Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.121 | 10.08 | 9.121 | 9.611 | 217,029 | +0.46(+5.04%) |
Apr 27, 2023 | 9.438 | 9.496 | 9.150 | 9.150 | 53,877 | +0.03(+0.32%) |
Apr 26, 2023 | 9.390 | 9.486 | 9.121 | 9.121 | 3,649 | -0.02(-0.21%) |
Apr 25, 2023 | 9.528 | 9.528 | 9.121 | 9.140 | 7,580 | -0.12(-1.24%) |
Apr 24, 2023 | 9.246 | 9.630 | 9.248 | 9.256 | 7,686 | -0.09(-0.93%) |
Apr 21, 2023 | 9.121 | 9.496 | 9.121 | 9.342 | 29,019 | +0.22(+2.42%) |
Apr 20, 2023 | 9.467 | 9.467 | 9.121 | 9.121 | 6,833 | -0.17(-1.86%) |
Apr 19, 2023 | 9.304 | 9.386 | 9.150 | 9.294 | 5,534 | +0.10(+1.04%) |
Apr 18, 2023 | 9.313 | 9.458 | 9.198 | 9.198 | 3,664 | +0.01(+0.10%) |
Apr 17, 2023 | 9.601 | 9.750 | 9.188 | 9.188 | 11,447 | -0.49(-5.06%) |
Apr 14, 2023 | 9.976 | 9.976 | 9.678 | 9.678 | 2,052 | -0.19(-1.95%) |
Apr 13, 2023 | 9.678 | 9.995 | 9.680 | 9.870 | 6,108 | +0.10(+0.98%) |
Apr 12, 2023 | 9.880 | 9.966 | 9.774 | 9.774 | 4,528 | -0.14(-1.45%) |
Apr 11, 2023 | 9.889 | 10.02 | 9.793 | 9.918 | 9,986 | +0.28(+2.89%) |
Apr 10, 2023 | 9.966 | 9.966 | 9.640 | 9.640 | 3,988 | -0.23(-2.33%) |
Apr 06, 2023 | 9.716 | 9.966 | 9.688 | 9.870 | 4,491 | +0.15(+1.58%) |
Apr 05, 2023 | 9.908 | 9.918 | 9.688 | 9.716 | 3,679 | +0.03(+0.30%) |
Apr 04, 2023 | 9.918 | 9.918 | 9.624 | 9.688 | 3,584 | -0.06(-0.59%) |
Apr 03, 2023 | 9.956 | 9.956 | 9.601 | 9.745 | 2,009 | -0.09(-0.88%) |
Mar 31, 2023 | 9.707 | 9.966 | 9.553 | 9.832 | 5,091 | +0.41(+4.38%) |
Mar 30, 2023 | 9.707 | 9.779 | 9.419 | 9.419 | 4,880 | -0.09(-0.91%) |
Mar 29, 2023 | 9.428 | 9.582 | 9.428 | 9.505 | 1,572 | +0.10(+1.02%) |
Mar 28, 2023 | 9.486 | 9.486 | 9.121 | 9.409 | 6,026 | +0.15(+1.66%) |
Mar 27, 2023 | 9.572 | 9.730 | 9.256 | 9.256 | 8,930 | -0.24(-2.53%) |
Mar 24, 2023 | 9.313 | 9.496 | 9.294 | 9.496 | 3,085 | +0.17(+1.85%) |
Mar 23, 2023 | 9.611 | 9.860 | 9.169 | 9.323 | 8,846 | -0.40(-4.15%) |
Mar 22, 2023 | 9.947 | 9.947 | 9.534 | 9.726 | 4,326 | -0.14(-1.46%) |
Mar 21, 2023 | 10.54 | 10.54 | 9.675 | 9.870 | 17,823 | -0.07(-0.68%) |
Mar 20, 2023 | 10.13 | 10.13 | 9.736 | 9.937 | 19,225 | -0.39(-3.81%) |
Mar 17, 2023 | 10.04 | 10.33 | 10.04 | 10.33 | 12,525 | +0.28(+2.77%) |
Mar 16, 2023 | 10.32 | 10.36 | 9.918 | 10.05 | 22,336 | -0.24(-2.33%) |
