Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.860 | 7.130 | 6.510 | 6.800 | 143,836 | -0.11(-1.59%) |
Apr 27, 2023 | 7.120 | 7.240 | 6.900 | 6.910 | 97,294 | -0.16(-2.19%) |
Apr 26, 2023 | 7.480 | 7.540 | 6.800 | 7.065 | 150,510 | -0.51(-6.79%) |
Apr 25, 2023 | 7.340 | 8.160 | 7.300 | 7.580 | 215,593 | +0.13(+1.74%) |
Apr 24, 2023 | 6.950 | 7.500 | 6.900 | 7.450 | 150,249 | +0.60(+8.76%) |
Apr 21, 2023 | 6.840 | 7.070 | 6.690 | 6.850 | 134,787 | -0.09(-1.30%) |
Apr 20, 2023 | 7.240 | 7.260 | 6.745 | 6.940 | 610,361 | -0.30(-4.14%) |
Apr 19, 2023 | 7.340 | 7.400 | 6.840 | 7.240 | 147,184 | -0.22(-2.95%) |
Apr 18, 2023 | 7.770 | 7.770 | 7.290 | 7.460 | 137,347 | -0.29(-3.74%) |
Apr 17, 2023 | 7.930 | 7.930 | 7.410 | 7.750 | 153,502 | -0.09(-1.15%) |
Apr 14, 2023 | 8.500 | 8.860 | 7.514 | 7.840 | 289,311 | -0.26(-3.21%) |
Apr 13, 2023 | 8.750 | 8.820 | 7.860 | 8.100 | 139,783 | -0.60(-6.90%) |
Apr 12, 2023 | 9.180 | 9.260 | 8.410 | 8.700 | 111,995 | -0.39(-4.29%) |
Apr 11, 2023 | 7.770 | 9.235 | 7.765 | 9.090 | 330,359 | +1.35(+17.44%) |
Apr 10, 2023 | 7.100 | 8.030 | 7.050 | 7.740 | 448,830 | +0.64(+9.01%) |
Apr 06, 2023 | 6.550 | 7.130 | 6.350 | 7.100 | 202,520 | +0.52(+7.90%) |
Apr 05, 2023 | 5.850 | 6.790 | 5.850 | 6.580 | 185,336 | +0.67(+11.43%) |
Apr 04, 2023 | 6.420 | 6.420 | 5.710 | 5.905 | 125,443 | -0.51(-8.02%) |
Apr 03, 2023 | 6.150 | 6.670 | 6.150 | 6.420 | 175,927 | +0.36(+5.94%) |
Mar 31, 2023 | 5.990 | 6.220 | 5.780 | 6.060 | 142,243 | +0.15(+2.54%) |
Mar 30, 2023 | 5.930 | 6.160 | 5.755 | 5.910 | 120,559 | +0.02(+0.34%) |
Mar 29, 2023 | 6.080 | 6.080 | 5.450 | 5.890 | 249,185 | -0.06(-1.01%) |
Mar 28, 2023 | 6.570 | 6.619 | 5.880 | 5.950 | 240,057 | -0.66(-9.98%) |
Mar 27, 2023 | 7.130 | 7.305 | 6.510 | 6.610 | 294,947 | -0.52(-7.29%) |
Mar 24, 2023 | 7.000 | 7.315 | 6.940 | 7.130 | 94,220 | +0.03(+0.42%) |
Mar 23, 2023 | 7.030 | 7.285 | 6.910 | 7.100 | 213,456 | +0.10(+1.43%) |
Mar 22, 2023 | 7.450 | 7.470 | 6.880 | 7.000 | 324,499 | -0.33(-4.50%) |
Mar 21, 2023 | 7.250 | 7.770 | 7.110 | 7.330 | 270,584 | +0.10(+1.38%) |
Mar 20, 2023 | 7.190 | 7.430 | 7.000 | 7.230 | 281,631 | +0.00(+0.00%) |
Mar 17, 2023 | 8.220 | 8.220 | 7.000 | 7.230 | 584,605 | -1.00(-12.15%) |
Mar 16, 2023 | 6.200 | 8.780 | 6.060 | 8.230 | 531,952 | +0.98(+13.52%) |
