Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.21 | 11.40 | 10.21 | 10.71 | 63,667 | +0.36(+3.48%) |
Apr 27, 2023 | 10.68 | 10.97 | 10.22 | 10.35 | 68,495 | -0.29(-2.73%) |
Apr 26, 2023 | 10.87 | 11.29 | 10.56 | 10.64 | 27,069 | -0.22(-2.03%) |
Apr 25, 2023 | 10.98 | 11.36 | 10.68 | 10.86 | 35,697 | -0.35(-3.12%) |
Apr 24, 2023 | 11.60 | 11.69 | 11.14 | 11.21 | 26,320 | -0.28(-2.44%) |
Apr 21, 2023 | 11.10 | 11.94 | 10.91 | 11.49 | 59,870 | +0.65(+6.00%) |
Apr 20, 2023 | 11.19 | 11.44 | 10.76 | 10.84 | 47,306 | -0.31(-2.78%) |
Apr 19, 2023 | 11.03 | 11.31 | 10.83 | 11.15 | 91,720 | +0.01(+0.09%) |
Apr 18, 2023 | 11.61 | 11.72 | 11.07 | 11.14 | 98,370 | -0.73(-6.15%) |
Apr 17, 2023 | 11.89 | 12.37 | 11.53 | 11.87 | 80,372 | +0.06(+0.51%) |
Apr 14, 2023 | 11.58 | 11.89 | 11.31 | 11.81 | 99,542 | -0.16(-1.34%) |
Apr 13, 2023 | 11.54 | 12.00 | 10.85 | 11.97 | 81,880 | +0.42(+3.64%) |
Apr 12, 2023 | 12.60 | 12.64 | 11.51 | 11.55 | 115,439 | -0.66(-5.41%) |
Apr 11, 2023 | 11.03 | 12.57 | 10.45 | 12.21 | 332,441 | -0.44(-3.48%) |
Apr 10, 2023 | 13.10 | 13.53 | 12.60 | 12.65 | 47,526 | -0.48(-3.66%) |
Apr 06, 2023 | 12.90 | 13.64 | 12.83 | 13.13 | 35,874 | +0.37(+2.90%) |
Apr 05, 2023 | 12.60 | 13.18 | 12.53 | 12.76 | 16,782 | -0.09(-0.70%) |
Apr 04, 2023 | 13.16 | 13.50 | 12.45 | 12.85 | 46,001 | -0.35(-2.65%) |
Apr 03, 2023 | 14.02 | 14.02 | 13.01 | 13.20 | 41,619 | -0.59(-4.28%) |
Mar 31, 2023 | 14.02 | 14.30 | 13.56 | 13.79 | 53,640 | +0.11(+0.80%) |
Mar 30, 2023 | 14.23 | 14.36 | 13.40 | 13.68 | 33,525 | -0.43(-3.05%) |
Mar 29, 2023 | 13.28 | 14.16 | 13.06 | 14.11 | 24,348 | +1.09(+8.37%) |
Mar 28, 2023 | 13.82 | 13.84 | 12.97 | 13.02 | 25,939 | -0.81(-5.86%) |
Mar 27, 2023 | 13.47 | 14.50 | 13.36 | 13.83 | 63,713 | +0.62(+4.69%) |
Mar 24, 2023 | 13.86 | 13.86 | 12.50 | 13.21 | 24,193 | +0.21(+1.58%) |
Mar 23, 2023 | 12.85 | 13.10 | 12.62 | 13.01 | 24,541 | +0.18(+1.36%) |
Mar 22, 2023 | 13.66 | 13.75 | 12.81 | 12.83 | 35,484 | -0.96(-6.96%) |
Mar 21, 2023 | 12.85 | 13.90 | 12.62 | 13.79 | 52,299 | +1.18(+9.36%) |
Mar 20, 2023 | 12.85 | 12.85 | 12.12 | 12.61 | 42,886 | -0.36(-2.78%) |
Mar 17, 2023 | 12.95 | 13.08 | 12.27 | 12.97 | 39,633 | -0.02(-0.15%) |
Mar 16, 2023 | 12.72 | 13.11 | 12.50 | 12.99 | 30,731 | +0.07(+0.54%) |
