Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.760 | 3.919 | 3.471 | 3.580 | 1,645,292 | -0.20(-5.29%) |
Apr 27, 2023 | 3.740 | 3.930 | 3.730 | 3.780 | 413,140 | +0.09(+2.44%) |
Apr 26, 2023 | 3.680 | 3.810 | 3.650 | 3.690 | 462,947 | -0.01(-0.27%) |
Apr 25, 2023 | 3.750 | 3.860 | 3.580 | 3.700 | 1,430,363 | -0.09(-2.37%) |
Apr 24, 2023 | 3.920 | 3.920 | 3.760 | 3.790 | 633,842 | -0.12(-3.07%) |
Apr 21, 2023 | 3.970 | 3.970 | 3.840 | 3.910 | 546,024 | -0.06(-1.51%) |
Apr 20, 2023 | 4.020 | 4.190 | 3.955 | 3.970 | 628,873 | -0.11(-2.70%) |
Apr 19, 2023 | 4.060 | 4.150 | 3.905 | 4.080 | 622,309 | -0.02(-0.49%) |
Apr 18, 2023 | 4.190 | 4.210 | 3.925 | 4.100 | 577,142 | -0.06(-1.44%) |
Apr 17, 2023 | 3.770 | 4.235 | 3.730 | 4.160 | 1,645,983 | +0.41(+10.93%) |
Apr 14, 2023 | 3.840 | 3.930 | 3.645 | 3.750 | 774,018 | -0.12(-3.10%) |
Apr 13, 2023 | 3.750 | 3.910 | 3.730 | 3.870 | 768,819 | +0.15(+4.03%) |
Apr 12, 2023 | 4.070 | 4.130 | 3.670 | 3.720 | 961,591 | -0.28(-7.00%) |
Apr 11, 2023 | 3.970 | 4.090 | 3.870 | 4.000 | 764,310 | +0.03(+0.76%) |
Apr 10, 2023 | 3.880 | 4.100 | 3.784 | 3.970 | 770,572 | +0.00(+0.00%) |
Apr 06, 2023 | 3.780 | 3.985 | 3.660 | 3.970 | 651,660 | +0.18(+4.75%) |
Apr 05, 2023 | 3.940 | 3.950 | 3.740 | 3.790 | 785,099 | -0.17(-4.29%) |
Apr 04, 2023 | 4.100 | 4.177 | 3.870 | 3.960 | 907,250 | -0.15(-3.65%) |
Apr 03, 2023 | 4.220 | 4.269 | 3.930 | 4.110 | 1,463,530 | -0.10(-2.38%) |
Mar 31, 2023 | 3.570 | 4.260 | 3.510 | 4.210 | 3,741,149 | +0.84(+24.93%) |
Mar 30, 2023 | 3.560 | 3.680 | 3.370 | 3.370 | 1,076,276 | -0.14(-3.99%) |
Mar 29, 2023 | 3.610 | 3.615 | 3.455 | 3.510 | 1,701,418 | -0.06(-1.68%) |
Mar 28, 2023 | 3.600 | 3.700 | 3.555 | 3.570 | 739,390 | -0.06(-1.65%) |
Mar 27, 2023 | 3.720 | 3.750 | 3.620 | 3.630 | 697,235 | -0.04(-1.09%) |
Mar 24, 2023 | 3.640 | 3.815 | 3.640 | 3.670 | 652,468 | -0.05(-1.34%) |
Mar 23, 2023 | 4.010 | 4.010 | 3.660 | 3.720 | 1,457,789 | -0.21(-5.34%) |
Mar 22, 2023 | 4.220 | 4.290 | 3.915 | 3.930 | 1,392,122 | -0.28(-6.65%) |
Mar 21, 2023 | 4.080 | 4.320 | 4.080 | 4.210 | 1,133,390 | +0.15(+3.69%) |
Mar 20, 2023 | 4.050 | 4.110 | 3.890 | 4.060 | 1,503,625 | -0.03(-0.73%) |
Mar 17, 2023 | 4.510 | 4.510 | 3.850 | 4.090 | 5,336,994 | -0.81(-16.53%) |
Mar 16, 2023 | 5.080 | 5.100 | 4.810 | 4.900 | 2,298,990 | -0.20(-3.92%) |
