Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.390 | 5.510 | 5.320 | 5.450 | 109,920 | +0.11(+2.06%) |
May 05, 2023 | 5.210 | 5.390 | 5.070 | 5.340 | 150,527 | +0.21(+4.09%) |
May 04, 2023 | 5.490 | 5.490 | 5.005 | 5.130 | 163,914 | -0.36(-6.56%) |
May 03, 2023 | 5.400 | 5.730 | 5.335 | 5.490 | 127,742 | +0.11(+2.04%) |
May 02, 2023 | 5.510 | 5.510 | 5.210 | 5.380 | 187,179 | -0.23(-4.10%) |
May 01, 2023 | 5.670 | 5.810 | 5.500 | 5.610 | 142,648 | -0.09(-1.58%) |
Apr 28, 2023 | 5.990 | 6.080 | 5.570 | 5.700 | 158,489 | -0.36(-5.94%) |
Apr 27, 2023 | 6.270 | 6.360 | 6.035 | 6.060 | 115,602 | -0.14(-2.26%) |
Apr 26, 2023 | 6.390 | 6.440 | 6.080 | 6.200 | 199,242 | -0.28(-4.32%) |
Apr 25, 2023 | 6.490 | 6.860 | 6.445 | 6.480 | 233,981 | -0.11(-1.67%) |
Apr 24, 2023 | 6.550 | 6.690 | 6.405 | 6.590 | 210,322 | +0.05(+0.76%) |
Apr 21, 2023 | 6.410 | 6.695 | 6.390 | 6.540 | 239,122 | +0.12(+1.87%) |
Apr 20, 2023 | 6.050 | 6.600 | 6.035 | 6.420 | 273,509 | +0.37(+6.12%) |
Apr 19, 2023 | 6.250 | 6.264 | 5.980 | 6.050 | 253,187 | -0.30(-4.72%) |
Apr 18, 2023 | 6.470 | 6.659 | 6.330 | 6.350 | 278,167 | -0.05(-0.78%) |
Apr 17, 2023 | 6.340 | 6.520 | 6.240 | 6.400 | 342,337 | +0.08(+1.27%) |
Apr 14, 2023 | 6.530 | 6.650 | 6.250 | 6.320 | 252,359 | -0.20(-3.07%) |
Apr 13, 2023 | 6.160 | 6.720 | 6.160 | 6.520 | 343,344 | +0.36(+5.84%) |
Apr 12, 2023 | 5.750 | 6.305 | 5.750 | 6.160 | 283,199 | +0.24(+4.05%) |
Apr 11, 2023 | 5.480 | 6.130 | 5.440 | 5.920 | 303,649 | +0.48(+8.82%) |
Apr 10, 2023 | 5.610 | 5.670 | 5.150 | 5.440 | 312,563 | -0.22(-3.89%) |
Apr 06, 2023 | 5.510 | 5.755 | 5.510 | 5.660 | 460,855 | +0.15(+2.72%) |
Apr 05, 2023 | 5.460 | 5.690 | 5.400 | 5.510 | 402,509 | +0.05(+0.92%) |
Apr 04, 2023 | 5.380 | 5.570 | 5.150 | 5.460 | 341,140 | +0.10(+1.87%) |
Apr 03, 2023 | 5.450 | 5.633 | 5.310 | 5.360 | 466,169 | -0.06(-1.11%) |
Mar 31, 2023 | 4.990 | 5.460 | 4.990 | 5.420 | 310,281 | +0.52(+10.61%) |
Mar 30, 2023 | 4.790 | 5.067 | 4.760 | 4.900 | 251,258 | +0.15(+3.16%) |
Mar 29, 2023 | 4.890 | 4.940 | 4.680 | 4.750 | 219,185 | -0.08(-1.66%) |
Mar 28, 2023 | 5.020 | 5.020 | 4.705 | 4.830 | 281,876 | -0.19(-3.78%) |
