Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.85 | 11.64 | 10.85 | 11.48 | 19,313,796 | +0.54(+4.94%) |
Apr 27, 2023 | 10.89 | 11.16 | 10.72 | 10.94 | 2,097,043 | +0.09(+0.83%) |
Apr 26, 2023 | 10.43 | 11.09 | 10.28 | 10.85 | 3,675,519 | +1.28(+13.38%) |
Apr 25, 2023 | 9.990 | 10.02 | 9.430 | 9.570 | 725,116 | -0.58(-5.71%) |
Apr 24, 2023 | 10.13 | 10.79 | 10.04 | 10.15 | 466,479 | +0.05(+0.50%) |
Apr 21, 2023 | 9.510 | 10.14 | 9.510 | 10.10 | 463,191 | +0.57(+5.98%) |
Apr 20, 2023 | 9.600 | 9.740 | 9.460 | 9.530 | 429,223 | -0.21(-2.16%) |
Apr 19, 2023 | 9.810 | 9.890 | 9.600 | 9.740 | 489,256 | -0.07(-0.71%) |
Apr 18, 2023 | 10.32 | 10.66 | 9.720 | 9.810 | 571,551 | -0.41(-4.01%) |
Apr 17, 2023 | 10.21 | 10.42 | 9.790 | 10.22 | 1,261,380 | +0.04(+0.39%) |
Apr 14, 2023 | 10.30 | 10.46 | 10.14 | 10.18 | 708,245 | -0.12(-1.17%) |
Apr 13, 2023 | 9.840 | 10.51 | 9.665 | 10.30 | 886,269 | +0.59(+6.08%) |
Apr 12, 2023 | 9.670 | 9.780 | 9.550 | 9.710 | 652,321 | +0.16(+1.68%) |
Apr 11, 2023 | 9.020 | 9.655 | 9.020 | 9.550 | 678,899 | +0.57(+6.35%) |
Apr 10, 2023 | 8.920 | 9.010 | 8.710 | 8.980 | 624,215 | +0.00(+0.00%) |
Apr 06, 2023 | 8.670 | 8.990 | 8.670 | 8.980 | 409,960 | +0.31(+3.58%) |
Apr 05, 2023 | 8.570 | 8.730 | 8.490 | 8.670 | 406,049 | +0.01(+0.12%) |
Apr 04, 2023 | 8.860 | 8.860 | 8.470 | 8.660 | 587,028 | -0.21(-2.37%) |
Apr 03, 2023 | 9.170 | 9.310 | 8.690 | 8.870 | 880,113 | -0.32(-3.48%) |
Mar 31, 2023 | 9.080 | 9.390 | 8.950 | 9.190 | 1,108,997 | +0.28(+3.14%) |
Mar 30, 2023 | 8.940 | 9.220 | 8.720 | 8.910 | 717,542 | +0.06(+0.68%) |
Mar 29, 2023 | 8.730 | 9.030 | 8.650 | 8.850 | 429,219 | +0.26(+3.03%) |
Mar 28, 2023 | 8.500 | 9.210 | 8.420 | 8.590 | 532,364 | +0.03(+0.35%) |
Mar 27, 2023 | 8.610 | 8.685 | 8.460 | 8.560 | 374,436 | +0.12(+1.42%) |
Mar 24, 2023 | 8.840 | 8.840 | 8.170 | 8.440 | 762,514 | -0.31(-3.54%) |
Mar 23, 2023 | 8.860 | 9.025 | 8.720 | 8.750 | 729,843 | -0.05(-0.57%) |
Mar 22, 2023 | 9.310 | 9.310 | 8.790 | 8.800 | 528,311 | -0.55(-5.88%) |
Mar 21, 2023 | 9.280 | 9.463 | 9.130 | 9.350 | 620,448 | +0.20(+2.19%) |
Mar 20, 2023 | 9.500 | 9.540 | 9.140 | 9.150 | 403,436 | -0.35(-3.68%) |
Mar 17, 2023 | 9.490 | 9.679 | 9.300 | 9.500 | 944,968 | -0.06(-0.63%) |
Mar 16, 2023 | 9.640 | 9.780 | 9.440 | 9.560 | 932,244 | -0.14(-1.44%) |