Mar 15, 2023 | 6.960 | 7.600 | 6.960 | 7.250 | 244,763 | -0.03(-0.41%) |
Mar 14, 2023 | 7.840 | 7.850 | 7.060 | 7.280 | 120,008 | -0.25(-3.32%) |
Mar 13, 2023 | 7.140 | 7.740 | 7.035 | 7.530 | 95,837 | +0.16(+2.17%) |
Mar 10, 2023 | 8.180 | 8.180 | 7.082 | 7.370 | 197,219 | -0.79(-9.68%) |
Mar 09, 2023 | 8.580 | 8.950 | 8.110 | 8.160 | 166,109 | -0.53(-6.10%) |
Mar 08, 2023 | 8.610 | 8.860 | 8.390 | 8.690 | 122,420 | +0.09(+1.05%) |
Mar 07, 2023 | 8.110 | 8.690 | 8.070 | 8.600 | 124,168 | +0.51(+6.30%) |
Mar 06, 2023 | 9.020 | 9.020 | 8.010 | 8.090 | 201,910 | -0.80(-9.00%) |
Mar 03, 2023 | 9.100 | 9.180 | 8.820 | 8.890 | 82,880 | -0.20(-2.20%) |
Mar 02, 2023 | 9.010 | 9.540 | 8.970 | 9.090 | 89,721 | -0.06(-0.66%) |
Mar 01, 2023 | 9.030 | 9.170 | 8.800 | 9.150 | 119,315 | +0.06(+0.66%) |
Feb 28, 2023 | 8.830 | 9.330 | 8.830 | 9.090 | 91,317 | +0.18(+2.02%) |
Feb 27, 2023 | 9.050 | 9.225 | 8.675 | 8.910 | 83,333 | -0.04(-0.45%) |
Feb 24, 2023 | 8.590 | 8.970 | 8.405 | 8.950 | 114,525 | +0.33(+3.83%) |
Feb 23, 2023 | 8.840 | 8.840 | 8.360 | 8.620 | 64,882 | -0.13(-1.49%) |
Feb 22, 2023 | 8.250 | 8.790 | 8.130 | 8.750 | 155,117 | +0.44(+5.29%) |
Feb 21, 2023 | 8.100 | 8.447 | 8.030 | 8.310 | 125,241 | +0.00(+0.00%) |
Feb 17, 2023 | 8.670 | 8.670 | 8.030 | 8.310 | 137,437 | -0.40(-4.59%) |
Feb 16, 2023 | 8.760 | 8.850 | 8.530 | 8.710 | 116,305 | -0.25(-2.79%) |
Feb 15, 2023 | 8.430 | 9.000 | 8.430 | 8.960 | 83,284 | +0.50(+5.91%) |
Feb 14, 2023 | 8.330 | 8.670 | 8.047 | 8.460 | 73,459 | +0.07(+0.83%) |
Feb 13, 2023 | 7.940 | 8.480 | 7.800 | 8.390 | 119,739 | +0.19(+2.32%) |
Feb 10, 2023 | 8.100 | 8.280 | 7.810 | 8.200 | 170,443 | +0.02(+0.24%) |
Feb 09, 2023 | 9.030 | 9.055 | 8.120 | 8.180 | 126,124 | -0.73(-8.19%) |
Feb 08, 2023 | 9.240 | 9.360 | 8.830 | 8.910 | 88,415 | -0.40(-4.30%) |
Feb 07, 2023 | 9.600 | 9.638 | 8.620 | 9.310 | 194,124 | -0.28(-2.92%) |
Feb 06, 2023 | 9.610 | 10.29 | 9.310 | 9.590 | 280,813 | +0.48(+5.27%) |
Feb 03, 2023 | 9.100 | 9.545 | 8.930 | 9.110 | 108,593 | -0.27(-2.88%) |
Feb 02, 2023 | 8.830 | 9.810 | 8.830 | 9.380 | 209,203 | +0.80(+9.32%) |
Feb 01, 2023 | 8.410 | 8.725 | 7.930 | 8.580 | 147,727 | +0.17(+2.02%) |
Jan 31, 2023 | 8.510 | 8.620 | 8.350 | 8.410 | 96,795 | +0.00(+0.00%) |
