Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.75 | 13.29 | 12.50 | 13.10 | 17,502 | +0.38(+2.99%) |
May 30, 2023 | 13.40 | 13.40 | 12.36 | 12.72 | 62,588 | -0.67(-5.00%) |
May 26, 2023 | 13.05 | 13.49 | 13.05 | 13.39 | 10,552 | +0.34(+2.61%) |
May 25, 2023 | 13.72 | 13.91 | 12.77 | 13.05 | 39,099 | -0.62(-4.54%) |
May 24, 2023 | 13.11 | 13.75 | 13.10 | 13.67 | 31,491 | +0.27(+2.01%) |
May 23, 2023 | 14.39 | 14.50 | 13.00 | 13.40 | 67,029 | -1.03(-7.14%) |
May 22, 2023 | 13.63 | 14.70 | 13.63 | 14.43 | 34,234 | +0.95(+7.05%) |
May 19, 2023 | 13.34 | 13.79 | 13.34 | 13.48 | 15,605 | -0.06(-0.44%) |
May 18, 2023 | 13.55 | 14.06 | 13.37 | 13.54 | 24,189 | -0.05(-0.37%) |
May 17, 2023 | 13.69 | 14.09 | 13.49 | 13.59 | 35,004 | -0.10(-0.73%) |
May 16, 2023 | 13.54 | 14.07 | 13.50 | 13.69 | 41,315 | -0.16(-1.16%) |
May 15, 2023 | 14.23 | 14.30 | 13.67 | 13.85 | 43,507 | -0.24(-1.70%) |
May 12, 2023 | 15.18 | 15.18 | 13.82 | 14.09 | 24,999 | -0.75(-5.05%) |
May 11, 2023 | 13.51 | 15.05 | 13.51 | 14.84 | 36,769 | -0.12(-0.80%) |
May 10, 2023 | 15.01 | 15.25 | 14.70 | 14.96 | 31,587 | +0.16(+1.08%) |
May 09, 2023 | 14.97 | 14.97 | 14.55 | 14.80 | 16,454 | +0.00(+0.00%) |
May 08, 2023 | 14.39 | 14.89 | 14.16 | 14.80 | 17,920 | +0.46(+3.21%) |
May 05, 2023 | 14.11 | 14.60 | 13.75 | 14.34 | 34,264 | +0.28(+1.99%) |
May 04, 2023 | 14.72 | 14.72 | 13.74 | 14.06 | 30,727 | -0.60(-4.09%) |
May 03, 2023 | 13.95 | 15.08 | 13.88 | 14.66 | 36,370 | +0.83(+6.00%) |
May 02, 2023 | 14.57 | 14.88 | 13.72 | 13.83 | 33,459 | -1.02(-6.87%) |
May 01, 2023 | 14.50 | 14.93 | 14.01 | 14.85 | 43,753 | +0.28(+1.92%) |
Apr 28, 2023 | 15.05 | 15.10 | 14.54 | 14.57 | 26,389 | -0.46(-3.06%) |
Apr 27, 2023 | 15.21 | 15.44 | 14.83 | 15.03 | 41,471 | +0.17(+1.14%) |
Apr 26, 2023 | 14.55 | 15.25 | 14.55 | 14.86 | 29,805 | +0.09(+0.61%) |
Apr 25, 2023 | 14.81 | 15.48 | 14.68 | 14.77 | 29,095 | -0.04(-0.27%) |
Apr 24, 2023 | 15.67 | 15.86 | 14.75 | 14.81 | 38,244 | -1.00(-6.33%) |
Apr 21, 2023 | 15.13 | 15.96 | 15.00 | 15.81 | 89,303 | +1.11(+7.55%) |
Apr 20, 2023 | 15.00 | 15.42 | 14.50 | 14.70 | 43,065 | -0.10(-0.68%) |
Apr 19, 2023 | 16.28 | 16.28 | 14.66 | 14.80 | 75,481 | -1.51(-9.26%) |
Apr 18, 2023 | 16.01 | 16.74 | 15.65 | 16.31 | 84,902 | +0.50(+3.16%) |
