Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.740 | 10.06 | 9.705 | 10.05 | 497,216 | +0.34(+3.50%) |
Mar 30, 2023 | 9.680 | 9.830 | 9.510 | 9.710 | 257,891 | +0.11(+1.15%) |
Mar 29, 2023 | 9.310 | 9.620 | 9.285 | 9.600 | 213,325 | +0.38(+4.12%) |
Mar 28, 2023 | 9.520 | 9.660 | 9.160 | 9.220 | 432,062 | -0.33(-3.46%) |
Mar 27, 2023 | 9.390 | 9.660 | 9.352 | 9.550 | 338,150 | +0.16(+1.70%) |
Mar 24, 2023 | 9.430 | 9.480 | 9.195 | 9.390 | 185,849 | -0.07(-0.74%) |
Mar 23, 2023 | 9.430 | 9.560 | 9.265 | 9.460 | 207,497 | +0.11(+1.18%) |
Mar 22, 2023 | 9.280 | 9.490 | 9.090 | 9.350 | 370,029 | +0.02(+0.21%) |
Mar 21, 2023 | 9.020 | 9.420 | 8.860 | 9.330 | 603,131 | +0.36(+4.01%) |
Mar 20, 2023 | 8.550 | 8.992 | 8.410 | 8.970 | 717,207 | +0.41(+4.79%) |
Mar 17, 2023 | 9.100 | 9.190 | 8.395 | 8.560 | 896,240 | -0.52(-5.73%) |
Mar 16, 2023 | 9.550 | 9.700 | 8.500 | 9.080 | 2,589,055 | -0.44(-4.62%) |
Mar 15, 2023 | 8.650 | 9.730 | 8.500 | 9.520 | 782,247 | +0.85(+9.80%) |
Mar 14, 2023 | 7.920 | 8.730 | 7.825 | 8.670 | 536,547 | +0.72(+9.06%) |
Mar 13, 2023 | 7.780 | 8.350 | 7.500 | 7.950 | 567,222 | +0.15(+1.92%) |
Mar 10, 2023 | 7.870 | 7.940 | 7.693 | 7.800 | 740,820 | -0.10(-1.27%) |
Mar 09, 2023 | 8.180 | 8.240 | 7.875 | 7.900 | 212,925 | -0.28(-3.42%) |
Mar 08, 2023 | 8.240 | 8.330 | 8.050 | 8.180 | 339,445 | -0.06(-0.73%) |
Mar 07, 2023 | 8.100 | 8.437 | 8.015 | 8.240 | 356,677 | +0.05(+0.61%) |
Mar 06, 2023 | 8.390 | 8.390 | 8.090 | 8.190 | 215,815 | -0.22(-2.62%) |
Mar 03, 2023 | 8.220 | 8.550 | 8.220 | 8.410 | 227,714 | +0.26(+3.19%) |
Mar 02, 2023 | 7.900 | 8.190 | 7.900 | 8.150 | 340,002 | +0.22(+2.77%) |
Mar 01, 2023 | 8.030 | 8.060 | 7.870 | 7.930 | 319,382 | -0.07(-0.88%) |
Feb 28, 2023 | 8.020 | 8.160 | 7.765 | 8.000 | 519,309 | -0.13(-1.60%) |
Feb 27, 2023 | 8.720 | 8.720 | 8.130 | 8.130 | 273,762 | -0.48(-5.57%) |
Feb 24, 2023 | 8.750 | 8.866 | 8.560 | 8.610 | 139,474 | -0.39(-4.33%) |
Feb 23, 2023 | 9.000 | 9.026 | 8.830 | 9.000 | 121,031 | +0.17(+1.93%) |
Feb 22, 2023 | 8.920 | 9.090 | 8.820 | 8.830 | 116,943 | +0.01(+0.11%) |
Feb 21, 2023 | 8.860 | 9.072 | 8.820 | 8.820 | 111,748 | -0.22(-2.43%) |
Feb 17, 2023 | 9.080 | 9.100 | 8.900 | 9.040 | 110,555 | -0.13(-1.42%) |
Feb 16, 2023 | 9.570 | 9.700 | 9.050 | 9.170 | 156,496 | -0.62(-6.33%) |
