Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.760 | 7.890 | 7.620 | 7.640 | 287,413 | -0.11(-1.42%) |
Aug 30, 2023 | 7.810 | 7.910 | 7.730 | 7.750 | 166,703 | -0.03(-0.39%) |
Aug 29, 2023 | 7.750 | 7.880 | 7.590 | 7.780 | 281,978 | +0.04(+0.52%) |
Aug 28, 2023 | 7.600 | 7.889 | 7.600 | 7.740 | 253,282 | +0.12(+1.64%) |
Aug 25, 2023 | 7.710 | 7.760 | 7.580 | 7.615 | 190,596 | -0.01(-0.20%) |
Aug 24, 2023 | 7.780 | 7.880 | 7.580 | 7.630 | 335,801 | -0.22(-2.80%) |
Aug 23, 2023 | 7.860 | 7.970 | 7.790 | 7.850 | 316,022 | -0.02(-0.25%) |
Aug 22, 2023 | 8.200 | 8.290 | 7.865 | 7.870 | 301,634 | -0.29(-3.55%) |
Aug 21, 2023 | 8.460 | 8.500 | 8.130 | 8.160 | 322,194 | -0.35(-4.11%) |
Aug 18, 2023 | 8.580 | 8.760 | 8.460 | 8.510 | 279,425 | -0.20(-2.30%) |
Aug 17, 2023 | 8.680 | 8.900 | 8.550 | 8.710 | 215,140 | +0.03(+0.35%) |
Aug 16, 2023 | 9.040 | 9.190 | 8.650 | 8.680 | 209,243 | -0.43(-4.72%) |
Aug 15, 2023 | 9.220 | 9.220 | 8.870 | 9.110 | 191,551 | -0.19(-2.04%) |
Aug 14, 2023 | 9.980 | 10.09 | 9.260 | 9.300 | 323,525 | -0.75(-7.46%) |
Aug 11, 2023 | 9.870 | 10.09 | 9.870 | 10.05 | 253,136 | +0.17(+1.72%) |
Aug 10, 2023 | 9.890 | 10.22 | 9.560 | 9.880 | 315,684 | +0.01(+0.10%) |
Aug 09, 2023 | 10.39 | 10.54 | 9.800 | 9.870 | 336,480 | -0.60(-5.73%) |
Aug 08, 2023 | 10.30 | 10.56 | 9.900 | 10.47 | 420,607 | +0.10(+0.96%) |
Aug 07, 2023 | 10.64 | 11.02 | 10.25 | 10.37 | 347,871 | -0.45(-4.16%) |
Aug 04, 2023 | 9.480 | 10.83 | 9.480 | 10.82 | 366,261 | +1.28(+13.42%) |
Aug 03, 2023 | 9.690 | 9.690 | 9.500 | 9.540 | 157,526 | -0.17(-1.75%) |
Aug 02, 2023 | 9.600 | 9.720 | 9.491 | 9.710 | 140,425 | -0.06(-0.61%) |
Aug 01, 2023 | 9.820 | 9.820 | 9.470 | 9.770 | 167,271 | -0.09(-0.91%) |
Jul 31, 2023 | 9.690 | 9.950 | 9.690 | 9.860 | 233,009 | +0.21(+2.18%) |
Jul 28, 2023 | 9.650 | 9.800 | 9.560 | 9.650 | 140,710 | +0.12(+1.26%) |
Jul 27, 2023 | 9.710 | 9.850 | 9.420 | 9.530 | 330,510 | -0.07(-0.73%) |
Jul 26, 2023 | 9.420 | 9.700 | 9.420 | 9.600 | 132,274 | +0.19(+2.02%) |
Jul 25, 2023 | 9.700 | 9.810 | 9.400 | 9.410 | 172,865 | -0.33(-3.39%) |
Jul 24, 2023 | 9.600 | 9.810 | 9.580 | 9.740 | 139,913 | +0.10(+1.04%) |
Jul 21, 2023 | 10.07 | 10.11 | 9.620 | 9.640 | 195,274 | -0.36(-3.60%) |
Jul 20, 2023 | 10.27 | 10.33 | 9.870 | 10.00 | 154,909 | -0.32(-3.10%) |
Jul 19, 2023 | 10.09 | 10.48 | 10.09 | 10.32 | 261,624 | +0.18(+1.78%) |