Mar 15, 2023 | 9.340 | 9.863 | 9.180 | 9.700 | 871,957 | +0.12(+1.25%) |
Mar 14, 2023 | 9.750 | 9.860 | 9.280 | 9.580 | 1,494,276 | +0.14(+1.48%) |
Mar 13, 2023 | 8.950 | 9.615 | 8.950 | 9.440 | 632,918 | +0.33(+3.62%) |
Mar 10, 2023 | 9.480 | 9.580 | 8.980 | 9.110 | 841,390 | -0.27(-2.88%) |
Mar 09, 2023 | 9.840 | 10.10 | 9.380 | 9.380 | 615,574 | -0.45(-4.58%) |
Mar 08, 2023 | 10.10 | 10.19 | 9.810 | 9.830 | 631,382 | -0.17(-1.70%) |
Mar 07, 2023 | 10.15 | 10.35 | 9.920 | 10.00 | 694,886 | -0.15(-1.48%) |
Mar 06, 2023 | 10.42 | 10.66 | 10.07 | 10.15 | 891,327 | -0.46(-4.34%) |
Mar 03, 2023 | 9.780 | 10.82 | 9.660 | 10.61 | 900,663 | +0.97(+10.06%) |
Mar 02, 2023 | 9.330 | 9.710 | 9.180 | 9.640 | 920,753 | +0.15(+1.58%) |
Mar 01, 2023 | 10.73 | 10.73 | 9.230 | 9.490 | 822,675 | -0.81(-7.86%) |
Feb 28, 2023 | 10.54 | 10.91 | 10.26 | 10.30 | 1,094,045 | -0.24(-2.28%) |
Feb 27, 2023 | 11.26 | 11.28 | 10.49 | 10.54 | 488,485 | -0.62(-5.56%) |
Feb 24, 2023 | 10.95 | 11.21 | 10.80 | 11.16 | 419,313 | +0.07(+0.63%) |
Feb 23, 2023 | 11.45 | 11.45 | 10.89 | 11.09 | 362,493 | -0.16(-1.42%) |
Feb 22, 2023 | 11.03 | 11.29 | 10.84 | 11.25 | 570,417 | +0.28(+2.55%) |
Feb 21, 2023 | 11.32 | 11.38 | 10.78 | 10.97 | 742,597 | -0.57(-4.94%) |
Feb 17, 2023 | 11.80 | 11.85 | 11.52 | 11.54 | 412,164 | -0.24(-2.04%) |
Feb 16, 2023 | 11.69 | 12.05 | 11.56 | 11.78 | 446,995 | -0.15(-1.26%) |
Feb 15, 2023 | 11.72 | 11.96 | 11.49 | 11.93 | 438,922 | +0.07(+0.59%) |
Feb 14, 2023 | 12.80 | 13.06 | 10.91 | 11.86 | 993,119 | -1.14(-8.77%) |
Feb 13, 2023 | 12.77 | 13.03 | 12.47 | 13.00 | 298,359 | +0.27(+2.12%) |
Feb 10, 2023 | 12.65 | 13.77 | 12.46 | 12.73 | 352,662 | +0.00(+0.00%) |
Feb 09, 2023 | 13.03 | 13.32 | 12.63 | 12.73 | 407,443 | -0.27(-2.08%) |
Feb 08, 2023 | 13.36 | 13.62 | 12.98 | 13.00 | 725,361 | -0.47(-3.49%) |
Feb 07, 2023 | 13.14 | 13.49 | 12.91 | 13.47 | 540,415 | +0.28(+2.12%) |
Feb 06, 2023 | 13.31 | 13.48 | 13.00 | 13.19 | 632,209 | -0.20(-1.49%) |
Feb 03, 2023 | 13.01 | 13.51 | 12.78 | 13.39 | 1,017,401 | +0.15(+1.13%) |
Feb 02, 2023 | 12.43 | 13.28 | 12.43 | 13.24 | 1,041,034 | +0.95(+7.73%) |
Feb 01, 2023 | 12.07 | 12.52 | 11.89 | 12.29 | 885,209 | +0.24(+1.99%) |
Jan 31, 2023 | 11.78 | 12.44 | 11.78 | 12.05 | 552,301 | +0.34(+2.90%) |
