Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 6.580 | 6.870 | 6.310 | 6.650 | 737,297 | +0.06(+0.91%) |
May 05, 2023 | 6.370 | 6.750 | 6.310 | 6.590 | 414,511 | +0.28(+4.44%) |
May 04, 2023 | 6.530 | 7.165 | 5.990 | 6.310 | 1,176,656 | -0.35(-5.26%) |
May 03, 2023 | 6.560 | 7.190 | 6.400 | 6.660 | 468,039 | +0.14(+2.15%) |
May 02, 2023 | 7.050 | 7.270 | 6.290 | 6.520 | 1,803,006 | -0.44(-6.32%) |
May 01, 2023 | 6.970 | 7.020 | 6.850 | 6.960 | 370,876 | -0.01(-0.14%) |
Apr 28, 2023 | 6.920 | 7.060 | 6.755 | 6.970 | 292,380 | +0.03(+0.43%) |
Apr 27, 2023 | 7.010 | 7.280 | 6.860 | 6.940 | 345,664 | +0.01(+0.14%) |
Apr 26, 2023 | 7.360 | 7.385 | 6.900 | 6.930 | 428,532 | -0.44(-5.97%) |
Apr 25, 2023 | 7.830 | 7.930 | 7.270 | 7.370 | 478,762 | -0.51(-6.47%) |
Apr 24, 2023 | 8.000 | 8.110 | 7.860 | 7.880 | 331,570 | -0.17(-2.11%) |
Apr 21, 2023 | 7.990 | 8.140 | 7.895 | 8.050 | 317,246 | +0.06(+0.75%) |
Apr 20, 2023 | 7.870 | 8.160 | 7.782 | 7.990 | 417,189 | +0.08(+1.01%) |
Apr 19, 2023 | 7.920 | 8.060 | 7.776 | 7.910 | 516,583 | -0.07(-0.88%) |
Apr 18, 2023 | 8.470 | 8.510 | 7.880 | 7.980 | 442,538 | -0.46(-5.45%) |
Apr 17, 2023 | 8.330 | 8.600 | 7.580 | 8.440 | 1,078,660 | -0.22(-2.54%) |
Apr 14, 2023 | 12.34 | 12.34 | 8.500 | 8.660 | 2,426,008 | -3.70(-29.94%) |
Apr 13, 2023 | 12.47 | 13.04 | 12.15 | 12.36 | 684,700 | +0.00(+0.00%) |
Apr 12, 2023 | 13.33 | 13.50 | 12.33 | 12.36 | 208,938 | -0.93(-7.00%) |
Apr 11, 2023 | 13.49 | 13.57 | 13.11 | 13.29 | 148,855 | -0.14(-1.04%) |
Apr 10, 2023 | 13.52 | 13.63 | 13.29 | 13.43 | 124,486 | -0.28(-2.04%) |
Apr 06, 2023 | 13.74 | 13.97 | 13.43 | 13.71 | 130,300 | +0.05(+0.37%) |
Apr 05, 2023 | 14.08 | 14.15 | 13.38 | 13.66 | 147,967 | -0.49(-3.46%) |
Apr 04, 2023 | 14.20 | 14.39 | 13.99 | 14.15 | 340,676 | -0.12(-0.84%) |
Apr 03, 2023 | 13.89 | 14.32 | 13.81 | 14.27 | 195,435 | +0.37(+2.66%) |
Mar 31, 2023 | 13.50 | 13.93 | 13.44 | 13.90 | 407,511 | +0.47(+3.50%) |
Mar 30, 2023 | 13.49 | 13.56 | 13.21 | 13.43 | 115,447 | +0.06(+0.45%) |
Mar 29, 2023 | 13.13 | 13.47 | 13.05 | 13.37 | 151,558 | +0.28(+2.14%) |
Mar 28, 2023 | 13.18 | 13.31 | 12.82 | 13.09 | 163,193 | -0.13(-0.98%) |