Jul 18, 2023 | 9.700 | 10.29 | 9.700 | 10.14 | 174,464 | +0.40(+4.11%) |
Jul 17, 2023 | 9.650 | 9.870 | 9.570 | 9.740 | 226,543 | +0.07(+0.72%) |
Jul 14, 2023 | 9.720 | 9.720 | 9.380 | 9.670 | 249,703 | -0.05(-0.51%) |
Jul 13, 2023 | 9.700 | 9.810 | 9.540 | 9.720 | 226,471 | +0.03(+0.31%) |
Jul 12, 2023 | 9.780 | 9.800 | 9.570 | 9.690 | 163,921 | +0.21(+2.22%) |
Jul 11, 2023 | 9.470 | 9.565 | 9.420 | 9.480 | 159,451 | +0.06(+0.64%) |
Jul 10, 2023 | 9.310 | 9.680 | 9.310 | 9.420 | 212,544 | +0.07(+0.75%) |
Jul 07, 2023 | 8.770 | 9.420 | 8.770 | 9.350 | 417,775 | +0.56(+6.37%) |
Jul 06, 2023 | 8.770 | 8.875 | 8.560 | 8.790 | 224,008 | -0.15(-1.68%) |
Jul 05, 2023 | 9.140 | 9.150 | 8.910 | 8.940 | 284,143 | -0.31(-3.35%) |
Jul 03, 2023 | 9.180 | 9.340 | 9.160 | 9.250 | 79,514 | +0.10(+1.09%) |
Jun 30, 2023 | 9.290 | 9.370 | 9.110 | 9.150 | 238,264 | -0.06(-0.65%) |
Jun 29, 2023 | 9.120 | 9.320 | 9.120 | 9.210 | 248,757 | +0.06(+0.66%) |
Jun 28, 2023 | 9.170 | 9.265 | 9.020 | 9.150 | 299,130 | -0.04(-0.38%) |
Jun 27, 2023 | 8.520 | 9.235 | 8.440 | 9.185 | 331,730 | +0.67(+7.81%) |
Jun 26, 2023 | 7.860 | 8.600 | 7.860 | 8.520 | 477,318 | +0.64(+8.12%) |
Jun 23, 2023 | 7.630 | 7.930 | 7.620 | 7.880 | 1,744,148 | +0.10(+1.29%) |
Jun 22, 2023 | 8.280 | 8.280 | 7.740 | 7.780 | 722,123 | -0.52(-6.27%) |
Jun 21, 2023 | 8.150 | 8.330 | 7.960 | 8.300 | 456,306 | +0.10(+1.22%) |
Jun 20, 2023 | 8.230 | 8.280 | 8.060 | 8.200 | 520,710 | -0.08(-0.97%) |
Jun 16, 2023 | 8.210 | 8.320 | 7.915 | 8.280 | 1,196,114 | +0.18(+2.22%) |
Jun 15, 2023 | 8.040 | 8.150 | 7.880 | 8.100 | 602,206 | +0.18(+2.27%) |
May 08, 2023 | 8.100 | 8.240 | 7.760 | 7.920 | 300,100 | -0.07(-0.88%) |
May 05, 2023 | 7.650 | 8.400 | 7.600 | 7.990 | 521,868 | +0.59(+7.97%) |
May 04, 2023 | 7.920 | 7.930 | 7.321 | 7.400 | 362,504 | -0.56(-7.04%) |
May 03, 2023 | 8.080 | 8.300 | 7.950 | 7.960 | 238,639 | -0.12(-1.49%) |
May 02, 2023 | 8.420 | 8.500 | 8.060 | 8.080 | 268,940 | -0.39(-4.60%) |
May 01, 2023 | 8.370 | 8.630 | 8.350 | 8.470 | 239,667 | +0.04(+0.47%) |
Apr 28, 2023 | 8.530 | 8.645 | 8.400 | 8.430 | 317,123 | -0.18(-2.09%) |
Apr 27, 2023 | 8.480 | 8.760 | 8.470 | 8.610 | 236,277 | +0.21(+2.50%) |
Apr 26, 2023 | 8.570 | 8.734 | 8.310 | 8.400 | 161,309 | -0.25(-2.89%) |
Apr 25, 2023 | 9.030 | 9.030 | 8.630 | 8.650 | 212,128 | -0.44(-4.84%) |