Jan 30, 2023 | 11.79 | 11.84 | 11.57 | 11.71 | 418,422 | -0.22(-1.84%) |
Jan 27, 2023 | 11.62 | 12.06 | 11.62 | 11.93 | 381,111 | +0.29(+2.49%) |
Jan 26, 2023 | 11.67 | 11.88 | 11.43 | 11.64 | 529,273 | +0.11(+0.95%) |
Jan 25, 2023 | 11.10 | 11.56 | 10.88 | 11.53 | 645,056 | +0.29(+2.58%) |
Jan 24, 2023 | 10.82 | 11.28 | 10.70 | 11.24 | 485,582 | +0.29(+2.65%) |
Jan 23, 2023 | 10.95 | 11.31 | 10.81 | 10.95 | 1,102,809 | -0.06(-0.54%) |
Jan 20, 2023 | 11.13 | 11.16 | 10.84 | 11.01 | 1,375,509 | +0.00(+0.00%) |
Jan 19, 2023 | 11.75 | 11.75 | 10.74 | 11.01 | 768,907 | -0.80(-6.77%) |
Jan 18, 2023 | 11.71 | 12.36 | 11.69 | 11.81 | 621,547 | +0.08(+0.68%) |
Jan 17, 2023 | 10.88 | 11.99 | 10.88 | 11.73 | 922,338 | +0.74(+6.73%) |
Jan 13, 2023 | 11.08 | 11.08 | 10.65 | 10.99 | 438,212 | -0.17(-1.52%) |
Jan 12, 2023 | 10.86 | 11.18 | 10.43 | 11.16 | 675,184 | +0.38(+3.53%) |
Jan 11, 2023 | 10.72 | 10.87 | 10.29 | 10.78 | 720,870 | -0.02(-0.19%) |
Jan 10, 2023 | 10.77 | 11.29 | 10.69 | 10.80 | 757,749 | +0.23(+2.18%) |
Jan 09, 2023 | 10.96 | 10.96 | 10.46 | 10.57 | 1,070,274 | -0.30(-2.76%) |
Jan 06, 2023 | 10.49 | 10.93 | 10.28 | 10.87 | 728,636 | +0.50(+4.82%) |
Jan 05, 2023 | 10.47 | 10.65 | 10.24 | 10.37 | 431,972 | -0.25(-2.35%) |
Jan 04, 2023 | 10.24 | 10.69 | 10.03 | 10.62 | 951,948 | +0.50(+4.94%) |
Jan 03, 2023 | 10.37 | 10.62 | 10.01 | 10.12 | 815,703 | -0.09(-0.88%) |
Dec 30, 2022 | 10.18 | 10.29 | 10.03 | 10.21 | 436,645 | -0.09(-0.87%) |
Dec 29, 2022 | 9.830 | 10.47 | 9.730 | 10.30 | 473,706 | +0.59(+6.08%) |
Dec 28, 2022 | 9.720 | 9.925 | 9.590 | 9.710 | 321,350 | -0.01(-0.10%) |
Dec 27, 2022 | 10.13 | 10.24 | 9.620 | 9.720 | 426,666 | -0.40(-3.95%) |
Dec 23, 2022 | 10.28 | 10.43 | 10.07 | 10.12 | 261,623 | -0.17(-1.65%) |
Dec 22, 2022 | 10.35 | 10.44 | 10.13 | 10.29 | 650,670 | -0.16(-1.53%) |
Dec 21, 2022 | 10.24 | 10.59 | 10.03 | 10.45 | 620,421 | +0.29(+2.85%) |
Dec 20, 2022 | 10.41 | 10.59 | 10.18 | 10.16 | 2,362,100 | -0.26(-2.50%) |
Dec 19, 2022 | 10.49 | 10.65 | 10.14 | 10.42 | 675,188 | -0.07(-0.67%) |
Dec 16, 2022 | 10.62 | 10.72 | 10.41 | 10.49 | 810,139 | -0.30(-2.78%) |
Dec 15, 2022 | 11.49 | 11.52 | 10.71 | 10.79 | 465,463 | -0.67(-5.85%) |
Dec 14, 2022 | 11.30 | 11.61 | 11.25 | 11.46 | 768,331 | +0.14(+1.24%) |