Mar 27, 2023 | 4.760 | 5.110 | 4.705 | 5.020 | 334,596 | +0.35(+7.49%) |
Mar 24, 2023 | 4.580 | 4.720 | 4.440 | 4.670 | 380,167 | +0.03(+0.65%) |
Mar 23, 2023 | 4.450 | 4.819 | 4.420 | 4.640 | 565,337 | +0.37(+8.67%) |
Mar 22, 2023 | 4.140 | 4.750 | 4.130 | 4.270 | 665,072 | +0.24(+5.96%) |
Mar 21, 2023 | 4.060 | 4.400 | 3.930 | 4.030 | 784,669 | +0.08(+2.03%) |
Mar 20, 2023 | 4.200 | 4.250 | 3.780 | 3.950 | 1,333,072 | -0.12(-2.95%) |
Mar 17, 2023 | 4.400 | 4.610 | 4.060 | 4.070 | 2,028,829 | -0.38(-8.54%) |
Mar 16, 2023 | 4.600 | 4.650 | 4.150 | 4.450 | 1,148,447 | -0.11(-2.41%) |
Mar 15, 2023 | 7.050 | 7.510 | 4.460 | 4.560 | 2,885,855 | -4.70(-50.76%) |
Mar 14, 2023 | 9.510 | 9.510 | 8.840 | 9.260 | 261,207 | +0.05(+0.54%) |
Mar 13, 2023 | 9.740 | 9.750 | 9.130 | 9.210 | 151,966 | -0.57(-5.83%) |
Mar 10, 2023 | 10.79 | 10.90 | 9.665 | 9.780 | 215,660 | -0.96(-8.94%) |
Mar 09, 2023 | 11.03 | 11.16 | 10.73 | 10.74 | 203,301 | -0.30(-2.72%) |
Mar 08, 2023 | 11.07 | 11.10 | 10.78 | 11.04 | 177,923 | -0.10(-0.90%) |
Mar 07, 2023 | 10.36 | 11.17 | 10.36 | 11.14 | 157,820 | +0.79(+7.63%) |
Mar 06, 2023 | 10.31 | 10.42 | 10.09 | 10.35 | 251,091 | +0.06(+0.58%) |
Mar 03, 2023 | 10.49 | 10.54 | 10.05 | 10.29 | 142,491 | -0.07(-0.68%) |
Mar 02, 2023 | 10.45 | 10.63 | 10.31 | 10.36 | 124,645 | -0.09(-0.86%) |
Mar 01, 2023 | 11.04 | 11.04 | 10.20 | 10.45 | 204,045 | -0.59(-5.34%) |
Feb 28, 2023 | 11.35 | 11.49 | 11.00 | 11.04 | 123,741 | -0.38(-3.33%) |
Feb 27, 2023 | 11.61 | 11.66 | 11.40 | 11.42 | 100,432 | -0.15(-1.30%) |
Feb 24, 2023 | 11.58 | 11.82 | 11.35 | 11.57 | 124,759 | -0.28(-2.36%) |
Feb 23, 2023 | 11.73 | 11.98 | 11.61 | 11.85 | 133,563 | +0.17(+1.46%) |
Feb 22, 2023 | 12.08 | 12.12 | 11.62 | 11.68 | 224,612 | -0.44(-3.63%) |
Feb 21, 2023 | 12.41 | 12.55 | 12.04 | 12.12 | 74,705 | -0.36(-2.88%) |
Feb 17, 2023 | 12.63 | 12.83 | 12.29 | 12.48 | 115,367 | -0.01(-0.08%) |
Feb 16, 2023 | 12.56 | 12.71 | 12.23 | 12.49 | 95,702 | -0.28(-2.19%) |
Feb 15, 2023 | 12.71 | 12.95 | 12.55 | 12.77 | 82,886 | +0.05(+0.39%) |
Feb 14, 2023 | 12.65 | 12.80 | 12.32 | 12.72 | 68,437 | +0.04(+0.32%) |