Feb 15, 2023 | 8.970 | 9.880 | 8.970 | 9.790 | 340,731 | +0.70(+7.70%) |
Feb 14, 2023 | 8.840 | 9.290 | 8.800 | 9.090 | 111,775 | +0.22(+2.48%) |
Feb 13, 2023 | 9.120 | 9.260 | 8.870 | 8.870 | 132,432 | -0.17(-1.88%) |
Feb 10, 2023 | 9.280 | 9.340 | 8.950 | 9.040 | 106,563 | -0.34(-3.62%) |
Feb 09, 2023 | 9.720 | 9.900 | 9.375 | 9.380 | 82,971 | -0.18(-1.88%) |
Feb 08, 2023 | 9.980 | 10.07 | 9.510 | 9.560 | 72,869 | -0.47(-4.69%) |
Feb 07, 2023 | 9.630 | 10.14 | 9.560 | 10.03 | 135,394 | +0.27(+2.77%) |
Feb 06, 2023 | 10.05 | 10.17 | 9.710 | 9.760 | 89,313 | -0.41(-4.03%) |
Feb 03, 2023 | 10.24 | 10.49 | 10.14 | 10.17 | 158,374 | -0.32(-3.05%) |
Feb 02, 2023 | 9.930 | 10.57 | 9.800 | 10.49 | 164,525 | +0.67(+6.82%) |
Feb 01, 2023 | 9.770 | 10.08 | 9.730 | 9.820 | 165,498 | +0.05(+0.51%) |
Jan 31, 2023 | 9.800 | 9.960 | 9.705 | 9.770 | 287,116 | -0.03(-0.31%) |
Jan 30, 2023 | 9.430 | 9.810 | 9.345 | 9.800 | 170,957 | +0.37(+3.92%) |
Jan 27, 2023 | 8.880 | 9.490 | 8.870 | 9.430 | 249,263 | +0.52(+5.84%) |
Jan 26, 2023 | 8.150 | 9.005 | 8.080 | 8.910 | 662,597 | +1.00(+12.64%) |
Jan 25, 2023 | 7.790 | 7.930 | 7.190 | 7.910 | 2,380,074 | +0.02(+0.25%) |
Jan 24, 2023 | 8.240 | 8.300 | 7.720 | 7.890 | 679,578 | -0.37(-4.48%) |
Jan 23, 2023 | 7.960 | 8.300 | 7.910 | 8.260 | 429,999 | +0.27(+3.38%) |
Jan 20, 2023 | 8.050 | 8.120 | 7.935 | 7.990 | 171,417 | +0.00(+0.00%) |
Jan 19, 2023 | 8.040 | 8.130 | 7.910 | 7.990 | 124,248 | -0.10(-1.24%) |
Jan 18, 2023 | 8.220 | 8.250 | 8.020 | 8.090 | 176,908 | +0.01(+0.12%) |
Jan 17, 2023 | 8.300 | 8.300 | 8.060 | 8.080 | 138,887 | -0.22(-2.65%) |
Jan 13, 2023 | 8.130 | 8.300 | 7.980 | 8.300 | 140,549 | +0.14(+1.72%) |
Jan 12, 2023 | 8.290 | 8.410 | 8.000 | 8.160 | 127,676 | -0.02(-0.24%) |
Jan 11, 2023 | 8.160 | 8.200 | 7.900 | 8.180 | 141,585 | +0.05(+0.62%) |
Jan 10, 2023 | 7.790 | 8.160 | 7.780 | 8.130 | 191,917 | +0.23(+2.91%) |
Jan 09, 2023 | 8.200 | 8.500 | 7.810 | 7.900 | 442,068 | -0.25(-3.07%) |
Jan 06, 2023 | 8.230 | 8.290 | 8.030 | 8.150 | 94,227 | -0.04(-0.49%) |
Jan 05, 2023 | 8.440 | 8.470 | 8.090 | 8.190 | 93,080 | -0.33(-3.87%) |
Jan 04, 2023 | 8.220 | 8.540 | 8.020 | 8.520 | 130,824 | +0.38(+4.67%) |
Jan 03, 2023 | 8.240 | 8.360 | 7.990 | 8.140 | 55,229 | +0.00(+0.00%) |
