Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.610 | 8.730 | 8.539 | 8.710 | 86,005 | -0.02(-0.23%) |
May 30, 2023 | 8.670 | 8.880 | 8.630 | 8.730 | 68,685 | -0.04(-0.46%) |
May 26, 2023 | 8.970 | 8.970 | 8.570 | 8.770 | 137,150 | -0.21(-2.34%) |
May 25, 2023 | 9.020 | 9.100 | 8.930 | 8.980 | 30,054 | -0.01(-0.11%) |
May 24, 2023 | 9.140 | 9.249 | 8.950 | 8.990 | 60,872 | -0.10(-1.10%) |
May 23, 2023 | 8.820 | 9.090 | 8.820 | 9.090 | 50,928 | +0.30(+3.41%) |
May 22, 2023 | 8.740 | 8.800 | 8.560 | 8.790 | 124,738 | -0.03(-0.34%) |
May 19, 2023 | 8.860 | 8.970 | 8.740 | 8.820 | 128,101 | -0.08(-0.90%) |
May 18, 2023 | 8.940 | 8.950 | 8.810 | 8.900 | 154,782 | -0.05(-0.56%) |
May 17, 2023 | 9.010 | 9.050 | 8.900 | 8.950 | 154,393 | -0.05(-0.56%) |
May 16, 2023 | 9.060 | 9.135 | 8.920 | 9.000 | 117,160 | -0.09(-0.99%) |
May 15, 2023 | 9.250 | 9.360 | 9.010 | 9.090 | 113,612 | -0.16(-1.73%) |
May 12, 2023 | 9.290 | 9.330 | 9.080 | 9.250 | 89,385 | -0.05(-0.54%) |
May 11, 2023 | 9.650 | 9.680 | 9.250 | 9.300 | 172,201 | -0.44(-4.52%) |
May 10, 2023 | 10.00 | 10.01 | 9.710 | 9.740 | 55,359 | -0.21(-2.11%) |
May 09, 2023 | 9.590 | 9.950 | 9.440 | 9.950 | 87,360 | +0.48(+5.07%) |
May 08, 2023 | 9.610 | 9.610 | 9.370 | 9.470 | 114,112 | -0.13(-1.35%) |
May 05, 2023 | 9.970 | 9.970 | 9.560 | 9.600 | 71,563 | -0.28(-2.83%) |
May 04, 2023 | 9.830 | 9.900 | 9.738 | 9.880 | 63,400 | -0.02(-0.20%) |
May 03, 2023 | 10.01 | 10.12 | 9.850 | 9.900 | 108,489 | -0.11(-1.10%) |
May 02, 2023 | 10.14 | 10.33 | 9.930 | 10.01 | 86,059 | -0.16(-1.57%) |
May 01, 2023 | 10.05 | 10.36 | 10.05 | 10.17 | 156,664 | +0.16(+1.60%) |
Apr 28, 2023 | 9.840 | 10.07 | 9.810 | 10.01 | 106,539 | +0.19(+1.93%) |
Apr 27, 2023 | 9.620 | 9.920 | 9.525 | 9.820 | 141,066 | +0.36(+3.81%) |
Apr 26, 2023 | 9.100 | 9.630 | 9.045 | 9.460 | 162,175 | +0.34(+3.73%) |
Apr 25, 2023 | 9.020 | 9.220 | 9.020 | 9.120 | 71,739 | -0.01(-0.11%) |
Apr 24, 2023 | 9.260 | 9.275 | 9.000 | 9.130 | 50,045 | -0.14(-1.51%) |
Apr 21, 2023 | 9.090 | 9.320 | 8.970 | 9.270 | 138,057 | +0.19(+2.09%) |
Apr 20, 2023 | 8.890 | 9.190 | 8.880 | 9.080 | 193,028 | +0.14(+1.57%) |
Apr 19, 2023 | 8.650 | 8.950 | 8.650 | 8.940 | 57,487 | +0.24(+2.76%) |
Apr 18, 2023 | 8.660 | 8.850 | 8.630 | 8.700 | 101,476 | +0.00(+0.00%) |