Dec 13, 2022 | 11.36 | 12.09 | 11.06 | 11.32 | 1,480,292 | -0.05(-0.44%) |
Dec 12, 2022 | 11.27 | 11.54 | 11.19 | 11.37 | 403,583 | +0.09(+0.80%) |
Dec 09, 2022 | 11.78 | 11.81 | 11.24 | 11.28 | 479,499 | -0.57(-4.81%) |
Dec 08, 2022 | 11.93 | 12.06 | 11.62 | 11.85 | 244,401 | -0.01(-0.08%) |
Dec 07, 2022 | 12.16 | 12.16 | 11.73 | 11.86 | 321,693 | -0.23(-1.90%) |
Dec 06, 2022 | 12.35 | 12.45 | 12.01 | 12.09 | 257,430 | -0.24(-1.95%) |
Dec 05, 2022 | 12.97 | 12.97 | 12.25 | 12.33 | 218,072 | -0.74(-5.66%) |
Dec 02, 2022 | 12.78 | 13.22 | 12.57 | 13.07 | 324,387 | +0.04(+0.31%) |
Dec 01, 2022 | 12.97 | 13.19 | 12.48 | 13.03 | 372,041 | +0.14(+1.09%) |
Nov 30, 2022 | 12.06 | 12.89 | 12.06 | 12.89 | 630,534 | +0.79(+6.57%) |
Nov 29, 2022 | 12.53 | 12.63 | 12.09 | 12.10 | 370,959 | -0.46(-3.70%) |
Nov 28, 2022 | 14.34 | 14.34 | 12.45 | 12.56 | 479,979 | -1.74(-12.17%) |
Nov 25, 2022 | 14.38 | 14.49 | 14.16 | 14.30 | 196,368 | -0.08(-0.56%) |
Nov 23, 2022 | 14.49 | 14.53 | 14.15 | 14.38 | 773,275 | -0.13(-0.90%) |
Nov 22, 2022 | 14.47 | 14.84 | 14.45 | 14.51 | 1,444,454 | -0.25(-1.69%) |
Nov 21, 2022 | 14.64 | 14.85 | 14.36 | 14.76 | 604,860 | +0.01(+0.07%) |
Nov 18, 2022 | 14.64 | 14.81 | 14.32 | 14.75 | 418,380 | +0.48(+3.36%) |
Nov 17, 2022 | 14.36 | 14.41 | 14.00 | 14.27 | 245,316 | -0.31(-2.13%) |
Nov 16, 2022 | 14.81 | 14.91 | 14.35 | 14.58 | 352,943 | -0.17(-1.15%) |
Nov 15, 2022 | 15.17 | 15.17 | 14.55 | 14.75 | 390,830 | +0.15(+1.03%) |
Nov 14, 2022 | 14.68 | 14.96 | 14.46 | 14.60 | 456,210 | -0.05(-0.34%) |
Nov 11, 2022 | 14.43 | 15.04 | 14.43 | 14.65 | 392,023 | +0.22(+1.52%) |
Nov 10, 2022 | 14.40 | 14.91 | 13.92 | 14.43 | 1,034,788 | +0.73(+5.33%) |
Nov 09, 2022 | 14.26 | 14.32 | 13.66 | 13.70 | 463,765 | -0.82(-5.65%) |
Nov 08, 2022 | 14.85 | 15.08 | 14.48 | 14.52 | 363,834 | -0.18(-1.22%) |
Nov 07, 2022 | 14.97 | 14.99 | 14.57 | 14.70 | 325,308 | -0.13(-0.88%) |
Nov 04, 2022 | 14.98 | 15.00 | 14.51 | 14.83 | 393,909 | +0.07(+0.47%) |
Nov 03, 2022 | 14.47 | 15.02 | 14.32 | 14.76 | 309,491 | +0.06(+0.41%) |
Nov 02, 2022 | 15.49 | 14.68 | 14.70 | 813,365 | -0.81(-5.22%) | |
Nov 01, 2022 | 15.75 | 15.85 | 15.30 | 15.51 | 498,589 | -0.01(-0.06%) |
Oct 31, 2022 | 15.49 | 15.77 | 15.34 | 15.52 | 505,948 | -0.05(-0.32%) |
