Jan 09, 2023 | 13.10 | 13.70 | 13.10 | 13.58 | 76,153 | +0.58(+4.46%) |
Jan 06, 2023 | 12.90 | 13.00 | 12.66 | 13.00 | 10,259 | +0.10(+0.78%) |
Jan 05, 2023 | 12.94 | 13.05 | 12.90 | 12.90 | 31,901 | -0.11(-0.85%) |
Jan 04, 2023 | 13.01 | 13.09 | 12.82 | 13.01 | 18,096 | -0.09(-0.69%) |
Jan 03, 2023 | 12.97 | 13.10 | 12.66 | 13.10 | 38,615 | +0.11(+0.85%) |
Dec 30, 2022 | 12.79 | 12.99 | 12.65 | 12.99 | 17,097 | +0.14(+1.09%) |
Dec 29, 2022 | 12.80 | 13.00 | 12.74 | 12.85 | 20,132 | -0.12(-0.93%) |
Dec 28, 2022 | 12.70 | 13.00 | 12.70 | 12.97 | 35,510 | +0.27(+2.13%) |
Dec 27, 2022 | 12.73 | 12.74 | 12.61 | 12.70 | 8,834 | +0.10(+0.79%) |
Dec 23, 2022 | 12.81 | 12.81 | 12.30 | 12.60 | 8,196 | +0.44(+3.62%) |
Dec 22, 2022 | 12.15 | 12.36 | 12.15 | 12.16 | 6,840 | +0.00(+0.00%) |
Dec 21, 2022 | 12.26 | 12.68 | 12.16 | 12.16 | 29,948 | +0.02(+0.16%) |
Dec 20, 2022 | 12.75 | 12.82 | 12.11 | 12.14 | 46,667 | -0.56(-4.41%) |
Dec 19, 2022 | 12.93 | 12.93 | 12.70 | 12.70 | 37,569 | -0.08(-0.63%) |
Dec 16, 2022 | 11.99 | 12.80 | 11.84 | 12.78 | 22,130 | +0.79(+6.59%) |
Dec 15, 2022 | 12.45 | 12.45 | 11.75 | 11.99 | 32,149 | +0.36(+3.10%) |
Dec 14, 2022 | 11.45 | 12.45 | 11.15 | 11.63 | 105,974 | +1.23(+11.83%) |
Dec 13, 2022 | 10.72 | 10.92 | 10.40 | 10.40 | 10,458 | -0.19(-1.79%) |
Dec 12, 2022 | 10.70 | 10.70 | 10.41 | 10.59 | 5,414 | -0.11(-1.03%) |
Dec 09, 2022 | 10.53 | 10.76 | 10.50 | 10.70 | 4,099 | +0.08(+0.75%) |
Dec 08, 2022 | 10.65 | 10.85 | 10.56 | 10.62 | 4,070 | +0.01(+0.09%) |
Dec 07, 2022 | 10.41 | 10.64 | 10.41 | 10.61 | 3,897 | +0.02(+0.19%) |
Dec 06, 2022 | 10.71 | 10.72 | 10.36 | 10.59 | 7,753 | +0.09(+0.86%) |
Dec 05, 2022 | 10.72 | 10.78 | 10.50 | 10.50 | 4,178 | -0.27(-2.51%) |
Dec 02, 2022 | 10.57 | 10.90 | 10.57 | 10.77 | 9,650 | -0.06(-0.55%) |
Dec 01, 2022 | 10.92 | 10.95 | 10.62 | 10.83 | 9,021 | +0.02(+0.19%) |
Nov 30, 2022 | 10.82 | 10.91 | 10.66 | 10.81 | 7,428 | +0.04(+0.37%) |
Nov 29, 2022 | 10.66 | 11.00 | 10.66 | 10.77 | 6,572 | -0.05(-0.46%) |
Nov 28, 2022 | 10.97 | 11.17 | 10.82 | 10.82 | 10,408 | -0.15(-1.37%) |
