Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.585 | 8.585 | 8.127 | 8.308 | 40,706 | -0.32(-3.76%) |
May 30, 2023 | 8.652 | 8.719 | 8.538 | 8.633 | 33,642 | +0.03(+0.33%) |
May 26, 2023 | 8.681 | 8.786 | 8.404 | 8.604 | 32,684 | -0.01(-0.11%) |
May 25, 2023 | 9.034 | 9.044 | 8.537 | 8.614 | 32,034 | -0.47(-5.15%) |
May 24, 2023 | 9.464 | 9.521 | 8.919 | 9.082 | 49,817 | -0.09(-0.94%) |
May 23, 2023 | 8.838 | 9.321 | 8.838 | 9.168 | 44,956 | +0.23(+2.56%) |
May 22, 2023 | 9.053 | 9.053 | 8.786 | 8.939 | 54,327 | -0.10(-1.06%) |
May 19, 2023 | 8.700 | 9.110 | 8.595 | 9.034 | 75,122 | +0.54(+6.41%) |
May 18, 2023 | 8.146 | 8.633 | 8.079 | 8.490 | 56,362 | +0.34(+4.22%) |
May 17, 2023 | 8.146 | 8.212 | 7.897 | 8.146 | 45,063 | +0.07(+0.81%) |
May 16, 2023 | 8.249 | 8.503 | 8.043 | 8.080 | 42,511 | -0.18(-2.16%) |
May 15, 2023 | 7.836 | 8.362 | 7.827 | 8.259 | 45,642 | +0.43(+5.52%) |
May 12, 2023 | 7.827 | 7.939 | 7.512 | 7.827 | 28,303 | +0.04(+0.48%) |
May 11, 2023 | 7.338 | 8.052 | 7.338 | 7.789 | 56,566 | +0.46(+6.28%) |
May 10, 2023 | 7.535 | 7.582 | 7.133 | 7.329 | 41,802 | -0.13(-1.76%) |
May 09, 2023 | 7.310 | 7.460 | 6.906 | 7.460 | 45,963 | +0.32(+4.47%) |
May 08, 2023 | 7.141 | 7.357 | 6.943 | 7.141 | 43,671 | +0.06(+0.80%) |
May 05, 2023 | 7.253 | 7.253 | 6.793 | 7.084 | 69,519 | -0.02(-0.26%) |
May 04, 2023 | 7.141 | 7.263 | 6.896 | 7.103 | 56,283 | -0.09(-1.31%) |
May 03, 2023 | 7.329 | 7.366 | 7.197 | 7.197 | 29,975 | -0.15(-2.05%) |
May 02, 2023 | 7.300 | 7.401 | 7.014 | 7.347 | 31,064 | -0.01(-0.13%) |
May 01, 2023 | 7.253 | 7.375 | 7.253 | 7.357 | 31,478 | +0.03(+0.38%) |
Apr 28, 2023 | 7.272 | 7.413 | 7.244 | 7.329 | 49,135 | +0.09(+1.30%) |
Apr 27, 2023 | 7.018 | 7.235 | 6.990 | 7.235 | 44,598 | +0.28(+4.05%) |
Apr 26, 2023 | 7.018 | 7.159 | 6.868 | 6.953 | 63,698 | -0.12(-1.73%) |
Apr 25, 2023 | 7.253 | 7.253 | 6.953 | 7.075 | 71,711 | -0.23(-3.09%) |
Apr 24, 2023 | 7.188 | 7.366 | 7.131 | 7.300 | 41,256 | +0.14(+1.97%) |
Apr 21, 2023 | 6.915 | 7.291 | 6.859 | 7.159 | 43,748 | +0.16(+2.28%) |
Apr 20, 2023 | 7.169 | 7.188 | 6.990 | 7.000 | 15,801 | -0.17(-2.36%) |
Apr 19, 2023 | 7.263 | 7.427 | 7.141 | 7.169 | 24,216 | -0.12(-1.68%) |
Apr 18, 2023 | 7.451 | 7.451 | 7.244 | 7.291 | 24,772 | -0.15(-2.02%) |