Mar 15, 2023 | 5.370 | 5.501 | 4.980 | 5.100 | 2,393,465 | -0.45(-8.11%) |
Mar 14, 2023 | 5.790 | 5.910 | 5.475 | 5.550 | 720,709 | -0.06(-1.07%) |
Mar 13, 2023 | 5.550 | 5.770 | 5.310 | 5.610 | 814,803 | +0.00(+0.00%) |
Mar 10, 2023 | 5.760 | 5.870 | 5.520 | 5.610 | 901,437 | -0.12(-2.09%) |
Mar 09, 2023 | 6.010 | 6.070 | 5.720 | 5.730 | 1,024,507 | -0.30(-4.98%) |
Mar 08, 2023 | 6.140 | 6.229 | 5.990 | 6.030 | 915,737 | -0.14(-2.27%) |
Mar 07, 2023 | 6.300 | 6.470 | 6.120 | 6.170 | 917,144 | -0.13(-2.06%) |
Mar 06, 2023 | 6.870 | 6.930 | 6.300 | 6.300 | 1,135,672 | -0.52(-7.62%) |
Mar 03, 2023 | 6.880 | 7.030 | 6.740 | 6.820 | 673,486 | +0.07(+1.04%) |
Mar 02, 2023 | 6.780 | 6.830 | 6.530 | 6.750 | 612,665 | -0.09(-1.32%) |
Mar 01, 2023 | 7.470 | 7.470 | 6.730 | 6.840 | 838,576 | -0.67(-8.92%) |
Feb 28, 2023 | 7.500 | 7.715 | 7.290 | 7.510 | 711,227 | +0.11(+1.49%) |
Feb 27, 2023 | 7.220 | 7.480 | 7.100 | 7.400 | 817,367 | +0.26(+3.64%) |
Feb 24, 2023 | 7.080 | 7.250 | 7.050 | 7.140 | 553,905 | -0.16(-2.19%) |
Feb 23, 2023 | 7.370 | 7.410 | 7.080 | 7.300 | 404,788 | +0.01(+0.14%) |
Feb 22, 2023 | 7.190 | 7.360 | 7.180 | 7.290 | 412,693 | +0.10(+1.39%) |
Feb 21, 2023 | 7.320 | 7.510 | 7.110 | 7.190 | 551,596 | -0.34(-4.52%) |
Feb 17, 2023 | 7.590 | 7.600 | 7.200 | 7.530 | 537,735 | -0.07(-0.92%) |
Feb 16, 2023 | 7.570 | 7.850 | 7.390 | 7.600 | 752,445 | -0.15(-1.94%) |
Feb 15, 2023 | 7.370 | 7.760 | 7.310 | 7.750 | 2,894,265 | +0.24(+3.20%) |
Feb 14, 2023 | 7.220 | 7.550 | 7.080 | 7.510 | 598,293 | +0.20(+2.74%) |
Feb 13, 2023 | 7.130 | 7.360 | 7.010 | 7.310 | 421,954 | +0.21(+2.96%) |
Feb 10, 2023 | 7.310 | 7.340 | 7.065 | 7.100 | 682,802 | -0.27(-3.66%) |
Feb 09, 2023 | 7.820 | 7.930 | 7.345 | 7.370 | 749,290 | -0.32(-4.16%) |
Feb 08, 2023 | 8.020 | 8.140 | 7.640 | 7.690 | 706,880 | -0.29(-3.63%) |
Feb 07, 2023 | 8.110 | 8.140 | 7.810 | 7.980 | 730,212 | -0.15(-1.85%) |
Feb 06, 2023 | 8.610 | 8.690 | 8.110 | 8.130 | 795,506 | -0.65(-7.40%) |
Feb 03, 2023 | 9.080 | 9.270 | 8.730 | 8.780 | 508,644 | -0.57(-6.10%) |
Feb 02, 2023 | 8.920 | 9.470 | 8.920 | 9.350 | 742,055 | +0.62(+7.10%) |
Feb 01, 2023 | 8.260 | 8.815 | 8.030 | 8.730 | 1,339,831 | +0.47(+5.69%) |
Jan 31, 2023 | 8.450 | 8.839 | 8.180 | 8.260 | 886,505 | -0.09(-1.08%) |