Nov 25, 2022 | 10.82 | 11.36 | 10.82 | 10.97 | 2,594 | +0.06(+0.55%) |
Nov 23, 2022 | 10.80 | 11.15 | 10.80 | 10.91 | 8,166 | +0.00(+0.00%) |
Nov 22, 2022 | 11.04 | 11.05 | 10.81 | 10.91 | 6,205 | +0.08(+0.74%) |
Nov 21, 2022 | 11.02 | 11.41 | 10.83 | 10.83 | 16,060 | -0.17(-1.55%) |
Nov 18, 2022 | 11.10 | 11.27 | 10.90 | 11.00 | 21,128 | -0.24(-2.14%) |
Nov 17, 2022 | 11.31 | 11.41 | 11.00 | 11.24 | 9,652 | -0.03(-0.27%) |
Nov 16, 2022 | 11.33 | 11.38 | 11.14 | 11.27 | 8,904 | -0.14(-1.23%) |
Nov 15, 2022 | 11.40 | 11.50 | 11.37 | 11.41 | 22,165 | +0.16(+1.42%) |
Nov 14, 2022 | 10.88 | 11.27 | 10.88 | 11.25 | 48,434 | +0.38(+3.45%) |
Nov 11, 2022 | 10.92 | 11.18 | 10.80 | 10.88 | 13,720 | -0.04(-0.41%) |
Nov 10, 2022 | 10.85 | 10.95 | 10.70 | 10.92 | 12,293 | +0.01(+0.09%) |
Nov 09, 2022 | 11.00 | 11.00 | 10.64 | 10.91 | 35,142 | +0.13(+1.21%) |
Nov 08, 2022 | 11.00 | 11.20 | 10.36 | 10.78 | 42,843 | +0.73(+7.26%) |
Nov 07, 2022 | 10.41 | 10.41 | 9.820 | 10.05 | 67,308 | +0.16(+1.66%) |
Nov 04, 2022 | 9.850 | 10.11 | 9.840 | 9.886 | 4,404 | -0.07(-0.75%) |
Nov 03, 2022 | 9.930 | 10.49 | 9.930 | 9.960 | 13,472 | -0.17(-1.73%) |
Nov 02, 2022 | 10.00 | 10.27 | 10.00 | 10.13 | 12,320 | +0.12(+1.15%) |
Nov 01, 2022 | 10.10 | 10.13 | 10.02 | 10.02 | 16,504 | +0.11(+1.11%) |
Oct 31, 2022 | 10.10 | 10.21 | 9.820 | 9.910 | 9,724 | -0.22(-2.17%) |
Oct 28, 2022 | 9.050 | 10.14 | 9.050 | 10.13 | 7,135 | +0.13(+1.30%) |
Oct 27, 2022 | 10.00 | 10.00 | 9.840 | 10.00 | 1,748 | +0.19(+1.94%) |
Oct 26, 2022 | 10.14 | 10.14 | 9.810 | 9.810 | 6,318 | -0.18(-1.80%) |
Oct 25, 2022 | 9.100 | 10.15 | 9.100 | 9.990 | 5,387 | +0.15(+1.52%) |
Oct 24, 2022 | 9.510 | 10.46 | 8.990 | 9.840 | 18,223 | +1.03(+11.69%) |
Oct 21, 2022 | 9.101 | 9.101 | 8.800 | 8.810 | 4,944 | -0.36(-3.93%) |
Oct 20, 2022 | 8.900 | 9.170 | 8.850 | 9.170 | 1,804 | +0.37(+4.20%) |
Oct 19, 2022 | 8.800 | 9.137 | 8.800 | 8.800 | 2,901 | -0.05(-0.56%) |
Oct 18, 2022 | 9.100 | 9.095 | 8.850 | 8.850 | 5,533 | -0.15(-1.67%) |
Oct 17, 2022 | 9.000 | 9.120 | 8.740 | 9.000 | 11,339 | +0.05(+0.56%) |