Apr 17, 2023 | 7.347 | 7.469 | 7.150 | 7.441 | 39,030 | +0.18(+2.46%) |
Apr 14, 2023 | 7.009 | 7.451 | 7.009 | 7.263 | 51,497 | +0.33(+4.74%) |
Apr 13, 2023 | 6.934 | 6.943 | 6.727 | 6.934 | 69,620 | +0.00(+0.00%) |
Apr 12, 2023 | 7.282 | 7.282 | 6.868 | 6.934 | 33,724 | -0.22(-3.02%) |
Apr 11, 2023 | 6.943 | 7.263 | 6.943 | 7.150 | 37,855 | +0.22(+3.12%) |
Apr 10, 2023 | 7.047 | 7.131 | 6.774 | 6.934 | 63,113 | -0.16(-2.25%) |
Apr 06, 2023 | 7.028 | 7.169 | 6.859 | 7.094 | 33,617 | +0.20(+2.86%) |
Apr 05, 2023 | 7.103 | 7.310 | 6.706 | 6.896 | 39,689 | -0.21(-2.91%) |
Apr 04, 2023 | 7.357 | 7.498 | 7.047 | 7.103 | 48,486 | -0.31(-4.18%) |
Apr 03, 2023 | 7.451 | 7.507 | 7.347 | 7.413 | 31,648 | +0.02(+0.25%) |
Mar 31, 2023 | 7.112 | 7.516 | 7.112 | 7.394 | 74,443 | +0.36(+5.07%) |
Mar 30, 2023 | 7.225 | 7.385 | 7.000 | 7.037 | 81,539 | -0.14(-1.96%) |
Mar 29, 2023 | 7.216 | 7.216 | 6.878 | 7.178 | 69,482 | +0.10(+1.46%) |
Mar 28, 2023 | 7.423 | 7.469 | 7.065 | 7.075 | 50,825 | -0.36(-4.80%) |
Mar 27, 2023 | 7.535 | 7.775 | 7.126 | 7.432 | 85,415 | -0.02(-0.25%) |
Mar 24, 2023 | 7.366 | 7.469 | 7.084 | 7.451 | 59,042 | +0.07(+0.89%) |
Mar 23, 2023 | 7.620 | 7.761 | 7.314 | 7.385 | 48,513 | -0.03(-0.38%) |
Mar 22, 2023 | 7.827 | 7.892 | 7.347 | 7.413 | 72,516 | -0.28(-3.66%) |
Mar 21, 2023 | 8.165 | 8.224 | 7.639 | 7.695 | 81,118 | -0.41(-5.10%) |
Mar 20, 2023 | 8.437 | 8.526 | 8.052 | 8.108 | 34,955 | -0.25(-3.03%) |
Mar 17, 2023 | 8.033 | 8.517 | 8.033 | 8.362 | 111,305 | +0.22(+2.65%) |
Mar 16, 2023 | 8.832 | 8.832 | 7.883 | 8.146 | 163,422 | -1.07(-11.62%) |
Mar 15, 2023 | 9.264 | 9.621 | 9.006 | 9.217 | 48,190 | -0.19(-2.00%) |
Mar 14, 2023 | 9.687 | 9.837 | 9.273 | 9.405 | 48,024 | -0.13(-1.38%) |
Mar 13, 2023 | 9.781 | 9.894 | 9.490 | 9.537 | 26,593 | -0.31(-3.10%) |
Mar 10, 2023 | 10.72 | 10.99 | 9.734 | 9.842 | 48,257 | -0.83(-7.79%) |
Mar 09, 2023 | 11.42 | 11.79 | 10.62 | 10.67 | 30,546 | -0.64(-5.65%) |
Mar 08, 2023 | 11.29 | 11.42 | 11.03 | 11.31 | 34,979 | +0.15(+1.35%) |
Mar 07, 2023 | 11.33 | 11.33 | 11.12 | 11.16 | 49,879 | -0.03(-0.25%) |
Mar 06, 2023 | 11.71 | 11.71 | 10.96 | 11.19 | 121,224 | +0.01(+0.08%) |
Mar 03, 2023 | 11.10 | 11.43 | 10.98 | 11.18 | 30,341 | +0.09(+0.85%) |