Mar 15, 2023 | 12.36 | 12.93 | 12.10 | 12.92 | 33,235 | +0.16(+1.25%) |
Mar 14, 2023 | 13.24 | 13.46 | 12.61 | 12.76 | 24,779 | -0.33(-2.52%) |
Mar 13, 2023 | 11.95 | 13.16 | 11.88 | 13.09 | 28,370 | +0.97(+8.00%) |
Mar 10, 2023 | 12.68 | 12.87 | 11.20 | 12.12 | 70,142 | -0.78(-6.05%) |
Mar 09, 2023 | 13.41 | 13.47 | 12.65 | 12.90 | 44,522 | -0.74(-5.43%) |
Mar 08, 2023 | 13.78 | 13.79 | 12.45 | 13.64 | 88,879 | -0.05(-0.37%) |
Mar 07, 2023 | 14.75 | 15.84 | 13.34 | 13.69 | 38,732 | -0.82(-5.65%) |
Mar 06, 2023 | 14.54 | 16.02 | 14.11 | 14.51 | 30,533 | -0.22(-1.49%) |
Mar 03, 2023 | 14.36 | 15.36 | 14.36 | 14.73 | 33,342 | +0.09(+0.61%) |
Mar 02, 2023 | 15.48 | 15.62 | 14.11 | 14.64 | 32,106 | -1.07(-6.81%) |
Mar 01, 2023 | 15.51 | 16.23 | 14.99 | 15.71 | 19,340 | +0.10(+0.64%) |
Feb 28, 2023 | 14.91 | 15.76 | 14.91 | 15.61 | 14,805 | +0.70(+4.69%) |
Feb 27, 2023 | 15.07 | 15.68 | 14.60 | 14.91 | 23,300 | +0.13(+0.88%) |
Feb 24, 2023 | 15.39 | 15.74 | 14.78 | 14.78 | 28,522 | -1.16(-7.28%) |
Feb 23, 2023 | 16.00 | 16.08 | 15.54 | 15.94 | 23,141 | +0.08(+0.50%) |
Feb 22, 2023 | 15.49 | 15.95 | 15.04 | 15.86 | 18,601 | +0.76(+5.03%) |
Feb 21, 2023 | 16.50 | 16.92 | 15.01 | 15.10 | 38,848 | -1.45(-8.76%) |
Feb 17, 2023 | 16.22 | 16.91 | 16.14 | 16.55 | 25,113 | +0.12(+0.73%) |
Feb 16, 2023 | 16.69 | 17.23 | 15.66 | 16.43 | 28,833 | -0.42(-2.49%) |
Feb 15, 2023 | 17.17 | 17.30 | 16.53 | 16.85 | 34,232 | -0.63(-3.60%) |
Feb 14, 2023 | 17.69 | 18.09 | 16.85 | 17.48 | 45,686 | -0.12(-0.68%) |
Feb 13, 2023 | 19.14 | 19.14 | 17.50 | 17.60 | 38,503 | -1.24(-6.58%) |
Feb 10, 2023 | 19.08 | 19.62 | 18.25 | 18.84 | 32,254 | -0.52(-2.69%) |
Feb 09, 2023 | 20.13 | 20.13 | 19.00 | 19.36 | 40,665 | -0.42(-2.12%) |
Feb 08, 2023 | 20.24 | 20.92 | 19.57 | 19.78 | 27,565 | -0.48(-2.37%) |
Feb 07, 2023 | 20.86 | 21.47 | 19.82 | 20.26 | 42,373 | -0.47(-2.27%) |
Feb 06, 2023 | 20.67 | 21.26 | 20.19 | 20.73 | 30,618 | +0.30(+1.47%) |
Feb 03, 2023 | 20.85 | 20.85 | 19.83 | 20.43 | 16,736 | -0.37(-1.79%) |
Feb 02, 2023 | 20.31 | 21.06 | 19.75 | 20.80 | 28,786 | +0.72(+3.60%) |
Feb 01, 2023 | 20.00 | 20.43 | 18.99 | 20.08 | 98,918 | +0.24(+1.21%) |
Jan 31, 2023 | 19.64 | 21.50 | 19.64 | 19.84 | 138,185 | +0.40(+2.06%) |