Apr 24, 2023 | 8.820 | 9.130 | 8.820 | 9.090 | 249,648 | +0.28(+3.18%) |
Apr 21, 2023 | 9.000 | 9.000 | 8.685 | 8.810 | 247,131 | -0.22(-2.44%) |
Apr 20, 2023 | 9.190 | 9.190 | 8.885 | 9.030 | 181,050 | -0.23(-2.48%) |
Apr 19, 2023 | 8.970 | 9.380 | 8.865 | 9.260 | 206,703 | +0.18(+1.98%) |
Apr 18, 2023 | 9.330 | 9.435 | 9.040 | 9.080 | 174,220 | -0.24(-2.58%) |
Apr 17, 2023 | 9.230 | 9.340 | 9.100 | 9.320 | 223,331 | +0.17(+1.86%) |
Apr 14, 2023 | 9.300 | 9.605 | 9.060 | 9.150 | 180,874 | -0.11(-1.19%) |
Apr 13, 2023 | 9.220 | 9.335 | 9.050 | 9.260 | 174,298 | +0.21(+2.32%) |
Apr 12, 2023 | 9.650 | 9.650 | 9.040 | 9.050 | 206,089 | -0.37(-3.93%) |
Apr 11, 2023 | 9.090 | 9.470 | 9.080 | 9.420 | 263,607 | +0.42(+4.67%) |
Apr 10, 2023 | 8.730 | 9.140 | 8.690 | 9.000 | 256,887 | +0.20(+2.27%) |
Apr 06, 2023 | 8.750 | 8.890 | 8.650 | 8.800 | 228,375 | +0.07(+0.80%) |
Apr 05, 2023 | 8.810 | 8.870 | 8.600 | 8.730 | 293,228 | -0.13(-1.47%) |
Apr 04, 2023 | 9.200 | 9.350 | 8.810 | 8.860 | 273,161 | -0.34(-3.70%) |
Apr 03, 2023 | 9.470 | 9.470 | 9.030 | 9.200 | 366,446 | -0.21(-2.23%) |
Mar 31, 2023 | 9.260 | 9.420 | 9.230 | 9.410 | 291,411 | +0.23(+2.51%) |
Mar 30, 2023 | 9.370 | 9.370 | 9.110 | 9.180 | 156,590 | +0.03(+0.33%) |
Mar 29, 2023 | 9.050 | 9.300 | 9.050 | 9.150 | 256,579 | +0.19(+2.12%) |
Mar 28, 2023 | 9.080 | 9.330 | 8.870 | 8.960 | 170,091 | -0.20(-2.18%) |
Mar 27, 2023 | 8.930 | 9.220 | 8.920 | 9.160 | 200,361 | +0.34(+3.85%) |
Mar 24, 2023 | 8.740 | 8.850 | 8.615 | 8.820 | 310,041 | -0.08(-0.90%) |
Mar 23, 2023 | 9.170 | 9.280 | 8.700 | 8.900 | 363,560 | -0.06(-0.67%) |
Mar 22, 2023 | 9.330 | 9.555 | 8.930 | 8.960 | 220,384 | -0.39(-4.17%) |
Mar 21, 2023 | 9.240 | 9.595 | 9.147 | 9.350 | 313,750 | +0.34(+3.77%) |
Mar 20, 2023 | 8.840 | 9.375 | 8.770 | 9.010 | 448,982 | +0.26(+2.97%) |
Mar 17, 2023 | 9.180 | 9.230 | 8.710 | 8.750 | 966,172 | -0.61(-6.52%) |
Mar 16, 2023 | 9.340 | 9.500 | 9.090 | 9.360 | 339,731 | -0.17(-1.78%) |
Mar 15, 2023 | 9.540 | 9.550 | 9.000 | 9.530 | 517,769 | -0.16(-1.65%) |
Mar 14, 2023 | 10.33 | 10.79 | 9.610 | 9.690 | 499,727 | -0.17(-1.72%) |
Mar 13, 2023 | 10.49 | 10.65 | 9.850 | 9.860 | 550,101 | -0.78(-7.33%) |
Mar 10, 2023 | 10.64 | 10.69 | 10.22 | 10.64 | 448,307 | -0.09(-0.84%) |
Mar 09, 2023 | 11.02 | 11.06 | 10.59 | 10.73 | 344,639 | -0.34(-3.07%) |