Oct 28, 2022 | 15.42 | 15.63 | 15.17 | 15.57 | 549,234 | +0.27(+1.76%) |
Oct 27, 2022 | 15.66 | 15.66 | 15.13 | 15.30 | 555,960 | -0.22(-1.42%) |
Oct 26, 2022 | 15.54 | 15.79 | 15.12 | 15.52 | 707,844 | +0.18(+1.17%) |
Oct 25, 2022 | 15.42 | 15.75 | 15.18 | 15.34 | 734,790 | +0.09(+0.59%) |
Oct 24, 2022 | 15.13 | 15.44 | 14.84 | 15.25 | 544,889 | +0.20(+1.33%) |
Oct 21, 2022 | 15.13 | 15.28 | 14.65 | 15.05 | 437,178 | +0.09(+0.60%) |
Oct 20, 2022 | 14.60 | 15.30 | 14.52 | 14.96 | 440,666 | +0.40(+2.75%) |
Oct 19, 2022 | 14.48 | 14.68 | 14.01 | 14.56 | 588,857 | -0.15(-1.02%) |
Oct 18, 2022 | 15.18 | 15.30 | 14.59 | 14.71 | 330,232 | -0.13(-0.88%) |
Oct 17, 2022 | 14.75 | 15.04 | 14.52 | 14.84 | 663,931 | +0.45(+3.13%) |
Oct 14, 2022 | 14.98 | 15.08 | 14.34 | 14.39 | 215,570 | -0.43(-2.90%) |
Oct 13, 2022 | 13.67 | 14.87 | 13.44 | 14.82 | 641,379 | +0.71(+5.03%) |
Oct 12, 2022 | 13.77 | 14.22 | 13.50 | 14.11 | 308,779 | +0.38(+2.77%) |
Oct 11, 2022 | 13.95 | 14.06 | 13.44 | 13.73 | 435,657 | -0.22(-1.58%) |
Oct 10, 2022 | 14.58 | 14.61 | 13.59 | 13.95 | 400,409 | -0.72(-4.91%) |
Oct 07, 2022 | 15.14 | 15.30 | 14.49 | 14.67 | 808,647 | -0.67(-4.37%) |
Oct 06, 2022 | 15.36 | 15.74 | 15.21 | 15.34 | 611,963 | +0.00(+0.00%) |
Oct 05, 2022 | 15.71 | 15.89 | 15.02 | 15.34 | 978,727 | -0.52(-3.28%) |
Oct 04, 2022 | 15.70 | 15.90 | 15.36 | 15.86 | 1,350,600 | +0.56(+3.66%) |
Oct 03, 2022 | 14.74 | 15.32 | 14.21 | 15.30 | 1,080,502 | +0.58(+3.94%) |
Sep 30, 2022 | 14.19 | 15.25 | 14.12 | 14.72 | 1,523,478 | +0.51(+3.59%) |
Sep 29, 2022 | 13.96 | 14.50 | 13.90 | 14.21 | 756,071 | +0.02(+0.14%) |
Sep 28, 2022 | 12.92 | 14.33 | 12.77 | 14.19 | 756,345 | +1.45(+11.38%) |
Sep 27, 2022 | 12.78 | 12.95 | 12.53 | 12.74 | 384,349 | +0.15(+1.19%) |
Sep 26, 2022 | 12.56 | 12.86 | 12.44 | 12.59 | 540,997 | +0.01(+0.08%) |
Sep 23, 2022 | 12.57 | 12.85 | 12.45 | 12.58 | 464,839 | -0.14(-1.10%) |
Sep 22, 2022 | 12.82 | 12.86 | 12.39 | 12.72 | 398,929 | -0.20(-1.55%) |
Sep 21, 2022 | 13.12 | 13.44 | 12.88 | 12.92 | 438,745 | -0.15(-1.15%) |
Sep 20, 2022 | 12.43 | 13.23 | 12.43 | 13.07 | 460,950 | +0.43(+3.40%) |
Sep 19, 2022 | 13.12 | 13.13 | 12.12 | 12.64 | 828,343 | -0.65(-4.89%) |
Sep 16, 2022 | 13.58 | 13.80 | 13.22 | 13.29 | 4,702,207 | -0.60(-4.32%) |