Feb 13, 2023 | 12.30 | 12.69 | 12.03 | 12.68 | 106,608 | +0.37(+3.01%) |
Feb 10, 2023 | 12.45 | 12.45 | 12.13 | 12.31 | 150,764 | -0.24(-1.91%) |
Feb 09, 2023 | 12.99 | 13.01 | 12.42 | 12.55 | 51,641 | -0.33(-2.56%) |
Feb 08, 2023 | 13.41 | 13.51 | 12.88 | 12.88 | 100,255 | -0.53(-3.95%) |
Feb 07, 2023 | 12.90 | 13.43 | 12.69 | 13.41 | 144,575 | +0.34(+2.60%) |
Feb 06, 2023 | 12.90 | 13.28 | 12.74 | 13.07 | 391,605 | +0.17(+1.32%) |
Feb 03, 2023 | 12.46 | 12.93 | 11.89 | 12.90 | 199,514 | +0.31(+2.46%) |
Feb 02, 2023 | 12.47 | 13.12 | 12.45 | 12.59 | 306,732 | +0.11(+0.88%) |
Feb 01, 2023 | 12.13 | 12.58 | 12.07 | 12.48 | 176,360 | +0.37(+3.06%) |
Jan 31, 2023 | 11.84 | 12.22 | 11.83 | 12.11 | 206,074 | +0.32(+2.71%) |
Jan 30, 2023 | 12.06 | 12.06 | 11.78 | 11.79 | 77,748 | -0.37(-3.04%) |
Jan 27, 2023 | 12.18 | 12.21 | 12.00 | 12.16 | 91,057 | -0.08(-0.65%) |
Jan 26, 2023 | 12.24 | 12.36 | 12.06 | 12.24 | 77,914 | +0.07(+0.58%) |
Jan 25, 2023 | 12.13 | 12.23 | 12.01 | 12.17 | 74,810 | +0.03(+0.25%) |
Jan 24, 2023 | 12.10 | 12.30 | 11.95 | 12.14 | 165,784 | +0.06(+0.50%) |
Jan 23, 2023 | 12.44 | 12.44 | 11.75 | 12.08 | 145,401 | -0.34(-2.74%) |
Jan 20, 2023 | 12.15 | 12.50 | 11.90 | 12.42 | 111,688 | +0.38(+3.16%) |
Jan 19, 2023 | 12.02 | 12.20 | 11.98 | 12.04 | 258,545 | -0.05(-0.41%) |
Jan 18, 2023 | 13.00 | 13.00 | 12.05 | 12.09 | 92,873 | -0.80(-6.21%) |
Jan 17, 2023 | 12.79 | 13.03 | 12.55 | 12.89 | 107,156 | +0.11(+0.86%) |
Jan 13, 2023 | 13.12 | 13.23 | 12.56 | 12.78 | 232,441 | -0.46(-3.47%) |
Jan 12, 2023 | 13.12 | 13.45 | 12.99 | 13.24 | 61,069 | +0.11(+0.84%) |
Jan 11, 2023 | 13.50 | 13.57 | 13.10 | 13.13 | 49,560 | -0.40(-2.96%) |
Jan 10, 2023 | 13.20 | 13.57 | 12.98 | 13.53 | 87,661 | +0.33(+2.50%) |
Jan 09, 2023 | 13.47 | 13.74 | 13.18 | 13.20 | 57,776 | -0.21(-1.57%) |
Jan 06, 2023 | 13.22 | 13.53 | 13.12 | 13.41 | 83,067 | +0.26(+1.98%) |
Jan 05, 2023 | 13.53 | 13.56 | 12.78 | 13.15 | 63,495 | -0.47(-3.45%) |
Jan 04, 2023 | 12.86 | 13.74 | 12.86 | 13.62 | 119,602 | +0.76(+5.91%) |
Jan 03, 2023 | 12.35 | 12.98 | 12.35 | 12.86 | 143,671 | +0.57(+4.64%) |