Oct 14, 2022 | 9.080 | 9.480 | 8.790 | 8.950 | 7,909 | -0.24(-2.61%) |
Oct 13, 2022 | 8.950 | 9.200 | 8.800 | 9.190 | 6,296 | +0.10(+1.10%) |
Oct 12, 2022 | 9.200 | 9.200 | 9.000 | 9.090 | 6,478 | +0.08(+0.89%) |
Oct 11, 2022 | 9.537 | 9.537 | 9.010 | 9.010 | 7,012 | -0.14(-1.53%) |
Oct 10, 2022 | 9.560 | 9.680 | 9.023 | 9.150 | 10,446 | -0.41(-4.29%) |
Oct 07, 2022 | 9.900 | 10.02 | 9.560 | 9.560 | 5,645 | -0.60(-5.91%) |
Oct 06, 2022 | 9.800 | 10.16 | 9.750 | 10.16 | 3,298 | +0.21(+2.11%) |
Oct 05, 2022 | 9.500 | 10.15 | 9.500 | 9.950 | 15,393 | -0.11(-1.09%) |
Oct 04, 2022 | 10.10 | 10.29 | 9.970 | 10.06 | 12,908 | +0.11(+1.11%) |
Oct 03, 2022 | 9.100 | 9.950 | 9.100 | 9.950 | 4,795 | +0.02(+0.20%) |
Sep 30, 2022 | 9.950 | 10.09 | 9.815 | 9.930 | 2,742 | +0.01(+0.10%) |
Sep 29, 2022 | 9.500 | 9.940 | 9.410 | 9.920 | 13,945 | +0.36(+3.77%) |
Sep 28, 2022 | 10.16 | 10.16 | 9.400 | 9.560 | 4,013 | -0.07(-0.73%) |
Sep 27, 2022 | 10.06 | 10.06 | 9.479 | 9.630 | 7,523 | -0.08(-0.82%) |
Sep 26, 2022 | 10.55 | 10.55 | 9.500 | 9.710 | 3,005 | +0.11(+1.15%) |
Sep 23, 2022 | 10.03 | 10.03 | 9.500 | 9.600 | 9,457 | -0.55(-5.42%) |
Sep 22, 2022 | 10.89 | 10.92 | 10.07 | 10.15 | 13,530 | -0.91(-8.23%) |
Sep 21, 2022 | 10.80 | 11.06 | 10.80 | 11.06 | 1,298 | +0.11(+1.00%) |
Sep 20, 2022 | 11.01 | 11.11 | 10.81 | 10.95 | 3,829 | -0.20(-1.79%) |
Sep 19, 2022 | 10.80 | 11.18 | 10.80 | 11.15 | 4,961 | +0.14(+1.27%) |
Sep 16, 2022 | 11.44 | 11.44 | 10.80 | 11.01 | 27,110 | -0.48(-4.18%) |
Sep 15, 2022 | 11.48 | 11.60 | 11.28 | 11.49 | 9,160 | +0.13(+1.14%) |
Sep 14, 2022 | 11.71 | 11.71 | 11.17 | 11.36 | 18,261 | -0.14(-1.22%) |
Sep 13, 2022 | 11.75 | 11.80 | 11.50 | 11.50 | 8,014 | -0.53(-4.41%) |
Sep 12, 2022 | 12.21 | 12.53 | 11.99 | 12.03 | 15,283 | -0.18(-1.47%) |
Sep 09, 2022 | 11.89 | 12.32 | 11.62 | 12.21 | 18,905 | +0.46(+3.91%) |
Sep 08, 2022 | 11.64 | 12.00 | 11.64 | 11.75 | 13,340 | -0.15(-1.26%) |
Sep 07, 2022 | 11.50 | 11.90 | 11.50 | 11.90 | 10,237 | +0.40(+3.48%) |
Sep 06, 2022 | 11.68 | 11.92 | 11.50 | 11.50 | 6,409 | -0.16(-1.37%) |