Jan 30, 2023 | 19.26 | 19.76 | 18.63 | 19.44 | 25,041 | +0.10(+0.52%) |
Jan 27, 2023 | 18.95 | 19.61 | 18.90 | 19.34 | 34,124 | +0.31(+1.63%) |
Jan 26, 2023 | 19.15 | 19.48 | 18.50 | 19.03 | 21,027 | -0.01(-0.05%) |
Jan 25, 2023 | 19.88 | 19.89 | 18.58 | 19.04 | 44,297 | -0.86(-4.32%) |
Jan 24, 2023 | 18.59 | 19.90 | 18.25 | 19.90 | 60,157 | +1.52(+8.27%) |
Jan 23, 2023 | 17.67 | 18.38 | 17.29 | 18.38 | 48,318 | +0.92(+5.27%) |
Jan 20, 2023 | 16.25 | 17.67 | 16.20 | 17.46 | 79,194 | +1.42(+8.85%) |
Jan 19, 2023 | 16.25 | 16.28 | 15.70 | 16.04 | 16,588 | -0.28(-1.72%) |
Jan 18, 2023 | 16.09 | 16.89 | 15.96 | 16.32 | 30,534 | +0.01(+0.06%) |
Jan 17, 2023 | 16.17 | 17.43 | 16.12 | 16.31 | 26,891 | +0.05(+0.31%) |
Jan 13, 2023 | 16.11 | 16.50 | 15.90 | 16.26 | 29,734 | +0.02(+0.12%) |
Jan 12, 2023 | 14.99 | 16.48 | 14.85 | 16.24 | 41,472 | +1.26(+8.41%) |
Jan 11, 2023 | 15.21 | 15.49 | 14.50 | 14.98 | 28,632 | -0.37(-2.41%) |
Jan 10, 2023 | 14.53 | 15.90 | 14.53 | 15.35 | 35,805 | +1.08(+7.57%) |
Jan 09, 2023 | 15.39 | 15.94 | 14.04 | 14.27 | 37,843 | -0.51(-3.45%) |
Jan 06, 2023 | 14.19 | 15.41 | 14.06 | 14.78 | 29,268 | +0.71(+5.05%) |
Jan 05, 2023 | 14.12 | 14.64 | 13.85 | 14.07 | 20,372 | +0.01(+0.07%) |
Jan 04, 2023 | 14.41 | 14.91 | 13.69 | 14.06 | 30,316 | -0.53(-3.63%) |
Jan 03, 2023 | 15.82 | 15.82 | 14.30 | 14.59 | 49,613 | -0.61(-4.01%) |
Dec 30, 2022 | 15.43 | 15.58 | 14.63 | 15.20 | 52,065 | -0.07(-0.46%) |
Dec 29, 2022 | 17.23 | 17.25 | 14.72 | 15.27 | 127,757 | -1.61(-9.54%) |
Dec 28, 2022 | 15.27 | 17.00 | 15.27 | 16.88 | 81,916 | +1.40(+9.04%) |
Dec 27, 2022 | 14.73 | 15.91 | 14.67 | 15.48 | 96,881 | +0.91(+6.25%) |
Dec 23, 2022 | 14.13 | 14.57 | 13.68 | 14.57 | 28,287 | +0.69(+4.97%) |
Dec 22, 2022 | 13.85 | 14.11 | 13.41 | 13.88 | 17,834 | -0.21(-1.49%) |
Dec 21, 2022 | 13.29 | 14.89 | 13.25 | 14.09 | 54,939 | +1.08(+8.30%) |
Dec 20, 2022 | 12.04 | 13.23 | 12.04 | 13.01 | 36,867 | +0.71(+5.77%) |
Dec 19, 2022 | 12.51 | 12.68 | 12.24 | 12.30 | 15,531 | -0.41(-3.23%) |
Dec 16, 2022 | 12.88 | 13.95 | 12.63 | 12.71 | 16,559 | -0.26(-2.00%) |
Dec 15, 2022 | 12.96 | 13.64 | 12.48 | 12.97 | 31,389 | -0.16(-1.22%) |
Dec 14, 2022 | 13.05 | 13.70 | 12.88 | 13.13 | 37,354 | +0.10(+0.77%) |