Mar 15, 2023 | 9.908 | 10.36 | 9.640 | 10.29 | 13,514 | +0.48(+4.89%) |
Mar 14, 2023 | 10.09 | 10.35 | 9.812 | 9.812 | 13,471 | -0.05(-0.49%) |
Mar 13, 2023 | 10.77 | 10.99 | 9.496 | 9.860 | 28,633 | -1.18(-10.70%) |
Mar 10, 2023 | 11.46 | 11.64 | 10.63 | 11.04 | 8,694 | -0.94(-7.85%) |
Mar 09, 2023 | 11.95 | 12.07 | 11.91 | 11.98 | 2,868 | -0.02(-0.16%) |
Mar 08, 2023 | 11.81 | 12.00 | 11.81 | 12.00 | 4,788 | -0.08(-0.64%) |
Mar 07, 2023 | 12.28 | 12.44 | 11.80 | 12.08 | 8,442 | -0.16(-1.33%) |
Mar 06, 2023 | 12.67 | 13.00 | 12.24 | 12.24 | 3,973 | -0.13(-1.09%) |
Mar 03, 2023 | 12.72 | 12.74 | 12.38 | 12.38 | 8,170 | -0.13(-1.07%) |
Mar 02, 2023 | 12.55 | 12.89 | 12.44 | 12.51 | 5,003 | +0.18(+1.44%) |
Mar 01, 2023 | 12.39 | 12.62 | 12.21 | 12.33 | 3,061 | -0.05(-0.38%) |
Feb 28, 2023 | 12.54 | 12.61 | 12.21 | 12.38 | 2,692 | -0.10(-0.76%) |
Feb 27, 2023 | 12.53 | 12.53 | 12.19 | 12.48 | 5,282 | +0.10(+0.77%) |
Feb 24, 2023 | 11.95 | 12.38 | 11.95 | 12.38 | 5,386 | -0.12(-0.99%) |
Feb 23, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 1,814 | +0.33(+2.74%) |
Feb 22, 2023 | 12.41 | 12.57 | 12.17 | 12.17 | 3,319 | +0.07(+0.55%) |
Feb 21, 2023 | 12.40 | 12.40 | 12.10 | 12.10 | 17,656 | -0.49(-3.86%) |
Feb 17, 2023 | 12.32 | 12.67 | 12.12 | 12.59 | 8,544 | +0.05(+0.38%) |
Feb 16, 2023 | 12.58 | 12.58 | 12.48 | 12.54 | 3,179 | +0.19(+1.54%) |
Feb 15, 2023 | 12.46 | 12.46 | 12.31 | 12.35 | 7,227 | -0.03(-0.23%) |
Feb 14, 2023 | 11.82 | 12.48 | 11.82 | 12.38 | 18,262 | +0.24(+1.96%) |
Feb 13, 2023 | 12.02 | 12.14 | 11.68 | 12.14 | 11,205 | +0.29(+2.41%) |
Feb 10, 2023 | 12.00 | 12.00 | 11.71 | 11.86 | 12,177 | -0.14(-1.19%) |
Feb 09, 2023 | 12.10 | 12.10 | 11.81 | 12.00 | 5,729 | -0.05(-0.40%) |
Feb 08, 2023 | 12.14 | 12.19 | 12.05 | 12.05 | 6,743 | +0.03(+0.24%) |
Feb 07, 2023 | 12.29 | 12.29 | 12.02 | 12.02 | 9,342 | -0.04(-0.32%) |
Feb 06, 2023 | 12.08 | 12.37 | 11.87 | 12.06 | 7,134 | -0.04(-0.32%) |
Feb 03, 2023 | 12.30 | 12.57 | 12.08 | 12.09 | 24,471 | -0.14(-1.17%) |
Feb 02, 2023 | 12.45 | 12.45 | 12.00 | 12.24 | 27,229 | -0.05(-0.39%) |
Feb 01, 2023 | 12.61 | 12.67 | 12.10 | 12.29 | 13,606 | -0.05(-0.39%) |
Jan 31, 2023 | 12.11 | 12.38 | 12.09 | 12.33 | 6,913 | +0.36(+3.02%) |