Mar 27, 2023 | 13.11 | 13.31 | 12.91 | 13.22 | 158,495 | +0.23(+1.77%) |
Mar 24, 2023 | 12.73 | 13.24 | 12.52 | 12.99 | 124,737 | +0.16(+1.25%) |
Mar 23, 2023 | 13.33 | 13.52 | 12.64 | 12.83 | 215,707 | -0.28(-2.14%) |
Mar 22, 2023 | 13.26 | 13.75 | 13.10 | 13.11 | 285,907 | -0.19(-1.43%) |
Mar 21, 2023 | 12.67 | 13.55 | 12.33 | 13.30 | 316,702 | +0.91(+7.34%) |
Mar 20, 2023 | 12.33 | 12.50 | 12.06 | 12.39 | 213,527 | +0.11(+0.90%) |
Mar 17, 2023 | 12.78 | 12.78 | 12.27 | 12.28 | 397,794 | -0.69(-5.32%) |
Mar 16, 2023 | 12.96 | 13.24 | 12.79 | 12.97 | 290,181 | -0.12(-0.92%) |
Mar 15, 2023 | 12.92 | 13.25 | 12.77 | 13.09 | 236,393 | -0.23(-1.73%) |
Mar 14, 2023 | 13.28 | 14.21 | 13.02 | 13.32 | 405,794 | +0.21(+1.60%) |
Mar 13, 2023 | 12.89 | 13.21 | 12.72 | 13.11 | 230,392 | +0.08(+0.61%) |
Mar 10, 2023 | 13.02 | 13.09 | 12.68 | 13.03 | 261,293 | -0.03(-0.23%) |
Mar 09, 2023 | 13.44 | 13.47 | 12.91 | 13.06 | 270,760 | -0.38(-2.83%) |
Mar 08, 2023 | 13.74 | 13.92 | 13.12 | 13.44 | 181,506 | -0.39(-2.82%) |
Mar 07, 2023 | 13.80 | 14.03 | 13.49 | 13.83 | 336,787 | +0.11(+0.80%) |
Mar 06, 2023 | 13.96 | 14.22 | 13.63 | 13.72 | 302,297 | -0.44(-3.11%) |
Mar 03, 2023 | 14.00 | 14.22 | 13.40 | 14.16 | 323,815 | +0.32(+2.31%) |
Mar 02, 2023 | 13.83 | 14.11 | 13.35 | 13.84 | 530,514 | -0.23(-1.63%) |
Mar 01, 2023 | 13.69 | 14.08 | 13.35 | 14.07 | 598,136 | +0.42(+3.08%) |
Feb 28, 2023 | 15.10 | 15.80 | 13.20 | 13.65 | 2,475,251 | -3.88(-22.13%) |
Feb 27, 2023 | 17.31 | 17.92 | 17.18 | 17.53 | 650,297 | +0.44(+2.57%) |
Feb 24, 2023 | 15.30 | 17.45 | 15.09 | 17.09 | 747,301 | +1.76(+11.48%) |
Feb 23, 2023 | 15.42 | 15.49 | 15.11 | 15.33 | 163,900 | +0.15(+0.99%) |
Feb 22, 2023 | 15.30 | 15.66 | 15.06 | 15.18 | 293,272 | -0.06(-0.39%) |
Feb 21, 2023 | 15.52 | 15.76 | 14.97 | 15.24 | 312,493 | -0.57(-3.61%) |
Feb 17, 2023 | 15.87 | 16.01 | 15.47 | 15.81 | 197,676 | -0.14(-0.88%) |
Feb 16, 2023 | 15.56 | 16.12 | 15.19 | 15.95 | 233,301 | -0.09(-0.56%) |
Feb 15, 2023 | 15.74 | 16.57 | 15.59 | 16.04 | 225,720 | +0.34(+2.17%) |
Feb 14, 2023 | 15.89 | 16.53 | 15.67 | 15.70 | 535,405 | -0.25(-1.57%) |