Apr 17, 2023 | 8.610 | 8.710 | 8.550 | 8.700 | 61,326 | +0.02(+0.23%) |
Apr 14, 2023 | 8.740 | 8.830 | 8.590 | 8.680 | 135,119 | +0.03(+0.35%) |
Apr 13, 2023 | 8.640 | 8.774 | 8.560 | 8.650 | 93,645 | +0.14(+1.65%) |
Apr 12, 2023 | 8.710 | 8.710 | 8.480 | 8.510 | 59,754 | -0.12(-1.39%) |
Apr 11, 2023 | 8.780 | 8.851 | 8.570 | 8.630 | 54,467 | -0.14(-1.60%) |
Apr 10, 2023 | 8.500 | 8.840 | 8.330 | 8.770 | 171,567 | +0.25(+2.93%) |
Apr 06, 2023 | 8.330 | 8.560 | 8.170 | 8.520 | 557,922 | +0.22(+2.65%) |
Apr 05, 2023 | 8.470 | 8.530 | 8.130 | 8.300 | 410,910 | -0.17(-2.01%) |
Apr 04, 2023 | 8.550 | 8.580 | 8.300 | 8.470 | 217,278 | -0.06(-0.70%) |
Apr 03, 2023 | 8.750 | 8.750 | 8.490 | 8.530 | 74,814 | -0.21(-2.40%) |
Mar 31, 2023 | 8.610 | 8.775 | 8.600 | 8.740 | 76,269 | +0.10(+1.16%) |
Mar 30, 2023 | 8.770 | 8.770 | 8.501 | 8.640 | 37,891 | -0.04(-0.46%) |
Mar 29, 2023 | 8.540 | 8.700 | 8.480 | 8.680 | 54,987 | +0.14(+1.64%) |
Mar 28, 2023 | 8.420 | 8.565 | 8.420 | 8.540 | 46,942 | +0.09(+1.07%) |
Mar 27, 2023 | 8.530 | 8.805 | 8.380 | 8.450 | 92,357 | +0.02(+0.24%) |
Mar 24, 2023 | 8.270 | 8.530 | 8.230 | 8.430 | 162,173 | +0.06(+0.72%) |
Mar 23, 2023 | 8.390 | 8.620 | 8.280 | 8.370 | 78,411 | -0.03(-0.36%) |
Mar 22, 2023 | 8.820 | 8.880 | 8.370 | 8.400 | 96,676 | -0.42(-4.76%) |
Mar 21, 2023 | 8.680 | 8.850 | 8.655 | 8.820 | 68,976 | +0.23(+2.68%) |
Mar 20, 2023 | 8.580 | 8.610 | 8.470 | 8.590 | 52,515 | -0.05(-0.58%) |
Mar 17, 2023 | 8.600 | 8.640 | 8.460 | 8.640 | 74,667 | +0.02(+0.23%) |
Mar 16, 2023 | 8.400 | 8.740 | 8.400 | 8.620 | 76,499 | +0.16(+1.89%) |
Mar 15, 2023 | 8.000 | 8.590 | 7.870 | 8.460 | 78,539 | +0.41(+5.09%) |
Mar 14, 2023 | 8.530 | 8.530 | 7.980 | 8.050 | 114,546 | -0.03(-0.37%) |
Mar 13, 2023 | 8.450 | 8.450 | 8.000 | 8.080 | 174,246 | -0.45(-5.28%) |
Mar 10, 2023 | 8.800 | 8.890 | 8.310 | 8.530 | 116,946 | -0.30(-3.40%) |
Mar 09, 2023 | 8.950 | 9.080 | 8.710 | 8.830 | 146,169 | -0.10(-1.12%) |
Mar 08, 2023 | 8.810 | 9.120 | 8.793 | 8.930 | 124,166 | +0.10(+1.13%) |
Mar 07, 2023 | 8.920 | 8.970 | 8.645 | 8.830 | 35,770 | -0.16(-1.78%) |
Mar 06, 2023 | 9.050 | 9.220 | 8.930 | 8.990 | 64,954 | -0.06(-0.66%) |
Mar 03, 2023 | 8.870 | 9.070 | 8.610 | 9.050 | 229,908 | +0.22(+2.49%) |