Jan 30, 2023 | 11.89 | 12.47 | 11.89 | 11.97 | 36,574 | +0.02(+0.16%) |
Jan 27, 2023 | 12.12 | 12.84 | 11.83 | 11.95 | 17,099 | -0.24(-1.95%) |
Jan 26, 2023 | 12.31 | 12.55 | 12.03 | 12.19 | 9,497 | -0.30(-2.44%) |
Jan 25, 2023 | 12.03 | 12.49 | 11.82 | 12.49 | 10,595 | +0.32(+2.66%) |
Jan 24, 2023 | 12.14 | 12.35 | 12.03 | 12.17 | 19,409 | -0.12(-1.01%) |
Jan 23, 2023 | 11.80 | 12.51 | 11.77 | 12.29 | 23,447 | +0.39(+3.28%) |
Jan 20, 2023 | 11.83 | 11.94 | 11.67 | 11.90 | 17,941 | -0.07(-0.56%) |
Jan 19, 2023 | 11.95 | 11.97 | 11.49 | 11.97 | 24,270 | -0.12(-1.02%) |
Jan 18, 2023 | 12.43 | 12.44 | 11.90 | 12.09 | 17,857 | -0.38(-3.05%) |
Jan 17, 2023 | 12.52 | 12.75 | 12.23 | 12.48 | 10,147 | -0.06(-0.49%) |
Jan 13, 2023 | 12.60 | 12.66 | 12.43 | 12.54 | 3,450 | -0.18(-1.39%) |
Jan 12, 2023 | 12.65 | 12.86 | 12.38 | 12.71 | 12,924 | +0.33(+2.69%) |
Jan 11, 2023 | 12.31 | 12.90 | 12.18 | 12.38 | 28,621 | +0.17(+1.40%) |
Jan 10, 2023 | 11.92 | 12.63 | 11.91 | 12.21 | 51,707 | +0.50(+4.23%) |
Jan 09, 2023 | 11.43 | 12.25 | 11.43 | 11.71 | 33,187 | +0.17(+1.48%) |
Jan 06, 2023 | 11.42 | 11.65 | 11.42 | 11.54 | 4,347 | +0.11(+1.00%) |
Jan 05, 2023 | 11.47 | 11.58 | 11.43 | 11.43 | 10,068 | +0.00(+0.00%) |
Jan 04, 2023 | 11.75 | 11.75 | 11.43 | 11.43 | 8,254 | -0.11(-0.99%) |
Jan 03, 2023 | 11.95 | 12.19 | 11.15 | 11.54 | 24,864 | -0.26(-2.18%) |
Dec 30, 2022 | 13.20 | 13.20 | 11.80 | 11.80 | 26,453 | -1.30(-9.96%) |
Dec 29, 2022 | 13.17 | 13.32 | 12.96 | 13.10 | 13,594 | +0.12(+0.95%) |
Dec 28, 2022 | 13.29 | 13.33 | 12.83 | 12.98 | 16,940 | -0.16(-1.23%) |
Dec 27, 2022 | 13.24 | 13.32 | 12.89 | 13.14 | 32,381 | -0.12(-0.93%) |
Dec 23, 2022 | 13.27 | 13.46 | 13.25 | 13.27 | 4,662 | -0.01(-0.07%) |
Dec 22, 2022 | 13.66 | 13.76 | 13.28 | 13.28 | 4,322 | -0.31(-2.31%) |
Dec 21, 2022 | 13.81 | 13.81 | 13.59 | 13.59 | 10,299 | +0.05(+0.35%) |
Dec 20, 2022 | 13.48 | 13.79 | 13.36 | 13.54 | 7,235 | +0.15(+1.14%) |
Dec 19, 2022 | 13.29 | 13.48 | 13.06 | 13.39 | 10,461 | +0.58(+4.54%) |
Dec 16, 2022 | 13.32 | 13.67 | 12.81 | 12.81 | 16,519 | -0.53(-4.00%) |
Dec 15, 2022 | 13.14 | 13.80 | 13.04 | 13.34 | 10,377 | +0.34(+2.64%) |
Dec 14, 2022 | 13.56 | 13.86 | 13.00 | 13.00 | 8,274 | -0.38(-2.85%) |