Feb 13, 2023 | 15.48 | 16.05 | 14.82 | 15.95 | 542,420 | +0.45(+2.90%) |
Feb 10, 2023 | 16.16 | 16.28 | 15.46 | 15.50 | 343,263 | -0.82(-5.02%) |
Feb 09, 2023 | 15.93 | 17.21 | 15.89 | 16.32 | 978,594 | +1.11(+7.30%) |
Feb 08, 2023 | 15.83 | 16.17 | 15.17 | 15.21 | 581,367 | -0.70(-4.40%) |
Feb 07, 2023 | 15.86 | 16.02 | 15.15 | 15.91 | 399,886 | -0.04(-0.25%) |
Feb 06, 2023 | 16.06 | 16.89 | 15.61 | 15.95 | 371,382 | -0.23(-1.42%) |
Feb 03, 2023 | 16.31 | 16.43 | 16.00 | 16.18 | 387,980 | -0.25(-1.52%) |
Feb 02, 2023 | 16.44 | 16.60 | 15.74 | 16.43 | 683,788 | +0.39(+2.43%) |
Feb 01, 2023 | 15.60 | 16.21 | 15.60 | 16.04 | 817,514 | +0.44(+2.82%) |
Jan 31, 2023 | 15.76 | 16.06 | 15.54 | 15.60 | 266,724 | -0.10(-0.64%) |
Jan 30, 2023 | 16.07 | 16.16 | 15.61 | 15.70 | 190,181 | -0.51(-3.15%) |
Jan 27, 2023 | 15.86 | 16.61 | 15.86 | 16.21 | 241,089 | +0.32(+2.01%) |
Jan 26, 2023 | 15.74 | 16.33 | 15.35 | 15.89 | 389,313 | +0.26(+1.66%) |
Jan 25, 2023 | 15.81 | 15.81 | 14.89 | 15.63 | 457,422 | -0.38(-2.37%) |
Jan 24, 2023 | 16.25 | 16.98 | 15.67 | 16.01 | 396,689 | -0.27(-1.66%) |
Jan 23, 2023 | 17.72 | 17.72 | 16.21 | 16.28 | 522,241 | -1.43(-8.07%) |
Jan 20, 2023 | 18.00 | 18.03 | 16.88 | 17.71 | 557,412 | -0.45(-2.48%) |
Jan 19, 2023 | 18.49 | 18.82 | 17.77 | 18.16 | 617,499 | -0.06(-0.33%) |
Jan 18, 2023 | 17.33 | 18.86 | 17.00 | 18.22 | 910,085 | +1.42(+8.45%) |
Jan 17, 2023 | 16.49 | 16.89 | 15.45 | 16.80 | 378,947 | +0.16(+0.96%) |
Jan 13, 2023 | 15.66 | 16.65 | 15.57 | 16.64 | 425,636 | +0.72(+4.52%) |
Jan 12, 2023 | 15.39 | 16.24 | 14.56 | 15.92 | 278,488 | +0.67(+4.39%) |
Jan 11, 2023 | 14.90 | 15.45 | 14.88 | 15.25 | 257,500 | +0.37(+2.49%) |
Jan 10, 2023 | 15.13 | 15.61 | 14.65 | 14.88 | 200,155 | -0.50(-3.25%) |
Jan 09, 2023 | 15.48 | 16.30 | 15.34 | 15.38 | 180,696 | -0.10(-0.65%) |
Jan 06, 2023 | 14.78 | 15.79 | 14.78 | 15.48 | 236,034 | +0.84(+5.74%) |
Jan 05, 2023 | 14.25 | 14.83 | 13.85 | 14.64 | 204,781 | +0.25(+1.74%) |
Jan 04, 2023 | 14.25 | 14.74 | 13.96 | 14.39 | 186,171 | +0.23(+1.62%) |
Jan 03, 2023 | 15.02 | 15.65 | 13.95 | 14.16 | 305,762 | -0.58(-3.93%) |