Dec 30, 2022 | 7.690 | 8.180 | 7.530 | 8.140 | 142,096 | +0.40(+5.17%) |
Dec 29, 2022 | 7.320 | 7.768 | 7.214 | 7.740 | 124,307 | +0.47(+6.46%) |
Dec 28, 2022 | 7.200 | 7.409 | 7.160 | 7.270 | 151,187 | +0.03(+0.41%) |
Dec 27, 2022 | 7.610 | 7.610 | 7.170 | 7.240 | 130,853 | -0.35(-4.61%) |
Dec 23, 2022 | 7.570 | 7.590 | 7.360 | 7.590 | 119,954 | +0.01(+0.13%) |
Dec 22, 2022 | 7.720 | 7.740 | 7.440 | 7.580 | 360,383 | -0.22(-2.82%) |
Dec 21, 2022 | 8.040 | 8.148 | 7.750 | 7.800 | 114,048 | -0.20(-2.50%) |
Dec 20, 2022 | 8.300 | 8.350 | 7.990 | 8.000 | 135,686 | -0.40(-4.76%) |
Dec 19, 2022 | 8.630 | 8.715 | 8.190 | 8.400 | 250,758 | -0.35(-4.00%) |
Dec 16, 2022 | 8.450 | 8.760 | 8.420 | 8.750 | 302,202 | +0.29(+3.43%) |
Dec 15, 2022 | 8.290 | 8.520 | 8.060 | 8.460 | 300,515 | -0.05(-0.59%) |
Dec 14, 2022 | 8.450 | 8.700 | 8.310 | 8.510 | 200,077 | +0.06(+0.71%) |
Dec 13, 2022 | 8.100 | 8.690 | 8.060 | 8.450 | 220,225 | +0.44(+5.49%) |
Dec 12, 2022 | 8.090 | 8.100 | 7.960 | 8.010 | 104,522 | -0.05(-0.62%) |
Dec 09, 2022 | 8.120 | 8.240 | 7.710 | 8.060 | 211,842 | -0.06(-0.74%) |
Dec 08, 2022 | 8.070 | 8.360 | 7.970 | 8.120 | 102,346 | +0.17(+2.14%) |
Dec 07, 2022 | 8.350 | 8.390 | 7.915 | 7.950 | 97,511 | -0.29(-3.52%) |
Dec 06, 2022 | 8.920 | 9.170 | 8.200 | 8.240 | 136,797 | -0.71(-7.93%) |
Dec 05, 2022 | 9.070 | 9.154 | 8.810 | 8.950 | 115,833 | -0.16(-1.76%) |
Dec 02, 2022 | 9.300 | 9.380 | 9.060 | 9.110 | 73,351 | -0.32(-3.39%) |
Dec 01, 2022 | 9.420 | 9.587 | 9.290 | 9.430 | 99,413 | -0.05(-0.53%) |
Nov 30, 2022 | 9.080 | 9.520 | 9.080 | 9.480 | 96,268 | +0.40(+4.41%) |
Nov 29, 2022 | 9.120 | 9.280 | 9.020 | 9.080 | 65,128 | -0.07(-0.77%) |
Nov 28, 2022 | 9.430 | 9.700 | 9.140 | 9.150 | 89,147 | -0.42(-4.39%) |
Nov 25, 2022 | 9.500 | 9.675 | 9.340 | 9.570 | 12,194 | +0.05(+0.53%) |
Nov 23, 2022 | 9.260 | 9.610 | 9.260 | 9.520 | 99,357 | +0.21(+2.26%) |
Nov 22, 2022 | 9.430 | 9.510 | 9.050 | 9.310 | 91,415 | -0.08(-0.85%) |
Nov 21, 2022 | 9.290 | 9.420 | 9.026 | 9.390 | 115,929 | +0.14(+1.51%) |
Nov 18, 2022 | 9.110 | 9.310 | 9.030 | 9.250 | 168,491 | +0.21(+2.32%) |
Nov 17, 2022 | 9.460 | 9.580 | 8.960 | 9.040 | 257,049 | -0.68(-7.00%) |
Nov 16, 2022 | 10.00 | 10.01 | 9.105 | 9.720 | 346,111 | -0.29(-2.90%) |