Dec 13, 2022 | 13.99 | 14.15 | 13.38 | 13.38 | 21,387 | -0.45(-3.24%) |
Dec 12, 2022 | 13.58 | 13.86 | 13.54 | 13.83 | 7,201 | +0.10(+0.69%) |
Dec 09, 2022 | 14.07 | 14.07 | 13.43 | 13.73 | 14,124 | -0.21(-1.50%) |
Dec 08, 2022 | 13.85 | 14.19 | 13.75 | 13.94 | 15,156 | +0.20(+1.46%) |
Dec 07, 2022 | 13.49 | 14.22 | 13.25 | 13.74 | 23,002 | +0.12(+0.91%) |
Dec 06, 2022 | 13.32 | 13.96 | 12.90 | 13.62 | 12,485 | +0.34(+2.58%) |
Dec 05, 2022 | 13.42 | 13.42 | 12.87 | 13.28 | 14,031 | -0.12(-0.92%) |
Dec 02, 2022 | 13.40 | 13.61 | 13.21 | 13.40 | 5,181 | -0.22(-1.61%) |
Dec 01, 2022 | 13.40 | 13.80 | 13.40 | 13.62 | 10,045 | +0.10(+0.70%) |
Nov 30, 2022 | 13.31 | 13.77 | 12.96 | 13.52 | 18,886 | +0.16(+1.18%) |
Nov 29, 2022 | 13.42 | 13.49 | 12.82 | 13.37 | 11,804 | +0.08(+0.64%) |
Nov 28, 2022 | 12.62 | 14.08 | 12.62 | 13.28 | 37,621 | +0.49(+3.84%) |
Nov 25, 2022 | 12.75 | 12.92 | 12.75 | 12.79 | 1,275 | -0.18(-1.38%) |
Nov 23, 2022 | 12.66 | 12.97 | 12.65 | 12.97 | 1,899 | +0.18(+1.40%) |
Nov 22, 2022 | 12.20 | 12.79 | 12.20 | 12.79 | 7,858 | +0.73(+6.03%) |
Nov 21, 2022 | 12.87 | 12.87 | 12.05 | 12.06 | 29,799 | -0.43(-3.48%) |
Nov 18, 2022 | 12.76 | 13.42 | 12.38 | 12.50 | 16,669 | -0.49(-3.78%) |
Nov 17, 2022 | 13.13 | 13.33 | 12.03 | 12.99 | 25,752 | -0.16(-1.22%) |
Nov 16, 2022 | 13.11 | 13.64 | 13.05 | 13.15 | 12,703 | -0.18(-1.35%) |
Nov 15, 2022 | 12.98 | 13.71 | 12.98 | 13.33 | 10,857 | +0.25(+1.88%) |
Nov 14, 2022 | 12.64 | 13.35 | 12.36 | 13.08 | 14,609 | -0.15(-1.14%) |
Nov 11, 2022 | 13.22 | 13.23 | 12.85 | 13.23 | 6,393 | +0.01(+0.07%) |
Nov 10, 2022 | 12.42 | 13.23 | 12.42 | 13.22 | 7,268 | +0.33(+2.57%) |
Nov 09, 2022 | 12.76 | 12.89 | 11.84 | 12.89 | 7,155 | +0.42(+3.33%) |
Nov 08, 2022 | 12.29 | 12.66 | 12.19 | 12.48 | 4,667 | +0.00(+0.00%) |
Nov 07, 2022 | 11.05 | 12.92 | 10.99 | 12.48 | 30,205 | +1.45(+13.11%) |
Nov 04, 2022 | 10.94 | 11.31 | 10.88 | 11.03 | 6,437 | +0.19(+1.75%) |
Nov 03, 2022 | 10.96 | 11.14 | 10.55 | 10.84 | 6,694 | -0.29(-2.64%) |
Nov 02, 2022 | 11.15 | 11.33 | 10.97 | 11.14 | 3,585 | -0.21(-1.83%) |
Nov 01, 2022 | 11.20 | 11.42 | 10.99 | 11.34 | 4,863 | +0.21(+1.87%) |
Oct 31, 2022 | 11.26 | 11.46 | 10.98 | 11.14 | 4,920 | -0.16(-1.42%) |