Jan 30, 2023 | 9.060 | 9.060 | 8.325 | 8.410 | 162,779 | -0.89(-9.57%) |
Jan 27, 2023 | 8.990 | 9.630 | 8.980 | 9.300 | 414,953 | +0.29(+3.22%) |
Jan 26, 2023 | 8.440 | 9.040 | 8.380 | 9.010 | 307,228 | +0.76(+9.21%) |
Jan 25, 2023 | 8.110 | 8.300 | 7.870 | 8.250 | 162,261 | -0.04(-0.48%) |
Jan 24, 2023 | 8.780 | 8.920 | 8.050 | 8.290 | 101,476 | -0.55(-6.22%) |
Jan 23, 2023 | 8.270 | 9.090 | 8.220 | 8.840 | 188,619 | +0.54(+6.51%) |
Jan 20, 2023 | 7.580 | 8.335 | 7.375 | 8.300 | 245,898 | +0.86(+11.56%) |
Jan 19, 2023 | 7.360 | 7.690 | 7.010 | 7.440 | 211,092 | -0.09(-1.20%) |
Jan 18, 2023 | 9.410 | 9.555 | 7.495 | 7.530 | 248,882 | -1.86(-19.81%) |
Jan 17, 2023 | 9.860 | 9.862 | 9.300 | 9.390 | 378,451 | -0.33(-3.40%) |
Jan 13, 2023 | 9.160 | 9.926 | 9.160 | 9.720 | 203,148 | +0.47(+5.08%) |
Jan 12, 2023 | 9.090 | 9.270 | 8.650 | 9.250 | 161,239 | +0.28(+3.12%) |
Jan 11, 2023 | 8.580 | 9.000 | 8.350 | 8.970 | 119,303 | +0.47(+5.53%) |
Jan 10, 2023 | 8.080 | 8.630 | 8.060 | 8.500 | 128,095 | +0.47(+5.85%) |
Jan 09, 2023 | 7.380 | 8.180 | 7.350 | 8.030 | 152,496 | +0.76(+10.45%) |
Jan 06, 2023 | 7.200 | 7.380 | 6.700 | 7.270 | 108,743 | +0.10(+1.39%) |
Jan 05, 2023 | 7.660 | 7.660 | 7.060 | 7.170 | 109,750 | -0.58(-7.48%) |
Jan 04, 2023 | 7.400 | 7.800 | 7.385 | 7.750 | 155,456 | +0.49(+6.75%) |
Jan 03, 2023 | 6.550 | 7.280 | 6.550 | 7.260 | 214,192 | +0.79(+12.21%) |
Dec 30, 2022 | 6.350 | 6.550 | 6.050 | 6.470 | 137,463 | +0.03(+0.47%) |
Dec 29, 2022 | 6.350 | 6.620 | 6.250 | 6.440 | 202,780 | +0.18(+2.88%) |
Dec 28, 2022 | 6.270 | 6.470 | 6.100 | 6.260 | 150,642 | +0.00(+0.00%) |
Dec 27, 2022 | 6.440 | 6.670 | 6.190 | 6.260 | 134,281 | -0.19(-2.95%) |
Dec 23, 2022 | 6.730 | 6.730 | 6.020 | 6.450 | 323,022 | -0.27(-4.02%) |
Dec 22, 2022 | 6.680 | 6.865 | 6.350 | 6.720 | 120,993 | +0.03(+0.45%) |
Dec 21, 2022 | 6.400 | 6.932 | 6.290 | 6.690 | 89,507 | +0.31(+4.86%) |
Dec 20, 2022 | 6.030 | 6.610 | 6.007 | 6.380 | 192,406 | +0.33(+5.45%) |
Dec 19, 2022 | 6.350 | 6.440 | 5.885 | 6.050 | 119,336 | -0.23(-3.66%) |
Dec 16, 2022 | 6.890 | 7.050 | 6.252 | 6.280 | 181,462 | -0.72(-10.29%) |
Dec 15, 2022 | 7.280 | 7.320 | 6.840 | 7.000 | 121,798 | -0.41(-5.53%) |
Dec 14, 2022 | 7.510 | 7.830 | 7.190 | 7.410 | 106,760 | -0.28(-3.64%) |