Dec 30, 2022 | 13.51 | 14.90 | 13.51 | 14.74 | 343,616 | +0.54(+3.80%) |
Dec 29, 2022 | 14.16 | 14.41 | 13.75 | 14.20 | 204,929 | +0.20(+1.43%) |
Dec 28, 2022 | 13.95 | 14.64 | 13.58 | 14.00 | 224,834 | -0.12(-0.85%) |
Dec 27, 2022 | 15.65 | 15.97 | 14.08 | 14.12 | 303,634 | -1.34(-8.67%) |
Dec 23, 2022 | 15.55 | 15.74 | 14.82 | 15.46 | 182,069 | -0.10(-0.64%) |
Dec 22, 2022 | 14.74 | 15.66 | 14.26 | 15.56 | 518,836 | +0.66(+4.43%) |
Dec 21, 2022 | 13.25 | 15.08 | 13.08 | 14.90 | 799,802 | +1.83(+14.00%) |
Dec 20, 2022 | 11.72 | 13.56 | 11.36 | 13.07 | 1,148,998 | +2.46(+23.19%) |
Dec 19, 2022 | 10.63 | 10.92 | 10.48 | 10.61 | 157,183 | -0.03(-0.28%) |
Dec 16, 2022 | 10.65 | 10.86 | 10.20 | 10.64 | 264,070 | -0.12(-1.07%) |
Dec 15, 2022 | 11.65 | 11.80 | 10.57 | 10.76 | 173,481 | -1.00(-8.55%) |
Dec 14, 2022 | 12.04 | 12.29 | 11.76 | 11.76 | 241,535 | -0.34(-2.81%) |
Dec 13, 2022 | 11.89 | 12.48 | 11.73 | 12.10 | 247,219 | +0.80(+7.08%) |
Dec 12, 2022 | 11.91 | 12.09 | 11.16 | 11.30 | 235,293 | -0.70(-5.83%) |
Dec 09, 2022 | 11.42 | 12.29 | 11.22 | 12.00 | 396,727 | +0.54(+4.71%) |
Dec 08, 2022 | 10.76 | 11.61 | 10.70 | 11.46 | 208,654 | +0.79(+7.40%) |
Dec 07, 2022 | 11.08 | 11.11 | 10.37 | 10.67 | 153,309 | -0.43(-3.87%) |
Dec 06, 2022 | 11.23 | 11.27 | 10.80 | 11.10 | 214,521 | -0.11(-0.98%) |
Dec 05, 2022 | 11.32 | 11.42 | 11.01 | 11.21 | 236,324 | -0.19(-1.67%) |
Dec 02, 2022 | 10.68 | 11.74 | 10.62 | 11.40 | 235,459 | +0.60(+5.56%) |
Dec 01, 2022 | 10.96 | 11.11 | 10.49 | 10.80 | 207,004 | +0.00(+0.00%) |
Nov 30, 2022 | 10.77 | 10.90 | 10.26 | 10.80 | 499,747 | +0.10(+0.93%) |
Nov 29, 2022 | 11.07 | 11.16 | 10.56 | 10.70 | 181,200 | -0.36(-3.25%) |
Nov 28, 2022 | 10.99 | 11.46 | 10.99 | 11.06 | 237,269 | -0.14(-1.25%) |
Nov 25, 2022 | 10.99 | 11.33 | 10.99 | 11.20 | 182,525 | +0.06(+0.54%) |
Nov 23, 2022 | 10.96 | 11.29 | 10.90 | 11.14 | 182,760 | +0.25(+2.30%) |
Nov 22, 2022 | 10.84 | 11.11 | 10.63 | 10.89 | 285,110 | -0.11(-1.00%) |
Nov 21, 2022 | 10.79 | 11.12 | 10.43 | 11.00 | 316,998 | +0.05(+0.46%) |
Nov 18, 2022 | 11.06 | 11.34 | 10.80 | 10.95 | 321,623 | +0.16(+1.48%) |
Nov 17, 2022 | 10.32 | 11.19 | 10.19 | 10.79 | 223,414 | +0.14(+1.31%) |