Oct 28, 2022 | 11.20 | 11.30 | 11.06 | 11.30 | 4,240 | +0.27(+2.49%) |
Oct 27, 2022 | 10.87 | 11.17 | 10.79 | 11.02 | 4,280 | +0.32(+3.00%) |
Oct 26, 2022 | 10.97 | 11.11 | 10.62 | 10.70 | 6,349 | -0.33(-3.00%) |
Oct 25, 2022 | 10.73 | 11.03 | 10.57 | 11.03 | 7,000 | +0.20(+1.83%) |
Oct 24, 2022 | 10.72 | 10.87 | 10.70 | 10.83 | 3,451 | +0.04(+0.35%) |
Oct 21, 2022 | 10.54 | 10.87 | 10.50 | 10.79 | 4,741 | +0.16(+1.51%) |
Oct 20, 2022 | 10.37 | 10.71 | 10.27 | 10.63 | 8,624 | +0.23(+2.18%) |
Oct 19, 2022 | 10.36 | 10.61 | 10.36 | 10.41 | 6,043 | -0.26(-2.39%) |
Oct 18, 2022 | 10.63 | 10.73 | 10.41 | 10.66 | 8,876 | +0.09(+0.80%) |
Oct 17, 2022 | 10.65 | 10.67 | 10.51 | 10.58 | 5,558 | -0.13(-1.24%) |
Oct 14, 2022 | 10.73 | 10.80 | 10.54 | 10.71 | 4,525 | +0.06(+0.53%) |
Oct 13, 2022 | 10.40 | 10.66 | 10.32 | 10.65 | 6,150 | +0.26(+2.45%) |
Oct 12, 2022 | 10.13 | 10.46 | 10.10 | 10.40 | 5,202 | +0.20(+1.95%) |
Oct 11, 2022 | 10.39 | 10.39 | 10.20 | 10.20 | 4,016 | -0.29(-2.79%) |
Oct 10, 2022 | 10.48 | 10.54 | 10.29 | 10.49 | 2,012 | +0.01(+0.09%) |
Oct 07, 2022 | 11.00 | 11.00 | 10.42 | 10.48 | 4,554 | -0.71(-6.33%) |
Oct 06, 2022 | 11.20 | 11.20 | 10.81 | 11.19 | 5,642 | +0.14(+1.28%) |
Oct 05, 2022 | 10.78 | 11.11 | 10.64 | 11.05 | 7,426 | -0.06(-0.51%) |
Oct 04, 2022 | 11.03 | 11.27 | 10.92 | 11.11 | 10,633 | +0.18(+1.64%) |
Oct 03, 2022 | 11.01 | 11.01 | 10.87 | 10.93 | 9,240 | -0.10(-0.94%) |
Sep 30, 2022 | 11.01 | 11.22 | 10.68 | 11.03 | 29,967 | +0.26(+2.46%) |
Sep 29, 2022 | 11.00 | 11.00 | 10.40 | 10.77 | 16,707 | -0.29(-2.65%) |
Sep 28, 2022 | 10.76 | 11.06 | 10.76 | 11.06 | 11,257 | +0.15(+1.39%) |
Sep 27, 2022 | 10.81 | 10.98 | 10.76 | 10.91 | 10,839 | -0.03(-0.26%) |
Sep 26, 2022 | 11.24 | 11.24 | 10.74 | 10.94 | 14,169 | -0.28(-2.53%) |
Sep 23, 2022 | 11.08 | 11.47 | 10.68 | 11.22 | 43,232 | -0.02(-0.17%) |
Sep 22, 2022 | 11.25 | 11.49 | 11.04 | 11.24 | 23,839 | -0.24(-2.06%) |
Sep 21, 2022 | 11.20 | 11.53 | 11.00 | 11.48 | 14,699 | +0.19(+1.67%) |
Sep 20, 2022 | 11.00 | 11.29 | 10.80 | 11.29 | 14,585 | +0.07(+0.59%) |
Sep 19, 2022 | 11.09 | 11.22 | 10.79 | 11.22 | 8,914 | -0.04(-0.34%) |
Sep 16, 2022 | 10.92 | 11.45 | 10.78 | 11.26 | 52,069 | +0.49(+4.57%) |
Sep 15, 2022 | 10.49 | 10.77 | 10.49 | 10.77 | 22,913 | +0.18(+1.70%) |