Mar 02, 2023 | 8.800 | 8.930 | 8.570 | 8.830 | 119,175 | -0.03(-0.34%) |
Mar 01, 2023 | 8.990 | 9.010 | 8.805 | 8.860 | 89,083 | -0.12(-1.34%) |
Feb 28, 2023 | 9.080 | 9.160 | 8.870 | 8.980 | 110,464 | -0.09(-0.99%) |
Feb 27, 2023 | 9.000 | 9.070 | 8.900 | 9.070 | 31,114 | +0.12(+1.34%) |
Feb 24, 2023 | 8.900 | 9.030 | 8.830 | 8.950 | 52,486 | -0.02(-0.22%) |
Feb 23, 2023 | 9.200 | 9.220 | 8.970 | 8.970 | 64,976 | -0.16(-1.75%) |
Feb 22, 2023 | 9.200 | 9.350 | 8.950 | 9.130 | 105,760 | -0.11(-1.19%) |
Feb 21, 2023 | 9.510 | 9.540 | 9.220 | 9.240 | 53,441 | -0.35(-3.65%) |
Feb 17, 2023 | 9.670 | 9.730 | 9.401 | 9.590 | 35,193 | -0.11(-1.13%) |
Feb 16, 2023 | 9.710 | 9.986 | 9.680 | 9.700 | 38,154 | -0.14(-1.42%) |
Feb 15, 2023 | 9.550 | 9.860 | 9.380 | 9.840 | 42,834 | +0.23(+2.39%) |
Feb 14, 2023 | 9.550 | 9.770 | 9.400 | 9.610 | 34,788 | +0.01(+0.10%) |
Feb 13, 2023 | 9.500 | 9.710 | 9.500 | 9.600 | 30,284 | -0.02(-0.21%) |
Feb 10, 2023 | 9.760 | 9.990 | 9.620 | 9.620 | 38,850 | -0.26(-2.63%) |
Feb 09, 2023 | 9.710 | 10.11 | 9.710 | 9.880 | 88,872 | +0.20(+2.07%) |
Feb 08, 2023 | 9.780 | 9.875 | 9.550 | 9.680 | 60,140 | -0.20(-2.02%) |
Feb 07, 2023 | 9.660 | 9.920 | 9.440 | 9.880 | 83,137 | +0.18(+1.86%) |
Feb 06, 2023 | 9.730 | 9.893 | 9.470 | 9.700 | 117,154 | -0.17(-1.72%) |
Feb 03, 2023 | 10.12 | 10.42 | 9.700 | 9.870 | 227,989 | -0.45(-4.36%) |
Feb 02, 2023 | 9.650 | 10.32 | 9.485 | 10.32 | 274,562 | +0.77(+8.06%) |
Feb 01, 2023 | 9.600 | 9.660 | 9.380 | 9.550 | 81,116 | -0.06(-0.62%) |
Jan 31, 2023 | 9.540 | 9.610 | 9.260 | 9.610 | 58,519 | -0.03(-0.31%) |
Jan 30, 2023 | 9.990 | 9.990 | 9.580 | 9.640 | 71,876 | -0.36(-3.60%) |
Jan 27, 2023 | 9.290 | 10.20 | 9.270 | 10.00 | 225,254 | +0.78(+8.46%) |
Jan 26, 2023 | 9.210 | 9.245 | 9.015 | 9.220 | 36,877 | +0.07(+0.77%) |
Jan 25, 2023 | 9.480 | 9.480 | 8.970 | 9.150 | 174,237 | -0.37(-3.89%) |
Jan 24, 2023 | 9.570 | 9.820 | 9.390 | 9.520 | 113,034 | -0.01(-0.10%) |
Jan 23, 2023 | 9.630 | 9.800 | 9.410 | 9.530 | 177,951 | -0.04(-0.42%) |
Jan 20, 2023 | 9.500 | 9.570 | 9.430 | 9.570 | 88,581 | +0.08(+0.84%) |
Jan 19, 2023 | 9.480 | 9.670 | 9.420 | 9.490 | 172,554 | +0.00(+0.00%) |
Jan 18, 2023 | 9.210 | 9.530 | 9.050 | 9.490 | 202,164 | +0.32(+3.49%) |
Jan 17, 2023 | 9.300 | 9.340 | 9.160 | 9.170 | 44,494 | -0.15(-1.61%) |