Dec 13, 2022 | 13.31 | 13.87 | 12.42 | 13.03 | 29,863 | +0.08(+0.62%) |
Dec 12, 2022 | 13.16 | 13.17 | 12.41 | 12.95 | 38,999 | -0.03(-0.23%) |
Dec 09, 2022 | 13.78 | 13.84 | 12.85 | 12.98 | 28,964 | -0.72(-5.26%) |
Dec 08, 2022 | 14.04 | 14.04 | 13.59 | 13.70 | 13,947 | -0.28(-2.00%) |
Dec 07, 2022 | 13.92 | 14.10 | 13.62 | 13.98 | 32,036 | +0.39(+2.87%) |
Dec 06, 2022 | 13.42 | 14.20 | 13.38 | 13.59 | 36,048 | +0.16(+1.19%) |
Dec 05, 2022 | 13.75 | 13.77 | 13.25 | 13.43 | 34,120 | -0.32(-2.33%) |
Dec 02, 2022 | 13.67 | 14.06 | 13.18 | 13.75 | 40,103 | -0.25(-1.79%) |
Dec 01, 2022 | 14.49 | 14.50 | 13.56 | 14.00 | 52,376 | +0.05(+0.36%) |
Nov 30, 2022 | 14.50 | 14.50 | 12.96 | 13.95 | 61,928 | +0.16(+1.16%) |
Nov 29, 2022 | 14.13 | 14.76 | 13.22 | 13.79 | 50,174 | -0.51(-3.57%) |
Nov 28, 2022 | 14.90 | 14.99 | 13.51 | 14.30 | 96,517 | -0.20(-1.38%) |
Nov 25, 2022 | 13.16 | 14.71 | 12.51 | 14.50 | 89,375 | +1.47(+11.28%) |
Nov 23, 2022 | 10.97 | 13.37 | 10.66 | 13.03 | 155,711 | +2.18(+20.09%) |
Nov 22, 2022 | 11.10 | 11.10 | 10.51 | 10.85 | 12,328 | +0.00(+0.00%) |
Nov 21, 2022 | 10.60 | 11.08 | 10.60 | 10.85 | 17,822 | +0.09(+0.84%) |
Nov 18, 2022 | 10.83 | 11.12 | 10.38 | 10.76 | 44,815 | -0.07(-0.65%) |
Nov 17, 2022 | 10.83 | 11.10 | 10.36 | 10.83 | 24,157 | -0.16(-1.46%) |
Nov 16, 2022 | 11.08 | 11.66 | 10.60 | 10.99 | 38,505 | -0.09(-0.81%) |
Nov 15, 2022 | 10.16 | 11.91 | 10.15 | 11.08 | 132,525 | +1.17(+11.81%) |
Nov 14, 2022 | 9.790 | 10.40 | 9.618 | 9.910 | 37,280 | -0.01(-0.10%) |
Nov 11, 2022 | 9.380 | 10.20 | 9.380 | 9.920 | 54,699 | +0.49(+5.20%) |
Nov 10, 2022 | 9.200 | 9.500 | 9.200 | 9.430 | 22,584 | +0.31(+3.40%) |
Nov 09, 2022 | 9.280 | 9.450 | 8.990 | 9.120 | 21,891 | -0.21(-2.25%) |
Nov 08, 2022 | 9.030 | 9.430 | 9.030 | 9.330 | 21,183 | +0.35(+3.90%) |
Nov 07, 2022 | 9.080 | 9.250 | 8.920 | 8.980 | 42,624 | -0.11(-1.21%) |
Nov 04, 2022 | 9.250 | 9.250 | 8.920 | 9.090 | 41,880 | -0.16(-1.73%) |
Nov 03, 2022 | 8.720 | 9.370 | 8.720 | 9.250 | 30,908 | +0.44(+4.99%) |
Nov 02, 2022 | 9.200 | 9.224 | 8.760 | 8.810 | 45,157 | -0.41(-4.45%) |
Nov 01, 2022 | 8.970 | 9.480 | 8.970 | 9.220 | 35,047 | +0.21(+2.33%) |
Oct 31, 2022 | 9.380 | 9.380 | 9.010 | 9.010 | 20,307 | -0.31(-3.33%) |
Oct 28, 2022 | 9.130 | 9.790 | 9.110 | 9.320 | 49,401 | +0.16(+1.75%) |