Mar 02, 2023 | 10.85 | 11.24 | 10.85 | 11.09 | 13,324 | +0.25(+2.34%) |
Mar 01, 2023 | 10.89 | 11.14 | 10.63 | 10.83 | 37,334 | -0.05(-0.43%) |
Feb 28, 2023 | 10.95 | 11.16 | 10.79 | 10.88 | 53,098 | +0.04(+0.35%) |
Feb 27, 2023 | 11.24 | 11.24 | 10.66 | 10.84 | 10,285 | -0.11(-1.03%) |
Feb 24, 2023 | 10.94 | 11.75 | 10.85 | 10.96 | 17,611 | -0.05(-0.43%) |
Feb 23, 2023 | 10.98 | 11.04 | 10.80 | 11.00 | 15,823 | +0.05(+0.43%) |
Feb 22, 2023 | 11.30 | 11.44 | 10.80 | 10.96 | 138,562 | -0.19(-1.69%) |
Feb 21, 2023 | 11.32 | 11.82 | 10.86 | 11.14 | 48,133 | -0.16(-1.41%) |
Feb 17, 2023 | 11.06 | 11.46 | 11.00 | 11.30 | 18,453 | +0.34(+3.09%) |
Feb 16, 2023 | 10.76 | 11.27 | 10.59 | 10.96 | 64,383 | +0.31(+2.91%) |
Feb 15, 2023 | 10.65 | 10.72 | 10.21 | 10.65 | 17,331 | -0.01(-0.09%) |
Feb 14, 2023 | 10.12 | 10.78 | 9.992 | 10.66 | 89,068 | +0.54(+5.29%) |
Feb 13, 2023 | 10.10 | 10.32 | 9.903 | 10.13 | 38,134 | +0.13(+1.32%) |
Feb 10, 2023 | 9.839 | 10.25 | 9.839 | 9.997 | 31,721 | +0.26(+2.67%) |
Feb 09, 2023 | 9.960 | 10.20 | 9.737 | 9.737 | 27,191 | -0.21(-2.14%) |
Feb 08, 2023 | 10.07 | 10.15 | 9.867 | 9.951 | 34,215 | -0.28(-2.72%) |
Feb 07, 2023 | 10.66 | 10.66 | 10.20 | 10.23 | 25,622 | -0.42(-3.92%) |
Feb 06, 2023 | 11.11 | 11.21 | 10.62 | 10.65 | 23,912 | -0.52(-4.65%) |
Feb 03, 2023 | 11.30 | 11.30 | 11.04 | 11.17 | 16,582 | +0.06(+0.50%) |
Feb 02, 2023 | 11.23 | 11.36 | 10.86 | 11.11 | 15,413 | -0.16(-1.40%) |
Feb 01, 2023 | 11.08 | 11.28 | 10.82 | 11.27 | 20,910 | +0.20(+1.84%) |
Jan 31, 2023 | 10.91 | 11.10 | 10.82 | 11.06 | 23,715 | +0.19(+1.70%) |
Jan 30, 2023 | 10.58 | 11.04 | 10.57 | 10.88 | 12,171 | +0.18(+1.65%) |
Jan 27, 2023 | 10.75 | 11.13 | 10.70 | 10.70 | 11,944 | -0.14(-1.28%) |
Jan 26, 2023 | 10.99 | 11.00 | 10.67 | 10.84 | 10,309 | +0.00(+0.00%) |
Jan 25, 2023 | 10.90 | 11.04 | 10.72 | 10.84 | 16,947 | -0.01(-0.09%) |
Jan 24, 2023 | 10.78 | 11.20 | 10.78 | 10.85 | 21,907 | +0.06(+0.60%) |
Jan 23, 2023 | 11.09 | 11.09 | 10.63 | 10.79 | 15,864 | -0.20(-1.86%) |
Jan 20, 2023 | 10.66 | 10.99 | 10.58 | 10.99 | 21,576 | +0.39(+3.67%) |
Jan 19, 2023 | 10.90 | 10.99 | 10.50 | 10.60 | 21,184 | -0.30(-2.72%) |
Jan 18, 2023 | 11.31 | 11.31 | 10.89 | 10.90 | 17,861 | -0.43(-3.77%) |