Mar 08, 2023 | 10.98 | 11.09 | 10.79 | 11.07 | 234,085 | +0.09(+0.82%) |
Mar 07, 2023 | 10.83 | 11.09 | 10.65 | 10.98 | 331,230 | +0.06(+0.55%) |
Mar 06, 2023 | 11.62 | 11.67 | 10.52 | 10.92 | 426,297 | -0.77(-6.59%) |
Mar 03, 2023 | 11.74 | 11.80 | 11.55 | 11.69 | 280,081 | -0.07(-0.60%) |
Mar 02, 2023 | 12.05 | 12.13 | 11.71 | 11.76 | 179,988 | -0.47(-3.84%) |
Mar 01, 2023 | 12.63 | 12.63 | 12.02 | 12.23 | 235,781 | -0.39(-3.09%) |
Feb 28, 2023 | 12.90 | 13.06 | 12.62 | 12.62 | 244,929 | -0.33(-2.55%) |
Feb 27, 2023 | 12.53 | 13.02 | 12.35 | 12.95 | 272,856 | +0.37(+2.94%) |
Feb 24, 2023 | 14.19 | 14.19 | 12.05 | 12.58 | 606,673 | -1.96(-13.48%) |
Feb 23, 2023 | 14.50 | 14.62 | 14.24 | 14.54 | 162,426 | +0.09(+0.62%) |
Feb 22, 2023 | 14.20 | 14.62 | 14.00 | 14.45 | 211,324 | +0.31(+2.19%) |
Feb 21, 2023 | 14.49 | 14.62 | 14.11 | 14.14 | 173,578 | -0.61(-4.14%) |
Feb 17, 2023 | 14.76 | 14.83 | 14.52 | 14.75 | 161,804 | +0.11(+0.75%) |
Feb 16, 2023 | 14.76 | 14.87 | 14.51 | 14.64 | 133,380 | -0.55(-3.62%) |
Feb 15, 2023 | 14.28 | 15.23 | 14.28 | 15.19 | 121,908 | +0.76(+5.27%) |
Feb 14, 2023 | 14.53 | 14.63 | 14.38 | 14.43 | 136,426 | -0.26(-1.77%) |
Feb 13, 2023 | 14.46 | 14.69 | 14.13 | 14.69 | 147,262 | +0.32(+2.23%) |
Feb 10, 2023 | 14.55 | 14.80 | 14.37 | 14.37 | 149,738 | -0.36(-2.44%) |
Feb 09, 2023 | 15.21 | 15.31 | 14.67 | 14.73 | 134,186 | -0.36(-2.39%) |
Feb 08, 2023 | 15.05 | 15.31 | 14.95 | 15.09 | 158,463 | -0.03(-0.20%) |
Feb 07, 2023 | 14.81 | 15.18 | 14.50 | 15.12 | 326,593 | +0.28(+1.89%) |
Feb 06, 2023 | 15.37 | 15.51 | 14.81 | 14.84 | 178,151 | -0.75(-4.81%) |
Feb 03, 2023 | 15.48 | 16.13 | 15.48 | 15.59 | 266,416 | -0.15(-0.95%) |
Feb 02, 2023 | 15.01 | 15.80 | 15.01 | 15.74 | 308,320 | +0.60(+3.96%) |
Feb 01, 2023 | 14.85 | 15.26 | 14.68 | 15.14 | 283,704 | +0.19(+1.27%) |
Jan 31, 2023 | 14.48 | 15.02 | 14.27 | 14.95 | 259,197 | +0.51(+3.53%) |
Jan 30, 2023 | 14.36 | 14.59 | 14.09 | 14.44 | 103,598 | -0.04(-0.28%) |
Jan 27, 2023 | 14.40 | 14.61 | 13.86 | 14.48 | 128,704 | +0.09(+0.63%) |
Jan 26, 2023 | 14.29 | 14.66 | 13.98 | 14.39 | 105,739 | +0.22(+1.55%) |
Jan 25, 2023 | 14.05 | 14.17 | 13.43 | 14.17 | 139,104 | +0.25(+1.80%) |
Jan 24, 2023 | 14.05 | 14.05 | 13.72 | 13.92 | 133,936 | +0.00(+0.00%) |
Jan 23, 2023 | 13.84 | 14.14 | 13.79 | 13.92 | 205,179 | +0.15(+1.09%) |