Jan 30, 2023 | 9.000 | 9.030 | 8.310 | 8.350 | 741,310 | -0.89(-9.63%) |
Jan 27, 2023 | 8.940 | 9.385 | 8.940 | 9.240 | 549,029 | +0.33(+3.70%) |
Jan 26, 2023 | 8.960 | 9.110 | 8.750 | 8.910 | 526,962 | +0.11(+1.25%) |
Jan 25, 2023 | 8.370 | 8.820 | 7.959 | 8.800 | 978,383 | +0.20(+2.33%) |
Jan 24, 2023 | 8.130 | 8.800 | 8.130 | 8.600 | 1,140,950 | +0.38(+4.62%) |
Jan 23, 2023 | 8.080 | 8.305 | 8.005 | 8.220 | 544,093 | +0.21(+2.62%) |
Jan 20, 2023 | 7.960 | 8.030 | 7.800 | 8.010 | 563,241 | +0.19(+2.43%) |
Jan 19, 2023 | 7.840 | 8.010 | 7.755 | 7.820 | 579,678 | -0.20(-2.49%) |
Jan 18, 2023 | 8.430 | 8.600 | 7.980 | 8.020 | 437,448 | -0.31(-3.72%) |
Jan 17, 2023 | 8.460 | 8.630 | 8.175 | 8.330 | 598,700 | -0.24(-2.80%) |
Jan 13, 2023 | 8.130 | 8.750 | 8.020 | 8.570 | 772,930 | +0.36(+4.38%) |
Jan 12, 2023 | 8.300 | 8.430 | 7.940 | 8.210 | 882,715 | +0.02(+0.24%) |
Jan 11, 2023 | 8.490 | 8.610 | 8.190 | 8.190 | 726,728 | -0.29(-3.42%) |
Jan 10, 2023 | 8.330 | 8.495 | 8.245 | 8.480 | 621,861 | +0.06(+0.71%) |
Jan 09, 2023 | 8.520 | 8.780 | 8.390 | 8.420 | 971,488 | +0.12(+1.45%) |
Jan 06, 2023 | 8.110 | 8.400 | 7.940 | 8.300 | 1,030,747 | +0.22(+2.72%) |
Jan 05, 2023 | 8.760 | 8.780 | 8.050 | 8.080 | 1,067,220 | -0.74(-8.39%) |
Jan 04, 2023 | 8.980 | 8.990 | 8.530 | 8.820 | 758,207 | -0.04(-0.45%) |
Jan 03, 2023 | 8.820 | 9.040 | 8.530 | 8.860 | 1,604,798 | +0.28(+3.26%) |
Dec 30, 2022 | 7.360 | 8.630 | 7.152 | 8.580 | 3,227,838 | +1.01(+13.34%) |
Dec 29, 2022 | 6.990 | 7.650 | 6.860 | 7.570 | 1,070,104 | +0.71(+10.35%) |
Dec 28, 2022 | 7.550 | 7.620 | 6.660 | 6.860 | 790,997 | -0.69(-9.14%) |
Dec 27, 2022 | 7.290 | 7.730 | 7.270 | 7.550 | 1,387,630 | +0.28(+3.85%) |
Dec 23, 2022 | 7.260 | 7.310 | 6.920 | 7.270 | 1,122,210 | +0.05(+0.69%) |
Dec 22, 2022 | 7.150 | 7.290 | 6.880 | 7.220 | 1,541,431 | -0.01(-0.14%) |
Dec 21, 2022 | 6.970 | 7.570 | 6.910 | 7.230 | 1,950,341 | +0.40(+5.86%) |
Dec 20, 2022 | 6.280 | 6.945 | 6.220 | 6.830 | 1,800,941 | +0.53(+8.41%) |
Dec 19, 2022 | 6.800 | 6.840 | 6.250 | 6.300 | 1,920,567 | -0.58(-8.43%) |
Dec 16, 2022 | 6.700 | 6.920 | 6.629 | 6.880 | 1,644,037 | +0.11(+1.62%) |
Dec 15, 2022 | 7.020 | 7.110 | 6.735 | 6.770 | 1,322,597 | -0.48(-6.62%) |
Dec 14, 2022 | 7.160 | 7.380 | 7.040 | 7.250 | 948,789 | +0.06(+0.83%) |