Sep 15, 2022 | 14.19 | 14.74 | 13.89 | 13.89 | 962,953 | -0.34(-2.39%) |
Sep 14, 2022 | 13.71 | 14.29 | 13.57 | 14.23 | 1,269,225 | +0.52(+3.79%) |
Sep 13, 2022 | 13.68 | 13.91 | 13.37 | 13.71 | 763,166 | -0.45(-3.18%) |
Sep 12, 2022 | 14.12 | 14.35 | 13.96 | 14.16 | 701,088 | +0.06(+0.43%) |
Sep 09, 2022 | 13.75 | 14.28 | 13.58 | 14.10 | 744,047 | +0.44(+3.22%) |
Sep 08, 2022 | 13.01 | 13.75 | 12.84 | 13.66 | 691,483 | +0.53(+4.04%) |
Sep 07, 2022 | 12.40 | 13.19 | 12.27 | 13.13 | 610,478 | +0.66(+5.29%) |
Sep 06, 2022 | 11.88 | 12.67 | 11.69 | 12.47 | 843,638 | +0.70(+5.95%) |
Sep 02, 2022 | 11.88 | 11.90 | 11.50 | 11.77 | 402,198 | +0.01(+0.09%) |
Sep 01, 2022 | 11.49 | 11.79 | 11.26 | 11.76 | 561,866 | +0.11(+0.94%) |
Aug 31, 2022 | 11.78 | 12.14 | 11.46 | 11.65 | 750,094 | +0.06(+0.52%) |
Aug 30, 2022 | 11.78 | 11.89 | 11.24 | 11.59 | 791,881 | -0.04(-0.34%) |
Aug 29, 2022 | 12.73 | 12.90 | 11.61 | 11.63 | 579,951 | -1.28(-9.91%) |
Aug 26, 2022 | 13.59 | 13.62 | 12.88 | 12.91 | 282,910 | -0.67(-4.93%) |
Aug 25, 2022 | 13.51 | 13.67 | 13.29 | 13.58 | 216,313 | +0.22(+1.65%) |
Aug 24, 2022 | 13.45 | 13.61 | 13.20 | 13.36 | 313,462 | -0.07(-0.52%) |
Aug 23, 2022 | 13.05 | 13.54 | 12.89 | 13.43 | 421,059 | +0.29(+2.21%) |
Aug 22, 2022 | 13.57 | 13.91 | 13.05 | 13.14 | 387,607 | -0.55(-4.02%) |
Aug 19, 2022 | 13.87 | 13.98 | 13.40 | 13.69 | 435,245 | -0.37(-2.63%) |
Aug 18, 2022 | 14.00 | 14.19 | 13.55 | 14.06 | 425,904 | -0.02(-0.14%) |
Aug 17, 2022 | 14.02 | 14.38 | 13.52 | 14.08 | 754,830 | -0.07(-0.49%) |
Aug 16, 2022 | 14.85 | 15.00 | 14.13 | 14.15 | 960,770 | -0.82(-5.48%) |
Aug 15, 2022 | 14.60 | 15.00 | 14.54 | 14.97 | 930,891 | +0.07(+0.47%) |
Aug 12, 2022 | 15.00 | 15.26 | 14.89 | 14.90 | 552,360 | +0.07(+0.47%) |
Aug 11, 2022 | 15.76 | 16.05 | 14.80 | 14.83 | 659,967 | -0.62(-4.01%) |
Aug 10, 2022 | 15.01 | 15.49 | 14.89 | 15.45 | 500,653 | +0.76(+5.17%) |
Aug 09, 2022 | 15.01 | 15.16 | 14.53 | 14.69 | 612,083 | -0.34(-2.26%) |
Aug 08, 2022 | 15.06 | 15.37 | 14.54 | 15.03 | 829,536 | +0.00(+0.00%) |
Aug 05, 2022 | 14.59 | 15.07 | 14.43 | 15.03 | 525,901 | +0.13(+0.87%) |
Aug 04, 2022 | 14.10 | 14.99 | 14.10 | 14.90 | 660,090 | +0.82(+5.82%) |
Aug 03, 2022 | 13.33 | 14.12 | 13.33 | 14.08 | 389,813 | +0.73(+5.47%) |
Aug 02, 2022 | 12.76 | 13.44 | 12.76 | 13.35 | 338,087 | +0.54(+4.22%) |