Jan 20, 2023 | 13.59 | 13.78 | 13.43 | 13.77 | 255,948 | +0.43(+3.22%) |
Jan 19, 2023 | 13.39 | 13.57 | 13.09 | 13.34 | 141,424 | -0.23(-1.69%) |
Jan 18, 2023 | 13.98 | 14.09 | 13.49 | 13.57 | 161,873 | -0.39(-2.79%) |
Jan 17, 2023 | 13.86 | 14.26 | 13.61 | 13.96 | 158,898 | +0.05(+0.36%) |
Jan 13, 2023 | 13.82 | 14.04 | 13.65 | 13.91 | 150,084 | +0.00(+0.00%) |
Jan 12, 2023 | 13.54 | 14.38 | 13.54 | 13.91 | 315,769 | +0.43(+3.19%) |
Jan 11, 2023 | 13.37 | 13.52 | 13.29 | 13.48 | 177,322 | +0.15(+1.13%) |
Jan 10, 2023 | 13.27 | 13.53 | 13.26 | 13.33 | 188,738 | +0.00(+0.00%) |
Jan 09, 2023 | 13.64 | 13.64 | 13.24 | 13.33 | 172,281 | -0.17(-1.26%) |
Jan 06, 2023 | 13.69 | 14.11 | 13.44 | 13.50 | 311,828 | +0.05(+0.37%) |
Jan 05, 2023 | 13.91 | 14.54 | 13.26 | 13.45 | 223,113 | -0.32(-2.32%) |
Jan 04, 2023 | 13.49 | 13.85 | 12.99 | 13.77 | 179,331 | +0.51(+3.85%) |
Jan 03, 2023 | 13.40 | 13.69 | 13.13 | 13.26 | 226,653 | +0.07(+0.53%) |
Dec 30, 2022 | 13.07 | 13.28 | 12.82 | 13.19 | 201,822 | -0.04(-0.30%) |
Dec 29, 2022 | 12.70 | 13.31 | 12.62 | 13.23 | 239,943 | +0.55(+4.34%) |
Dec 28, 2022 | 13.25 | 13.41 | 12.66 | 12.68 | 181,448 | -0.61(-4.59%) |
Dec 27, 2022 | 13.41 | 13.46 | 13.05 | 13.29 | 146,543 | -0.08(-0.60%) |
Dec 23, 2022 | 13.38 | 13.51 | 13.16 | 13.37 | 213,130 | +0.04(+0.30%) |
Dec 22, 2022 | 13.08 | 13.37 | 12.11 | 13.33 | 234,603 | +0.10(+0.76%) |
Dec 21, 2022 | 13.24 | 13.56 | 13.05 | 13.23 | 230,036 | +0.11(+0.84%) |
Dec 20, 2022 | 12.69 | 13.24 | 12.33 | 13.12 | 379,293 | +0.31(+2.42%) |
Dec 19, 2022 | 13.14 | 13.14 | 12.63 | 12.81 | 297,350 | -0.35(-2.66%) |
Dec 16, 2022 | 13.09 | 13.57 | 13.02 | 13.16 | 1,868,280 | -0.34(-2.52%) |
Dec 15, 2022 | 14.20 | 14.46 | 13.48 | 13.50 | 321,147 | -1.19(-8.10%) |
Dec 14, 2022 | 14.28 | 14.88 | 14.28 | 14.69 | 306,572 | +0.15(+1.03%) |
Dec 13, 2022 | 14.84 | 15.58 | 14.51 | 14.54 | 362,160 | -0.01(-0.07%) |
Dec 12, 2022 | 14.18 | 14.68 | 13.95 | 14.55 | 260,403 | +0.42(+2.97%) |
Dec 09, 2022 | 14.06 | 14.37 | 13.68 | 14.13 | 233,266 | +0.16(+1.15%) |
Dec 08, 2022 | 13.99 | 14.30 | 13.77 | 13.97 | 267,519 | +0.06(+0.43%) |
Dec 07, 2022 | 15.00 | 15.00 | 13.49 | 13.91 | 278,441 | -1.14(-7.57%) |
Dec 06, 2022 | 15.23 | 15.52 | 14.97 | 15.05 | 328,188 | -0.25(-1.63%) |
Dec 05, 2022 | 15.03 | 15.35 | 15.02 | 15.30 | 224,706 | +0.10(+0.66%) |