Apr 17, 2023 | 15.09 | 15.98 | 15.08 | 15.81 | 50,628 | +0.78(+5.19%) |
Apr 14, 2023 | 15.80 | 15.88 | 14.51 | 15.03 | 53,790 | -0.46(-2.97%) |
Apr 13, 2023 | 14.72 | 16.20 | 14.56 | 15.49 | 168,545 | +1.20(+8.40%) |
Apr 12, 2023 | 14.91 | 15.00 | 14.00 | 14.29 | 79,430 | -0.52(-3.51%) |
Apr 11, 2023 | 12.64 | 15.22 | 12.24 | 14.81 | 189,760 | +2.29(+18.29%) |
Apr 10, 2023 | 12.61 | 12.90 | 12.09 | 12.52 | 101,287 | -0.09(-0.71%) |
Apr 06, 2023 | 12.24 | 12.67 | 11.88 | 12.61 | 78,031 | +0.37(+3.02%) |
Apr 05, 2023 | 11.90 | 12.33 | 11.65 | 12.24 | 104,464 | +0.29(+2.43%) |
Apr 04, 2023 | 12.48 | 13.11 | 11.81 | 11.95 | 1,085,904 | -0.14(-1.16%) |
Apr 03, 2023 | 13.45 | 13.49 | 11.65 | 12.09 | 498,108 | -3.32(-21.54%) |
Mar 31, 2023 | 20.03 | 20.03 | 14.71 | 15.41 | 511,064 | -4.69(-23.33%) |
Mar 30, 2023 | 22.48 | 22.49 | 19.00 | 20.10 | 176,581 | -2.00(-9.05%) |
Mar 29, 2023 | 19.80 | 23.89 | 19.48 | 22.10 | 353,147 | +2.50(+12.76%) |
Mar 28, 2023 | 18.78 | 20.00 | 18.48 | 19.60 | 53,880 | +0.75(+3.98%) |
Mar 27, 2023 | 19.50 | 19.50 | 18.24 | 18.85 | 41,275 | +0.05(+0.27%) |
Mar 24, 2023 | 18.35 | 19.30 | 18.35 | 18.80 | 66,491 | +0.33(+1.79%) |
Mar 23, 2023 | 16.40 | 19.50 | 16.16 | 18.47 | 122,321 | +2.59(+16.31%) |
Mar 22, 2023 | 15.55 | 16.72 | 15.42 | 15.88 | 59,793 | +0.63(+4.13%) |
Mar 21, 2023 | 15.27 | 15.48 | 14.74 | 15.25 | 15,147 | +0.00(+0.00%) |
Mar 20, 2023 | 15.51 | 15.51 | 15.00 | 15.25 | 13,080 | -0.26(-1.68%) |
Mar 17, 2023 | 16.01 | 16.15 | 15.47 | 15.51 | 40,847 | -0.94(-5.71%) |
Mar 16, 2023 | 15.80 | 16.70 | 15.80 | 16.45 | 15,278 | +0.61(+3.85%) |
Mar 15, 2023 | 16.14 | 16.52 | 15.39 | 15.84 | 26,857 | -0.49(-3.00%) |
Mar 14, 2023 | 15.32 | 16.75 | 15.32 | 16.33 | 42,492 | +1.09(+7.15%) |
Mar 13, 2023 | 14.61 | 15.63 | 14.36 | 15.24 | 21,265 | +0.73(+5.03%) |
Mar 10, 2023 | 15.39 | 15.41 | 14.04 | 14.51 | 66,612 | -1.15(-7.34%) |
Mar 09, 2023 | 16.06 | 16.34 | 15.31 | 15.66 | 61,187 | -0.60(-3.69%) |
Mar 08, 2023 | 16.11 | 16.45 | 16.08 | 16.26 | 11,093 | +0.00(+0.00%) |
Mar 07, 2023 | 15.89 | 16.30 | 15.89 | 16.26 | 15,150 | +0.21(+1.31%) |
Mar 06, 2023 | 16.29 | 16.79 | 15.96 | 16.05 | 14,035 | -0.05(-0.31%) |
Mar 03, 2023 | 16.21 | 16.44 | 15.60 | 16.10 | 32,945 | -0.11(-0.68%) |