Dec 13, 2022 | 7.570 | 8.210 | 7.430 | 7.690 | 221,447 | +0.54(+7.55%) |
Dec 12, 2022 | 7.280 | 7.550 | 7.040 | 7.150 | 143,838 | -0.18(-2.46%) |
Dec 09, 2022 | 7.450 | 7.530 | 6.920 | 7.330 | 236,598 | -0.23(-3.04%) |
Dec 08, 2022 | 7.750 | 7.990 | 7.400 | 7.560 | 150,677 | -0.19(-2.45%) |
Dec 07, 2022 | 7.540 | 7.940 | 7.540 | 7.750 | 142,783 | +0.12(+1.57%) |
Dec 06, 2022 | 7.600 | 7.690 | 7.430 | 7.630 | 140,382 | +0.02(+0.26%) |
Dec 05, 2022 | 8.000 | 8.000 | 7.400 | 7.610 | 189,019 | -0.39(-4.87%) |
Dec 02, 2022 | 7.560 | 8.100 | 7.530 | 8.000 | 96,648 | +0.30(+3.90%) |
Dec 01, 2022 | 7.670 | 8.054 | 7.582 | 7.700 | 96,821 | +0.07(+0.92%) |
Nov 30, 2022 | 7.350 | 7.680 | 7.000 | 7.630 | 162,082 | +0.27(+3.67%) |
Nov 29, 2022 | 7.110 | 7.590 | 7.090 | 7.360 | 96,370 | +0.26(+3.66%) |
Nov 28, 2022 | 7.110 | 7.633 | 7.030 | 7.100 | 151,105 | +0.00(+0.00%) |
Nov 25, 2022 | 7.090 | 7.320 | 6.630 | 7.100 | 68,580 | -0.01(-0.14%) |
Nov 23, 2022 | 7.150 | 7.330 | 6.820 | 7.110 | 153,752 | -0.03(-0.42%) |
Nov 22, 2022 | 7.680 | 7.840 | 7.030 | 7.140 | 202,965 | -0.33(-4.42%) |
Nov 21, 2022 | 8.490 | 8.660 | 7.410 | 7.470 | 242,052 | -1.10(-12.84%) |
Nov 18, 2022 | 9.130 | 9.190 | 8.340 | 8.570 | 193,514 | -0.43(-4.78%) |
Nov 17, 2022 | 8.910 | 9.160 | 8.820 | 9.000 | 166,012 | -0.11(-1.21%) |
Nov 16, 2022 | 9.200 | 9.540 | 8.690 | 9.110 | 184,082 | -0.24(-2.57%) |
Nov 15, 2022 | 8.950 | 9.460 | 8.870 | 9.350 | 337,847 | +0.55(+6.25%) |
Nov 14, 2022 | 9.220 | 9.880 | 8.800 | 8.800 | 325,354 | -0.45(-4.86%) |
Nov 11, 2022 | 9.690 | 10.00 | 8.850 | 9.250 | 651,883 | -0.46(-4.74%) |
Nov 10, 2022 | 10.61 | 10.61 | 9.360 | 9.710 | 655,024 | -0.65(-6.27%) |
Nov 09, 2022 | 14.10 | 14.77 | 10.26 | 10.36 | 693,888 | -5.32(-33.93%) |
Nov 08, 2022 | 16.91 | 17.12 | 15.60 | 15.68 | 102,439 | -1.21(-7.16%) |
Nov 07, 2022 | 16.64 | 17.58 | 16.08 | 16.89 | 75,961 | +0.46(+2.80%) |
Nov 04, 2022 | 16.80 | 16.82 | 15.80 | 16.43 | 89,634 | -0.02(-0.12%) |
Nov 03, 2022 | 15.51 | 16.75 | 15.35 | 16.45 | 79,905 | +0.76(+4.84%) |
Nov 02, 2022 | 17.16 | 17.82 | 15.69 | 15.69 | 185,398 | -1.53(-8.89%) |
Nov 01, 2022 | 16.65 | 17.28 | 16.34 | 17.22 | 77,944 | +0.85(+5.19%) |
Oct 31, 2022 | 15.84 | 16.50 | 15.62 | 16.37 | 72,487 | +0.46(+2.89%) |