Dec 30, 2022 | 12.63 | 12.74 | 12.27 | 12.29 | 65,463 | -0.41(-3.23%) |
Dec 29, 2022 | 12.65 | 13.05 | 12.62 | 12.70 | 62,957 | +0.13(+1.03%) |
Dec 28, 2022 | 12.84 | 13.02 | 12.57 | 12.57 | 60,124 | -0.25(-1.95%) |
Dec 27, 2022 | 12.78 | 12.99 | 12.62 | 12.82 | 35,774 | +0.05(+0.39%) |
Dec 23, 2022 | 12.88 | 12.91 | 12.65 | 12.77 | 106,225 | -0.13(-1.01%) |
Dec 22, 2022 | 13.16 | 13.17 | 12.73 | 12.90 | 81,545 | -0.27(-2.05%) |
Dec 21, 2022 | 12.62 | 13.30 | 12.50 | 13.17 | 98,266 | +0.60(+4.77%) |
Dec 20, 2022 | 12.65 | 12.76 | 12.42 | 12.57 | 124,814 | -0.11(-0.87%) |
Dec 19, 2022 | 13.28 | 13.41 | 12.64 | 12.68 | 95,875 | -0.63(-4.73%) |
Dec 16, 2022 | 13.38 | 13.58 | 13.24 | 13.31 | 199,460 | -0.20(-1.48%) |
Dec 15, 2022 | 13.63 | 13.68 | 13.43 | 13.51 | 73,439 | -0.33(-2.38%) |
Dec 14, 2022 | 13.61 | 14.15 | 13.31 | 13.84 | 102,082 | +0.23(+1.69%) |
Dec 13, 2022 | 13.75 | 13.81 | 13.35 | 13.61 | 103,306 | +0.21(+1.57%) |
Dec 12, 2022 | 13.46 | 13.49 | 13.09 | 13.40 | 75,550 | -0.10(-0.74%) |
Dec 09, 2022 | 13.66 | 13.78 | 13.46 | 13.50 | 228,135 | -0.21(-1.53%) |
Dec 08, 2022 | 14.10 | 14.17 | 13.37 | 13.71 | 105,437 | -0.36(-2.56%) |
Dec 07, 2022 | 14.10 | 14.21 | 13.89 | 14.07 | 154,446 | -0.02(-0.14%) |
Dec 06, 2022 | 13.80 | 14.22 | 13.76 | 14.09 | 140,231 | +0.27(+1.95%) |
Dec 05, 2022 | 13.75 | 14.15 | 13.69 | 13.82 | 127,751 | +0.04(+0.29%) |
Dec 02, 2022 | 13.23 | 13.81 | 13.05 | 13.78 | 93,666 | +0.36(+2.68%) |
Dec 01, 2022 | 13.01 | 13.60 | 13.01 | 13.42 | 121,331 | +0.57(+4.44%) |
Nov 30, 2022 | 13.17 | 13.34 | 12.80 | 12.85 | 772,194 | -0.31(-2.36%) |
Nov 29, 2022 | 13.02 | 13.62 | 13.02 | 13.16 | 100,338 | +0.14(+1.08%) |
Nov 28, 2022 | 12.71 | 13.11 | 12.68 | 13.02 | 101,240 | +0.31(+2.44%) |
Nov 25, 2022 | 12.99 | 12.99 | 12.67 | 12.71 | 57,560 | -0.18(-1.40%) |
Nov 23, 2022 | 12.80 | 13.17 | 12.64 | 12.89 | 64,321 | +0.12(+0.94%) |
Nov 22, 2022 | 13.64 | 13.64 | 12.73 | 12.77 | 122,966 | -0.78(-5.76%) |
Nov 21, 2022 | 13.12 | 13.66 | 13.12 | 13.55 | 90,613 | +0.04(+0.30%) |
Nov 18, 2022 | 13.44 | 13.65 | 13.26 | 13.51 | 81,435 | +0.31(+2.35%) |