Mar 02, 2023 | 16.50 | 17.02 | 15.94 | 16.21 | 19,046 | -0.77(-4.53%) |
Mar 01, 2023 | 17.07 | 17.36 | 16.75 | 16.98 | 31,150 | -0.13(-0.76%) |
Feb 28, 2023 | 17.00 | 17.63 | 16.75 | 17.11 | 33,533 | +0.36(+2.15%) |
Feb 27, 2023 | 15.71 | 17.35 | 15.71 | 16.75 | 45,161 | +1.09(+6.96%) |
Feb 24, 2023 | 16.40 | 16.50 | 15.41 | 15.66 | 79,891 | -1.24(-7.34%) |
Feb 23, 2023 | 17.84 | 17.84 | 16.34 | 16.90 | 29,727 | -0.74(-4.20%) |
Feb 22, 2023 | 17.24 | 17.78 | 17.24 | 17.64 | 15,563 | +0.40(+2.32%) |
Feb 21, 2023 | 18.01 | 18.01 | 16.81 | 17.24 | 38,317 | -1.03(-5.64%) |
Feb 17, 2023 | 17.95 | 18.47 | 17.57 | 18.27 | 21,487 | +0.08(+0.44%) |
Feb 16, 2023 | 16.75 | 18.79 | 16.75 | 18.19 | 34,907 | +0.97(+5.63%) |
Feb 15, 2023 | 17.18 | 17.36 | 16.57 | 17.22 | 42,281 | +0.17(+1.00%) |
Feb 14, 2023 | 19.49 | 19.85 | 16.16 | 17.05 | 155,867 | -2.79(-14.06%) |
Feb 13, 2023 | 20.22 | 20.67 | 19.25 | 19.84 | 47,140 | -0.20(-1.00%) |
Feb 10, 2023 | 19.15 | 20.04 | 19.15 | 20.04 | 41,849 | +0.63(+3.25%) |
Feb 09, 2023 | 19.53 | 19.95 | 18.78 | 19.41 | 39,394 | +0.27(+1.41%) |
Feb 08, 2023 | 19.50 | 20.02 | 19.11 | 19.14 | 47,081 | +0.22(+1.16%) |
Feb 07, 2023 | 19.68 | 20.07 | 18.12 | 18.92 | 108,474 | -1.16(-5.78%) |
Feb 06, 2023 | 19.50 | 20.72 | 19.00 | 20.08 | 98,187 | +0.74(+3.83%) |
Feb 03, 2023 | 18.78 | 20.99 | 18.50 | 19.34 | 103,727 | +0.01(+0.05%) |
Feb 02, 2023 | 18.04 | 19.44 | 18.04 | 19.33 | 82,862 | +1.28(+7.09%) |
Feb 01, 2023 | 17.23 | 18.51 | 17.20 | 18.05 | 96,106 | +1.53(+9.26%) |
Jan 31, 2023 | 18.53 | 19.75 | 15.41 | 16.52 | 333,716 | -0.70(-4.07%) |
Jan 30, 2023 | 15.31 | 18.50 | 14.90 | 17.22 | 306,192 | +1.97(+12.92%) |
Jan 27, 2023 | 13.72 | 16.80 | 13.70 | 15.25 | 157,897 | +1.55(+11.31%) |
Jan 26, 2023 | 12.90 | 13.96 | 12.73 | 13.70 | 44,583 | +1.01(+7.96%) |
Jan 25, 2023 | 13.37 | 13.37 | 12.40 | 12.69 | 53,697 | +0.15(+1.20%) |
Jan 24, 2023 | 12.80 | 13.22 | 12.53 | 12.54 | 18,085 | -0.29(-2.26%) |
Jan 23, 2023 | 12.88 | 13.29 | 12.81 | 12.83 | 13,281 | -0.09(-0.70%) |
Jan 20, 2023 | 12.66 | 13.07 | 12.66 | 12.92 | 8,248 | +0.26(+2.05%) |
Jan 19, 2023 | 12.95 | 13.04 | 12.61 | 12.66 | 14,677 | -0.51(-3.87%) |
Jan 18, 2023 | 13.55 | 13.73 | 13.02 | 13.17 | 20,452 | -0.19(-1.42%) |