Oct 28, 2022 | 14.93 | 15.95 | 14.56 | 15.91 | 111,951 | +0.99(+6.64%) |
Oct 27, 2022 | 14.93 | 15.33 | 14.56 | 14.92 | 92,002 | +0.25(+1.70%) |
Oct 26, 2022 | 14.40 | 14.82 | 13.88 | 14.67 | 83,441 | +0.40(+2.80%) |
Oct 25, 2022 | 13.67 | 14.39 | 13.64 | 14.27 | 91,189 | +0.56(+4.08%) |
Oct 24, 2022 | 13.23 | 13.75 | 12.86 | 13.71 | 60,198 | +0.40(+3.01%) |
Oct 21, 2022 | 13.21 | 13.51 | 12.98 | 13.31 | 150,076 | -0.07(-0.52%) |
Oct 20, 2022 | 13.43 | 13.70 | 13.22 | 13.38 | 90,993 | -0.02(-0.15%) |
Oct 19, 2022 | 13.70 | 13.81 | 13.32 | 13.40 | 146,515 | -0.61(-4.35%) |
Oct 18, 2022 | 14.75 | 14.83 | 13.70 | 14.01 | 74,278 | -0.13(-0.92%) |
Oct 17, 2022 | 14.43 | 14.87 | 13.99 | 14.14 | 60,718 | +0.34(+2.46%) |
Oct 14, 2022 | 15.23 | 15.23 | 13.52 | 13.80 | 133,055 | -1.25(-8.31%) |
Oct 13, 2022 | 14.39 | 15.14 | 14.35 | 15.05 | 117,409 | +0.18(+1.21%) |
Oct 12, 2022 | 14.62 | 14.95 | 14.13 | 14.87 | 99,847 | +0.19(+1.29%) |
Oct 11, 2022 | 14.41 | 15.18 | 14.00 | 14.68 | 67,826 | +0.19(+1.31%) |
Oct 10, 2022 | 15.07 | 15.07 | 14.26 | 14.49 | 49,683 | -0.46(-3.08%) |
Oct 07, 2022 | 15.18 | 15.25 | 14.59 | 14.95 | 78,098 | -0.47(-3.05%) |
Oct 06, 2022 | 16.08 | 16.53 | 15.21 | 15.42 | 67,001 | -0.66(-4.10%) |
Oct 05, 2022 | 16.81 | 17.00 | 15.69 | 16.08 | 65,824 | -1.02(-5.96%) |
Oct 04, 2022 | 17.27 | 17.63 | 16.76 | 17.10 | 87,733 | +0.42(+2.52%) |
Oct 03, 2022 | 17.21 | 17.36 | 16.61 | 16.68 | 50,650 | -0.24(-1.42%) |
Sep 30, 2022 | 17.35 | 17.72 | 16.87 | 16.92 | 74,410 | -0.56(-3.20%) |
Sep 29, 2022 | 18.13 | 18.22 | 16.89 | 17.48 | 72,713 | -0.95(-5.15%) |
Sep 28, 2022 | 18.25 | 18.65 | 17.97 | 18.43 | 63,718 | +0.34(+1.88%) |
Sep 27, 2022 | 17.81 | 18.53 | 17.71 | 18.09 | 66,820 | +0.63(+3.61%) |
Sep 26, 2022 | 18.21 | 19.14 | 17.46 | 17.46 | 86,146 | -0.99(-5.37%) |
Sep 23, 2022 | 18.51 | 19.05 | 17.55 | 18.45 | 121,648 | -0.05(-0.27%) |
Sep 22, 2022 | 20.68 | 20.68 | 18.42 | 18.50 | 129,195 | -2.38(-11.40%) |
Sep 21, 2022 | 21.90 | 21.93 | 20.75 | 20.88 | 107,219 | -0.85(-3.91%) |
Sep 20, 2022 | 21.50 | 22.39 | 21.22 | 21.73 | 106,542 | +0.06(+0.28%) |
Sep 19, 2022 | 21.61 | 22.40 | 20.89 | 21.67 | 102,887 | -0.57(-2.56%) |
Sep 16, 2022 | 23.03 | 23.04 | 21.36 | 22.24 | 195,199 | -0.92(-3.97%) |