Sep 14, 2022 | 10.59 | 10.89 | 10.53 | 10.59 | 18,312 | -0.17(-1.58%) |
Sep 13, 2022 | 10.72 | 10.78 | 10.64 | 10.76 | 17,115 | -0.12(-1.13%) |
Sep 12, 2022 | 10.85 | 10.88 | 10.62 | 10.88 | 14,774 | +0.17(+1.59%) |
Sep 09, 2022 | 11.08 | 11.17 | 10.68 | 10.71 | 10,319 | -0.41(-3.66%) |
Sep 08, 2022 | 10.65 | 11.27 | 10.41 | 11.12 | 35,075 | +0.26(+2.35%) |
Sep 07, 2022 | 11.18 | 11.18 | 10.67 | 10.86 | 26,839 | -0.26(-2.38%) |
Sep 06, 2022 | 11.64 | 11.82 | 10.98 | 11.13 | 32,266 | -0.55(-4.70%) |
Sep 02, 2022 | 11.66 | 11.70 | 11.57 | 11.67 | 22,012 | -0.09(-0.72%) |
Sep 01, 2022 | 11.64 | 11.76 | 11.52 | 11.76 | 21,852 | +0.09(+0.73%) |
Aug 31, 2022 | 11.83 | 11.83 | 11.55 | 11.67 | 27,906 | -0.26(-2.18%) |
Aug 30, 2022 | 12.15 | 12.24 | 11.85 | 11.93 | 8,638 | -0.39(-3.19%) |
Aug 29, 2022 | 12.06 | 12.37 | 11.91 | 12.33 | 11,527 | +0.07(+0.61%) |
Aug 26, 2022 | 11.97 | 12.25 | 11.61 | 12.25 | 20,428 | +0.25(+2.11%) |
Aug 25, 2022 | 11.32 | 12.27 | 11.32 | 12.00 | 90,644 | +0.54(+4.75%) |
Aug 24, 2022 | 11.53 | 11.57 | 11.25 | 11.46 | 10,755 | +0.00(+0.00%) |
Aug 23, 2022 | 11.40 | 11.58 | 11.25 | 11.46 | 20,849 | +0.18(+1.58%) |
Aug 22, 2022 | 11.55 | 11.62 | 11.22 | 11.28 | 5,650 | -0.33(-2.83%) |
Aug 19, 2022 | 11.62 | 11.62 | 11.26 | 11.61 | 5,247 | -0.07(-0.56%) |
Aug 18, 2022 | 11.40 | 11.67 | 11.31 | 11.67 | 8,865 | +0.16(+1.38%) |
Aug 17, 2022 | 11.16 | 11.63 | 11.05 | 11.51 | 7,757 | +0.35(+3.11%) |
Aug 16, 2022 | 11.03 | 11.71 | 10.90 | 11.17 | 24,624 | +0.22(+1.97%) |
Aug 15, 2022 | 11.00 | 11.14 | 10.78 | 10.95 | 35,769 | +0.04(+0.34%) |
Aug 12, 2022 | 11.34 | 11.34 | 10.91 | 10.91 | 138,929 | -0.28(-2.51%) |
Aug 11, 2022 | 11.03 | 11.20 | 10.87 | 11.19 | 10,205 | +0.09(+0.85%) |
Aug 10, 2022 | 11.00 | 11.16 | 10.76 | 11.10 | 7,048 | +0.23(+2.07%) |
Aug 09, 2022 | 11.02 | 11.02 | 10.65 | 10.87 | 17,825 | -0.11(-1.02%) |
Aug 08, 2022 | 10.53 | 10.99 | 10.42 | 10.99 | 18,194 | +0.37(+3.44%) |
Aug 05, 2022 | 10.76 | 10.76 | 10.49 | 10.62 | 10,178 | +0.08(+0.80%) |
Aug 04, 2022 | 11.54 | 11.54 | 10.44 | 10.54 | 15,699 | +0.36(+3.50%) |
Aug 03, 2022 | 10.50 | 10.63 | 10.18 | 10.18 | 18,256 | -0.16(-1.54%) |
Aug 02, 2022 | 11.02 | 11.02 | 10.34 | 10.34 | 17,151 | -0.84(-7.54%) |