Jan 17, 2023 | 11.35 | 11.61 | 11.13 | 11.32 | 21,580 | -0.07(-0.65%) |
Jan 13, 2023 | 10.90 | 11.55 | 10.90 | 11.40 | 38,303 | +0.27(+2.42%) |
Jan 12, 2023 | 10.71 | 11.37 | 10.71 | 11.13 | 32,520 | +0.46(+4.35%) |
Jan 11, 2023 | 10.33 | 10.96 | 10.32 | 10.66 | 37,204 | +0.33(+3.23%) |
Jan 10, 2023 | 9.923 | 10.39 | 9.839 | 10.33 | 23,347 | +0.49(+4.99%) |
Jan 09, 2023 | 9.784 | 9.969 | 9.688 | 9.839 | 17,584 | +0.17(+1.73%) |
Jan 06, 2023 | 9.756 | 9.756 | 9.635 | 9.672 | 15,487 | +0.02(+0.19%) |
Jan 05, 2023 | 9.955 | 10.04 | 9.635 | 9.654 | 16,063 | -0.45(-4.50%) |
Jan 04, 2023 | 9.691 | 10.15 | 9.691 | 10.11 | 35,730 | +0.50(+5.21%) |
Jan 03, 2023 | 9.376 | 9.644 | 9.371 | 9.607 | 16,052 | +0.28(+2.98%) |
Dec 30, 2022 | 9.088 | 9.422 | 9.014 | 9.329 | 69,152 | +0.04(+0.40%) |
Dec 29, 2022 | 9.060 | 9.357 | 8.893 | 9.292 | 55,486 | +0.33(+3.73%) |
Dec 28, 2022 | 9.134 | 9.255 | 8.875 | 8.958 | 34,322 | -0.16(-1.73%) |
Dec 27, 2022 | 8.717 | 9.227 | 8.634 | 9.116 | 55,600 | +0.41(+4.69%) |
Dec 23, 2022 | 8.383 | 8.801 | 8.244 | 8.708 | 83,395 | +0.33(+3.99%) |
Dec 22, 2022 | 8.226 | 8.439 | 8.216 | 8.374 | 107,578 | +0.06(+0.67%) |
Dec 21, 2022 | 8.402 | 8.402 | 8.216 | 8.318 | 93,690 | -0.06(-0.66%) |
Dec 20, 2022 | 8.346 | 8.402 | 8.151 | 8.374 | 76,954 | +0.03(+0.33%) |
Dec 19, 2022 | 8.680 | 8.717 | 8.263 | 8.346 | 51,822 | -0.32(-3.64%) |
Dec 16, 2022 | 8.810 | 8.884 | 8.624 | 8.662 | 71,557 | -0.17(-1.89%) |
Dec 15, 2022 | 8.866 | 9.440 | 8.643 | 8.828 | 55,490 | -0.18(-1.96%) |
Dec 14, 2022 | 8.745 | 9.107 | 8.671 | 9.005 | 63,833 | +0.20(+2.32%) |
Dec 13, 2022 | 8.773 | 8.884 | 8.411 | 8.801 | 212,712 | +0.25(+2.93%) |
Dec 12, 2022 | 8.856 | 8.903 | 8.478 | 8.550 | 41,930 | -0.42(-4.65%) |
Dec 09, 2022 | 8.810 | 9.032 | 8.810 | 8.968 | 22,935 | -0.05(-0.51%) |
Dec 08, 2022 | 9.125 | 9.292 | 9.005 | 9.014 | 44,884 | -0.14(-1.52%) |
Dec 07, 2022 | 9.394 | 9.394 | 9.125 | 9.153 | 41,409 | -0.28(-2.95%) |
Dec 06, 2022 | 9.162 | 9.505 | 9.125 | 9.431 | 105,687 | +0.18(+1.90%) |
Dec 05, 2022 | 9.274 | 9.440 | 9.079 | 9.255 | 183,263 | +0.03(+0.30%) |
Dec 02, 2022 | 9.162 | 9.490 | 9.023 | 9.227 | 150,956 | +0.01(+0.10%) |
Dec 01, 2022 | 9.209 | 9.357 | 9.107 | 9.218 | 37,925 | -0.06(-0.60%) |
Nov 30, 2022 | 9.181 | 9.287 | 8.995 | 9.274 | 70,117 | +0.08(+0.91%) |