Sep 15, 2022 | 23.94 | 24.49 | 22.97 | 23.16 | 184,543 | -0.73(-3.06%) |
Sep 14, 2022 | 22.69 | 23.98 | 22.67 | 23.89 | 78,499 | +1.22(+5.38%) |
Sep 13, 2022 | 23.04 | 23.57 | 22.00 | 22.67 | 473,528 | -1.42(-5.89%) |
Sep 12, 2022 | 23.46 | 24.34 | 23.39 | 24.09 | 93,154 | +0.92(+3.97%) |
Sep 09, 2022 | 22.73 | 23.33 | 22.45 | 23.17 | 63,136 | +0.58(+2.57%) |
Sep 08, 2022 | 20.98 | 22.97 | 20.98 | 22.59 | 69,350 | +1.20(+5.61%) |
Sep 07, 2022 | 20.78 | 21.71 | 20.71 | 21.39 | 58,095 | +0.61(+2.94%) |
Sep 06, 2022 | 20.13 | 20.85 | 20.12 | 20.78 | 86,058 | +0.14(+0.68%) |
Sep 02, 2022 | 20.70 | 21.05 | 20.17 | 20.64 | 63,011 | +0.17(+0.83%) |
Sep 01, 2022 | 21.62 | 21.62 | 20.12 | 20.47 | 206,801 | -1.38(-6.32%) |
Aug 31, 2022 | 22.97 | 23.18 | 21.52 | 21.85 | 101,517 | -1.12(-4.88%) |
Aug 30, 2022 | 23.67 | 24.80 | 22.57 | 22.97 | 49,957 | -0.69(-2.92%) |
Aug 29, 2022 | 23.68 | 24.09 | 23.56 | 23.66 | 69,066 | -0.19(-0.80%) |
Aug 26, 2022 | 25.00 | 25.82 | 23.67 | 23.85 | 77,824 | -1.15(-4.60%) |
Aug 25, 2022 | 24.85 | 25.16 | 24.43 | 25.00 | 55,491 | +0.40(+1.63%) |
Aug 24, 2022 | 23.81 | 25.10 | 23.81 | 24.60 | 53,150 | +0.81(+3.40%) |
Aug 23, 2022 | 23.50 | 24.64 | 23.50 | 23.79 | 61,763 | +0.12(+0.51%) |
Aug 22, 2022 | 24.53 | 24.70 | 23.05 | 23.67 | 125,783 | -1.41(-5.62%) |
Aug 19, 2022 | 26.70 | 26.70 | 25.05 | 25.08 | 148,488 | -1.87(-6.94%) |
Aug 18, 2022 | 26.13 | 27.08 | 25.97 | 26.95 | 55,911 | +0.68(+2.59%) |
Aug 17, 2022 | 26.85 | 27.50 | 25.84 | 26.27 | 110,241 | -0.71(-2.63%) |
Aug 16, 2022 | 26.49 | 27.99 | 25.02 | 26.98 | 359,615 | +0.67(+2.55%) |
Aug 15, 2022 | 26.03 | 26.41 | 25.57 | 26.31 | 162,656 | -0.22(-0.83%) |
Aug 12, 2022 | 26.88 | 27.49 | 25.87 | 26.53 | 199,177 | +0.25(+0.95%) |
Aug 11, 2022 | 25.03 | 26.35 | 24.93 | 26.28 | 311,457 | +1.37(+5.50%) |
Aug 10, 2022 | 26.19 | 26.19 | 24.38 | 24.91 | 415,084 | +0.50(+2.05%) |
Aug 09, 2022 | 23.00 | 25.42 | 22.21 | 24.41 | 418,002 | +3.97(+19.42%) |
Aug 08, 2022 | 19.19 | 20.51 | 19.19 | 20.44 | 112,667 | +1.30(+6.79%) |
Aug 05, 2022 | 18.69 | 19.45 | 18.40 | 19.14 | 70,807 | +0.26(+1.38%) |
Aug 04, 2022 | 18.61 | 18.94 | 18.45 | 18.88 | 70,279 | +0.52(+2.83%) |
Aug 03, 2022 | 17.93 | 18.74 | 17.61 | 18.36 | 80,805 | +0.84(+4.79%) |
Aug 02, 2022 | 16.64 | 17.77 | 16.39 | 17.52 | 62,825 | +0.88(+5.29%) |