Jan 17, 2023 | 12.90 | 13.58 | 12.74 | 13.36 | 36,143 | +0.55(+4.29%) |
Jan 13, 2023 | 12.43 | 13.09 | 12.24 | 12.81 | 40,936 | +0.23(+1.83%) |
Jan 12, 2023 | 12.46 | 12.79 | 11.95 | 12.58 | 37,089 | -0.10(-0.79%) |
Jan 11, 2023 | 12.58 | 12.84 | 12.39 | 12.68 | 36,520 | +0.29(+2.34%) |
Jan 10, 2023 | 12.45 | 12.72 | 12.04 | 12.39 | 28,154 | +0.06(+0.49%) |
Jan 09, 2023 | 13.44 | 13.45 | 12.28 | 12.33 | 74,497 | -0.87(-6.59%) |
Jan 06, 2023 | 13.18 | 13.78 | 13.01 | 13.20 | 40,688 | +0.03(+0.23%) |
Jan 05, 2023 | 12.81 | 13.26 | 12.81 | 13.17 | 4,982 | +0.25(+1.93%) |
Jan 04, 2023 | 12.95 | 13.73 | 12.88 | 12.92 | 21,004 | -0.07(-0.54%) |
Jan 03, 2023 | 13.70 | 13.87 | 12.55 | 12.99 | 44,499 | -0.44(-3.28%) |
Dec 30, 2022 | 13.17 | 13.45 | 12.95 | 13.43 | 32,929 | +0.26(+1.97%) |
Dec 29, 2022 | 12.18 | 13.23 | 12.16 | 13.17 | 59,310 | +0.78(+6.30%) |
Dec 28, 2022 | 11.90 | 12.66 | 11.62 | 12.39 | 36,732 | +0.36(+2.99%) |
Dec 27, 2022 | 13.00 | 13.17 | 11.84 | 12.03 | 63,038 | -1.10(-8.38%) |
Dec 23, 2022 | 11.92 | 13.89 | 11.60 | 13.13 | 151,630 | +1.89(+16.81%) |
Dec 22, 2022 | 11.12 | 11.51 | 10.87 | 11.24 | 31,053 | -0.12(-1.06%) |
Dec 21, 2022 | 10.86 | 11.80 | 10.85 | 11.36 | 26,823 | +0.37(+3.37%) |
Dec 20, 2022 | 10.96 | 11.48 | 10.85 | 10.99 | 18,743 | -0.22(-1.96%) |
Dec 19, 2022 | 11.25 | 11.50 | 11.19 | 11.21 | 11,742 | -0.09(-0.80%) |
Dec 16, 2022 | 11.77 | 12.48 | 10.87 | 11.30 | 87,247 | -0.86(-7.07%) |
Dec 15, 2022 | 12.08 | 12.32 | 11.62 | 12.16 | 22,688 | +0.10(+0.83%) |
Dec 14, 2022 | 11.70 | 12.29 | 11.56 | 12.06 | 30,609 | +0.42(+3.61%) |
Dec 13, 2022 | 11.60 | 12.06 | 11.47 | 11.64 | 36,649 | +0.05(+0.43%) |
Dec 12, 2022 | 11.40 | 12.14 | 11.40 | 11.59 | 37,036 | +0.02(+0.17%) |
Dec 09, 2022 | 11.69 | 12.09 | 11.40 | 11.57 | 23,141 | -0.28(-2.36%) |
Dec 08, 2022 | 12.21 | 12.22 | 11.72 | 11.85 | 16,244 | -0.10(-0.84%) |
Dec 07, 2022 | 11.75 | 12.31 | 11.69 | 11.95 | 18,939 | +0.09(+0.76%) |
Dec 06, 2022 | 12.10 | 12.16 | 11.78 | 11.86 | 27,390 | -0.49(-3.97%) |
Dec 05, 2022 | 12.74 | 12.95 | 12.11 | 12.35 | 19,352 | -0.15(-1.20%) |
Dec 02, 2022 | 13.15 | 13.20 | 12.28 | 12.50 | 57,570 | -0.59(-4.51%) |
Dec 01, 2022 | 13.30 | 13.39 | 12.74 | 13.09 | 9,579 | -0.35(-2.60%) |
Nov 30, 2022 | 13.02 | 13.44 | 12.61 | 13.44 | 20,837 | +0.58(+4.51%) |