Nov 17, 2022 | 12.85 | 13.24 | 12.82 | 13.20 | 94,810 | +0.10(+0.76%) |
Nov 16, 2022 | 12.83 | 13.20 | 12.81 | 13.10 | 129,624 | +0.08(+0.61%) |
Nov 15, 2022 | 12.87 | 13.26 | 12.77 | 13.02 | 106,055 | +0.40(+3.17%) |
Nov 14, 2022 | 12.80 | 12.96 | 12.50 | 12.62 | 181,184 | -0.35(-2.70%) |
Nov 11, 2022 | 13.31 | 13.31 | 11.84 | 12.97 | 101,819 | -0.31(-2.33%) |
Nov 10, 2022 | 13.57 | 13.89 | 13.03 | 13.28 | 144,454 | +0.18(+1.37%) |
Nov 09, 2022 | 12.14 | 13.27 | 12.14 | 13.10 | 151,674 | +0.75(+6.07%) |
Nov 08, 2022 | 12.53 | 12.68 | 12.05 | 12.35 | 153,023 | -0.09(-0.72%) |
Nov 07, 2022 | 12.68 | 12.68 | 12.20 | 12.44 | 325,283 | -0.06(-0.48%) |
Nov 04, 2022 | 12.47 | 12.63 | 12.17 | 12.50 | 84,505 | +0.11(+0.89%) |
Nov 03, 2022 | 12.19 | 12.60 | 11.48 | 12.39 | 57,247 | +0.00(+0.00%) |
Nov 02, 2022 | 12.83 | 12.38 | 12.39 | 107,375 | -0.25(-1.98%) | |
Nov 01, 2022 | 12.97 | 13.10 | 12.48 | 12.64 | 96,743 | -0.17(-1.33%) |
Oct 31, 2022 | 13.03 | 13.03 | 12.64 | 12.81 | 115,708 | -0.19(-1.46%) |
Oct 28, 2022 | 12.36 | 13.09 | 12.36 | 13.00 | 105,200 | +0.72(+5.86%) |
Oct 27, 2022 | 12.29 | 12.52 | 12.00 | 12.28 | 151,780 | +0.01(+0.08%) |
Oct 26, 2022 | 12.21 | 12.54 | 12.09 | 12.27 | 134,725 | +0.19(+1.57%) |
Oct 25, 2022 | 11.66 | 12.45 | 11.66 | 12.08 | 123,680 | +0.46(+3.96%) |
Oct 24, 2022 | 11.84 | 11.84 | 11.24 | 11.62 | 154,320 | -0.25(-2.11%) |
Oct 21, 2022 | 11.77 | 12.09 | 11.65 | 11.87 | 125,231 | +0.23(+1.98%) |
Oct 20, 2022 | 11.50 | 11.97 | 11.32 | 11.64 | 92,872 | +0.23(+2.02%) |
Oct 19, 2022 | 11.34 | 11.48 | 11.19 | 11.41 | 117,567 | -0.04(-0.35%) |
Oct 18, 2022 | 11.42 | 11.72 | 11.42 | 11.45 | 115,087 | +0.16(+1.42%) |
Oct 17, 2022 | 10.90 | 11.45 | 10.71 | 11.29 | 159,898 | +0.61(+5.71%) |
Oct 14, 2022 | 10.83 | 11.00 | 10.49 | 10.68 | 207,019 | -0.13(-1.20%) |
Oct 13, 2022 | 10.55 | 10.81 | 10.27 | 10.81 | 140,536 | +0.19(+1.79%) |
Oct 12, 2022 | 10.31 | 10.67 | 10.22 | 10.62 | 104,237 | +0.26(+2.51%) |
Oct 11, 2022 | 10.23 | 10.51 | 10.04 | 10.36 | 160,277 | +0.19(+1.87%) |
Oct 10, 2022 | 9.710 | 10.22 | 9.670 | 10.17 | 120,679 | +0.42(+4.31%) |
Oct 07, 2022 | 9.820 | 9.945 | 9.630 | 9.750 | 354,396 | -0.10(-1.02%) |