Oct 27, 2022 | 9.860 | 9.880 | 9.030 | 9.160 | 78,694 | -0.72(-7.29%) |
Oct 26, 2022 | 10.33 | 10.57 | 9.730 | 9.880 | 37,908 | -0.19(-1.89%) |
Oct 25, 2022 | 9.450 | 10.29 | 9.450 | 10.07 | 55,275 | +0.64(+6.79%) |
Oct 24, 2022 | 9.850 | 9.880 | 9.400 | 9.430 | 50,150 | -0.46(-4.65%) |
Oct 21, 2022 | 9.738 | 9.930 | 9.561 | 9.890 | 22,951 | +0.10(+1.02%) |
Oct 20, 2022 | 9.600 | 10.00 | 9.560 | 9.790 | 21,164 | +0.19(+1.98%) |
Oct 19, 2022 | 9.920 | 9.980 | 9.540 | 9.600 | 29,722 | -0.32(-3.23%) |
Oct 18, 2022 | 9.900 | 10.15 | 9.522 | 9.920 | 39,668 | +0.11(+1.12%) |
Oct 17, 2022 | 10.03 | 10.19 | 9.734 | 9.810 | 38,838 | -0.05(-0.51%) |
Oct 14, 2022 | 9.990 | 9.990 | 9.140 | 9.860 | 28,664 | +0.04(+0.41%) |
Oct 13, 2022 | 9.891 | 9.990 | 9.300 | 9.820 | 26,025 | +0.36(+3.81%) |
Oct 12, 2022 | 9.400 | 9.760 | 9.320 | 9.460 | 10,992 | +0.15(+1.61%) |
Oct 11, 2022 | 9.890 | 9.919 | 9.000 | 9.310 | 26,441 | -0.28(-2.92%) |
Oct 10, 2022 | 9.400 | 9.930 | 9.320 | 9.590 | 20,867 | +0.01(+0.10%) |
Oct 07, 2022 | 9.880 | 10.00 | 9.500 | 9.580 | 20,983 | -0.23(-2.34%) |
Oct 06, 2022 | 9.690 | 10.00 | 9.630 | 9.810 | 30,225 | -0.15(-1.51%) |
Oct 05, 2022 | 9.700 | 9.960 | 9.310 | 9.960 | 29,458 | -0.03(-0.30%) |
Oct 04, 2022 | 9.650 | 9.990 | 9.610 | 9.990 | 34,614 | +0.44(+4.61%) |
Oct 03, 2022 | 9.130 | 9.650 | 9.030 | 9.550 | 33,401 | +0.45(+4.95%) |
Sep 30, 2022 | 9.560 | 10.00 | 9.100 | 9.100 | 44,694 | -0.37(-3.91%) |
Sep 29, 2022 | 9.230 | 9.470 | 8.750 | 9.470 | 34,214 | +0.36(+3.95%) |
Sep 28, 2022 | 9.120 | 9.630 | 8.660 | 9.110 | 32,424 | +0.16(+1.79%) |
Sep 27, 2022 | 9.020 | 9.350 | 8.730 | 8.950 | 17,704 | +0.22(+2.52%) |
Sep 26, 2022 | 8.980 | 9.265 | 8.520 | 8.730 | 28,435 | -0.11(-1.24%) |
Sep 23, 2022 | 9.010 | 9.185 | 8.528 | 8.840 | 45,665 | -0.36(-3.91%) |
Sep 22, 2022 | 9.580 | 9.580 | 8.800 | 9.200 | 52,551 | -0.21(-2.23%) |
Sep 21, 2022 | 10.06 | 10.06 | 9.260 | 9.410 | 41,569 | -0.72(-7.11%) |
Sep 20, 2022 | 9.890 | 10.21 | 9.650 | 10.13 | 36,559 | +0.00(+0.00%) |
Sep 19, 2022 | 10.21 | 10.21 | 9.325 | 10.13 | 49,622 | -0.25(-2.41%) |
Sep 16, 2022 | 9.900 | 10.39 | 9.485 | 10.38 | 68,936 | +0.03(+0.29%) |
Sep 15, 2022 | 9.650 | 10.65 | 9.650 | 10.35 | 58,153 | +0.66(+6.81%) |