Nov 29, 2022 | 13.09 | 13.23 | 12.54 | 12.86 | 11,414 | -0.09(-0.69%) |
Nov 28, 2022 | 13.16 | 13.74 | 12.85 | 12.95 | 19,422 | -0.43(-3.21%) |
Nov 25, 2022 | 12.98 | 13.71 | 12.98 | 13.38 | 18,859 | +0.41(+3.16%) |
Nov 23, 2022 | 13.08 | 13.31 | 12.76 | 12.97 | 8,864 | +0.04(+0.31%) |
Nov 22, 2022 | 13.14 | 13.40 | 12.72 | 12.93 | 15,390 | -0.02(-0.15%) |
Nov 21, 2022 | 12.90 | 13.90 | 12.90 | 12.95 | 29,672 | -0.13(-0.99%) |
Nov 18, 2022 | 12.90 | 13.33 | 12.81 | 13.08 | 13,004 | +0.27(+2.11%) |
Nov 17, 2022 | 12.66 | 13.65 | 12.44 | 12.81 | 24,785 | -0.01(-0.08%) |
Nov 16, 2022 | 13.19 | 13.30 | 12.50 | 12.82 | 25,517 | -0.73(-5.39%) |
Nov 15, 2022 | 13.30 | 14.39 | 12.97 | 13.55 | 21,858 | +0.49(+3.75%) |
Nov 14, 2022 | 12.18 | 13.49 | 12.18 | 13.06 | 25,642 | +0.67(+5.41%) |
Nov 11, 2022 | 12.19 | 13.31 | 12.19 | 12.39 | 30,477 | +0.06(+0.49%) |
Nov 10, 2022 | 11.75 | 12.66 | 11.51 | 12.33 | 15,396 | +0.58(+4.94%) |
Nov 09, 2022 | 12.38 | 12.38 | 11.39 | 11.75 | 17,778 | -0.40(-3.29%) |
Nov 08, 2022 | 12.11 | 12.47 | 11.82 | 12.15 | 19,756 | -0.10(-0.82%) |
Nov 07, 2022 | 12.66 | 12.66 | 12.01 | 12.25 | 18,718 | -0.23(-1.84%) |
Nov 04, 2022 | 12.66 | 12.86 | 12.01 | 12.48 | 16,396 | +0.08(+0.65%) |
Nov 03, 2022 | 12.87 | 12.89 | 12.21 | 12.40 | 24,968 | -0.64(-4.91%) |
Nov 02, 2022 | 13.24 | 13.74 | 12.75 | 13.04 | 27,463 | -0.01(-0.08%) |
Nov 01, 2022 | 12.87 | 13.69 | 12.52 | 13.05 | 22,219 | +0.50(+3.98%) |
Oct 31, 2022 | 12.53 | 12.85 | 12.45 | 12.55 | 12,177 | -0.01(-0.08%) |
Oct 28, 2022 | 12.40 | 12.66 | 12.06 | 12.56 | 15,891 | +0.15(+1.21%) |
Oct 27, 2022 | 12.95 | 12.95 | 12.16 | 12.41 | 21,989 | -0.22(-1.74%) |
Oct 26, 2022 | 12.57 | 13.05 | 12.24 | 12.63 | 21,865 | +0.08(+0.64%) |
Oct 25, 2022 | 11.95 | 12.57 | 11.71 | 12.55 | 13,981 | +0.70(+5.91%) |
Oct 24, 2022 | 12.16 | 12.16 | 11.67 | 11.85 | 34,614 | -0.29(-2.39%) |
Oct 21, 2022 | 11.80 | 12.30 | 11.75 | 12.14 | 18,647 | +0.27(+2.27%) |
Oct 20, 2022 | 12.10 | 12.47 | 11.75 | 11.87 | 22,160 | -0.23(-1.90%) |
Oct 19, 2022 | 12.42 | 12.70 | 12.08 | 12.10 | 17,162 | -0.54(-4.27%) |
Oct 18, 2022 | 12.73 | 13.00 | 12.26 | 12.64 | 30,112 | +0.03(+0.24%) |
Oct 17, 2022 | 12.56 | 12.95 | 12.36 | 12.61 | 28,805 | +0.11(+0.88%) |