Oct 06, 2022 | 9.370 | 9.910 | 9.160 | 9.850 | 132,498 | +0.49(+5.24%) |
Oct 05, 2022 | 9.640 | 9.640 | 9.080 | 9.360 | 190,733 | -0.46(-4.68%) |
Oct 04, 2022 | 9.230 | 9.880 | 9.060 | 9.820 | 162,765 | +0.66(+7.21%) |
Oct 03, 2022 | 9.190 | 9.280 | 8.900 | 9.160 | 160,912 | +0.02(+0.22%) |
Sep 30, 2022 | 9.030 | 9.590 | 9.030 | 9.140 | 222,951 | -0.08(-0.87%) |
Sep 29, 2022 | 9.520 | 9.520 | 9.120 | 9.220 | 269,089 | -0.35(-3.66%) |
Sep 28, 2022 | 9.080 | 9.700 | 8.940 | 9.570 | 389,559 | +0.46(+5.05%) |
Sep 27, 2022 | 9.220 | 9.460 | 9.010 | 9.110 | 199,145 | +0.00(+0.00%) |
Sep 26, 2022 | 9.400 | 9.740 | 9.040 | 9.110 | 267,364 | -0.31(-3.29%) |
Sep 23, 2022 | 8.260 | 9.640 | 8.220 | 9.420 | 425,224 | +1.10(+13.22%) |
Sep 22, 2022 | 8.360 | 8.360 | 8.070 | 8.320 | 207,979 | -0.06(-0.72%) |
Sep 21, 2022 | 8.720 | 8.890 | 8.350 | 8.380 | 301,049 | -0.34(-3.90%) |
Sep 20, 2022 | 8.340 | 8.820 | 8.180 | 8.720 | 482,796 | +0.41(+4.93%) |
Sep 19, 2022 | 8.310 | 8.420 | 7.825 | 8.310 | 486,592 | +0.16(+1.96%) |
Sep 16, 2022 | 8.450 | 8.450 | 8.047 | 8.150 | 4,127,303 | -0.37(-4.34%) |
Sep 15, 2022 | 8.370 | 8.550 | 8.220 | 8.520 | 618,830 | +0.03(+0.35%) |
Sep 14, 2022 | 8.610 | 8.740 | 8.030 | 8.490 | 469,241 | -0.12(-1.39%) |
Sep 13, 2022 | 8.990 | 9.220 | 8.300 | 8.610 | 537,322 | -0.55(-6.00%) |
Sep 12, 2022 | 8.800 | 9.280 | 8.740 | 9.160 | 417,246 | +0.46(+5.29%) |
Sep 09, 2022 | 8.760 | 8.869 | 8.530 | 8.700 | 352,286 | -0.04(-0.46%) |
Sep 08, 2022 | 8.800 | 9.240 | 8.650 | 8.740 | 341,544 | -0.15(-1.69%) |
Sep 07, 2022 | 9.210 | 9.310 | 8.830 | 8.890 | 467,400 | -0.37(-4.00%) |
Sep 06, 2022 | 8.770 | 9.500 | 8.660 | 9.260 | 720,748 | -0.56(-5.70%) |
Sep 02, 2022 | 10.12 | 10.14 | 9.700 | 9.820 | 142,056 | -0.24(-2.39%) |
Sep 01, 2022 | 10.33 | 10.33 | 9.930 | 10.06 | 103,400 | -0.27(-2.61%) |
Aug 31, 2022 | 10.39 | 10.52 | 10.25 | 10.33 | 77,271 | -0.04(-0.39%) |
Aug 30, 2022 | 10.62 | 10.62 | 9.995 | 10.37 | 157,005 | -0.29(-2.72%) |
Aug 29, 2022 | 10.65 | 10.86 | 10.62 | 10.66 | 86,630 | -0.18(-1.66%) |
Aug 26, 2022 | 11.10 | 11.13 | 10.68 | 10.84 | 91,586 | -0.25(-2.25%) |