Jan 13, 2023 | 9.630 | 9.640 | 9.220 | 9.320 | 69,224 | -0.24(-2.51%) |
Jan 12, 2023 | 9.250 | 9.560 | 9.225 | 9.560 | 101,984 | +0.31(+3.35%) |
Jan 11, 2023 | 9.100 | 9.275 | 9.025 | 9.250 | 63,342 | +0.19(+2.10%) |
Jan 10, 2023 | 9.130 | 9.250 | 9.030 | 9.060 | 40,267 | +0.04(+0.44%) |
Jan 09, 2023 | 8.990 | 9.320 | 8.980 | 9.020 | 101,528 | -0.01(-0.11%) |
Jan 06, 2023 | 9.120 | 9.170 | 8.920 | 9.030 | 113,715 | -0.02(-0.22%) |
Jan 05, 2023 | 8.720 | 9.079 | 8.610 | 9.050 | 161,219 | +0.23(+2.61%) |
Jan 04, 2023 | 8.640 | 8.870 | 8.630 | 8.820 | 101,576 | +0.32(+3.76%) |
Jan 03, 2023 | 8.480 | 8.625 | 8.360 | 8.500 | 78,641 | +0.09(+1.07%) |
Dec 30, 2022 | 8.260 | 8.440 | 8.210 | 8.410 | 99,226 | +0.09(+1.08%) |
Dec 29, 2022 | 7.940 | 8.340 | 7.934 | 8.320 | 104,190 | +0.41(+5.18%) |
Dec 28, 2022 | 7.930 | 8.180 | 7.720 | 7.910 | 134,919 | -0.03(-0.38%) |
Dec 27, 2022 | 8.020 | 8.320 | 7.930 | 7.940 | 54,989 | -0.01(-0.13%) |
Dec 23, 2022 | 8.010 | 8.115 | 7.920 | 7.950 | 100,746 | -0.05(-0.62%) |
Dec 22, 2022 | 7.900 | 8.055 | 7.790 | 8.000 | 126,875 | -0.02(-0.25%) |
Dec 21, 2022 | 7.960 | 8.175 | 7.901 | 8.020 | 507,147 | +0.14(+1.78%) |
Dec 20, 2022 | 8.060 | 8.100 | 7.840 | 7.880 | 173,497 | -0.13(-1.62%) |
Dec 19, 2022 | 7.960 | 8.055 | 7.885 | 8.010 | 355,321 | -0.04(-0.50%) |
Dec 16, 2022 | 8.380 | 8.460 | 7.995 | 8.050 | 835,859 | -0.41(-4.85%) |
Dec 15, 2022 | 8.890 | 8.950 | 8.420 | 8.460 | 229,831 | -0.43(-4.84%) |
Dec 14, 2022 | 8.760 | 9.000 | 8.760 | 8.890 | 87,473 | +0.06(+0.68%) |
Dec 13, 2022 | 8.580 | 8.870 | 8.510 | 8.830 | 155,118 | +0.40(+4.74%) |
Dec 12, 2022 | 8.180 | 8.430 | 8.090 | 8.430 | 79,493 | +0.28(+3.44%) |
Dec 09, 2022 | 8.230 | 8.520 | 8.100 | 8.150 | 283,312 | -0.15(-1.81%) |
Dec 08, 2022 | 8.560 | 8.680 | 8.190 | 8.300 | 129,734 | -0.29(-3.38%) |
Dec 07, 2022 | 9.090 | 9.175 | 8.560 | 8.590 | 70,299 | -0.37(-4.13%) |
Dec 06, 2022 | 9.040 | 9.140 | 8.850 | 8.960 | 118,469 | -0.07(-0.78%) |
Dec 05, 2022 | 9.590 | 9.740 | 8.980 | 9.030 | 141,865 | -0.60(-6.23%) |
Dec 02, 2022 | 9.500 | 9.830 | 9.340 | 9.630 | 510,215 | +0.06(+0.63%) |
Dec 01, 2022 | 9.190 | 9.809 | 8.983 | 9.570 | 573,961 | +0.45(+4.93%) |
Nov 30, 2022 | 9.000 | 9.160 | 8.914 | 9.120 | 721,787 | +0.14(+1.56%) |