Aug 01, 2022 | 11.21 | 11.35 | 11.07 | 11.18 | 10,028 | +0.08(+0.76%) |
Jul 29, 2022 | 11.31 | 11.32 | 11.04 | 11.10 | 9,863 | -0.22(-1.99%) |
Jul 28, 2022 | 11.00 | 11.48 | 11.00 | 11.32 | 8,574 | +0.24(+2.20%) |
Jul 27, 2022 | 10.88 | 11.16 | 10.76 | 11.08 | 11,698 | +0.14(+1.29%) |
Jul 26, 2022 | 11.19 | 11.19 | 10.65 | 10.94 | 38,030 | -0.26(-2.34%) |
Jul 25, 2022 | 11.62 | 11.77 | 11.20 | 11.20 | 17,325 | -0.30(-2.61%) |
Jul 22, 2022 | 11.48 | 11.86 | 11.43 | 11.50 | 23,083 | -0.09(-0.81%) |
Jul 21, 2022 | 11.30 | 11.72 | 11.28 | 11.60 | 13,019 | +0.13(+1.15%) |
Jul 20, 2022 | 11.38 | 11.72 | 11.25 | 11.47 | 45,825 | +0.10(+0.91%) |
Jul 19, 2022 | 11.26 | 11.78 | 11.16 | 11.36 | 39,344 | +0.22(+1.93%) |
Jul 18, 2022 | 11.39 | 11.51 | 11.04 | 11.15 | 32,245 | -0.32(-2.78%) |
Jul 15, 2022 | 11.20 | 11.61 | 11.08 | 11.47 | 34,588 | +0.38(+3.47%) |
Jul 14, 2022 | 10.87 | 11.32 | 10.74 | 11.08 | 32,483 | +0.07(+0.60%) |
Jul 13, 2022 | 10.86 | 11.32 | 10.79 | 11.02 | 33,160 | +0.00(+0.00%) |
Jul 12, 2022 | 11.08 | 11.38 | 10.93 | 11.02 | 31,433 | -0.11(-1.01%) |
Jul 11, 2022 | 11.59 | 12.01 | 11.07 | 11.13 | 36,833 | -0.62(-5.27%) |
Jul 08, 2022 | 11.55 | 11.89 | 11.49 | 11.75 | 42,203 | +0.17(+1.46%) |
Jul 07, 2022 | 11.45 | 11.80 | 11.35 | 11.58 | 35,483 | +0.16(+1.40%) |
Jul 06, 2022 | 11.47 | 11.61 | 11.22 | 11.42 | 38,936 | +0.14(+1.25%) |
Jul 05, 2022 | 10.79 | 11.36 | 10.76 | 11.28 | 55,041 | +0.22(+2.04%) |
Jul 01, 2022 | 11.66 | 11.77 | 10.75 | 11.05 | 79,298 | -0.58(-5.00%) |
Jun 30, 2022 | 11.43 | 11.92 | 11.43 | 11.63 | 108,430 | +0.10(+0.89%) |
Jun 29, 2022 | 11.95 | 11.95 | 11.44 | 11.53 | 135,443 | -0.52(-4.28%) |
Jun 28, 2022 | 12.10 | 12.22 | 11.73 | 12.05 | 100,184 | +0.00(+0.00%) |
Jun 27, 2022 | 11.48 | 12.52 | 11.34 | 12.05 | 252,834 | +0.11(+0.94%) |
Jun 24, 2022 | 10.15 | 11.93 | 9.309 | 11.93 | 1,443,362 | +1.73(+17.00%) |
Jun 23, 2022 | 10.02 | 10.22 | 9.609 | 10.20 | 76,574 | +0.24(+2.45%) |
Jun 22, 2022 | 9.937 | 10.38 | 9.515 | 9.956 | 68,824 | +0.07(+0.66%) |
Jun 21, 2022 | 9.703 | 10.34 | 9.515 | 9.890 | 136,305 | +0.39(+4.15%) |
Jun 17, 2022 | 9.656 | 9.834 | 9.445 | 9.497 | 67,781 | -0.10(-1.07%) |
Jun 16, 2022 | 9.900 | 9.900 | 9.290 | 9.600 | 76,900 | -0.39(-3.94%) |