Nov 29, 2022 | 9.496 | 9.496 | 9.097 | 9.190 | 73,400 | -0.21(-2.27%) |
Nov 28, 2022 | 9.951 | 9.951 | 9.366 | 9.403 | 26,091 | -0.57(-5.76%) |
Nov 25, 2022 | 9.737 | 10.14 | 9.264 | 9.978 | 16,407 | +0.32(+3.26%) |
Nov 23, 2022 | 9.626 | 9.774 | 9.459 | 9.663 | 38,762 | -0.06(-0.67%) |
Nov 22, 2022 | 9.274 | 9.756 | 9.236 | 9.728 | 48,755 | +0.49(+5.32%) |
Nov 21, 2022 | 9.246 | 9.459 | 9.097 | 9.236 | 104,866 | -0.09(-0.99%) |
Nov 18, 2022 | 9.413 | 9.459 | 9.144 | 9.329 | 21,865 | +0.05(+0.50%) |
Nov 17, 2022 | 9.097 | 9.455 | 9.051 | 9.283 | 36,475 | +0.19(+2.04%) |
Nov 16, 2022 | 9.445 | 9.675 | 9.097 | 9.097 | 28,696 | -0.25(-2.64%) |
Nov 15, 2022 | 9.692 | 10.16 | 9.166 | 9.344 | 36,279 | -0.26(-2.67%) |
Nov 14, 2022 | 9.948 | 9.975 | 9.564 | 9.600 | 34,384 | -0.48(-4.72%) |
Nov 11, 2022 | 10.12 | 10.31 | 9.993 | 10.08 | 27,907 | -0.08(-0.81%) |
Nov 10, 2022 | 9.975 | 10.17 | 9.619 | 10.16 | 52,739 | +0.50(+5.21%) |
Nov 09, 2022 | 9.737 | 9.765 | 9.609 | 9.655 | 28,425 | -0.13(-1.31%) |
Nov 08, 2022 | 9.728 | 9.847 | 9.646 | 9.783 | 44,781 | +0.02(+0.19%) |
Nov 07, 2022 | 9.692 | 9.792 | 9.600 | 9.765 | 83,261 | +0.16(+1.71%) |
Nov 04, 2022 | 9.280 | 9.600 | 9.280 | 9.600 | 19,259 | +0.32(+3.45%) |
Nov 03, 2022 | 9.171 | 9.326 | 9.143 | 9.280 | 17,251 | -0.02(-0.20%) |
Nov 02, 2022 | 9.317 | 9.299 | 39,171 | -0.09(-0.97%) | ||
Nov 01, 2022 | 9.152 | 9.445 | 9.070 | 9.390 | 13,493 | +0.32(+3.53%) |
Oct 31, 2022 | 9.161 | 9.161 | 8.575 | 9.070 | 52,029 | -0.25(-2.65%) |
Oct 28, 2022 | 8.549 | 9.317 | 8.505 | 9.317 | 62,217 | +0.88(+10.40%) |
Oct 27, 2022 | 8.348 | 8.640 | 8.256 | 8.439 | 67,801 | +0.20(+2.44%) |
Oct 26, 2022 | 8.338 | 8.402 | 8.229 | 8.238 | 106,386 | -0.02(-0.22%) |
Oct 25, 2022 | 8.110 | 8.318 | 8.092 | 8.256 | 32,274 | +0.19(+2.38%) |
Oct 24, 2022 | 8.055 | 8.213 | 8.009 | 8.064 | 48,191 | -0.05(-0.68%) |
Oct 21, 2022 | 8.009 | 8.119 | 7.900 | 8.119 | 45,969 | +0.17(+2.19%) |
Oct 20, 2022 | 8.069 | 8.087 | 7.872 | 7.945 | 46,667 | -0.10(-1.25%) |
Oct 19, 2022 | 8.055 | 8.128 | 7.964 | 8.046 | 41,497 | -0.05(-0.68%) |
Oct 18, 2022 | 7.954 | 8.210 | 7.890 | 8.101 | 64,052 | +0.16(+2.07%) |
Oct 17, 2022 | 8.018 | 8.183 | 7.863 | 7.936 | 32,671 | -0.04(-0.46%) |