Sep 14, 2022 | 9.700 | 10.29 | 9.220 | 9.690 | 36,811 | +0.10(+1.04%) |
Sep 13, 2022 | 9.800 | 10.13 | 9.300 | 9.590 | 76,751 | -0.70(-6.80%) |
Sep 12, 2022 | 9.550 | 10.68 | 9.470 | 10.29 | 69,182 | +0.66(+6.85%) |
Sep 09, 2022 | 9.600 | 9.850 | 9.250 | 9.630 | 62,965 | +0.26(+2.77%) |
Sep 08, 2022 | 8.790 | 9.540 | 8.640 | 9.370 | 59,917 | +0.60(+6.84%) |
Sep 07, 2022 | 8.450 | 9.060 | 8.440 | 8.770 | 32,528 | +0.18(+2.10%) |
Sep 06, 2022 | 8.650 | 8.780 | 8.390 | 8.590 | 52,732 | -0.04(-0.46%) |
Sep 02, 2022 | 8.840 | 9.010 | 8.550 | 8.630 | 20,042 | -0.14(-1.60%) |
Sep 01, 2022 | 9.320 | 9.325 | 8.590 | 8.770 | 60,660 | -0.71(-7.49%) |
Aug 31, 2022 | 9.140 | 9.810 | 9.010 | 9.480 | 17,449 | +0.45(+4.98%) |
Aug 30, 2022 | 9.330 | 9.330 | 8.860 | 9.030 | 27,231 | -0.12(-1.31%) |
Aug 29, 2022 | 9.190 | 9.532 | 8.810 | 9.150 | 31,794 | +0.05(+0.55%) |
Aug 26, 2022 | 9.900 | 9.900 | 9.060 | 9.100 | 63,074 | -0.70(-7.14%) |
Aug 25, 2022 | 9.534 | 10.05 | 9.330 | 9.800 | 28,980 | +0.29(+3.05%) |
Aug 24, 2022 | 9.620 | 9.705 | 9.290 | 9.510 | 26,783 | +0.14(+1.49%) |
Aug 23, 2022 | 9.080 | 9.460 | 8.830 | 9.370 | 32,647 | +0.34(+3.77%) |
Aug 22, 2022 | 9.510 | 9.660 | 9.010 | 9.030 | 50,754 | -0.79(-8.04%) |
Aug 19, 2022 | 10.05 | 10.05 | 9.580 | 9.820 | 30,661 | -0.27(-2.68%) |
Aug 18, 2022 | 9.700 | 10.27 | 9.700 | 10.09 | 52,130 | +0.15(+1.51%) |
Aug 17, 2022 | 9.900 | 10.15 | 9.650 | 9.940 | 35,130 | -0.04(-0.40%) |
Aug 16, 2022 | 10.24 | 10.49 | 9.820 | 9.980 | 70,902 | -0.41(-3.95%) |
Aug 15, 2022 | 9.750 | 10.50 | 9.550 | 10.39 | 88,386 | +0.79(+8.23%) |
Aug 12, 2022 | 9.960 | 10.20 | 9.350 | 9.600 | 72,177 | -0.10(-1.03%) |
Aug 11, 2022 | 9.880 | 10.49 | 9.410 | 9.700 | 82,781 | -0.18(-1.82%) |
Aug 10, 2022 | 8.970 | 9.950 | 8.770 | 9.880 | 122,089 | +1.20(+13.82%) |
Aug 09, 2022 | 9.000 | 9.190 | 8.480 | 8.680 | 44,388 | -0.31(-3.45%) |
Aug 08, 2022 | 9.050 | 9.299 | 8.860 | 8.990 | 45,634 | +0.06(+0.67%) |
Aug 05, 2022 | 8.520 | 8.960 | 8.330 | 8.930 | 51,695 | +0.18(+2.06%) |
Aug 04, 2022 | 8.310 | 9.190 | 8.310 | 8.750 | 112,989 | +0.46(+5.55%) |
Aug 03, 2022 | 8.200 | 8.560 | 8.010 | 8.290 | 70,480 | +0.19(+2.35%) |
Aug 02, 2022 | 7.780 | 8.140 | 7.780 | 8.100 | 56,171 | +0.29(+3.71%) |