Nov 15, 2022 | 12.48 | 12.48 | 9.990 | 10.01 | 346,466 | -1.48(-12.88%) |
Nov 14, 2022 | 11.96 | 12.11 | 11.40 | 11.49 | 180,007 | -0.48(-4.01%) |
Nov 11, 2022 | 11.33 | 12.36 | 11.33 | 11.97 | 353,180 | +0.64(+5.65%) |
Nov 10, 2022 | 11.35 | 11.44 | 11.00 | 11.33 | 239,832 | +0.75(+7.09%) |
Nov 09, 2022 | 11.18 | 11.18 | 10.45 | 10.58 | 125,234 | -0.66(-5.87%) |
Nov 08, 2022 | 11.29 | 11.46 | 10.99 | 11.24 | 107,426 | -0.01(-0.09%) |
Nov 07, 2022 | 10.98 | 11.41 | 10.91 | 11.25 | 130,087 | +0.28(+2.55%) |
Nov 04, 2022 | 11.41 | 11.41 | 10.82 | 10.97 | 169,772 | -0.30(-2.66%) |
Nov 03, 2022 | 11.04 | 11.76 | 11.00 | 11.27 | 103,558 | +0.03(+0.27%) |
Nov 02, 2022 | 11.89 | 11.91 | 11.12 | 11.24 | 130,102 | -0.67(-5.63%) |
Nov 01, 2022 | 12.45 | 12.45 | 11.82 | 11.91 | 150,686 | -0.32(-2.62%) |
Oct 31, 2022 | 12.07 | 12.31 | 12.07 | 12.23 | 178,269 | -0.07(-0.57%) |
Oct 28, 2022 | 11.82 | 12.37 | 11.76 | 12.30 | 53,181 | +0.37(+3.10%) |
Oct 27, 2022 | 11.83 | 12.04 | 11.75 | 11.93 | 79,548 | +0.17(+1.45%) |
Oct 26, 2022 | 11.80 | 12.25 | 11.68 | 11.76 | 109,725 | -0.29(-2.41%) |
Oct 25, 2022 | 11.63 | 12.06 | 11.63 | 12.05 | 83,356 | +0.47(+4.06%) |
Oct 24, 2022 | 11.84 | 11.84 | 11.33 | 11.58 | 186,568 | -0.43(-3.58%) |
Oct 21, 2022 | 11.93 | 12.01 | 11.70 | 12.01 | 56,158 | +0.01(+0.08%) |
Oct 20, 2022 | 11.63 | 12.12 | 11.58 | 12.00 | 110,138 | +0.41(+3.54%) |
Oct 19, 2022 | 11.96 | 12.06 | 11.53 | 11.59 | 92,777 | -0.53(-4.37%) |
Oct 18, 2022 | 12.12 | 12.38 | 12.03 | 12.12 | 203,809 | +0.25(+2.11%) |
Oct 17, 2022 | 11.62 | 11.97 | 11.60 | 11.87 | 58,854 | +0.58(+5.14%) |
Oct 14, 2022 | 11.91 | 11.91 | 11.24 | 11.29 | 61,367 | -0.36(-3.09%) |
Oct 13, 2022 | 10.77 | 11.70 | 10.56 | 11.65 | 95,137 | +0.40(+3.56%) |
Oct 12, 2022 | 11.46 | 11.57 | 11.11 | 11.25 | 97,437 | -0.13(-1.14%) |
Oct 11, 2022 | 11.70 | 11.70 | 11.02 | 11.38 | 167,405 | -0.32(-2.74%) |
Oct 10, 2022 | 12.10 | 12.10 | 11.48 | 11.70 | 89,468 | -0.44(-3.62%) |
Oct 07, 2022 | 12.50 | 12.50 | 11.89 | 12.14 | 90,873 | -0.48(-3.80%) |
Oct 06, 2022 | 12.35 | 12.74 | 12.35 | 12.62 | 65,061 | +0.27(+2.19%) |
Oct 05, 2022 | 12.17 | 12.48 | 12.13 | 12.35 | 82,217 | -0.10(-0.80%) |
Oct 04, 2022 | 11.77 | 12.46 | 11.77 | 12.45 | 141,201 | +1.03(+9.02%) |
Oct 03, 2022 | 11.32 | 11.52 | 11.03 | 11.42 | 88,811 | +0.21(+1.87%) |