Nov 29, 2022 | 8.880 | 9.030 | 8.630 | 8.980 | 273,412 | +0.18(+2.05%) |
Nov 28, 2022 | 8.680 | 8.974 | 8.680 | 8.800 | 109,754 | +0.19(+2.21%) |
Nov 25, 2022 | 8.710 | 8.740 | 8.550 | 8.610 | 42,206 | +0.01(+0.12%) |
Nov 23, 2022 | 8.660 | 8.810 | 8.560 | 8.600 | 65,671 | +0.00(+0.00%) |
Nov 22, 2022 | 8.750 | 8.950 | 8.575 | 8.600 | 80,377 | -0.12(-1.38%) |
Nov 21, 2022 | 8.710 | 9.090 | 8.574 | 8.720 | 236,328 | -0.03(-0.34%) |
Nov 18, 2022 | 8.600 | 9.030 | 8.363 | 8.750 | 185,151 | +0.08(+0.92%) |
Nov 17, 2022 | 8.200 | 8.930 | 8.110 | 8.670 | 257,942 | +0.48(+5.86%) |
Nov 16, 2022 | 8.380 | 8.500 | 8.140 | 8.190 | 90,591 | -0.20(-2.38%) |
Nov 15, 2022 | 8.600 | 8.940 | 8.390 | 8.390 | 126,128 | -0.12(-1.41%) |
Nov 14, 2022 | 8.470 | 9.000 | 8.400 | 8.510 | 278,403 | -0.02(-0.23%) |
Nov 11, 2022 | 8.940 | 9.090 | 8.435 | 8.530 | 169,562 | -0.37(-4.16%) |
Nov 10, 2022 | 9.000 | 9.070 | 8.370 | 8.900 | 242,562 | +0.63(+7.62%) |
Nov 09, 2022 | 8.540 | 8.590 | 8.240 | 8.270 | 147,881 | -0.39(-4.50%) |
Nov 08, 2022 | 8.650 | 8.720 | 8.500 | 8.660 | 92,946 | -0.04(-0.46%) |
Nov 07, 2022 | 8.550 | 8.710 | 8.450 | 8.700 | 101,262 | +0.06(+0.69%) |
Nov 04, 2022 | 8.600 | 8.660 | 8.390 | 8.640 | 92,415 | +0.11(+1.29%) |
Nov 03, 2022 | 8.750 | 8.840 | 8.510 | 8.530 | 86,728 | -0.30(-3.40%) |
Nov 02, 2022 | 9.030 | 9.095 | 8.820 | 8.830 | 258,452 | -0.22(-2.43%) |
Nov 01, 2022 | 9.190 | 9.310 | 9.040 | 9.050 | 117,218 | -0.04(-0.44%) |
Oct 31, 2022 | 9.180 | 9.260 | 8.970 | 9.090 | 467,637 | -0.10(-1.09%) |
Oct 28, 2022 | 9.010 | 9.400 | 9.000 | 9.190 | 278,546 | +0.19(+2.11%) |
Oct 27, 2022 | 9.140 | 9.260 | 8.985 | 9.000 | 222,229 | -0.02(-0.22%) |
Oct 26, 2022 | 9.080 | 9.110 | 8.985 | 9.020 | 233,581 | -0.01(-0.11%) |
Oct 25, 2022 | 8.820 | 9.115 | 8.820 | 9.030 | 299,528 | +0.17(+1.92%) |
Oct 24, 2022 | 8.800 | 9.080 | 8.570 | 8.860 | 377,692 | +0.13(+1.49%) |
Oct 21, 2022 | 8.720 | 8.780 | 8.200 | 8.730 | 250,586 | +0.01(+0.11%) |
Oct 20, 2022 | 8.740 | 9.055 | 8.520 | 8.720 | 177,910 | -0.28(-3.11%) |
Oct 19, 2022 | 9.140 | 9.230 | 8.890 | 9.000 | 191,893 | -0.19(-2.07%) |
Oct 18, 2022 | 9.470 | 9.570 | 9.120 | 9.190 | 119,085 | -0.03(-0.33%) |
Oct 17, 2022 | 9.010 | 9.320 | 8.985 | 9.220 | 402,625 | +0.31(+3.48%) |