Aug 01, 2022 | 16.41 | 16.82 | 15.85 | 16.64 | 91,282 | -0.06(-0.36%) |
Jul 29, 2022 | 16.53 | 16.75 | 16.20 | 16.70 | 78,814 | +0.31(+1.89%) |
Jul 28, 2022 | 15.86 | 16.53 | 15.13 | 16.39 | 62,660 | +0.49(+3.08%) |
Jul 27, 2022 | 15.33 | 15.95 | 15.05 | 15.90 | 70,275 | +0.88(+5.86%) |
Jul 26, 2022 | 15.49 | 15.66 | 14.94 | 15.02 | 63,860 | -0.81(-5.12%) |
Jul 25, 2022 | 16.23 | 16.55 | 15.74 | 15.83 | 50,204 | -0.38(-2.34%) |
Jul 22, 2022 | 17.22 | 17.36 | 15.97 | 16.21 | 53,667 | -0.89(-5.20%) |
Jul 21, 2022 | 17.45 | 17.66 | 16.54 | 17.10 | 72,082 | -0.28(-1.61%) |
Jul 20, 2022 | 16.87 | 17.50 | 16.75 | 17.38 | 163,469 | +0.41(+2.42%) |
Jul 19, 2022 | 16.72 | 17.25 | 16.60 | 16.97 | 97,391 | +0.46(+2.79%) |
Jul 18, 2022 | 16.15 | 17.16 | 16.15 | 16.51 | 65,222 | +0.66(+4.16%) |
Jul 15, 2022 | 16.53 | 16.53 | 15.55 | 15.85 | 89,287 | -0.03(-0.19%) |
Jul 14, 2022 | 15.32 | 15.94 | 15.05 | 15.88 | 100,556 | +0.24(+1.53%) |
Jul 13, 2022 | 14.85 | 15.95 | 14.85 | 15.64 | 66,794 | +0.33(+2.16%) |
Jul 12, 2022 | 15.84 | 15.94 | 14.54 | 15.31 | 146,668 | -0.63(-3.95%) |
Jul 11, 2022 | 16.91 | 17.12 | 15.79 | 15.94 | 105,917 | -1.13(-6.62%) |
Jul 08, 2022 | 16.42 | 17.25 | 16.30 | 17.07 | 87,050 | +0.59(+3.58%) |
Jul 07, 2022 | 15.56 | 16.55 | 15.56 | 16.48 | 95,170 | +0.97(+6.25%) |
Jul 06, 2022 | 15.59 | 15.84 | 15.29 | 15.51 | 91,149 | -0.19(-1.21%) |
Jul 05, 2022 | 14.99 | 15.73 | 14.21 | 15.70 | 106,611 | +0.76(+5.09%) |
Jul 01, 2022 | 14.59 | 15.23 | 14.39 | 14.94 | 71,814 | +0.23(+1.56%) |
Jun 30, 2022 | 14.22 | 14.85 | 13.91 | 14.71 | 145,591 | +0.17(+1.17%) |
Jun 29, 2022 | 15.45 | 15.45 | 14.13 | 14.54 | 171,130 | -0.82(-5.34%) |
Jun 28, 2022 | 16.21 | 17.27 | 15.12 | 15.36 | 208,854 | -0.82(-5.07%) |
Jun 27, 2022 | 16.11 | 16.28 | 15.65 | 16.18 | 204,703 | +0.25(+1.57%) |
Jun 24, 2022 | 16.60 | 16.90 | 15.82 | 15.93 | 1,379,185 | -0.55(-3.34%) |
Jun 23, 2022 | 15.56 | 16.49 | 15.01 | 16.48 | 145,691 | +0.89(+5.71%) |
Jun 22, 2022 | 16.32 | 16.80 | 15.52 | 15.59 | 206,444 | -1.17(-6.98%) |
Jun 21, 2022 | 17.30 | 18.46 | 16.70 | 16.76 | 206,913 | -0.25(-1.47%) |
Jun 17, 2022 | 17.40 | 18.34 | 16.93 | 17.01 | 227,417 | -0.49(-2.80%) |
Jun 16, 2022 | 17.23 | 17.68 | 17.23 | 17.50 | 262,542 | -0.47(-2.62%) |