Aug 01, 2022 | 12.66 | 12.99 | 12.53 | 12.81 | 449,670 | +0.01(+0.08%) |
Jul 29, 2022 | 12.64 | 12.83 | 12.48 | 12.80 | 308,171 | +0.14(+1.11%) |
Jul 28, 2022 | 12.55 | 12.68 | 12.29 | 12.66 | 338,197 | +0.22(+1.77%) |
Jul 27, 2022 | 12.12 | 12.48 | 11.98 | 12.44 | 330,969 | +0.44(+3.67%) |
Jul 26, 2022 | 12.01 | 12.18 | 11.85 | 12.00 | 284,459 | +0.02(+0.17%) |
Jul 25, 2022 | 11.98 | 12.46 | 11.79 | 11.98 | 346,115 | -0.03(-0.25%) |
Jul 22, 2022 | 12.45 | 12.45 | 11.91 | 12.01 | 427,989 | -0.36(-2.91%) |
Jul 21, 2022 | 11.92 | 12.50 | 11.92 | 12.37 | 495,085 | +0.39(+3.26%) |
Jul 20, 2022 | 11.82 | 12.13 | 11.75 | 11.98 | 610,874 | +0.22(+1.87%) |
Jul 19, 2022 | 11.71 | 12.03 | 11.61 | 11.76 | 468,257 | +0.30(+2.62%) |
Jul 18, 2022 | 11.99 | 12.35 | 11.40 | 11.46 | 552,651 | -0.57(-4.74%) |
Jul 15, 2022 | 12.00 | 12.21 | 11.93 | 12.03 | 583,252 | +0.10(+0.84%) |
Jul 14, 2022 | 11.51 | 11.99 | 11.51 | 11.93 | 583,921 | +0.28(+2.40%) |
Jul 13, 2022 | 11.26 | 11.89 | 11.12 | 11.65 | 698,287 | +0.13(+1.13%) |
Jul 12, 2022 | 11.37 | 11.63 | 11.22 | 11.52 | 635,006 | +0.16(+1.41%) |
Jul 11, 2022 | 11.21 | 11.44 | 11.01 | 11.36 | 476,308 | +0.14(+1.25%) |
Jul 08, 2022 | 11.13 | 11.85 | 11.07 | 11.22 | 398,030 | -0.06(-0.53%) |
Jul 07, 2022 | 11.03 | 11.40 | 10.76 | 11.28 | 999,035 | +0.25(+2.27%) |
Jul 06, 2022 | 10.98 | 11.24 | 10.72 | 11.03 | 631,265 | +0.05(+0.46%) |
Jul 05, 2022 | 10.79 | 11.13 | 10.63 | 10.98 | 904,809 | +0.02(+0.18%) |
Jul 01, 2022 | 10.74 | 11.19 | 10.58 | 10.96 | 634,620 | +0.23(+2.14%) |
Jun 30, 2022 | 10.65 | 10.79 | 10.33 | 10.73 | 563,925 | -0.14(-1.29%) |
Jun 29, 2022 | 10.75 | 10.95 | 10.54 | 10.87 | 445,153 | +0.13(+1.21%) |
Jun 28, 2022 | 10.94 | 10.94 | 10.55 | 10.74 | 877,880 | +0.06(+0.56%) |
Jun 27, 2022 | 11.18 | 11.24 | 10.58 | 10.68 | 596,576 | -0.43(-3.87%) |
Jun 24, 2022 | 10.48 | 11.18 | 10.27 | 11.11 | 3,470,268 | +0.72(+6.93%) |
Jun 23, 2022 | 10.41 | 10.61 | 10.10 | 10.39 | 763,487 | -0.01(-0.10%) |
Jun 22, 2022 | 9.810 | 10.48 | 9.340 | 10.40 | 661,822 | +0.45(+4.52%) |
Jun 21, 2022 | 10.03 | 10.23 | 9.860 | 9.950 | 717,418 | +0.02(+0.20%) |
Jun 17, 2022 | 9.700 | 10.07 | 9.560 | 9.930 | 1,168,810 | +0.37(+3.87%) |
Jun 16, 2022 | 9.610 | 9.610 | 9.190 | 9.560 | 680,407 | -0.31(-3.14%) |