Sep 30, 2022 | 11.55 | 11.81 | 11.16 | 11.21 | 135,550 | -0.34(-2.94%) |
Sep 29, 2022 | 11.28 | 11.59 | 11.05 | 11.55 | 86,724 | +0.08(+0.70%) |
Sep 28, 2022 | 11.24 | 11.80 | 11.23 | 11.47 | 87,731 | +0.14(+1.24%) |
Sep 27, 2022 | 10.95 | 11.45 | 10.92 | 11.33 | 140,592 | +0.57(+5.30%) |
Sep 26, 2022 | 10.88 | 11.25 | 10.75 | 10.76 | 158,625 | -0.10(-0.92%) |
Sep 23, 2022 | 10.61 | 10.93 | 10.49 | 10.86 | 111,237 | -0.08(-0.73%) |
Sep 22, 2022 | 11.37 | 11.37 | 10.63 | 10.94 | 191,309 | -0.28(-2.50%) |
Sep 21, 2022 | 11.43 | 11.68 | 11.12 | 11.22 | 88,227 | +0.11(+0.99%) |
Sep 20, 2022 | 10.80 | 11.16 | 10.60 | 11.11 | 127,213 | +0.29(+2.68%) |
Sep 19, 2022 | 11.19 | 11.43 | 10.78 | 10.82 | 322,645 | -0.70(-6.08%) |
Sep 16, 2022 | 11.48 | 11.67 | 11.21 | 11.52 | 530,326 | -0.19(-1.62%) |
Sep 15, 2022 | 11.79 | 12.27 | 11.70 | 11.71 | 119,941 | -0.35(-2.90%) |
Sep 14, 2022 | 11.56 | 12.06 | 11.40 | 12.06 | 142,522 | +0.43(+3.70%) |
Sep 13, 2022 | 11.92 | 12.10 | 11.50 | 11.63 | 139,320 | -0.83(-6.66%) |
Sep 12, 2022 | 12.59 | 12.70 | 12.26 | 12.46 | 158,170 | +0.10(+0.81%) |
Sep 09, 2022 | 12.07 | 12.48 | 11.97 | 12.36 | 126,642 | +0.56(+4.75%) |
Sep 08, 2022 | 11.78 | 12.07 | 11.72 | 11.80 | 78,245 | -0.13(-1.09%) |
Sep 07, 2022 | 11.82 | 12.30 | 11.82 | 11.93 | 131,046 | +0.12(+1.02%) |
Sep 06, 2022 | 11.42 | 11.95 | 11.17 | 11.81 | 140,480 | +0.48(+4.24%) |
Sep 02, 2022 | 11.44 | 11.93 | 11.17 | 11.33 | 113,660 | -0.02(-0.18%) |
Sep 01, 2022 | 11.95 | 11.97 | 10.97 | 11.35 | 158,510 | -0.92(-7.50%) |
Aug 31, 2022 | 12.12 | 12.40 | 11.83 | 12.27 | 474,733 | +0.23(+1.91%) |
Aug 30, 2022 | 12.30 | 12.36 | 11.94 | 12.04 | 121,314 | -0.11(-0.91%) |
Aug 29, 2022 | 12.15 | 12.54 | 12.15 | 12.15 | 124,699 | -0.14(-1.14%) |
Aug 26, 2022 | 13.28 | 13.51 | 12.29 | 12.29 | 135,972 | -1.13(-8.42%) |
Aug 25, 2022 | 13.44 | 13.55 | 13.15 | 13.42 | 215,069 | +0.18(+1.36%) |
Aug 24, 2022 | 13.06 | 13.50 | 12.99 | 13.24 | 83,433 | +0.27(+2.08%) |
Aug 23, 2022 | 12.99 | 13.29 | 12.91 | 12.97 | 97,141 | +0.00(+0.00%) |
Aug 22, 2022 | 12.74 | 13.26 | 12.65 | 12.97 | 146,199 | -0.04(-0.31%) |
Aug 19, 2022 | 13.35 | 13.35 | 12.74 | 13.01 | 121,208 | -0.53(-3.91%) |
Aug 18, 2022 | 13.57 | 13.83 | 13.47 | 13.54 | 149,373 | -0.23(-1.67%) |