Dec 02, 2022 | 14.80 | 15.37 | 14.42 | 15.20 | 163,819 | +0.14(+0.93%) |
Dec 01, 2022 | 15.02 | 15.14 | 14.74 | 15.06 | 185,993 | +0.08(+0.53%) |
Nov 30, 2022 | 14.54 | 15.04 | 14.20 | 14.98 | 280,886 | +0.42(+2.88%) |
Nov 29, 2022 | 14.45 | 14.89 | 14.28 | 14.56 | 186,177 | +0.00(+0.00%) |
Nov 28, 2022 | 14.27 | 14.56 | 14.21 | 14.56 | 160,561 | +0.07(+0.48%) |
Nov 25, 2022 | 14.51 | 14.87 | 14.49 | 14.49 | 69,251 | -0.01(-0.07%) |
Nov 23, 2022 | 14.34 | 14.57 | 14.31 | 14.50 | 111,212 | +0.07(+0.49%) |
Nov 22, 2022 | 14.28 | 14.51 | 13.83 | 14.43 | 126,163 | +0.24(+1.69%) |
Nov 21, 2022 | 14.01 | 14.48 | 13.70 | 14.19 | 167,379 | +0.23(+1.65%) |
Nov 18, 2022 | 14.76 | 14.76 | 13.28 | 13.96 | 242,393 | -0.51(-3.52%) |
Nov 17, 2022 | 14.10 | 14.66 | 13.96 | 14.47 | 185,155 | -0.05(-0.34%) |
Nov 16, 2022 | 14.85 | 14.97 | 14.39 | 14.52 | 236,303 | -0.36(-2.42%) |
Nov 15, 2022 | 14.70 | 15.40 | 14.24 | 14.88 | 320,393 | +0.54(+3.77%) |
Nov 14, 2022 | 13.35 | 15.02 | 13.35 | 14.34 | 1,020,226 | +0.87(+6.46%) |
Nov 11, 2022 | 12.69 | 13.62 | 12.49 | 13.47 | 462,617 | +0.68(+5.32%) |
Nov 10, 2022 | 10.88 | 12.84 | 10.67 | 12.79 | 556,873 | +2.40(+23.10%) |
Nov 09, 2022 | 11.01 | 11.01 | 9.900 | 10.39 | 463,699 | -1.17(-10.12%) |
Nov 08, 2022 | 12.85 | 12.85 | 10.89 | 11.56 | 436,890 | -1.97(-14.56%) |
Nov 07, 2022 | 13.46 | 13.76 | 13.41 | 13.53 | 218,485 | +0.13(+0.97%) |
Nov 04, 2022 | 14.11 | 14.11 | 13.24 | 13.40 | 209,555 | -0.45(-3.25%) |
Nov 03, 2022 | 13.98 | 14.05 | 12.58 | 13.85 | 164,797 | -0.38(-2.67%) |
Nov 02, 2022 | 14.79 | 14.09 | 14.23 | 209,599 | -0.72(-4.82%) | |
Nov 01, 2022 | 14.46 | 15.01 | 13.92 | 14.95 | 212,306 | +0.76(+5.36%) |
Oct 31, 2022 | 14.65 | 14.90 | 13.87 | 14.19 | 213,162 | -0.43(-2.94%) |
Oct 28, 2022 | 14.25 | 14.69 | 14.10 | 14.62 | 131,746 | +0.52(+3.69%) |
Oct 27, 2022 | 14.85 | 14.88 | 14.07 | 14.10 | 180,235 | -0.51(-3.49%) |
Oct 26, 2022 | 14.98 | 15.11 | 14.61 | 14.61 | 112,248 | -0.27(-1.81%) |
Oct 25, 2022 | 14.75 | 15.07 | 14.75 | 14.88 | 158,236 | +0.08(+0.54%) |
Oct 24, 2022 | 15.02 | 15.03 | 14.73 | 14.80 | 136,749 | -0.15(-1.00%) |
Oct 21, 2022 | 14.74 | 14.98 | 14.24 | 14.95 | 160,360 | +0.35(+2.40%) |
Oct 20, 2022 | 14.46 | 14.85 | 14.42 | 14.60 | 209,136 | +0.14(+0.97%) |
Oct 19, 2022 | 14.26 | 14.60 | 14.15 | 14.46 | 162,155 | +0.05(+0.35%) |