Nov 16, 2022 | 10.51 | 10.79 | 10.23 | 10.65 | 265,864 | -0.05(-0.47%) |
Nov 15, 2022 | 10.25 | 10.96 | 10.18 | 10.70 | 253,576 | +0.66(+6.57%) |
Nov 14, 2022 | 9.460 | 10.22 | 9.460 | 10.04 | 340,355 | +0.52(+5.46%) |
Nov 11, 2022 | 8.870 | 9.640 | 8.650 | 9.520 | 257,051 | +0.61(+6.85%) |
Nov 10, 2022 | 8.440 | 8.940 | 8.120 | 8.910 | 200,489 | +0.90(+11.24%) |
Nov 09, 2022 | 8.210 | 8.390 | 7.950 | 8.010 | 211,343 | -0.17(-2.08%) |
Nov 08, 2022 | 8.220 | 8.420 | 7.775 | 8.180 | 223,175 | -0.02(-0.24%) |
Nov 07, 2022 | 7.970 | 8.485 | 7.690 | 8.200 | 299,361 | +0.28(+3.54%) |
Nov 04, 2022 | 6.900 | 7.980 | 6.840 | 7.920 | 677,203 | +1.16(+17.16%) |
Nov 03, 2022 | 6.000 | 6.870 | 5.989 | 6.760 | 353,618 | +0.63(+10.28%) |
Nov 02, 2022 | 6.290 | 6.025 | 6.130 | 716,853 | +0.26(+4.43%) | |
Nov 01, 2022 | 6.230 | 6.390 | 5.870 | 5.870 | 311,746 | -0.22(-3.61%) |
Oct 31, 2022 | 5.790 | 6.180 | 5.780 | 6.090 | 352,497 | +0.25(+4.28%) |
Oct 28, 2022 | 5.740 | 6.050 | 5.690 | 5.840 | 177,573 | +0.16(+2.82%) |
Oct 27, 2022 | 5.880 | 5.900 | 5.650 | 5.680 | 114,400 | -0.18(-3.07%) |
Oct 26, 2022 | 5.810 | 6.140 | 5.560 | 5.860 | 109,165 | +0.03(+0.51%) |
Oct 25, 2022 | 5.580 | 5.950 | 5.580 | 5.830 | 156,920 | +0.29(+5.23%) |
Oct 24, 2022 | 5.630 | 5.630 | 5.230 | 5.540 | 178,570 | -0.05(-0.89%) |
Oct 21, 2022 | 5.690 | 5.770 | 5.460 | 5.590 | 146,350 | -0.08(-1.41%) |
Oct 20, 2022 | 5.780 | 5.950 | 5.627 | 5.670 | 120,844 | -0.07(-1.22%) |
Oct 19, 2022 | 6.070 | 6.070 | 5.700 | 5.740 | 145,729 | -0.40(-6.51%) |
Oct 18, 2022 | 6.130 | 6.370 | 6.000 | 6.140 | 202,967 | +0.21(+3.54%) |
Oct 17, 2022 | 6.050 | 6.220 | 5.765 | 5.930 | 315,982 | -0.04(-0.67%) |
Oct 14, 2022 | 6.770 | 6.770 | 5.900 | 5.970 | 175,920 | -0.67(-10.09%) |
Oct 13, 2022 | 6.560 | 6.680 | 6.110 | 6.640 | 180,292 | +0.18(+2.79%) |
Oct 12, 2022 | 6.550 | 6.670 | 6.410 | 6.460 | 117,238 | -0.10(-1.52%) |
Oct 11, 2022 | 6.680 | 6.820 | 6.360 | 6.560 | 167,108 | -0.12(-1.80%) |
Oct 10, 2022 | 6.640 | 6.720 | 6.520 | 6.680 | 195,825 | +0.08(+1.21%) |
Oct 07, 2022 | 6.700 | 6.820 | 6.550 | 6.600 | 149,875 | -0.19(-2.80%) |