Aug 25, 2022 | 10.84 | 11.12 | 10.72 | 11.09 | 117,120 | +0.38(+3.55%) |
Aug 24, 2022 | 10.75 | 10.82 | 10.50 | 10.71 | 69,767 | -0.03(-0.28%) |
Aug 23, 2022 | 11.48 | 11.55 | 10.53 | 10.74 | 97,741 | -0.88(-7.57%) |
Aug 22, 2022 | 12.10 | 12.10 | 11.56 | 11.62 | 67,689 | -0.52(-4.28%) |
Aug 19, 2022 | 11.79 | 12.25 | 11.54 | 12.14 | 112,523 | +0.26(+2.19%) |
Aug 18, 2022 | 11.90 | 12.00 | 11.75 | 11.88 | 102,316 | -0.04(-0.34%) |
Aug 17, 2022 | 11.77 | 12.43 | 11.75 | 11.92 | 134,778 | +0.08(+0.68%) |
Aug 16, 2022 | 12.05 | 12.05 | 11.57 | 11.84 | 103,810 | -0.06(-0.50%) |
Aug 15, 2022 | 13.04 | 13.04 | 11.85 | 11.90 | 119,261 | -1.10(-8.46%) |
Aug 12, 2022 | 12.65 | 13.03 | 12.32 | 13.00 | 64,311 | +0.57(+4.59%) |
Aug 11, 2022 | 12.65 | 12.75 | 12.07 | 12.43 | 88,584 | -0.04(-0.32%) |
Aug 10, 2022 | 15.04 | 15.04 | 12.21 | 12.47 | 115,086 | -3.19(-20.37%) |
Aug 09, 2022 | 15.79 | 15.79 | 15.42 | 15.66 | 28,442 | -0.01(-0.06%) |
Aug 08, 2022 | 15.98 | 16.14 | 15.43 | 15.67 | 33,055 | -0.24(-1.51%) |
Aug 05, 2022 | 15.97 | 16.31 | 15.00 | 15.91 | 29,398 | -0.29(-1.79%) |
Aug 04, 2022 | 15.91 | 16.34 | 15.78 | 16.20 | 33,498 | +0.16(+1.00%) |
Aug 03, 2022 | 15.81 | 16.17 | 15.29 | 16.04 | 30,145 | +0.38(+2.43%) |
Aug 02, 2022 | 15.87 | 15.95 | 15.35 | 15.66 | 40,515 | -0.12(-0.76%) |
Aug 01, 2022 | 15.59 | 16.01 | 15.22 | 15.78 | 32,373 | +0.07(+0.45%) |
Jul 29, 2022 | 15.92 | 15.92 | 15.12 | 15.71 | 51,982 | -0.06(-0.38%) |
Jul 28, 2022 | 16.36 | 16.38 | 15.43 | 15.77 | 49,002 | -0.71(-4.31%) |
Jul 27, 2022 | 15.85 | 16.58 | 15.84 | 16.48 | 31,207 | +0.78(+4.97%) |
Jul 26, 2022 | 15.84 | 15.84 | 15.47 | 15.70 | 30,755 | -0.27(-1.69%) |
Jul 25, 2022 | 16.17 | 16.34 | 15.89 | 15.97 | 33,642 | -0.08(-0.50%) |
Jul 22, 2022 | 16.24 | 16.24 | 15.75 | 16.05 | 29,071 | -0.04(-0.25%) |
Jul 21, 2022 | 16.40 | 16.40 | 15.95 | 16.09 | 31,916 | -0.52(-3.13%) |
Jul 20, 2022 | 16.21 | 16.79 | 16.18 | 16.61 | 45,085 | +0.45(+2.78%) |
Jul 19, 2022 | 16.14 | 16.55 | 16.01 | 16.16 | 56,702 | +0.10(+0.62%) |
Jul 18, 2022 | 15.87 | 16.18 | 15.27 | 16.06 | 30,893 | +0.19(+1.20%) |