Oct 14, 2022 | 12.90 | 12.92 | 12.09 | 12.50 | 30,493 | -0.13(-1.03%) |
Oct 13, 2022 | 12.00 | 12.91 | 11.81 | 12.63 | 44,835 | +0.12(+0.96%) |
Oct 12, 2022 | 12.64 | 12.69 | 12.05 | 12.51 | 20,646 | -0.11(-0.87%) |
Oct 11, 2022 | 12.50 | 12.87 | 12.12 | 12.62 | 63,856 | +0.07(+0.56%) |
Oct 10, 2022 | 13.08 | 13.14 | 12.04 | 12.55 | 75,088 | -0.19(-1.49%) |
Oct 07, 2022 | 13.25 | 13.46 | 12.30 | 12.74 | 105,101 | -0.95(-6.94%) |
Oct 06, 2022 | 14.64 | 14.73 | 13.25 | 13.69 | 392,537 | +0.32(+2.39%) |
Oct 05, 2022 | 14.11 | 14.13 | 13.25 | 13.37 | 26,442 | -0.43(-3.12%) |
Oct 04, 2022 | 14.12 | 14.41 | 13.78 | 13.80 | 41,729 | +0.03(+0.22%) |
Oct 03, 2022 | 13.71 | 14.35 | 13.71 | 13.77 | 39,159 | +0.07(+0.51%) |
Sep 30, 2022 | 13.53 | 14.28 | 13.49 | 13.70 | 41,618 | +0.04(+0.29%) |
Sep 29, 2022 | 13.26 | 14.42 | 13.06 | 13.66 | 68,630 | +0.01(+0.07%) |
Sep 28, 2022 | 13.62 | 15.25 | 13.28 | 13.65 | 235,529 | +0.70(+5.41%) |
Sep 27, 2022 | 13.15 | 13.29 | 12.67 | 12.95 | 82,077 | +0.13(+1.01%) |
Sep 26, 2022 | 13.40 | 13.69 | 12.75 | 12.82 | 62,819 | -0.52(-3.90%) |
Sep 23, 2022 | 13.91 | 14.29 | 13.04 | 13.34 | 81,740 | -1.05(-7.30%) |
Sep 22, 2022 | 15.37 | 15.90 | 14.15 | 14.39 | 176,630 | -1.15(-7.40%) |
Sep 21, 2022 | 16.16 | 17.86 | 15.45 | 15.54 | 155,125 | -0.33(-2.08%) |
Sep 20, 2022 | 18.06 | 18.11 | 15.23 | 15.87 | 193,373 | -2.80(-15.00%) |
Sep 19, 2022 | 19.25 | 19.99 | 18.60 | 18.67 | 77,427 | -1.18(-5.94%) |
Sep 16, 2022 | 21.14 | 21.65 | 19.27 | 19.85 | 114,952 | -1.96(-8.99%) |
Sep 15, 2022 | 20.02 | 23.91 | 20.02 | 21.81 | 235,872 | +1.53(+7.54%) |
Sep 14, 2022 | 19.73 | 20.70 | 18.75 | 20.28 | 173,764 | -0.22(-1.07%) |
Sep 13, 2022 | 18.32 | 22.00 | 17.13 | 20.50 | 388,975 | +0.68(+3.43%) |
Sep 12, 2022 | 15.30 | 22.77 | 15.14 | 19.82 | 768,471 | +4.52(+29.54%) |
Sep 09, 2022 | 12.68 | 15.64 | 12.53 | 15.30 | 253,057 | +3.11(+25.51%) |
Sep 08, 2022 | 11.95 | 12.67 | 11.42 | 12.19 | 127,469 | +1.65(+15.65%) |
Sep 07, 2022 | 10.38 | 10.76 | 10.14 | 10.54 | 36,035 | +0.28(+2.73%) |
Sep 06, 2022 | 10.96 | 11.32 | 10.26 | 10.26 | 24,741 | -0.39(-3.66%) |
Sep 02, 2022 | 11.23 | 11.23 | 10.60 | 10.65 | 17,845 | -0.57(-5.08%) |
Sep 01, 2022 | 11.31 | 11.68 | 10.98 | 11.22 | 20,442 | -0.38(-3.28%) |