Oct 14, 2022 | 8.247 | 8.256 | 7.945 | 7.973 | 16,993 | -0.19(-2.35%) |
Oct 13, 2022 | 7.973 | 8.306 | 7.973 | 8.165 | 19,899 | +0.04(+0.45%) |
Oct 12, 2022 | 8.375 | 8.478 | 8.037 | 8.128 | 27,253 | -0.25(-2.95%) |
Oct 11, 2022 | 8.247 | 8.494 | 8.238 | 8.375 | 35,341 | +0.16(+2.00%) |
Oct 10, 2022 | 8.037 | 8.320 | 8.037 | 8.210 | 27,639 | +0.25(+3.10%) |
Oct 07, 2022 | 8.018 | 8.116 | 7.863 | 7.964 | 68,010 | -0.11(-1.36%) |
Oct 06, 2022 | 8.137 | 8.338 | 8.009 | 8.073 | 60,333 | -0.05(-0.56%) |
Oct 05, 2022 | 8.055 | 8.284 | 7.790 | 8.119 | 58,531 | -0.07(-0.89%) |
Oct 04, 2022 | 8.073 | 8.306 | 8.005 | 8.192 | 58,415 | +0.19(+2.40%) |
Oct 03, 2022 | 8.220 | 8.220 | 7.941 | 8.000 | 33,134 | -0.12(-1.46%) |
Sep 30, 2022 | 8.274 | 8.421 | 7.936 | 8.119 | 67,660 | -0.21(-2.52%) |
Sep 29, 2022 | 8.622 | 8.713 | 8.165 | 8.329 | 40,480 | -0.36(-4.11%) |
Sep 28, 2022 | 8.110 | 8.814 | 8.110 | 8.686 | 32,530 | +0.56(+6.86%) |
Sep 27, 2022 | 8.540 | 8.559 | 8.046 | 8.128 | 73,777 | -0.35(-4.15%) |
Sep 26, 2022 | 8.832 | 8.855 | 8.375 | 8.480 | 62,492 | -0.34(-3.89%) |
Sep 23, 2022 | 8.887 | 8.896 | 8.681 | 8.823 | 30,802 | -0.10(-1.13%) |
Sep 22, 2022 | 8.905 | 9.001 | 8.695 | 8.924 | 34,392 | -0.05(-0.61%) |
Sep 21, 2022 | 9.235 | 9.308 | 8.942 | 8.978 | 48,750 | -0.20(-2.19%) |
Sep 20, 2022 | 8.924 | 9.300 | 8.924 | 9.180 | 52,191 | +0.11(+1.21%) |
Sep 19, 2022 | 8.686 | 9.079 | 8.631 | 9.070 | 122,927 | +0.27(+3.01%) |
Sep 16, 2022 | 9.326 | 9.326 | 8.768 | 8.805 | 109,381 | -0.55(-5.87%) |
Sep 15, 2022 | 9.984 | 9.984 | 9.271 | 9.353 | 34,983 | -0.61(-6.15%) |
Sep 14, 2022 | 10.04 | 10.18 | 9.876 | 9.966 | 44,423 | -0.07(-0.73%) |
Sep 13, 2022 | 10.13 | 10.43 | 9.929 | 10.04 | 35,063 | -0.32(-3.09%) |
Sep 12, 2022 | 10.18 | 10.47 | 9.993 | 10.36 | 44,531 | +0.16(+1.61%) |
Sep 09, 2022 | 10.19 | 10.46 | 10.06 | 10.19 | 33,082 | +0.00(+0.00%) |
Sep 08, 2022 | 10.16 | 10.21 | 10.06 | 10.19 | 16,073 | -0.05(-0.54%) |
Sep 07, 2022 | 10.35 | 10.36 | 10.08 | 10.25 | 131,879 | -0.03(-0.27%) |
Sep 06, 2022 | 10.47 | 10.47 | 10.18 | 10.28 | 13,755 | -0.15(-1.40%) |
Sep 02, 2022 | 10.39 | 10.47 | 10.22 | 10.42 | 26,423 | +0.12(+1.15%) |
Sep 01, 2022 | 10.10 | 10.39 | 10.10 | 10.30 | 49,798 | +0.15(+1.44%) |