Dec 13, 2022 | 7.460 | 7.999 | 7.130 | 7.190 | 1,298,009 | +0.08(+1.13%) |
Dec 12, 2022 | 7.080 | 7.130 | 6.880 | 7.110 | 880,897 | +0.05(+0.71%) |
Dec 09, 2022 | 7.430 | 7.570 | 7.020 | 7.060 | 869,167 | -0.43(-5.74%) |
Dec 08, 2022 | 7.320 | 7.510 | 6.900 | 7.490 | 1,082,490 | +0.21(+2.88%) |
Dec 07, 2022 | 7.600 | 7.600 | 7.040 | 7.280 | 1,164,051 | -0.38(-4.96%) |
Dec 06, 2022 | 7.960 | 7.980 | 7.645 | 7.660 | 638,927 | -0.33(-4.13%) |
Dec 05, 2022 | 8.270 | 8.319 | 7.980 | 7.990 | 774,332 | -0.41(-4.88%) |
Dec 02, 2022 | 8.490 | 8.630 | 8.340 | 8.400 | 436,261 | -0.34(-3.89%) |
Dec 01, 2022 | 8.400 | 8.820 | 8.310 | 8.740 | 667,745 | +0.41(+4.92%) |
Nov 30, 2022 | 8.200 | 8.420 | 7.955 | 8.330 | 1,139,684 | +0.24(+2.97%) |
Nov 29, 2022 | 8.000 | 8.201 | 7.950 | 8.090 | 502,990 | +0.07(+0.87%) |
Nov 28, 2022 | 8.320 | 8.400 | 7.840 | 8.020 | 701,493 | -0.38(-4.52%) |
Nov 25, 2022 | 8.060 | 8.440 | 8.040 | 8.400 | 278,214 | +0.26(+3.19%) |
Nov 23, 2022 | 8.000 | 8.250 | 7.990 | 8.140 | 482,229 | +0.08(+0.99%) |
Nov 22, 2022 | 8.260 | 8.280 | 7.990 | 8.060 | 567,623 | -0.22(-2.66%) |
Nov 21, 2022 | 8.230 | 8.680 | 8.110 | 8.280 | 635,245 | +0.03(+0.36%) |
Nov 18, 2022 | 8.800 | 8.860 | 8.205 | 8.250 | 688,757 | -0.34(-3.96%) |
Nov 17, 2022 | 8.260 | 8.745 | 8.150 | 8.590 | 494,345 | +0.04(+0.47%) |
Nov 16, 2022 | 8.850 | 8.989 | 8.500 | 8.550 | 907,229 | -0.51(-5.63%) |
Nov 15, 2022 | 9.500 | 9.900 | 8.960 | 9.060 | 990,186 | +0.01(+0.11%) |
Nov 14, 2022 | 9.880 | 10.24 | 9.040 | 9.050 | 3,259,716 | -1.05(-10.40%) |
Nov 11, 2022 | 9.480 | 10.29 | 9.160 | 10.10 | 1,427,976 | +0.45(+4.66%) |
Nov 10, 2022 | 8.990 | 9.970 | 8.961 | 9.650 | 1,797,103 | +1.32(+15.85%) |
Nov 09, 2022 | 8.840 | 8.840 | 8.080 | 8.330 | 2,021,415 | -0.64(-7.13%) |
Nov 08, 2022 | 6.970 | 9.070 | 6.580 | 8.970 | 4,208,914 | +1.93(+27.41%) |
Nov 07, 2022 | 7.140 | 7.250 | 6.760 | 7.040 | 1,881,176 | -0.03(-0.42%) |
Nov 04, 2022 | 7.070 | 7.125 | 6.740 | 7.070 | 520,707 | +0.23(+3.36%) |
Nov 03, 2022 | 7.090 | 7.260 | 6.820 | 6.840 | 469,744 | -0.29(-4.07%) |
Nov 02, 2022 | 7.730 | 7.090 | 7.130 | 718,513 | -0.58(-7.52%) | |
Nov 01, 2022 | 7.590 | 7.890 | 7.560 | 7.710 | 632,686 | +0.34(+4.61%) |
Oct 31, 2022 | 7.500 | 7.660 | 7.300 | 7.370 | 283,424 | -0.21(-2.77%) |