Oct 06, 2022 | 6.770 | 7.008 | 6.690 | 6.790 | 113,511 | +0.02(+0.30%) |
Oct 05, 2022 | 6.980 | 7.050 | 6.700 | 6.770 | 126,306 | -0.33(-4.65%) |
Oct 04, 2022 | 6.860 | 7.169 | 6.860 | 7.100 | 135,809 | +0.35(+5.19%) |
Oct 03, 2022 | 6.840 | 6.890 | 6.500 | 6.750 | 194,595 | -0.07(-1.03%) |
Sep 30, 2022 | 6.830 | 7.000 | 6.770 | 6.820 | 214,047 | -0.01(-0.15%) |
Sep 29, 2022 | 7.040 | 7.165 | 6.780 | 6.830 | 219,042 | -0.40(-5.53%) |
Sep 28, 2022 | 6.690 | 7.270 | 6.451 | 7.230 | 113,561 | +0.66(+10.05%) |
Sep 27, 2022 | 6.590 | 6.700 | 6.460 | 6.570 | 212,831 | +0.07(+1.08%) |
Sep 26, 2022 | 6.590 | 6.860 | 6.465 | 6.500 | 231,780 | -0.23(-3.42%) |
Sep 23, 2022 | 6.820 | 6.820 | 6.550 | 6.730 | 154,501 | -0.20(-2.89%) |
Sep 22, 2022 | 7.150 | 7.235 | 6.640 | 6.930 | 186,414 | -0.50(-6.73%) |
Sep 21, 2022 | 7.900 | 7.900 | 7.410 | 7.430 | 112,607 | -0.36(-4.62%) |
Sep 20, 2022 | 8.030 | 8.080 | 7.730 | 7.790 | 117,396 | -0.34(-4.18%) |
Sep 19, 2022 | 7.820 | 8.160 | 7.766 | 8.130 | 137,045 | +0.21(+2.65%) |
Sep 16, 2022 | 8.140 | 8.240 | 7.610 | 7.920 | 370,677 | -0.37(-4.46%) |
Sep 15, 2022 | 8.190 | 8.530 | 8.110 | 8.290 | 205,404 | +0.10(+1.22%) |
Sep 14, 2022 | 8.250 | 8.518 | 7.954 | 8.190 | 162,586 | +0.02(+0.24%) |
Sep 13, 2022 | 8.750 | 8.840 | 8.160 | 8.170 | 146,779 | -0.82(-9.12%) |
Sep 12, 2022 | 8.860 | 8.990 | 8.750 | 8.990 | 162,830 | +0.20(+2.28%) |
Sep 09, 2022 | 9.000 | 9.130 | 8.700 | 8.790 | 196,470 | -0.21(-2.33%) |
Sep 08, 2022 | 9.070 | 9.140 | 8.860 | 9.000 | 103,270 | -0.12(-1.32%) |
Sep 07, 2022 | 8.580 | 9.140 | 8.510 | 9.120 | 151,633 | +0.54(+6.29%) |
Sep 06, 2022 | 8.490 | 8.748 | 8.400 | 8.580 | 117,051 | +0.04(+0.47%) |
Sep 02, 2022 | 8.520 | 8.650 | 8.220 | 8.540 | 106,501 | +0.19(+2.28%) |
Sep 01, 2022 | 8.600 | 8.730 | 8.210 | 8.350 | 122,248 | -0.30(-3.47%) |
Aug 31, 2022 | 8.690 | 8.750 | 8.518 | 8.650 | 124,317 | +0.00(+0.00%) |
Aug 30, 2022 | 8.900 | 8.920 | 8.600 | 8.650 | 73,456 | -0.14(-1.59%) |
Aug 29, 2022 | 8.850 | 9.000 | 8.760 | 8.790 | 87,852 | -0.09(-1.01%) |
Aug 26, 2022 | 9.020 | 9.057 | 8.720 | 8.880 | 98,073 | -0.26(-2.84%) |