Aug 31, 2022 | 10.23 | 10.40 | 9.993 | 10.16 | 37,665 | +0.02(+0.18%) |
Aug 30, 2022 | 10.35 | 10.38 | 9.966 | 10.14 | 57,092 | -0.27(-2.63%) |
Aug 29, 2022 | 10.30 | 10.65 | 10.24 | 10.41 | 159,834 | -0.21(-1.98%) |
Aug 26, 2022 | 11.80 | 11.80 | 10.52 | 10.62 | 97,264 | -1.18(-9.99%) |
Aug 25, 2022 | 12.23 | 12.27 | 11.71 | 11.80 | 46,202 | -0.46(-3.73%) |
Aug 24, 2022 | 12.48 | 12.71 | 12.25 | 12.26 | 33,195 | -0.14(-1.11%) |
Aug 23, 2022 | 12.71 | 12.75 | 12.37 | 12.40 | 25,447 | -0.20(-1.60%) |
Aug 22, 2022 | 13.07 | 13.40 | 12.55 | 12.60 | 26,098 | -0.55(-4.17%) |
Aug 19, 2022 | 13.46 | 13.71 | 13.01 | 13.15 | 22,344 | -0.36(-2.64%) |
Aug 18, 2022 | 13.80 | 13.80 | 13.38 | 13.50 | 20,636 | -0.26(-1.86%) |
Aug 17, 2022 | 13.09 | 13.76 | 13.05 | 13.76 | 12,703 | +0.62(+4.76%) |
Aug 16, 2022 | 12.71 | 13.20 | 12.71 | 13.14 | 18,606 | +0.36(+2.84%) |
Aug 15, 2022 | 12.88 | 13.13 | 12.60 | 12.77 | 22,303 | -0.10(-0.77%) |
Aug 12, 2022 | 13.12 | 13.22 | 12.77 | 12.87 | 29,391 | -0.09(-0.70%) |
Aug 11, 2022 | 12.87 | 13.19 | 12.42 | 12.96 | 63,083 | +0.32(+2.51%) |
Aug 10, 2022 | 12.45 | 12.78 | 12.23 | 12.65 | 43,420 | +0.03(+0.22%) |
Aug 09, 2022 | 13.41 | 14.60 | 12.04 | 12.62 | 187,153 | -4.30(-25.43%) |
Aug 08, 2022 | 16.44 | 17.13 | 16.44 | 16.92 | 17,444 | +0.14(+0.86%) |
Aug 05, 2022 | 16.58 | 16.85 | 16.58 | 16.78 | 8,091 | +0.02(+0.11%) |
Aug 04, 2022 | 16.58 | 16.76 | 16.50 | 16.76 | 8,254 | +0.04(+0.22%) |
Aug 03, 2022 | 16.79 | 16.84 | 16.50 | 16.72 | 13,553 | +0.08(+0.49%) |
Aug 02, 2022 | 17.14 | 17.19 | 16.64 | 16.64 | 8,509 | -0.53(-3.06%) |
Aug 01, 2022 | 16.52 | 17.18 | 16.52 | 17.17 | 10,419 | +0.44(+2.65%) |
Jul 29, 2022 | 16.80 | 16.90 | 16.53 | 16.72 | 17,340 | -0.12(-0.70%) |
Jul 28, 2022 | 17.13 | 17.13 | 16.68 | 16.84 | 7,623 | -0.09(-0.54%) |
Jul 27, 2022 | 16.28 | 16.93 | 16.28 | 16.93 | 16,556 | +0.68(+4.18%) |
Jul 26, 2022 | 16.68 | 16.68 | 16.22 | 16.25 | 9,419 | -0.60(-3.55%) |
Jul 25, 2022 | 17.13 | 17.14 | 16.70 | 16.85 | 14,677 | -0.11(-0.64%) |
Jul 22, 2022 | 17.23 | 17.29 | 16.87 | 16.96 | 10,789 | -0.24(-1.37%) |
Jul 21, 2022 | 17.06 | 17.19 | 16.80 | 17.19 | 11,864 | -0.01(-0.05%) |
Jul 20, 2022 | 17.18 | 17.28 | 17.03 | 17.20 | 17,421 | +0.19(+1.12%) |
Jul 19, 2022 | 16.69 | 17.28 | 16.61 | 17.01 | 20,021 | +0.53(+3.24%) |