Oct 28, 2022 | 7.580 | 7.830 | 7.210 | 7.580 | 1,298,115 | +0.00(+0.00%) |
Oct 27, 2022 | 7.400 | 7.800 | 7.400 | 7.580 | 706,998 | +0.21(+2.85%) |
Oct 26, 2022 | 6.540 | 7.635 | 6.540 | 7.370 | 1,303,450 | +0.79(+12.01%) |
Oct 25, 2022 | 6.400 | 6.730 | 6.350 | 6.580 | 1,921,783 | +0.18(+2.81%) |
Oct 24, 2022 | 6.840 | 6.840 | 6.380 | 6.400 | 1,229,455 | -0.46(-6.71%) |
Oct 21, 2022 | 6.810 | 6.930 | 6.660 | 6.860 | 736,579 | +0.06(+0.81%) |
Oct 20, 2022 | 6.890 | 7.270 | 6.800 | 6.805 | 711,072 | -0.14(-1.95%) |
Oct 19, 2022 | 7.440 | 7.480 | 6.900 | 6.940 | 771,784 | -0.53(-7.10%) |
Oct 18, 2022 | 7.610 | 7.860 | 7.440 | 7.470 | 719,380 | +0.10(+1.36%) |
Oct 17, 2022 | 7.180 | 7.440 | 7.090 | 7.370 | 640,233 | +0.15(+2.08%) |
Oct 14, 2022 | 7.460 | 7.580 | 7.180 | 7.220 | 512,713 | -0.13(-1.77%) |
Oct 13, 2022 | 7.100 | 7.390 | 6.920 | 7.350 | 797,391 | -0.02(-0.27%) |
Oct 12, 2022 | 7.520 | 7.575 | 7.130 | 7.370 | 989,087 | -0.18(-2.38%) |
Oct 11, 2022 | 8.060 | 8.100 | 7.490 | 7.550 | 1,031,924 | -0.54(-6.67%) |
Oct 10, 2022 | 8.160 | 8.389 | 7.990 | 8.090 | 500,210 | -0.15(-1.82%) |
Oct 07, 2022 | 8.980 | 9.010 | 7.840 | 8.240 | 1,396,951 | -0.92(-10.04%) |
Oct 06, 2022 | 8.710 | 9.370 | 8.670 | 9.160 | 1,192,531 | +0.47(+5.41%) |
Oct 05, 2022 | 8.480 | 8.730 | 8.230 | 8.690 | 637,093 | -0.09(-1.03%) |
Oct 04, 2022 | 8.270 | 8.834 | 8.270 | 8.780 | 956,291 | +0.71(+8.80%) |
Oct 03, 2022 | 8.080 | 8.170 | 7.820 | 8.070 | 808,055 | +0.11(+1.38%) |
Sep 30, 2022 | 8.610 | 8.640 | 7.930 | 7.960 | 942,329 | -0.78(-8.92%) |
Sep 29, 2022 | 8.860 | 8.920 | 8.450 | 8.740 | 830,328 | -0.37(-4.06%) |
Sep 28, 2022 | 9.170 | 9.290 | 9.040 | 9.110 | 577,253 | -0.08(-0.87%) |
Sep 27, 2022 | 9.240 | 9.710 | 9.160 | 9.190 | 580,504 | +0.20(+2.22%) |
Sep 26, 2022 | 9.170 | 9.555 | 8.970 | 8.990 | 688,053 | -0.27(-2.92%) |
Sep 23, 2022 | 9.310 | 9.430 | 9.100 | 9.260 | 643,868 | -0.28(-2.94%) |
Sep 22, 2022 | 10.10 | 10.20 | 9.490 | 9.540 | 744,090 | -0.63(-6.19%) |
Sep 21, 2022 | 10.19 | 10.58 | 10.11 | 10.17 | 524,565 | -0.01(-0.10%) |
Sep 20, 2022 | 10.07 | 10.40 | 10.05 | 10.18 | 645,833 | -0.14(-1.36%) |
Sep 19, 2022 | 10.44 | 10.56 | 10.06 | 10.32 | 757,797 | -0.41(-3.82%) |
Sep 16, 2022 | 10.84 | 10.90 | 10.55 | 10.73 | 2,129,174 | -0.40(-3.59%) |
Sep 15, 2022 | 12.42 | 12.66 | 11.04 | 11.13 | 1,442,449 | -1.35(-10.82%) |