Oct 14, 2022 | 9.320 | 9.320 | 8.780 | 8.910 | 277,654 | -0.32(-3.47%) |
Oct 13, 2022 | 8.730 | 9.570 | 8.650 | 9.230 | 470,287 | +0.27(+3.01%) |
Oct 12, 2022 | 8.970 | 9.000 | 8.710 | 8.960 | 123,425 | -0.02(-0.22%) |
Oct 11, 2022 | 8.640 | 9.100 | 8.390 | 8.980 | 359,519 | +0.29(+3.34%) |
Oct 10, 2022 | 8.540 | 8.710 | 8.480 | 8.690 | 200,423 | +0.23(+2.72%) |
Oct 07, 2022 | 8.640 | 8.640 | 8.360 | 8.460 | 110,197 | -0.22(-2.53%) |
Oct 06, 2022 | 8.820 | 9.000 | 8.370 | 8.680 | 154,795 | -0.22(-2.47%) |
Oct 05, 2022 | 9.390 | 9.470 | 8.660 | 8.900 | 354,950 | -0.62(-6.51%) |
Oct 04, 2022 | 9.240 | 9.820 | 9.240 | 9.520 | 458,609 | +0.44(+4.85%) |
Oct 03, 2022 | 8.900 | 9.230 | 8.850 | 9.080 | 361,305 | +0.09(+1.00%) |
Sep 30, 2022 | 9.290 | 9.340 | 8.950 | 8.990 | 254,177 | -0.27(-2.92%) |
Sep 29, 2022 | 9.470 | 9.590 | 9.140 | 9.260 | 255,218 | -0.31(-3.24%) |
Sep 28, 2022 | 9.690 | 9.940 | 9.520 | 9.570 | 120,369 | -0.06(-0.62%) |
Sep 27, 2022 | 9.420 | 9.780 | 9.380 | 9.630 | 146,513 | +0.34(+3.66%) |
Sep 26, 2022 | 9.540 | 9.680 | 9.100 | 9.290 | 200,942 | -0.26(-2.72%) |
Sep 23, 2022 | 9.490 | 9.610 | 9.280 | 9.550 | 172,858 | -0.11(-1.14%) |
Sep 22, 2022 | 10.00 | 10.05 | 9.600 | 9.660 | 128,877 | -0.43(-4.26%) |
Sep 21, 2022 | 10.20 | 10.32 | 10.00 | 10.09 | 117,570 | -0.15(-1.46%) |
Sep 20, 2022 | 10.19 | 10.36 | 10.04 | 10.24 | 271,458 | -0.05(-0.49%) |
Sep 19, 2022 | 10.00 | 10.46 | 10.00 | 10.29 | 281,078 | +0.16(+1.58%) |
Sep 16, 2022 | 10.48 | 10.51 | 10.07 | 10.13 | 416,425 | -0.37(-3.52%) |
Sep 15, 2022 | 11.00 | 11.31 | 10.49 | 10.50 | 389,072 | -0.65(-5.83%) |
Sep 14, 2022 | 11.12 | 11.40 | 11.08 | 11.15 | 263,038 | -0.09(-0.80%) |
Sep 13, 2022 | 11.23 | 11.75 | 10.99 | 11.24 | 234,400 | -0.13(-1.14%) |
Sep 12, 2022 | 11.51 | 12.04 | 11.37 | 11.37 | 153,841 | -0.16(-1.39%) |
Sep 09, 2022 | 11.13 | 11.73 | 11.13 | 11.53 | 217,211 | +0.38(+3.41%) |
Sep 08, 2022 | 10.78 | 11.27 | 10.73 | 11.15 | 172,504 | +0.27(+2.48%) |
Sep 07, 2022 | 10.65 | 10.98 | 10.49 | 10.88 | 223,387 | +0.15(+1.40%) |
Sep 06, 2022 | 11.32 | 11.55 | 10.63 | 10.73 | 382,746 | -0.54(-4.79%) |
Sep 02, 2022 | 11.19 | 11.61 | 10.98 | 11.27 | 414,192 | +0.08(+0.71%) |
Sep 01, 2022 | 11.13 | 11.27 | 10.98 | 11.19 | 165,071 | -0.04(-0.36%) |