Aug 17, 2022 | 14.21 | 14.21 | 13.67 | 13.77 | 204,348 | -0.66(-4.57%) |
Aug 16, 2022 | 14.37 | 14.53 | 13.96 | 14.43 | 104,175 | +0.05(+0.35%) |
Aug 15, 2022 | 14.27 | 14.43 | 13.86 | 14.38 | 124,497 | +0.11(+0.77%) |
Aug 12, 2022 | 13.63 | 14.39 | 13.41 | 14.27 | 216,087 | +0.92(+6.89%) |
Aug 11, 2022 | 15.00 | 15.00 | 13.17 | 13.35 | 308,785 | -0.54(-3.89%) |
Aug 10, 2022 | 14.15 | 14.33 | 13.50 | 13.89 | 427,717 | +0.09(+0.65%) |
Aug 09, 2022 | 13.51 | 13.99 | 13.20 | 13.80 | 215,755 | +0.07(+0.51%) |
Aug 08, 2022 | 13.03 | 13.83 | 12.78 | 13.73 | 177,763 | +0.66(+5.05%) |
Aug 05, 2022 | 12.91 | 13.09 | 12.64 | 13.07 | 199,797 | -0.10(-0.76%) |
Aug 04, 2022 | 12.90 | 13.17 | 12.68 | 13.17 | 86,144 | +0.34(+2.65%) |
Aug 03, 2022 | 12.49 | 12.90 | 12.22 | 12.83 | 201,953 | +0.47(+3.80%) |
Aug 02, 2022 | 12.13 | 12.50 | 11.83 | 12.36 | 117,058 | +0.10(+0.82%) |
Aug 01, 2022 | 11.98 | 12.31 | 11.76 | 12.26 | 83,213 | +0.10(+0.82%) |
Jul 29, 2022 | 11.95 | 12.27 | 11.95 | 12.16 | 72,022 | +0.14(+1.16%) |
Jul 28, 2022 | 12.16 | 12.26 | 11.64 | 12.02 | 165,584 | -0.14(-1.15%) |
Jul 27, 2022 | 11.78 | 12.26 | 11.69 | 12.16 | 123,360 | +0.67(+5.83%) |
Jul 26, 2022 | 11.65 | 11.65 | 11.30 | 11.49 | 158,085 | -0.29(-2.46%) |
Jul 25, 2022 | 11.73 | 11.78 | 11.41 | 11.78 | 120,252 | +0.07(+0.60%) |
Jul 22, 2022 | 12.54 | 12.54 | 11.57 | 11.71 | 114,262 | -0.77(-6.17%) |
Jul 21, 2022 | 12.47 | 12.64 | 12.36 | 12.48 | 110,497 | +0.01(+0.08%) |
Jul 20, 2022 | 12.00 | 12.65 | 11.91 | 12.47 | 271,000 | +0.58(+4.88%) |
Jul 19, 2022 | 11.80 | 11.89 | 11.26 | 11.89 | 99,606 | +0.37(+3.21%) |
Jul 18, 2022 | 11.81 | 12.07 | 11.41 | 11.52 | 132,058 | -0.11(-0.95%) |
Jul 15, 2022 | 11.19 | 11.64 | 11.13 | 11.63 | 132,564 | +0.46(+4.12%) |
Jul 14, 2022 | 11.56 | 11.56 | 10.92 | 11.17 | 109,905 | -0.57(-4.86%) |
Jul 13, 2022 | 11.75 | 12.20 | 11.52 | 11.74 | 64,419 | -0.27(-2.25%) |
Jul 12, 2022 | 12.06 | 12.34 | 11.62 | 12.01 | 282,097 | +0.01(+0.08%) |
Jul 11, 2022 | 12.86 | 12.86 | 11.83 | 12.00 | 405,096 | -1.04(-7.98%) |
Jul 08, 2022 | 13.09 | 13.40 | 13.01 | 13.04 | 181,431 | -0.41(-3.05%) |
Jul 07, 2022 | 12.78 | 13.52 | 12.78 | 13.45 | 87,313 | +0.81(+6.41%) |
Jul 06, 2022 | 12.67 | 12.73 | 12.08 | 12.64 | 178,875 | -0.04(-0.32%) |
Jul 05, 2022 | 13.20 | 14.00 | 11.76 | 12.68 | 1,062,532 | -0.57(-4.30%) |