Jul 18, 2022 | 16.53 | 16.58 | 16.31 | 16.48 | 12,451 | +0.01(+0.06%) |
Jul 15, 2022 | 16.09 | 16.57 | 15.94 | 16.47 | 21,906 | +0.64(+4.06%) |
Jul 14, 2022 | 15.97 | 15.97 | 15.70 | 15.83 | 11,615 | -0.30(-1.85%) |
Jul 13, 2022 | 15.92 | 16.31 | 15.92 | 16.12 | 16,273 | -0.20(-1.22%) |
Jul 12, 2022 | 16.23 | 16.68 | 16.23 | 16.32 | 14,356 | -0.02(-0.11%) |
Jul 11, 2022 | 16.43 | 16.44 | 16.30 | 16.34 | 12,835 | -0.12(-0.72%) |
Jul 08, 2022 | 16.51 | 16.73 | 16.35 | 16.46 | 15,329 | -0.24(-1.41%) |
Jul 07, 2022 | 16.35 | 16.90 | 16.35 | 16.70 | 24,174 | +0.55(+3.42%) |
Jul 06, 2022 | 16.29 | 16.32 | 15.99 | 16.14 | 13,851 | -0.14(-0.89%) |
Jul 05, 2022 | 15.88 | 16.29 | 14.29 | 16.29 | 15,516 | +0.14(+0.90%) |
Jul 01, 2022 | 16.04 | 16.20 | 15.95 | 16.14 | 13,050 | +0.06(+0.39%) |
Jun 30, 2022 | 15.84 | 16.09 | 15.84 | 16.08 | 14,995 | +0.00(+0.00%) |
Jun 29, 2022 | 16.31 | 16.31 | 15.83 | 16.08 | 33,620 | -0.20(-1.22%) |
Jun 28, 2022 | 16.36 | 16.46 | 16.27 | 16.28 | 20,543 | -0.08(-0.50%) |
Jun 27, 2022 | 17.07 | 17.07 | 16.31 | 16.36 | 23,218 | -0.61(-3.58%) |
Jun 24, 2022 | 16.36 | 17.18 | 16.36 | 16.97 | 144,254 | +0.63(+3.88%) |
Jun 23, 2022 | 15.77 | 16.41 | 15.77 | 16.33 | 23,772 | +0.63(+4.04%) |
Jun 22, 2022 | 15.58 | 15.77 | 15.58 | 15.70 | 46,892 | -0.12(-0.74%) |
Jun 21, 2022 | 15.81 | 15.94 | 15.69 | 15.82 | 40,078 | +0.10(+0.63%) |
Jun 17, 2022 | 15.61 | 15.85 | 15.58 | 15.72 | 40,746 | +0.04(+0.23%) |
Jun 16, 2022 | 15.69 | 15.73 | 15.54 | 15.68 | 31,307 | -0.33(-2.04%) |
Jun 15, 2022 | 15.59 | 16.21 | 15.59 | 16.01 | 32,931 | +0.47(+3.03%) |
Jun 14, 2022 | 15.64 | 15.82 | 15.46 | 15.54 | 59,749 | -0.12(-0.75%) |
Jun 13, 2022 | 15.60 | 15.87 | 15.39 | 15.65 | 29,517 | -0.14(-0.86%) |
Jun 10, 2022 | 16.01 | 16.15 | 15.63 | 15.79 | 53,876 | -0.46(-2.84%) |
Jun 09, 2022 | 16.19 | 16.30 | 16.18 | 16.25 | 21,882 | -0.14(-0.83%) |
Jun 08, 2022 | 16.62 | 16.96 | 16.19 | 16.39 | 32,720 | -0.33(-1.95%) |
Jun 07, 2022 | 16.96 | 17.01 | 16.66 | 16.71 | 22,762 | -0.32(-1.86%) |
Jun 06, 2022 | 16.31 | 17.32 | 16.13 | 17.03 | 48,001 | +0.97(+6.03%) |
Jun 03, 2022 | 16.31 | 16.35 | 15.99 | 16.06 | 37,742 | -0.43(-2.58%) |
Jun 02, 2022 | 16.17 | 16.49 | 16.14 | 16.49 | 28,880 | +0.36(+2.25%) |