Aug 31, 2022 | 11.55 | 11.78 | 11.23 | 11.23 | 198,317 | -0.31(-2.69%) |
Aug 30, 2022 | 11.92 | 11.92 | 11.44 | 11.54 | 199,600 | -0.28(-2.37%) |
Aug 29, 2022 | 12.49 | 12.49 | 11.78 | 11.82 | 452,676 | -0.67(-5.36%) |
Aug 26, 2022 | 12.69 | 13.05 | 12.31 | 12.49 | 169,355 | -0.19(-1.50%) |
Aug 25, 2022 | 12.75 | 13.09 | 12.08 | 12.68 | 540,616 | +0.02(+0.16%) |
Aug 24, 2022 | 12.31 | 12.86 | 12.08 | 12.66 | 330,366 | +0.43(+3.52%) |
Aug 23, 2022 | 12.57 | 12.78 | 12.11 | 12.23 | 937,989 | -0.46(-3.62%) |
Aug 22, 2022 | 12.54 | 12.81 | 12.44 | 12.69 | 274,773 | +0.13(+1.04%) |
Aug 19, 2022 | 12.74 | 13.08 | 12.50 | 12.56 | 234,745 | -0.15(-1.18%) |
Aug 18, 2022 | 12.81 | 12.92 | 12.37 | 12.71 | 226,157 | -0.23(-1.78%) |
Aug 17, 2022 | 13.49 | 13.49 | 12.82 | 12.94 | 155,794 | -0.53(-3.93%) |
Aug 16, 2022 | 13.42 | 13.58 | 13.33 | 13.47 | 83,330 | +0.02(+0.15%) |
Aug 15, 2022 | 12.65 | 13.51 | 12.53 | 13.45 | 271,963 | +0.74(+5.82%) |
Aug 12, 2022 | 12.72 | 12.99 | 12.52 | 12.71 | 205,429 | +0.19(+1.52%) |
Aug 11, 2022 | 11.73 | 12.84 | 11.69 | 12.52 | 368,437 | +0.79(+6.73%) |
Aug 10, 2022 | 11.50 | 11.88 | 11.45 | 11.73 | 217,671 | +0.41(+3.62%) |
Aug 09, 2022 | 11.59 | 11.69 | 11.32 | 11.32 | 56,933 | -0.26(-2.25%) |
Aug 08, 2022 | 11.97 | 12.22 | 11.57 | 11.58 | 178,768 | +0.00(+0.00%) |
Aug 05, 2022 | 11.38 | 11.76 | 11.38 | 11.58 | 106,376 | +0.20(+1.76%) |
Aug 04, 2022 | 11.07 | 11.62 | 11.07 | 11.38 | 207,023 | +0.31(+2.80%) |
Aug 03, 2022 | 11.18 | 11.36 | 11.00 | 11.07 | 186,287 | -0.01(-0.09%) |
Aug 02, 2022 | 11.06 | 11.28 | 10.97 | 11.08 | 62,365 | -0.08(-0.72%) |
Aug 01, 2022 | 11.28 | 11.50 | 10.94 | 11.16 | 106,531 | -0.32(-2.79%) |
Jul 29, 2022 | 11.70 | 11.70 | 11.48 | 11.48 | 81,120 | -0.32(-2.71%) |
Jul 28, 2022 | 11.62 | 11.88 | 11.61 | 11.80 | 122,378 | +0.17(+1.46%) |
Jul 27, 2022 | 11.57 | 11.74 | 11.31 | 11.63 | 101,640 | +0.16(+1.39%) |
Jul 26, 2022 | 11.19 | 11.53 | 11.18 | 11.47 | 97,476 | +0.21(+1.87%) |
Jul 25, 2022 | 11.16 | 11.30 | 10.97 | 11.26 | 83,811 | +0.19(+1.72%) |
Jul 22, 2022 | 11.30 | 11.37 | 11.00 | 11.07 | 62,644 | -0.18(-1.60%) |
Jul 21, 2022 | 11.12 | 11.27 | 11.01 | 11.25 | 74,640 | +0.06(+0.54%) |
Jul 20, 2022 | 11.66 | 11.70 | 11.10 | 11.19 | 205,776 | -0.35(-3.03%) |
Jul 19, 2022 | 11.39 | 11.70 | 11.39 | 11.54 | 179,541 | +0.14(+1.23%) |