Aug 01, 2022 | 7.930 | 8.146 | 7.720 | 7.810 | 57,377 | -0.28(-3.46%) |
Jul 29, 2022 | 7.980 | 8.250 | 7.730 | 8.090 | 67,407 | +0.02(+0.25%) |
Jul 28, 2022 | 7.990 | 8.180 | 7.570 | 8.070 | 80,784 | +0.01(+0.12%) |
Jul 27, 2022 | 8.080 | 8.250 | 7.860 | 8.060 | 69,934 | +0.05(+0.62%) |
Jul 26, 2022 | 8.190 | 8.350 | 7.790 | 8.010 | 159,349 | -0.31(-3.73%) |
Jul 25, 2022 | 8.590 | 8.847 | 8.080 | 8.320 | 91,444 | -0.20(-2.35%) |
Jul 22, 2022 | 9.090 | 9.110 | 8.390 | 8.520 | 149,245 | -0.70(-7.59%) |
Jul 21, 2022 | 8.920 | 9.500 | 8.920 | 9.220 | 66,949 | +0.30(+3.36%) |
Jul 20, 2022 | 8.960 | 9.355 | 8.730 | 8.920 | 128,871 | +0.04(+0.45%) |
Jul 19, 2022 | 8.710 | 9.360 | 8.700 | 8.880 | 133,406 | +0.17(+1.95%) |
Jul 18, 2022 | 9.200 | 9.780 | 8.570 | 8.710 | 228,101 | -0.53(-5.74%) |
Jul 15, 2022 | 10.04 | 10.34 | 9.200 | 9.240 | 248,378 | -0.88(-8.70%) |
Jul 14, 2022 | 11.73 | 13.17 | 10.08 | 10.12 | 604,430 | -1.90(-15.81%) |
Jul 13, 2022 | 11.40 | 12.23 | 10.35 | 12.02 | 920,868 | +0.04(+0.33%) |
Jul 12, 2022 | 9.840 | 14.29 | 9.840 | 11.98 | 8,941,471 | +3.36(+38.98%) |
Jul 11, 2022 | 9.050 | 9.321 | 8.510 | 8.620 | 70,876 | -0.45(-4.96%) |
Jul 08, 2022 | 9.000 | 9.100 | 8.800 | 9.070 | 58,220 | -0.04(-0.44%) |
Jul 07, 2022 | 8.780 | 9.370 | 8.580 | 9.110 | 82,869 | +0.29(+3.29%) |
Jul 06, 2022 | 9.000 | 9.390 | 8.500 | 8.820 | 100,220 | +0.06(+0.68%) |
Jul 05, 2022 | 8.830 | 9.070 | 8.380 | 8.760 | 73,783 | -0.20(-2.23%) |
Jul 01, 2022 | 8.390 | 9.150 | 8.108 | 8.960 | 57,786 | +0.49(+5.79%) |
Jun 30, 2022 | 8.360 | 8.706 | 8.000 | 8.470 | 86,064 | -0.06(-0.70%) |
Jun 29, 2022 | 9.210 | 9.350 | 8.420 | 8.530 | 116,487 | -0.62(-6.78%) |
Jun 28, 2022 | 9.280 | 10.25 | 8.720 | 9.150 | 274,949 | +0.30(+3.39%) |
Jun 27, 2022 | 9.280 | 9.330 | 8.310 | 8.850 | 112,725 | +0.37(+4.36%) |
Jun 24, 2022 | 8.680 | 9.570 | 8.370 | 8.480 | 593,378 | +0.07(+0.83%) |
Jun 23, 2022 | 7.970 | 8.540 | 7.810 | 8.410 | 112,045 | +0.37(+4.60%) |
Jun 22, 2022 | 7.430 | 8.362 | 7.410 | 8.040 | 139,427 | +0.41(+5.37%) |
Jun 21, 2022 | 7.630 | 7.945 | 7.410 | 7.630 | 82,867 | +0.28(+3.81%) |
Jun 17, 2022 | 7.310 | 7.910 | 7.310 | 7.350 | 85,361 | +0.21(+2.94%) |
Jun 16, 2022 | 7.810 | 7.880 | 7.030 | 7.140 | 116,977 | -0.98(-12.07%) |