Jul 15, 2022 | 15.56 | 16.09 | 15.48 | 15.87 | 50,193 | +0.57(+3.73%) |
Jul 14, 2022 | 14.60 | 15.50 | 14.60 | 15.30 | 46,565 | +0.43(+2.89%) |
Jul 13, 2022 | 14.54 | 14.95 | 14.47 | 14.87 | 30,968 | +0.17(+1.16%) |
Jul 12, 2022 | 14.56 | 14.81 | 14.45 | 14.70 | 38,295 | +0.17(+1.17%) |
Jul 11, 2022 | 15.00 | 15.50 | 14.53 | 14.53 | 20,520 | -0.50(-3.33%) |
Jul 08, 2022 | 15.04 | 15.10 | 14.47 | 15.03 | 47,889 | +0.08(+0.54%) |
Jul 07, 2022 | 14.80 | 15.01 | 14.76 | 14.95 | 44,076 | +0.35(+2.40%) |
Jul 06, 2022 | 15.69 | 15.69 | 14.57 | 14.60 | 58,796 | -1.14(-7.24%) |
Jul 05, 2022 | 15.72 | 15.98 | 15.35 | 15.74 | 62,232 | -0.31(-1.93%) |
Jul 01, 2022 | 16.01 | 16.38 | 15.68 | 16.05 | 34,874 | -0.11(-0.68%) |
Jun 30, 2022 | 15.48 | 16.17 | 15.47 | 16.16 | 56,165 | +0.48(+3.06%) |
Jun 29, 2022 | 15.57 | 15.79 | 15.46 | 15.68 | 45,096 | +0.22(+1.42%) |
Jun 28, 2022 | 15.65 | 16.02 | 15.46 | 15.46 | 44,775 | -0.25(-1.59%) |
Jun 27, 2022 | 15.76 | 15.81 | 15.59 | 15.71 | 29,390 | +0.11(+0.71%) |
Jun 24, 2022 | 15.30 | 15.77 | 15.30 | 15.60 | 96,950 | +0.24(+1.56%) |
Jun 23, 2022 | 14.75 | 15.39 | 14.65 | 15.36 | 40,804 | +0.53(+3.57%) |
Jun 22, 2022 | 14.14 | 14.89 | 14.14 | 14.83 | 75,383 | +0.54(+3.78%) |
Jun 21, 2022 | 13.79 | 14.56 | 13.71 | 14.29 | 51,747 | +0.53(+3.85%) |
Jun 17, 2022 | 13.48 | 13.86 | 13.43 | 13.76 | 129,279 | +0.42(+3.15%) |
Jun 16, 2022 | 13.52 | 13.52 | 13.03 | 13.34 | 51,569 | -0.20(-1.48%) |
Jun 15, 2022 | 13.47 | 14.02 | 13.38 | 13.54 | 46,442 | +0.07(+0.52%) |
Jun 14, 2022 | 13.50 | 13.57 | 13.16 | 13.47 | 35,155 | -0.01(-0.07%) |
Jun 13, 2022 | 13.52 | 13.72 | 13.11 | 13.48 | 42,007 | -0.29(-2.11%) |
Jun 10, 2022 | 14.19 | 14.24 | 13.74 | 13.77 | 43,665 | -0.61(-4.24%) |
Jun 09, 2022 | 14.46 | 14.75 | 14.33 | 14.38 | 50,131 | -0.17(-1.17%) |
Jun 08, 2022 | 14.47 | 14.94 | 14.35 | 14.55 | 46,357 | -0.03(-0.21%) |
Jun 07, 2022 | 14.26 | 14.61 | 14.10 | 14.58 | 48,793 | +0.06(+0.41%) |
Jun 06, 2022 | 14.31 | 14.56 | 14.06 | 14.52 | 61,166 | +0.39(+2.76%) |
Jun 03, 2022 | 14.20 | 14.20 | 13.90 | 14.13 | 42,460 | -0.15(-1.05%) |
Jun 02, 2022 | 14.20 | 14.84 | 14.20 | 14.28 | 72,016 | -0.07(-0.49%) |