Jun 15, 2022 | 10.08 | 10.47 | 9.834 | 9.993 | 59,831 | -0.05(-0.47%) |
Jun 14, 2022 | 9.909 | 10.30 | 9.759 | 10.04 | 62,016 | +0.15(+1.52%) |
Jun 13, 2022 | 9.750 | 10.30 | 9.628 | 9.890 | 73,983 | -0.04(-0.38%) |
Jun 10, 2022 | 10.15 | 10.15 | 9.731 | 9.928 | 51,292 | -0.34(-3.29%) |
Jun 09, 2022 | 9.975 | 10.76 | 9.937 | 10.27 | 63,686 | +0.17(+1.67%) |
Jun 08, 2022 | 10.52 | 10.84 | 10.03 | 10.10 | 69,534 | -0.41(-3.93%) |
Jun 07, 2022 | 9.656 | 10.90 | 9.562 | 10.51 | 116,257 | +0.92(+9.58%) |
Jun 06, 2022 | 9.778 | 9.947 | 9.497 | 9.590 | 53,771 | -0.02(-0.20%) |
Jun 03, 2022 | 10.12 | 10.12 | 9.572 | 9.609 | 36,961 | -0.38(-3.85%) |
Jun 02, 2022 | 9.337 | 10.23 | 9.337 | 9.993 | 40,547 | +0.63(+6.71%) |
Jun 01, 2022 | 9.750 | 10.05 | 9.347 | 9.365 | 47,269 | -0.31(-3.20%) |
May 31, 2022 | 9.965 | 9.965 | 9.384 | 9.675 | 36,922 | -0.49(-4.84%) |
May 27, 2022 | 10.11 | 10.43 | 9.481 | 10.17 | 33,811 | +0.10(+1.01%) |
May 26, 2022 | 9.860 | 10.41 | 9.623 | 10.06 | 49,574 | +0.58(+6.17%) |
May 25, 2022 | 8.988 | 9.628 | 8.988 | 9.480 | 25,466 | +0.56(+6.24%) |
May 24, 2022 | 8.904 | 9.099 | 8.765 | 8.923 | 27,197 | -0.15(-1.64%) |
May 23, 2022 | 8.913 | 9.136 | 8.793 | 9.071 | 41,140 | +0.30(+3.39%) |
May 20, 2022 | 8.876 | 9.016 | 8.519 | 8.774 | 38,867 | -0.08(-0.94%) |
May 19, 2022 | 8.923 | 8.923 | 8.709 | 8.858 | 25,098 | +0.03(+0.32%) |
May 18, 2022 | 8.867 | 8.964 | 8.765 | 8.830 | 33,616 | -0.19(-2.06%) |
May 17, 2022 | 8.886 | 9.127 | 8.839 | 9.016 | 31,602 | +0.19(+2.10%) |
May 16, 2022 | 8.867 | 9.045 | 8.715 | 8.830 | 33,259 | -0.04(-0.42%) |
May 13, 2022 | 9.053 | 9.229 | 8.774 | 8.867 | 41,299 | -0.15(-1.65%) |
May 12, 2022 | 9.248 | 9.480 | 8.867 | 9.016 | 37,462 | -0.20(-2.22%) |
May 11, 2022 | 9.470 | 9.693 | 9.099 | 9.220 | 43,194 | -0.27(-2.84%) |
May 10, 2022 | 9.378 | 9.545 | 9.062 | 9.489 | 84,937 | +0.24(+2.61%) |
May 09, 2022 | 9.164 | 9.517 | 9.062 | 9.248 | 90,073 | +0.04(+0.40%) |
May 06, 2022 | 8.997 | 9.303 | 8.983 | 9.210 | 47,504 | +0.19(+2.06%) |
May 05, 2022 | 9.433 | 9.433 | 8.821 | 9.025 | 48,427 | -0.05(-0.51%) |
May 04, 2022 | 9.006 | 9.071 | 8.779 | 9.071 | 71,123 | +0.21(+2.41%) |
May 03, 2022 | 8.951 | 9.239 | 8.644 | 8.858 | 33,410 | -0.01(-0.10%) |