Sep 14, 2022 | 12.20 | 12.50 | 11.58 | 12.48 | 947,198 | +0.32(+2.63%) |
Sep 13, 2022 | 11.57 | 12.20 | 11.17 | 12.16 | 1,047,425 | +0.04(+0.33%) |
Sep 12, 2022 | 11.42 | 12.17 | 11.42 | 12.12 | 779,976 | +0.81(+7.16%) |
Sep 09, 2022 | 10.86 | 11.36 | 10.86 | 11.31 | 579,283 | +0.57(+5.31%) |
Sep 08, 2022 | 10.74 | 10.76 | 10.25 | 10.74 | 461,762 | -0.13(-1.20%) |
Sep 07, 2022 | 10.23 | 10.89 | 10.18 | 10.87 | 504,591 | +0.49(+4.72%) |
Sep 06, 2022 | 11.01 | 11.14 | 10.38 | 10.38 | 649,586 | -0.67(-6.06%) |
Sep 02, 2022 | 10.68 | 11.33 | 10.58 | 11.05 | 1,070,784 | +0.77(+7.49%) |
Sep 01, 2022 | 9.770 | 10.29 | 9.310 | 10.28 | 942,258 | +0.37(+3.73%) |
Aug 31, 2022 | 10.10 | 10.40 | 9.900 | 9.910 | 599,602 | -0.10(-1.00%) |
Aug 30, 2022 | 10.29 | 10.56 | 9.870 | 10.01 | 603,343 | -0.14(-1.38%) |
Aug 29, 2022 | 9.960 | 10.23 | 9.915 | 10.15 | 620,531 | +0.04(+0.40%) |
Aug 26, 2022 | 10.60 | 10.66 | 9.950 | 10.11 | 710,334 | -0.45(-4.26%) |
Aug 25, 2022 | 10.26 | 10.70 | 10.25 | 10.56 | 563,638 | +0.33(+3.23%) |
Aug 24, 2022 | 10.29 | 10.52 | 10.17 | 10.23 | 504,489 | -0.12(-1.16%) |
Aug 23, 2022 | 10.65 | 10.78 | 10.24 | 10.35 | 512,428 | -0.11(-1.05%) |
Aug 22, 2022 | 10.65 | 10.85 | 10.28 | 10.46 | 773,316 | -0.52(-4.74%) |
Aug 19, 2022 | 11.19 | 11.26 | 10.96 | 10.98 | 701,658 | -0.57(-4.94%) |
Aug 18, 2022 | 12.03 | 12.11 | 11.25 | 11.55 | 792,198 | -0.46(-3.83%) |
Aug 17, 2022 | 13.08 | 13.08 | 11.95 | 12.01 | 883,569 | -1.39(-10.37%) |
Aug 16, 2022 | 12.70 | 14.18 | 12.42 | 13.40 | 1,776,539 | +0.53(+4.12%) |
Aug 15, 2022 | 12.51 | 13.04 | 12.44 | 12.87 | 700,647 | +0.16(+1.26%) |
Aug 12, 2022 | 12.92 | 12.96 | 12.19 | 12.71 | 866,521 | -0.13(-1.01%) |
Aug 11, 2022 | 12.84 | 13.60 | 12.75 | 12.84 | 772,287 | +0.15(+1.18%) |
Aug 10, 2022 | 12.90 | 13.08 | 11.81 | 12.69 | 1,142,659 | +0.13(+1.04%) |
Aug 09, 2022 | 13.74 | 14.85 | 12.39 | 12.56 | 1,853,478 | -1.31(-9.44%) |
Aug 08, 2022 | 12.99 | 14.25 | 12.97 | 13.87 | 1,948,785 | +1.05(+8.19%) |
Aug 05, 2022 | 12.33 | 12.98 | 12.29 | 12.82 | 574,866 | +0.36(+2.89%) |
Aug 04, 2022 | 12.59 | 12.85 | 12.37 | 12.46 | 396,413 | -0.18(-1.42%) |
Aug 03, 2022 | 12.40 | 12.68 | 12.28 | 12.64 | 871,720 | +0.41(+3.35%) |
Aug 02, 2022 | 11.33 | 12.29 | 11.29 | 12.23 | 800,597 | +0.75(+6.53%) |