Jun 15, 2022 | 9.720 | 9.960 | 9.430 | 9.870 | 691,646 | +0.34(+3.57%) |
Jun 14, 2022 | 9.910 | 9.995 | 9.220 | 9.530 | 510,635 | -0.32(-3.25%) |
Jun 13, 2022 | 9.660 | 9.940 | 9.070 | 9.850 | 530,971 | -0.25(-2.48%) |
Jun 10, 2022 | 10.67 | 10.67 | 9.960 | 10.10 | 496,249 | -0.33(-3.16%) |
Jun 09, 2022 | 10.57 | 10.77 | 10.34 | 10.43 | 432,912 | -0.44(-4.05%) |
Jun 08, 2022 | 10.93 | 11.12 | 10.70 | 10.87 | 602,836 | -0.07(-0.64%) |
Jun 07, 2022 | 10.62 | 10.96 | 10.49 | 10.94 | 699,683 | +0.18(+1.67%) |
Jun 06, 2022 | 11.04 | 11.08 | 10.51 | 10.76 | 709,685 | -0.09(-0.83%) |
Jun 03, 2022 | 11.11 | 11.11 | 10.52 | 10.85 | 850,383 | -0.48(-4.24%) |
Jun 02, 2022 | 9.720 | 11.34 | 9.670 | 11.33 | 1,629,457 | +1.66(+17.17%) |
Jun 01, 2022 | 9.830 | 10.00 | 9.420 | 9.670 | 616,505 | -0.04(-0.41%) |
May 31, 2022 | 10.13 | 10.13 | 9.410 | 9.710 | 2,000,867 | -0.39(-3.86%) |
May 27, 2022 | 9.840 | 10.11 | 9.680 | 10.10 | 915,838 | +0.39(+4.02%) |
May 26, 2022 | 9.300 | 9.780 | 9.210 | 9.710 | 545,722 | +0.45(+4.86%) |
May 25, 2022 | 9.650 | 9.650 | 8.940 | 9.260 | 541,001 | -0.48(-4.93%) |
May 24, 2022 | 9.880 | 10.07 | 9.560 | 9.740 | 626,863 | -0.32(-3.18%) |
May 23, 2022 | 9.660 | 10.10 | 9.370 | 10.06 | 1,008,229 | +0.35(+3.60%) |
May 20, 2022 | 9.880 | 10.04 | 9.350 | 9.710 | 638,304 | -0.11(-1.12%) |
May 19, 2022 | 9.580 | 10.16 | 9.575 | 9.820 | 649,822 | +0.17(+1.76%) |
May 18, 2022 | 9.820 | 10.10 | 9.380 | 9.650 | 1,406,159 | -0.45(-4.46%) |
May 17, 2022 | 10.00 | 10.14 | 9.400 | 10.10 | 2,004,311 | +0.20(+2.02%) |
May 16, 2022 | 9.280 | 9.930 | 9.200 | 9.900 | 1,643,498 | +0.52(+5.54%) |
May 13, 2022 | 8.370 | 9.410 | 8.370 | 9.380 | 1,688,589 | +1.25(+15.38%) |
May 12, 2022 | 7.520 | 8.439 | 7.420 | 8.130 | 767,580 | +0.72(+9.72%) |
May 11, 2022 | 7.950 | 8.073 | 7.380 | 7.410 | 387,495 | -0.63(-7.84%) |
May 10, 2022 | 8.220 | 8.540 | 7.600 | 8.040 | 458,550 | +0.22(+2.81%) |
May 09, 2022 | 8.620 | 8.620 | 7.750 | 7.820 | 503,676 | -0.97(-11.04%) |
May 06, 2022 | 9.120 | 9.200 | 8.500 | 8.790 | 506,213 | -0.38(-4.14%) |
May 05, 2022 | 9.520 | 9.520 | 9.012 | 9.170 | 411,451 | -0.48(-4.97%) |
May 04, 2022 | 9.300 | 9.710 | 8.860 | 9.650 | 555,143 | +0.40(+4.32%) |
May 03, 2022 | 9.610 | 9.810 | 9.180 | 9.250 | 985,216 | -0.37(-3.85%) |