Sep 02, 2022 | 12.10 | 12.10 | 11.66 | 11.66 | 4,746 | -0.44(-3.62%) |
Sep 01, 2022 | 12.27 | 12.33 | 11.81 | 12.10 | 15,130 | -0.30(-2.44%) |
Aug 31, 2022 | 12.75 | 13.21 | 12.40 | 12.40 | 8,984 | -0.26(-2.05%) |
Aug 30, 2022 | 12.98 | 13.54 | 12.66 | 12.66 | 10,105 | -0.32(-2.47%) |
Aug 29, 2022 | 13.33 | 13.35 | 12.89 | 12.98 | 10,814 | -0.47(-3.53%) |
Aug 26, 2022 | 13.35 | 13.55 | 13.25 | 13.46 | 10,407 | +0.12(+0.93%) |
Aug 25, 2022 | 13.23 | 13.60 | 13.23 | 13.33 | 17,208 | -0.14(-1.03%) |
Aug 24, 2022 | 12.92 | 13.47 | 12.92 | 13.47 | 16,436 | +0.34(+2.59%) |
Aug 23, 2022 | 12.80 | 13.14 | 12.65 | 13.13 | 13,265 | +0.63(+5.04%) |
Aug 22, 2022 | 12.50 | 12.71 | 12.14 | 12.50 | 16,744 | -0.05(-0.40%) |
Aug 19, 2022 | 12.51 | 12.86 | 12.51 | 12.55 | 12,587 | -0.23(-1.80%) |
Aug 18, 2022 | 12.95 | 12.98 | 12.58 | 12.78 | 58,253 | -0.19(-1.46%) |
Aug 17, 2022 | 13.10 | 13.45 | 12.58 | 12.97 | 21,391 | -0.24(-1.82%) |
Aug 16, 2022 | 13.01 | 13.50 | 13.01 | 13.21 | 18,600 | -0.09(-0.68%) |
Aug 15, 2022 | 13.33 | 13.38 | 12.96 | 13.30 | 25,357 | -0.10(-0.75%) |
Aug 12, 2022 | 12.95 | 13.49 | 12.44 | 13.40 | 61,800 | +0.73(+5.76%) |
Aug 11, 2022 | 12.04 | 12.75 | 12.04 | 12.67 | 45,407 | +0.68(+5.67%) |
Aug 10, 2022 | 11.48 | 12.50 | 11.48 | 11.99 | 54,840 | +0.94(+8.51%) |
Aug 09, 2022 | 11.50 | 11.74 | 11.00 | 11.05 | 19,635 | -0.31(-2.73%) |
Aug 08, 2022 | 11.13 | 11.50 | 11.09 | 11.36 | 5,340 | +0.24(+2.16%) |
Aug 05, 2022 | 11.00 | 11.48 | 11.00 | 11.12 | 10,555 | -0.07(-0.58%) |
Aug 04, 2022 | 11.75 | 11.75 | 11.00 | 11.19 | 10,154 | -0.58(-4.97%) |
Aug 03, 2022 | 11.39 | 12.10 | 11.25 | 11.77 | 13,819 | +0.03(+0.26%) |
Aug 02, 2022 | 11.18 | 12.35 | 11.18 | 11.74 | 34,718 | +0.38(+3.35%) |
Aug 01, 2022 | 10.97 | 11.36 | 10.05 | 11.36 | 28,484 | +0.50(+4.60%) |
Jul 29, 2022 | 10.31 | 11.33 | 10.31 | 10.86 | 17,398 | +0.60(+5.85%) |
Jul 28, 2022 | 10.05 | 10.37 | 10.00 | 10.26 | 11,820 | +0.21(+2.09%) |
Jul 27, 2022 | 10.02 | 10.49 | 10.00 | 10.05 | 16,559 | +0.03(+0.30%) |