Jul 01, 2022 | 12.97 | 13.39 | 12.65 | 13.25 | 126,959 | +0.32(+2.47%) |
Jun 30, 2022 | 13.12 | 13.43 | 12.47 | 12.93 | 144,238 | -0.57(-4.22%) |
Jun 29, 2022 | 13.18 | 13.52 | 12.78 | 13.50 | 122,539 | +0.20(+1.50%) |
Jun 28, 2022 | 13.80 | 13.80 | 13.20 | 13.30 | 98,982 | -0.58(-4.18%) |
Jun 27, 2022 | 14.22 | 14.51 | 13.69 | 13.88 | 154,213 | -0.44(-3.07%) |
Jun 24, 2022 | 13.60 | 14.65 | 13.42 | 14.32 | 354,780 | +0.97(+7.27%) |
Jun 23, 2022 | 12.70 | 13.53 | 12.35 | 13.35 | 171,796 | +0.85(+6.80%) |
Jun 22, 2022 | 12.22 | 12.88 | 12.17 | 12.50 | 194,733 | -0.02(-0.16%) |
Jun 21, 2022 | 11.87 | 12.75 | 11.82 | 12.52 | 181,196 | +0.83(+7.10%) |
Jun 17, 2022 | 11.04 | 11.92 | 11.04 | 11.69 | 370,532 | +0.78(+7.15%) |
Jun 16, 2022 | 11.14 | 11.59 | 10.68 | 10.91 | 230,237 | -0.73(-6.27%) |
Jun 15, 2022 | 11.21 | 11.95 | 11.21 | 11.64 | 190,532 | +0.67(+6.11%) |
Jun 14, 2022 | 10.58 | 10.98 | 10.20 | 10.97 | 132,571 | +0.48(+4.58%) |
Jun 13, 2022 | 10.71 | 10.89 | 10.29 | 10.49 | 167,438 | -0.72(-6.42%) |
Jun 10, 2022 | 11.11 | 11.27 | 10.78 | 11.21 | 133,789 | -0.14(-1.23%) |
Jun 09, 2022 | 11.95 | 12.51 | 11.30 | 11.35 | 308,515 | -0.77(-6.35%) |
Jun 08, 2022 | 11.46 | 12.12 | 11.26 | 12.12 | 179,861 | +0.65(+5.67%) |
Jun 07, 2022 | 10.69 | 11.52 | 10.69 | 11.47 | 157,481 | +0.64(+5.91%) |
Jun 06, 2022 | 11.31 | 11.41 | 10.71 | 10.83 | 232,470 | -0.18(-1.63%) |
Jun 03, 2022 | 10.75 | 11.08 | 10.48 | 11.01 | 190,036 | -0.07(-0.63%) |
Jun 02, 2022 | 10.30 | 11.21 | 10.30 | 11.08 | 217,409 | +0.80(+7.78%) |
Jun 01, 2022 | 9.930 | 10.50 | 9.920 | 10.28 | 221,551 | +0.29(+2.90%) |
May 31, 2022 | 11.06 | 11.06 | 9.470 | 9.990 | 1,362,468 | -1.12(-10.08%) |
May 27, 2022 | 10.67 | 11.22 | 10.67 | 11.11 | 169,419 | +0.51(+4.81%) |
May 26, 2022 | 9.710 | 10.77 | 9.710 | 10.60 | 204,443 | +0.83(+8.50%) |
May 25, 2022 | 9.680 | 10.13 | 9.525 | 9.770 | 240,441 | +0.09(+0.93%) |
May 24, 2022 | 10.17 | 10.17 | 9.520 | 9.680 | 500,674 | -0.73(-7.01%) |
May 23, 2022 | 9.980 | 10.41 | 9.720 | 10.41 | 183,493 | +0.45(+4.52%) |
May 20, 2022 | 10.56 | 11.15 | 9.640 | 9.960 | 386,584 | -0.57(-5.41%) |
May 19, 2022 | 9.600 | 10.79 | 9.590 | 10.53 | 227,168 | +0.93(+9.69%) |
May 18, 2022 | 9.850 | 10.21 | 9.490 | 9.600 | 117,818 | -0.41(-4.10%) |