Aug 31, 2022 | 11.04 | 11.95 | 11.04 | 11.60 | 12,634 | +0.51(+4.60%) |
Aug 30, 2022 | 11.60 | 11.96 | 11.01 | 11.09 | 19,332 | -0.46(-3.98%) |
Aug 29, 2022 | 11.01 | 11.86 | 11.01 | 11.55 | 23,815 | +0.30(+2.67%) |
Aug 26, 2022 | 11.59 | 11.72 | 11.12 | 11.25 | 33,668 | -0.33(-2.85%) |
Aug 25, 2022 | 11.48 | 11.76 | 10.84 | 11.58 | 52,811 | +0.24(+2.12%) |
Aug 24, 2022 | 11.43 | 11.71 | 11.01 | 11.34 | 66,671 | +0.63(+5.88%) |
Aug 23, 2022 | 10.80 | 11.25 | 10.40 | 10.71 | 41,438 | -0.22(-2.01%) |
Aug 22, 2022 | 10.83 | 11.18 | 10.74 | 10.93 | 52,027 | -0.28(-2.50%) |
Aug 19, 2022 | 12.08 | 12.08 | 11.10 | 11.21 | 24,143 | -0.69(-5.80%) |
Aug 18, 2022 | 12.72 | 12.72 | 11.53 | 11.90 | 60,666 | -0.61(-4.88%) |
Aug 17, 2022 | 11.95 | 12.93 | 11.95 | 12.51 | 55,629 | +0.45(+3.73%) |
Aug 16, 2022 | 12.21 | 12.49 | 11.98 | 12.06 | 28,675 | -0.36(-2.90%) |
Aug 15, 2022 | 12.14 | 12.76 | 12.12 | 12.42 | 18,390 | -0.07(-0.56%) |
Aug 12, 2022 | 12.06 | 12.89 | 12.06 | 12.49 | 23,880 | +0.35(+2.88%) |
Aug 11, 2022 | 12.20 | 12.88 | 12.08 | 12.14 | 26,756 | -0.14(-1.14%) |
Aug 10, 2022 | 12.12 | 12.49 | 11.81 | 12.28 | 17,130 | +0.27(+2.25%) |
Aug 09, 2022 | 11.84 | 12.82 | 11.21 | 12.01 | 32,743 | +0.30(+2.56%) |
Aug 08, 2022 | 11.39 | 11.99 | 11.39 | 11.71 | 27,661 | +0.37(+3.26%) |
Aug 05, 2022 | 11.10 | 11.39 | 10.88 | 11.34 | 16,781 | +0.34(+3.09%) |
Aug 04, 2022 | 11.10 | 11.39 | 10.84 | 11.00 | 22,183 | -0.03(-0.27%) |
Aug 03, 2022 | 11.02 | 11.31 | 10.85 | 11.03 | 29,815 | +0.19(+1.75%) |
Aug 02, 2022 | 11.18 | 11.30 | 9.840 | 10.84 | 51,311 | -0.47(-4.16%) |
Aug 01, 2022 | 11.57 | 11.84 | 11.25 | 11.31 | 13,160 | -0.19(-1.65%) |
Jul 29, 2022 | 11.33 | 11.62 | 11.05 | 11.50 | 14,136 | +0.05(+0.44%) |
Jul 28, 2022 | 12.08 | 12.08 | 11.00 | 11.45 | 43,366 | -0.45(-3.78%) |
Jul 27, 2022 | 11.59 | 11.93 | 11.54 | 11.90 | 28,581 | +0.22(+1.88%) |
Jul 26, 2022 | 11.61 | 12.23 | 11.50 | 11.68 | 31,551 | -0.07(-0.60%) |
Jul 25, 2022 | 12.34 | 12.34 | 11.50 | 11.75 | 56,594 | -0.56(-4.55%) |
Jul 22, 2022 | 12.90 | 13.19 | 12.15 | 12.31 | 71,085 | -0.46(-3.60%) |
Jul 21, 2022 | 13.03 | 13.56 | 12.29 | 12.77 | 28,004 | -0.17(-1.31%) |
Jul 20, 2022 | 12.76 | 13.25 | 12.56 | 12.94 | 43,283 | +0.25(+1.97%) |
Jul 19, 2022 | 13.02 | 13.50 | 12.57 | 12.69 | 45,033 | -0.27(-2.08%) |