Jul 26, 2022 | 10.39 | 10.39 | 10.02 | 10.02 | 21,803 | -0.16(-1.57%) |
Jul 25, 2022 | 10.40 | 10.41 | 10.09 | 10.18 | 18,310 | -0.04(-0.39%) |
Jul 22, 2022 | 10.39 | 10.64 | 10.10 | 10.22 | 3,246 | -0.18(-1.73%) |
Jul 21, 2022 | 10.37 | 10.40 | 10.04 | 10.40 | 25,606 | +0.09(+0.87%) |
Jul 20, 2022 | 10.32 | 10.43 | 9.960 | 10.31 | 20,552 | +0.06(+0.59%) |
Jul 19, 2022 | 9.950 | 10.59 | 9.950 | 10.25 | 26,380 | +0.63(+6.55%) |
Jul 18, 2022 | 9.990 | 9.990 | 9.500 | 9.620 | 24,653 | +0.27(+2.88%) |
Jul 15, 2022 | 9.550 | 9.690 | 9.340 | 9.351 | 5,695 | -0.10(-1.05%) |
Jul 14, 2022 | 9.420 | 9.800 | 9.300 | 9.450 | 4,579 | -0.05(-0.53%) |
Jul 13, 2022 | 9.500 | 9.510 | 9.420 | 9.500 | 3,841 | +0.00(+0.00%) |
Jul 12, 2022 | 9.500 | 9.665 | 9.300 | 9.500 | 7,830 | +0.07(+0.74%) |
Jul 11, 2022 | 9.280 | 9.810 | 9.160 | 9.430 | 7,603 | +0.21(+2.28%) |
Jul 08, 2022 | 9.230 | 9.660 | 9.110 | 9.220 | 9,736 | -0.21(-2.23%) |
Jul 07, 2022 | 8.890 | 9.430 | 8.890 | 9.430 | 2,313 | +0.56(+6.31%) |
Jul 06, 2022 | 8.990 | 9.280 | 8.820 | 8.870 | 15,965 | +0.02(+0.23%) |
Jul 05, 2022 | 9.010 | 9.110 | 8.850 | 8.850 | 12,383 | -0.28(-3.07%) |
Jul 01, 2022 | 8.900 | 9.600 | 8.500 | 9.130 | 23,526 | -0.06(-0.65%) |
Jun 30, 2022 | 9.310 | 9.310 | 8.950 | 9.190 | 5,984 | -0.13(-1.39%) |
Jun 29, 2022 | 9.130 | 9.380 | 8.895 | 9.320 | 5,863 | -0.01(-0.11%) |
Jun 28, 2022 | 9.560 | 9.600 | 9.160 | 9.330 | 4,069 | -0.31(-3.27%) |
Jun 27, 2022 | 9.330 | 9.650 | 9.260 | 9.645 | 6,290 | +0.25(+2.72%) |
Jun 24, 2022 | 9.150 | 9.800 | 9.150 | 9.390 | 12,415 | +0.39(+4.33%) |
Jun 23, 2022 | 9.100 | 9.100 | 8.920 | 9.000 | 8,682 | -0.25(-2.70%) |
Jun 22, 2022 | 9.150 | 9.250 | 9.050 | 9.250 | 14,676 | +0.10(+1.09%) |
Jun 21, 2022 | 9.200 | 9.230 | 9.100 | 9.150 | 7,610 | -0.06(-0.65%) |
Jun 17, 2022 | 9.350 | 9.350 | 9.210 | 9.210 | 4,227 | -0.04(-0.43%) |
Jun 16, 2022 | 9.410 | 9.420 | 9.190 | 9.250 | 5,086 | -0.04(-0.43%) |
Jun 15, 2022 | 9.440 | 9.590 | 9.230 | 9.290 | 7,150 | +0.09(+0.98%) |
Jun 14, 2022 | 9.500 | 9.900 | 9.200 | 9.200 | 13,208 | -0.35(-3.66%) |