Oct 18, 2022 | 14.18 | 14.44 | 14.14 | 14.41 | 200,370 | +0.57(+4.12%) |
Oct 17, 2022 | 13.27 | 13.85 | 13.27 | 13.84 | 239,229 | +0.73(+5.57%) |
Oct 14, 2022 | 13.02 | 13.37 | 12.99 | 13.11 | 299,852 | +0.11(+0.85%) |
Oct 13, 2022 | 12.19 | 13.05 | 11.94 | 13.00 | 228,927 | +0.78(+6.38%) |
Oct 12, 2022 | 12.28 | 12.42 | 12.05 | 12.22 | 199,870 | -0.05(-0.41%) |
Oct 11, 2022 | 12.35 | 12.54 | 12.15 | 12.27 | 210,486 | -0.21(-1.68%) |
Oct 10, 2022 | 12.24 | 12.54 | 12.02 | 12.48 | 224,666 | +0.44(+3.65%) |
Oct 07, 2022 | 12.31 | 12.49 | 12.02 | 12.04 | 533,577 | -0.34(-2.75%) |
Oct 06, 2022 | 12.56 | 12.70 | 12.17 | 12.38 | 217,523 | -0.24(-1.90%) |
Oct 05, 2022 | 12.27 | 12.63 | 11.93 | 12.62 | 249,950 | +0.01(+0.08%) |
Oct 04, 2022 | 12.15 | 12.63 | 12.06 | 12.61 | 270,095 | +0.70(+5.88%) |
Oct 03, 2022 | 11.56 | 11.99 | 11.22 | 11.91 | 381,855 | +0.64(+5.68%) |
Sep 30, 2022 | 11.41 | 11.67 | 11.26 | 11.27 | 336,892 | -0.19(-1.66%) |
Sep 29, 2022 | 11.91 | 12.10 | 11.23 | 11.46 | 282,994 | -0.67(-5.52%) |
Sep 28, 2022 | 12.00 | 12.24 | 11.96 | 12.13 | 281,556 | +0.14(+1.17%) |
Sep 27, 2022 | 12.45 | 12.68 | 11.98 | 11.99 | 226,772 | -0.37(-2.99%) |
Sep 26, 2022 | 12.36 | 12.68 | 12.28 | 12.36 | 176,840 | -0.20(-1.59%) |
Sep 23, 2022 | 13.10 | 13.10 | 12.46 | 12.56 | 231,952 | -0.63(-4.78%) |
Sep 22, 2022 | 13.99 | 14.01 | 13.15 | 13.19 | 177,708 | -0.82(-5.85%) |
Sep 21, 2022 | 14.58 | 14.61 | 13.98 | 14.01 | 156,086 | -0.43(-2.98%) |
Sep 20, 2022 | 14.40 | 14.48 | 14.26 | 14.44 | 160,435 | -0.06(-0.41%) |
Sep 19, 2022 | 14.07 | 14.55 | 14.07 | 14.50 | 150,550 | +0.33(+2.33%) |
Sep 16, 2022 | 14.39 | 14.41 | 13.85 | 14.17 | 378,206 | -0.34(-2.34%) |
Sep 15, 2022 | 14.23 | 14.65 | 14.23 | 14.51 | 190,032 | +0.18(+1.26%) |
Sep 14, 2022 | 14.71 | 14.73 | 13.98 | 14.33 | 140,846 | -0.38(-2.58%) |
Sep 13, 2022 | 14.74 | 15.15 | 14.62 | 14.71 | 323,016 | -0.47(-3.10%) |
Sep 12, 2022 | 14.82 | 15.28 | 14.71 | 15.18 | 163,085 | +0.57(+3.90%) |
Sep 09, 2022 | 14.00 | 14.63 | 13.91 | 14.61 | 172,455 | +0.73(+5.26%) |
Sep 08, 2022 | 13.82 | 13.92 | 13.60 | 13.88 | 175,041 | +0.03(+0.22%) |
Sep 07, 2022 | 13.77 | 13.93 | 13.56 | 13.85 | 317,827 | -0.04(-0.29%) |
Sep 06, 2022 | 14.56 | 14.76 | 13.79 | 13.89 | 204,714 | -0.74(-5.06%) |
Sep 02, 2022 | 15.04 | 15.04 | 14.49 | 14.63 | 194,243 | -0.19(-1.28%) |