Jul 18, 2022 | 13.11 | 13.80 | 12.71 | 12.96 | 63,281 | +0.07(+0.54%) |
Jul 15, 2022 | 13.67 | 13.90 | 12.06 | 12.89 | 76,718 | -0.51(-3.81%) |
Jul 14, 2022 | 14.18 | 14.18 | 13.20 | 13.40 | 48,866 | -0.70(-4.96%) |
Jul 13, 2022 | 13.59 | 14.50 | 13.26 | 14.10 | 59,614 | +0.21(+1.51%) |
Jul 12, 2022 | 14.26 | 14.26 | 12.78 | 13.89 | 96,219 | -0.27(-1.91%) |
Jul 11, 2022 | 14.19 | 14.63 | 13.57 | 14.16 | 140,488 | -0.45(-3.08%) |
Jul 08, 2022 | 15.17 | 15.43 | 14.15 | 14.61 | 110,912 | -0.39(-2.60%) |
Jul 07, 2022 | 14.75 | 15.80 | 13.04 | 15.00 | 1,983,547 | +1.74(+13.12%) |
Jul 06, 2022 | 12.48 | 13.85 | 12.45 | 13.26 | 54,419 | +0.88(+7.11%) |
Jul 05, 2022 | 11.95 | 12.56 | 11.52 | 12.38 | 36,832 | +0.31(+2.57%) |
Jul 01, 2022 | 11.54 | 12.20 | 11.36 | 12.07 | 50,406 | +0.73(+6.44%) |
Jun 30, 2022 | 11.26 | 11.72 | 11.13 | 11.34 | 18,894 | -0.14(-1.22%) |
Jun 29, 2022 | 11.97 | 13.01 | 11.37 | 11.48 | 25,209 | -0.77(-6.29%) |
Jun 28, 2022 | 12.20 | 13.50 | 11.86 | 12.25 | 63,278 | +0.05(+0.41%) |
Jun 27, 2022 | 11.20 | 12.39 | 10.91 | 12.20 | 46,705 | +0.93(+8.25%) |
Jun 24, 2022 | 11.14 | 11.85 | 10.96 | 11.27 | 46,837 | +0.39(+3.58%) |
Jun 23, 2022 | 10.36 | 11.00 | 10.01 | 10.88 | 21,838 | +0.76(+7.51%) |
Jun 22, 2022 | 9.510 | 10.41 | 9.510 | 10.12 | 21,657 | +0.30(+3.05%) |
Jun 21, 2022 | 11.04 | 11.06 | 9.660 | 9.820 | 65,865 | -0.87(-8.14%) |
Jun 17, 2022 | 10.15 | 11.17 | 10.15 | 10.69 | 19,003 | +0.35(+3.38%) |
Jun 16, 2022 | 10.39 | 10.85 | 9.510 | 10.34 | 51,578 | +0.08(+0.78%) |
Jun 15, 2022 | 11.30 | 11.44 | 10.26 | 10.26 | 44,191 | -0.90(-8.06%) |
Jun 14, 2022 | 10.04 | 11.30 | 10.04 | 11.16 | 37,457 | +1.00(+9.84%) |
Jun 13, 2022 | 11.63 | 11.63 | 10.07 | 10.16 | 37,506 | -1.83(-15.26%) |
Jun 10, 2022 | 11.50 | 12.67 | 11.48 | 11.99 | 49,473 | +0.14(+1.18%) |
Jun 09, 2022 | 13.81 | 13.81 | 11.75 | 11.85 | 91,468 | -1.85(-13.50%) |
Jun 08, 2022 | 11.67 | 14.32 | 11.47 | 13.70 | 204,765 | +2.90(+26.85%) |
Jun 07, 2022 | 10.56 | 11.00 | 10.56 | 10.80 | 19,245 | -0.20(-1.82%) |
Jun 06, 2022 | 10.47 | 11.18 | 10.38 | 11.00 | 52,605 | +0.89(+8.80%) |
Jun 03, 2022 | 9.960 | 10.21 | 9.780 | 10.11 | 20,510 | +0.27(+2.74%) |
Jun 02, 2022 | 9.340 | 9.980 | 9.340 | 9.840 | 23,415 | +0.33(+3.47%) |