May 17, 2022 | 9.780 | 10.15 | 9.390 | 10.01 | 223,213 | +0.47(+4.93%) |
May 16, 2022 | 9.410 | 9.840 | 9.093 | 9.540 | 270,081 | +0.01(+0.10%) |
May 13, 2022 | 8.890 | 9.740 | 8.760 | 9.530 | 358,491 | +0.88(+10.17%) |
May 12, 2022 | 8.100 | 8.730 | 7.410 | 8.650 | 2,021,239 | -0.13(-1.48%) |
May 11, 2022 | 8.800 | 9.010 | 7.506 | 8.780 | 701,619 | -0.18(-2.01%) |
May 10, 2022 | 9.430 | 9.430 | 8.790 | 8.960 | 299,482 | -0.22(-2.40%) |
May 09, 2022 | 9.400 | 9.588 | 8.990 | 9.180 | 343,767 | -0.48(-4.97%) |
May 06, 2022 | 9.670 | 9.735 | 9.150 | 9.660 | 369,939 | -0.16(-1.63%) |
May 05, 2022 | 10.35 | 10.35 | 9.530 | 9.820 | 146,606 | -0.83(-7.79%) |
May 04, 2022 | 10.06 | 10.68 | 9.630 | 10.65 | 137,920 | +0.60(+5.97%) |
May 03, 2022 | 10.41 | 10.62 | 9.970 | 10.05 | 143,109 | -0.40(-3.83%) |
May 02, 2022 | 9.620 | 10.48 | 9.510 | 10.45 | 175,742 | +0.69(+7.07%) |
Apr 29, 2022 | 10.05 | 10.40 | 9.700 | 9.760 | 190,728 | -0.34(-3.37%) |
Apr 28, 2022 | 9.660 | 10.23 | 9.560 | 10.10 | 211,583 | +0.48(+4.99%) |
Apr 27, 2022 | 9.620 | 9.899 | 9.490 | 9.620 | 236,054 | +0.05(+0.52%) |
Apr 26, 2022 | 10.08 | 10.20 | 9.510 | 9.570 | 147,233 | -0.65(-6.36%) |
Apr 25, 2022 | 10.00 | 10.27 | 9.900 | 10.22 | 287,762 | +0.12(+1.19%) |
Apr 22, 2022 | 10.46 | 10.74 | 10.05 | 10.10 | 510,072 | -0.36(-3.44%) |
Apr 21, 2022 | 10.98 | 11.16 | 10.44 | 10.46 | 154,745 | -0.27(-2.52%) |
Apr 20, 2022 | 11.16 | 11.16 | 10.55 | 10.73 | 162,128 | -0.34(-3.07%) |
Apr 19, 2022 | 10.88 | 11.17 | 10.88 | 11.07 | 297,660 | +0.15(+1.37%) |
Apr 18, 2022 | 11.04 | 11.24 | 10.71 | 10.92 | 266,913 | -0.28(-2.50%) |
Apr 14, 2022 | 11.47 | 11.47 | 10.98 | 11.20 | 203,740 | -0.21(-1.84%) |
Apr 13, 2022 | 11.00 | 11.61 | 11.00 | 11.41 | 134,735 | +0.30(+2.70%) |
Apr 12, 2022 | 11.36 | 11.62 | 11.04 | 11.11 | 159,305 | -0.01(-0.09%) |
Apr 11, 2022 | 10.75 | 11.24 | 10.60 | 11.12 | 110,431 | +0.08(+0.72%) |
Apr 08, 2022 | 11.41 | 11.45 | 10.96 | 11.04 | 127,184 | -0.45(-3.92%) |
Apr 07, 2022 | 11.36 | 11.98 | 11.36 | 11.49 | 226,437 | +0.15(+1.32%) |
Apr 06, 2022 | 11.70 | 11.70 | 10.91 | 11.34 | 210,667 | -0.36(-3.08%) |
Apr 05, 2022 | 12.40 | 12.53 | 11.63 | 11.70 | 152,287 | -0.65(-5.26%) |
Apr 04, 2022 | 11.96 | 12.77 | 11.70 | 12.35 | 319,875 | +0.39(+3.26%) |