Aug 01, 2022 | 10.48 | 11.56 | 10.43 | 11.48 | 771,737 | +0.88(+8.30%) |
Jul 29, 2022 | 10.69 | 10.72 | 10.34 | 10.60 | 662,094 | -0.05(-0.47%) |
Jul 28, 2022 | 10.44 | 10.78 | 10.03 | 10.65 | 436,051 | +0.13(+1.24%) |
Jul 27, 2022 | 10.22 | 10.57 | 10.01 | 10.52 | 372,811 | +0.48(+4.78%) |
Jul 26, 2022 | 10.19 | 10.27 | 10.01 | 10.04 | 392,871 | -0.44(-4.20%) |
Jul 25, 2022 | 10.58 | 10.66 | 10.36 | 10.48 | 439,536 | -0.10(-0.95%) |
Jul 22, 2022 | 11.64 | 11.94 | 10.49 | 10.58 | 828,831 | -1.18(-10.03%) |
Jul 21, 2022 | 11.92 | 11.94 | 11.39 | 11.76 | 595,943 | -0.29(-2.41%) |
Jul 20, 2022 | 11.30 | 12.11 | 11.06 | 12.05 | 1,530,153 | +0.77(+6.83%) |
Jul 19, 2022 | 10.34 | 11.29 | 10.33 | 11.28 | 1,321,052 | +1.10(+10.81%) |
Jul 18, 2022 | 9.850 | 10.48 | 9.840 | 10.18 | 1,103,117 | +0.54(+5.60%) |
Jul 15, 2022 | 9.040 | 9.650 | 8.790 | 9.640 | 1,501,290 | +0.75(+8.44%) |
Jul 14, 2022 | 9.280 | 9.400 | 8.780 | 8.890 | 1,129,042 | -0.63(-6.62%) |
Jul 13, 2022 | 9.630 | 9.680 | 9.250 | 9.520 | 869,206 | -0.22(-2.26%) |
Jul 12, 2022 | 9.730 | 10.14 | 9.620 | 9.740 | 591,523 | +0.02(+0.21%) |
Jul 11, 2022 | 10.47 | 10.55 | 9.590 | 9.720 | 1,121,458 | -0.93(-8.73%) |
Jul 08, 2022 | 10.80 | 10.99 | 10.34 | 10.65 | 772,059 | -0.31(-2.83%) |
Jul 07, 2022 | 10.70 | 11.23 | 10.56 | 10.96 | 769,339 | +0.32(+3.01%) |
Jul 06, 2022 | 11.67 | 11.80 | 10.59 | 10.64 | 741,408 | -1.13(-9.60%) |
Jul 05, 2022 | 10.99 | 11.78 | 10.51 | 11.77 | 1,031,054 | +0.78(+7.10%) |
Jul 01, 2022 | 11.31 | 11.61 | 10.57 | 10.99 | 1,212,844 | -0.31(-2.74%) |
Jun 30, 2022 | 11.61 | 11.69 | 11.11 | 11.30 | 1,148,502 | -0.60(-5.04%) |
Jun 29, 2022 | 13.17 | 13.17 | 11.71 | 11.90 | 1,112,096 | -1.36(-10.26%) |
Jun 28, 2022 | 14.16 | 14.42 | 13.02 | 13.26 | 903,901 | -0.83(-5.89%) |
Jun 27, 2022 | 15.92 | 15.99 | 14.07 | 14.09 | 773,252 | -1.61(-10.25%) |
Jun 24, 2022 | 15.66 | 16.09 | 15.16 | 15.70 | 1,230,198 | +0.17(+1.09%) |
Jun 23, 2022 | 14.96 | 15.56 | 14.59 | 15.53 | 600,358 | +0.62(+4.16%) |
Jun 22, 2022 | 14.94 | 15.55 | 14.88 | 14.91 | 619,613 | -0.43(-2.80%) |
Jun 21, 2022 | 15.00 | 15.84 | 15.00 | 15.34 | 932,777 | +0.45(+3.02%) |
Jun 17, 2022 | 14.09 | 14.98 | 14.09 | 14.89 | 852,525 | +0.83(+5.90%) |
Jun 16, 2022 | 14.59 | 14.71 | 13.78 | 14.06 | 734,241 | -1.01(-6.70%) |