Aug 25, 2022 | 9.130 | 9.290 | 9.010 | 9.140 | 84,868 | +0.13(+1.44%) |
Aug 24, 2022 | 8.910 | 9.170 | 8.900 | 9.010 | 124,060 | +0.04(+0.45%) |
Aug 23, 2022 | 8.950 | 9.140 | 8.860 | 8.970 | 141,672 | -0.02(-0.22%) |
Aug 22, 2022 | 9.150 | 9.285 | 8.880 | 8.990 | 133,837 | -0.28(-3.02%) |
Aug 19, 2022 | 9.400 | 9.470 | 9.140 | 9.270 | 145,322 | -0.32(-3.34%) |
Aug 18, 2022 | 9.400 | 9.750 | 9.350 | 9.590 | 131,979 | +0.14(+1.48%) |
Aug 17, 2022 | 9.630 | 9.800 | 9.330 | 9.450 | 113,111 | -0.32(-3.28%) |
Aug 16, 2022 | 10.47 | 10.47 | 9.740 | 9.770 | 332,269 | -0.82(-7.74%) |
Aug 15, 2022 | 10.23 | 10.70 | 10.15 | 10.59 | 122,902 | +0.19(+1.83%) |
Aug 12, 2022 | 10.26 | 10.55 | 10.26 | 10.40 | 122,276 | +0.04(+0.39%) |
Aug 11, 2022 | 10.59 | 10.81 | 10.13 | 10.36 | 148,654 | -0.24(-2.26%) |
Aug 10, 2022 | 10.39 | 10.86 | 10.38 | 10.60 | 184,006 | +0.63(+6.32%) |
Aug 09, 2022 | 10.96 | 11.02 | 9.475 | 9.970 | 281,270 | -1.13(-10.18%) |
Aug 08, 2022 | 11.32 | 12.26 | 10.98 | 11.10 | 379,872 | -0.38(-3.31%) |
Aug 05, 2022 | 11.28 | 11.67 | 11.09 | 11.48 | 189,056 | +0.15(+1.32%) |
Aug 04, 2022 | 10.30 | 11.49 | 10.30 | 11.33 | 403,409 | +0.91(+8.73%) |
Aug 03, 2022 | 9.820 | 10.51 | 9.820 | 10.42 | 470,634 | +0.69(+7.09%) |
Aug 02, 2022 | 11.01 | 11.24 | 9.560 | 9.730 | 676,772 | -0.02(-0.21%) |
Aug 01, 2022 | 10.43 | 10.80 | 9.610 | 9.750 | 446,250 | -0.70(-6.70%) |
Jul 29, 2022 | 10.56 | 10.73 | 10.31 | 10.45 | 301,555 | -0.17(-1.60%) |
Jul 28, 2022 | 11.38 | 11.38 | 10.59 | 10.62 | 324,934 | -0.85(-7.41%) |
Jul 27, 2022 | 11.53 | 11.90 | 11.37 | 11.47 | 238,879 | +0.04(+0.35%) |
Jul 26, 2022 | 11.30 | 11.83 | 11.19 | 11.43 | 181,812 | +0.06(+0.53%) |
Jul 25, 2022 | 11.42 | 11.69 | 11.28 | 11.37 | 338,305 | -0.18(-1.56%) |
Jul 22, 2022 | 11.93 | 11.95 | 11.30 | 11.55 | 227,388 | -0.30(-2.53%) |
Jul 21, 2022 | 11.61 | 11.97 | 11.47 | 11.85 | 201,470 | +0.31(+2.69%) |
Jul 20, 2022 | 11.28 | 11.92 | 11.26 | 11.54 | 286,819 | +0.22(+1.94%) |
Jul 19, 2022 | 11.01 | 11.36 | 10.94 | 11.32 | 137,838 | +0.33(+2.96%) |
Jul 18, 2022 | 10.65 | 11.54 | 10.48 | 10.99 | 233,504 | +0.47(+4.52%) |
Jul 15, 2022 | 10.49 | 10.58 | 9.750 | 10.52 | 212,700 | +0.19(+1.84%) |