Jun 15, 2022 | 7.840 | 8.300 | 7.590 | 8.120 | 76,441 | +0.27(+3.44%) |
Jun 14, 2022 | 7.750 | 8.040 | 7.570 | 7.850 | 84,020 | +0.14(+1.82%) |
Jun 13, 2022 | 7.750 | 8.000 | 6.824 | 7.710 | 354,662 | -0.64(-7.61%) |
Jun 10, 2022 | 10.38 | 10.38 | 8.120 | 8.345 | 510,943 | -2.17(-20.67%) |
Jun 09, 2022 | 8.410 | 11.09 | 8.400 | 10.52 | 562,720 | +2.00(+23.47%) |
Jun 08, 2022 | 8.760 | 9.015 | 8.270 | 8.520 | 158,761 | +0.00(+0.00%) |
Jun 07, 2022 | 8.130 | 8.890 | 8.020 | 8.520 | 216,955 | +0.19(+2.28%) |
Jun 06, 2022 | 9.160 | 9.330 | 7.986 | 8.330 | 162,512 | -0.68(-7.55%) |
Jun 03, 2022 | 7.890 | 9.200 | 7.850 | 9.010 | 762,090 | +1.13(+14.34%) |
Jun 02, 2022 | 7.330 | 8.020 | 6.970 | 7.880 | 311,655 | +0.58(+7.95%) |
Jun 01, 2022 | 7.750 | 7.845 | 6.901 | 7.300 | 276,918 | -0.44(-5.68%) |
May 31, 2022 | 8.510 | 8.910 | 7.650 | 7.740 | 185,423 | -0.76(-8.94%) |
May 27, 2022 | 8.090 | 8.680 | 7.967 | 8.500 | 217,352 | +0.55(+6.92%) |
May 26, 2022 | 8.100 | 8.430 | 7.890 | 7.950 | 191,319 | +0.00(+0.00%) |
May 25, 2022 | 8.410 | 8.510 | 7.880 | 7.950 | 194,789 | -0.51(-6.03%) |
May 24, 2022 | 9.000 | 9.000 | 8.330 | 8.460 | 52,501 | -0.57(-6.31%) |
May 23, 2022 | 9.100 | 9.945 | 8.840 | 9.030 | 259,484 | +0.37(+4.27%) |
May 20, 2022 | 9.300 | 9.380 | 8.640 | 8.660 | 107,748 | -0.24(-2.70%) |
May 19, 2022 | 9.330 | 9.330 | 8.190 | 8.900 | 285,615 | -0.40(-4.30%) |
May 18, 2022 | 9.250 | 9.990 | 9.150 | 9.300 | 230,014 | -0.21(-2.21%) |
May 17, 2022 | 9.780 | 9.980 | 9.330 | 9.510 | 95,880 | -0.07(-0.73%) |
May 16, 2022 | 9.690 | 10.24 | 9.490 | 9.580 | 123,850 | -0.11(-1.14%) |
May 13, 2022 | 9.600 | 10.25 | 9.600 | 9.690 | 93,386 | +0.05(+0.52%) |
May 12, 2022 | 9.340 | 10.30 | 9.230 | 9.640 | 35,747 | +0.23(+2.44%) |
May 11, 2022 | 9.610 | 10.45 | 9.280 | 9.410 | 53,852 | -0.45(-4.56%) |
May 10, 2022 | 10.03 | 10.48 | 9.680 | 9.860 | 53,576 | +0.12(+1.23%) |
May 09, 2022 | 10.98 | 10.98 | 9.735 | 9.740 | 55,509 | -1.36(-12.25%) |
May 06, 2022 | 11.00 | 11.40 | 10.50 | 11.10 | 30,088 | +0.06(+0.54%) |
May 05, 2022 | 11.37 | 11.65 | 10.84 | 11.04 | 35,417 | -1.01(-8.38%) |
May 04, 2022 | 11.79 | 12.14 | 10.95 | 12.05 | 41,970 | +0.28(+2.38%) |
May 03, 2022 | 11.22 | 12.00 | 10.88 | 11.77 | 73,829 | +0.63(+5.66%) |