Jun 15, 2022 | 14.98 | 15.38 | 14.66 | 15.07 | 608,432 | +0.28(+1.89%) |
Jun 14, 2022 | 14.74 | 15.26 | 14.64 | 14.79 | 581,321 | +0.10(+0.68%) |
Jun 13, 2022 | 14.64 | 15.05 | 14.26 | 14.69 | 545,037 | -0.61(-3.99%) |
Jun 10, 2022 | 15.82 | 16.13 | 15.27 | 15.30 | 768,946 | -0.97(-5.96%) |
Jun 09, 2022 | 16.13 | 16.34 | 15.78 | 16.27 | 815,816 | -0.10(-0.61%) |
Jun 08, 2022 | 14.85 | 16.45 | 14.77 | 16.37 | 918,980 | +1.61(+10.91%) |
Jun 07, 2022 | 14.81 | 15.03 | 14.54 | 14.76 | 427,212 | -0.26(-1.73%) |
Jun 06, 2022 | 15.17 | 15.31 | 14.66 | 15.02 | 504,343 | +0.11(+0.74%) |
Jun 03, 2022 | 15.49 | 15.49 | 14.84 | 14.91 | 532,553 | -0.77(-4.91%) |
Jun 02, 2022 | 15.29 | 15.92 | 15.12 | 15.68 | 686,562 | +0.23(+1.49%) |
Jun 01, 2022 | 16.00 | 16.40 | 15.44 | 15.45 | 1,060,933 | +0.00(+0.00%) |
May 31, 2022 | 15.32 | 15.95 | 15.07 | 15.45 | 846,627 | -0.13(-0.83%) |
May 27, 2022 | 15.52 | 16.48 | 15.38 | 15.58 | 1,827,027 | +0.09(+0.58%) |
May 26, 2022 | 14.17 | 15.97 | 14.11 | 15.49 | 1,851,752 | +1.52(+10.88%) |
May 25, 2022 | 11.42 | 14.22 | 11.41 | 13.97 | 1,821,286 | +2.54(+22.22%) |
May 24, 2022 | 11.82 | 11.91 | 11.16 | 11.43 | 1,544,443 | -0.70(-5.77%) |
May 23, 2022 | 12.15 | 12.25 | 11.55 | 12.13 | 1,053,903 | +0.06(+0.50%) |
May 20, 2022 | 12.72 | 12.74 | 11.53 | 12.07 | 1,093,001 | -0.45(-3.59%) |
May 19, 2022 | 12.50 | 12.82 | 12.33 | 12.52 | 933,451 | -0.18(-1.42%) |
May 18, 2022 | 13.81 | 13.97 | 12.61 | 12.70 | 1,145,253 | -1.61(-11.25%) |
May 17, 2022 | 14.33 | 15.04 | 14.09 | 14.31 | 859,192 | +0.19(+1.35%) |
May 16, 2022 | 14.77 | 14.88 | 14.06 | 14.12 | 1,025,950 | -0.64(-4.34%) |
May 13, 2022 | 14.70 | 15.07 | 14.12 | 14.76 | 1,367,132 | +0.53(+3.72%) |
May 12, 2022 | 13.50 | 15.23 | 13.27 | 14.23 | 2,394,577 | +1.50(+11.78%) |
May 11, 2022 | 13.66 | 14.12 | 12.66 | 12.73 | 2,012,057 | -0.97(-7.08%) |
May 10, 2022 | 13.62 | 14.73 | 13.50 | 13.70 | 5,728,009 | -1.96(-12.52%) |
May 09, 2022 | 15.97 | 16.05 | 14.91 | 15.66 | 3,258,853 | -0.79(-4.80%) |
May 06, 2022 | 18.42 | 18.42 | 16.41 | 16.45 | 1,500,574 | -2.08(-11.23%) |
May 05, 2022 | 19.13 | 19.13 | 18.17 | 18.53 | 662,185 | -0.86(-4.44%) |
May 04, 2022 | 18.98 | 19.46 | 18.08 | 19.39 | 818,821 | +0.26(+1.36%) |
May 03, 2022 | 20.25 | 20.25 | 18.59 | 19.13 | 907,606 | -1.22(-6.00%) |