Jun 13, 2022 | 10.03 | 10.03 | 9.510 | 9.550 | 42,284 | -0.50(-4.98%) |
Jun 10, 2022 | 10.18 | 10.18 | 9.748 | 10.05 | 2,639 | +0.16(+1.62%) |
Jun 09, 2022 | 9.910 | 9.970 | 9.750 | 9.890 | 9,674 | -0.12(-1.20%) |
Jun 08, 2022 | 9.950 | 10.02 | 9.900 | 10.01 | 2,816 | +0.06(+0.60%) |
Jun 07, 2022 | 9.920 | 10.01 | 9.800 | 9.950 | 5,860 | +0.07(+0.71%) |
Jun 06, 2022 | 10.00 | 10.00 | 9.860 | 9.880 | 10,554 | -0.21(-2.08%) |
Jun 03, 2022 | 9.900 | 10.14 | 9.900 | 10.09 | 2,339 | -0.03(-0.30%) |
Jun 02, 2022 | 9.970 | 10.12 | 9.970 | 10.12 | 3,080 | +0.20(+2.02%) |
Jun 01, 2022 | 10.05 | 10.05 | 9.920 | 9.920 | 3,165 | -0.08(-0.80%) |
May 31, 2022 | 10.19 | 10.19 | 10.00 | 10.00 | 6,324 | +0.00(+0.00%) |
May 27, 2022 | 10.01 | 10.20 | 10.00 | 10.00 | 3,184 | +0.10(+1.01%) |
May 26, 2022 | 9.970 | 10.16 | 9.900 | 9.900 | 7,272 | -0.24(-2.37%) |
May 25, 2022 | 10.03 | 10.19 | 9.804 | 10.14 | 36,756 | -0.06(-0.59%) |
May 24, 2022 | 10.18 | 10.21 | 10.00 | 10.20 | 3,465 | -0.06(-0.58%) |
May 23, 2022 | 10.41 | 10.41 | 10.26 | 10.26 | 4,225 | -0.09(-0.87%) |
May 20, 2022 | 10.69 | 10.69 | 10.35 | 10.35 | 4,302 | -0.19(-1.80%) |
May 19, 2022 | 10.23 | 10.85 | 10.15 | 10.54 | 55,191 | +0.08(+0.76%) |
May 18, 2022 | 10.75 | 10.75 | 10.31 | 10.46 | 12,945 | -0.14(-1.32%) |
May 17, 2022 | 10.37 | 10.86 | 10.37 | 10.60 | 38,232 | +0.26(+2.51%) |
May 16, 2022 | 10.45 | 10.48 | 10.27 | 10.34 | 10,983 | -0.09(-0.82%) |
May 13, 2022 | 10.26 | 10.48 | 10.26 | 10.43 | 14,856 | +0.03(+0.24%) |
May 12, 2022 | 10.55 | 10.55 | 10.25 | 10.40 | 19,651 | -0.21(-2.02%) |
May 11, 2022 | 10.49 | 10.99 | 10.35 | 10.61 | 25,600 | -0.01(-0.11%) |
May 10, 2022 | 10.50 | 11.36 | 10.36 | 10.63 | 51,781 | +0.43(+4.18%) |
May 09, 2022 | 9.910 | 10.20 | 9.750 | 10.20 | 20,788 | -0.09(-0.87%) |
May 06, 2022 | 10.07 | 10.29 | 9.883 | 10.29 | 11,295 | +0.13(+1.28%) |
May 05, 2022 | 10.18 | 10.18 | 9.977 | 10.16 | 5,616 | -0.13(-1.26%) |
May 04, 2022 | 10.30 | 10.30 | 10.16 | 10.29 | 2,344 | +0.24(+2.39%) |
May 03, 2022 | 10.00 | 10.24 | 10.00 | 10.05 | 1,775 | +0.07(+0.70%) |