Jul 14, 2022 | 10.51 | 10.96 | 9.762 | 10.33 | 388,199 | -0.39(-3.64%) |
Jul 13, 2022 | 10.32 | 10.98 | 10.14 | 10.72 | 234,205 | +0.36(+3.47%) |
Jul 12, 2022 | 9.490 | 10.46 | 9.430 | 10.36 | 257,569 | +0.85(+8.94%) |
Jul 11, 2022 | 9.240 | 9.990 | 8.730 | 9.510 | 300,916 | +0.24(+2.59%) |
Jul 08, 2022 | 9.000 | 9.410 | 9.000 | 9.270 | 111,066 | -0.04(-0.43%) |
Jul 07, 2022 | 8.860 | 9.340 | 8.850 | 9.310 | 148,627 | +0.49(+5.56%) |
Jul 06, 2022 | 9.120 | 9.465 | 8.760 | 8.820 | 152,882 | -0.33(-3.61%) |
Jul 05, 2022 | 8.940 | 9.170 | 8.670 | 9.150 | 142,567 | +0.17(+1.89%) |
Jul 01, 2022 | 8.760 | 9.100 | 8.660 | 8.980 | 101,050 | +0.14(+1.58%) |
Jun 30, 2022 | 9.070 | 9.380 | 8.800 | 8.840 | 159,976 | -0.37(-4.02%) |
Jun 29, 2022 | 9.400 | 9.400 | 8.670 | 9.210 | 212,381 | -0.20(-2.13%) |
Jun 28, 2022 | 9.400 | 9.670 | 9.240 | 9.410 | 307,032 | -0.11(-1.16%) |
Jun 27, 2022 | 9.470 | 9.687 | 9.160 | 9.520 | 163,108 | +0.04(+0.42%) |
Jun 24, 2022 | 9.830 | 10.00 | 9.450 | 9.480 | 808,932 | -0.27(-2.77%) |
Jun 23, 2022 | 8.970 | 9.800 | 8.670 | 9.750 | 324,341 | +0.75(+8.33%) |
Jun 22, 2022 | 8.010 | 9.030 | 7.920 | 9.000 | 421,862 | +0.88(+10.84%) |
Jun 21, 2022 | 7.810 | 8.170 | 7.602 | 8.120 | 362,394 | +0.52(+6.84%) |
Jun 17, 2022 | 7.650 | 7.850 | 7.430 | 7.600 | 577,836 | +0.14(+1.88%) |
Jun 16, 2022 | 7.490 | 7.680 | 7.340 | 7.460 | 218,392 | -0.42(-5.33%) |
Jun 15, 2022 | 7.680 | 8.100 | 7.457 | 7.880 | 247,787 | +0.31(+4.10%) |
Jun 14, 2022 | 7.890 | 8.060 | 7.520 | 7.570 | 228,540 | -0.32(-4.06%) |
Jun 13, 2022 | 8.480 | 8.480 | 7.820 | 7.890 | 195,940 | -0.74(-8.57%) |
Jun 10, 2022 | 8.950 | 9.060 | 8.560 | 8.630 | 201,703 | -0.36(-4.00%) |
Jun 09, 2022 | 9.140 | 9.400 | 8.960 | 8.990 | 136,162 | -0.26(-2.81%) |
Jun 08, 2022 | 8.670 | 9.260 | 8.550 | 9.250 | 214,254 | +0.58(+6.69%) |
Jun 07, 2022 | 8.590 | 8.710 | 8.410 | 8.670 | 152,443 | +0.01(+0.12%) |
Jun 06, 2022 | 8.630 | 8.700 | 8.290 | 8.660 | 181,648 | +0.20(+2.36%) |
Jun 03, 2022 | 9.120 | 9.350 | 8.380 | 8.460 | 226,417 | -0.77(-8.34%) |
Jun 02, 2022 | 8.820 | 9.330 | 8.590 | 9.230 | 386,586 | +0.38(+4.29%) |