Jun 15, 2022 | 17.63 | 18.33 | 17.41 | 17.97 | 189,343 | +0.51(+2.92%) |
Jun 14, 2022 | 17.54 | 17.89 | 17.03 | 17.46 | 205,004 | +0.04(+0.23%) |
Jun 13, 2022 | 18.02 | 18.19 | 16.76 | 17.42 | 366,983 | -1.45(-7.68%) |
Jun 10, 2022 | 18.45 | 19.17 | 17.67 | 18.87 | 177,554 | -0.18(-0.94%) |
Jun 09, 2022 | 19.14 | 19.95 | 18.97 | 19.05 | 236,595 | -0.38(-1.96%) |
Jun 08, 2022 | 18.83 | 19.79 | 18.65 | 19.43 | 239,262 | +0.66(+3.52%) |
Jun 07, 2022 | 17.51 | 18.87 | 17.34 | 18.77 | 183,407 | +0.86(+4.80%) |
Jun 06, 2022 | 19.14 | 19.14 | 17.48 | 17.91 | 192,281 | -0.92(-4.89%) |
Jun 03, 2022 | 17.55 | 19.01 | 17.09 | 18.83 | 262,698 | +1.29(+7.35%) |
Jun 02, 2022 | 16.21 | 17.81 | 16.10 | 17.54 | 192,211 | +1.75(+11.08%) |
Jun 01, 2022 | 16.25 | 16.47 | 15.48 | 15.79 | 152,411 | -0.12(-0.75%) |
May 31, 2022 | 16.73 | 16.86 | 15.78 | 15.91 | 156,852 | -0.83(-4.96%) |
May 27, 2022 | 16.20 | 16.85 | 15.92 | 16.74 | 364,451 | +0.65(+4.04%) |
May 26, 2022 | 13.78 | 16.30 | 13.78 | 16.09 | 345,042 | +2.57(+19.01%) |
May 25, 2022 | 12.94 | 13.54 | 12.80 | 13.52 | 387,603 | +0.51(+3.92%) |
May 24, 2022 | 13.83 | 13.83 | 12.84 | 13.01 | 338,148 | -1.23(-8.64%) |
May 23, 2022 | 15.07 | 15.34 | 14.05 | 14.24 | 276,059 | -0.75(-5.00%) |
May 20, 2022 | 15.87 | 15.87 | 14.35 | 14.99 | 310,710 | -0.16(-1.06%) |
May 19, 2022 | 15.80 | 16.13 | 14.70 | 15.15 | 526,212 | -0.65(-4.11%) |
May 18, 2022 | 18.64 | 18.64 | 15.66 | 15.80 | 296,315 | -3.30(-17.28%) |
May 17, 2022 | 18.78 | 19.29 | 18.27 | 19.10 | 154,544 | +0.69(+3.75%) |
May 16, 2022 | 18.76 | 19.38 | 18.21 | 18.41 | 187,389 | -0.33(-1.76%) |
May 13, 2022 | 18.09 | 18.80 | 17.17 | 18.74 | 328,315 | +2.54(+15.68%) |
May 12, 2022 | 15.45 | 17.05 | 15.12 | 16.20 | 382,636 | +0.35(+2.21%) |
May 11, 2022 | 16.87 | 17.39 | 15.30 | 15.85 | 414,954 | -1.15(-6.76%) |
May 10, 2022 | 17.31 | 19.04 | 16.73 | 17.00 | 421,059 | +0.65(+3.98%) |
May 09, 2022 | 17.38 | 17.74 | 16.32 | 16.35 | 274,805 | -1.30(-7.37%) |
May 06, 2022 | 18.79 | 18.96 | 17.27 | 17.65 | 236,222 | -1.14(-6.07%) |
May 05, 2022 | 19.79 | 19.79 | 18.14 | 18.79 | 140,010 | -1.30(-6.47%) |
May 04, 2022 | 19.78 | 20.20 | 18.76 | 20.09 | 151,578 | +0.09(+0.45%) |
May 03, 2022 | 19.98 | 20.86 | 19.70 | 20.00 | 101,281 | +0.02(+0.10%) |