Jul 18, 2022 | 11.40 | 11.60 | 11.26 | 11.40 | 131,575 | +0.10(+0.88%) |
Jul 15, 2022 | 11.01 | 11.34 | 10.75 | 11.30 | 57,328 | +0.50(+4.63%) |
Jul 14, 2022 | 10.82 | 11.24 | 10.66 | 10.80 | 68,358 | -0.22(-2.00%) |
Jul 13, 2022 | 11.30 | 11.38 | 10.91 | 11.02 | 126,568 | -0.30(-2.65%) |
Jul 12, 2022 | 11.47 | 11.62 | 11.32 | 11.32 | 51,103 | -0.19(-1.65%) |
Jul 11, 2022 | 11.40 | 11.74 | 11.34 | 11.51 | 98,880 | +0.00(+0.00%) |
Jul 08, 2022 | 11.64 | 11.71 | 11.41 | 11.51 | 63,087 | -0.09(-0.78%) |
Jul 07, 2022 | 11.25 | 11.65 | 11.25 | 11.60 | 70,136 | +0.45(+4.04%) |
Jul 06, 2022 | 11.72 | 11.79 | 11.15 | 11.15 | 98,835 | -0.61(-5.19%) |
Jul 05, 2022 | 11.48 | 11.86 | 11.13 | 11.76 | 141,268 | +0.05(+0.43%) |
Jul 01, 2022 | 11.43 | 11.90 | 11.43 | 11.71 | 96,220 | +0.22(+1.91%) |
Jun 30, 2022 | 10.96 | 11.57 | 10.96 | 11.49 | 161,242 | +0.43(+3.89%) |
Jun 29, 2022 | 11.20 | 11.53 | 11.04 | 11.06 | 50,945 | -0.23(-2.04%) |
Jun 28, 2022 | 11.45 | 12.05 | 11.20 | 11.29 | 277,130 | -0.06(-0.53%) |
Jun 27, 2022 | 11.18 | 11.60 | 11.18 | 11.35 | 127,947 | +0.05(+0.44%) |
Jun 24, 2022 | 10.58 | 11.53 | 10.44 | 11.30 | 241,007 | +0.76(+7.21%) |
Jun 23, 2022 | 10.42 | 10.72 | 10.14 | 10.54 | 226,832 | +0.04(+0.38%) |
Jun 22, 2022 | 10.70 | 10.88 | 10.42 | 10.50 | 384,270 | -0.33(-3.05%) |
Jun 21, 2022 | 11.00 | 11.34 | 10.64 | 10.83 | 335,861 | -0.26(-2.34%) |
Jun 17, 2022 | 10.61 | 11.16 | 10.45 | 11.09 | 444,766 | +0.41(+3.84%) |
Jun 16, 2022 | 10.77 | 10.88 | 10.44 | 10.68 | 132,715 | -0.32(-2.91%) |
Jun 15, 2022 | 10.63 | 11.25 | 10.63 | 11.00 | 180,322 | +0.24(+2.23%) |
Jun 14, 2022 | 10.57 | 10.99 | 10.47 | 10.76 | 152,123 | +0.15(+1.41%) |
Jun 13, 2022 | 10.35 | 10.90 | 10.10 | 10.61 | 367,528 | +0.06(+0.57%) |
Jun 10, 2022 | 10.66 | 10.68 | 10.36 | 10.55 | 175,046 | -0.26(-2.41%) |
Jun 09, 2022 | 10.78 | 11.55 | 10.64 | 10.81 | 191,788 | -0.09(-0.83%) |
Jun 08, 2022 | 10.77 | 11.00 | 10.63 | 10.90 | 134,108 | +0.00(+0.00%) |
Jun 07, 2022 | 10.37 | 11.06 | 10.34 | 10.90 | 180,864 | +0.57(+5.52%) |
Jun 06, 2022 | 11.46 | 11.63 | 10.14 | 10.33 | 290,686 | -1.23(-10.64%) |
Jun 03, 2022 | 11.56 | 11.81 | 11.23 | 11.56 | 215,426 | -0.04(-0.34%) |
Jun 02, 2022 | 11.31 | 11.83 | 11.23 | 11.60 | 368,176 | +0.26(+2.29%) |