Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.790 | 8.790 | 8.655 | 8.760 | 127,444 | -0.09(-1.02%) |
Apr 27, 2023 | 9.070 | 9.075 | 8.790 | 8.850 | 157,798 | +0.03(+0.34%) |
Apr 26, 2023 | 8.770 | 8.854 | 8.770 | 8.820 | 108,462 | +0.06(+0.68%) |
Apr 25, 2023 | 8.800 | 8.800 | 8.700 | 8.760 | 222,457 | -0.02(-0.23%) |
Apr 24, 2023 | 8.850 | 8.850 | 8.720 | 8.780 | 181,920 | -0.38(-4.15%) |
Apr 21, 2023 | 9.270 | 9.270 | 9.100 | 9.160 | 56,345 | -0.09(-0.97%) |
Apr 20, 2023 | 9.200 | 9.300 | 9.170 | 9.250 | 65,087 | +0.09(+0.98%) |
Apr 19, 2023 | 9.000 | 9.200 | 9.000 | 9.160 | 194,802 | +0.54(+6.26%) |
Apr 18, 2023 | 8.770 | 8.770 | 8.340 | 8.620 | 700,608 | -0.34(-3.79%) |
Apr 17, 2023 | 9.100 | 9.110 | 8.950 | 8.960 | 377,309 | -0.23(-2.50%) |
Apr 14, 2023 | 9.340 | 9.360 | 9.170 | 9.190 | 493,507 | -0.18(-1.92%) |
Apr 13, 2023 | 9.210 | 9.400 | 9.130 | 9.370 | 162,112 | -0.04(-0.43%) |
Apr 12, 2023 | 9.350 | 9.470 | 9.215 | 9.410 | 358,051 | +0.13(+1.40%) |
Apr 11, 2023 | 9.540 | 9.540 | 9.210 | 9.280 | 366,190 | -0.63(-6.36%) |
Apr 10, 2023 | 9.700 | 10.00 | 9.680 | 9.910 | 298,000 | +0.10(+1.02%) |
Apr 06, 2023 | 9.840 | 9.865 | 9.680 | 9.810 | 524,772 | -0.21(-2.10%) |
Apr 05, 2023 | 10.30 | 10.30 | 10.02 | 10.02 | 80,396 | -0.29(-2.81%) |
Apr 04, 2023 | 10.20 | 10.35 | 10.20 | 10.31 | 196,680 | +0.30(+3.00%) |
Apr 03, 2023 | 10.02 | 10.10 | 9.930 | 10.01 | 148,898 | -0.09(-0.89%) |
Mar 31, 2023 | 9.830 | 10.10 | 9.830 | 10.10 | 136,239 | +0.45(+4.66%) |
Mar 30, 2023 | 9.710 | 9.940 | 9.570 | 9.650 | 195,351 | -0.37(-3.69%) |
Mar 29, 2023 | 9.860 | 10.09 | 9.860 | 10.02 | 276,990 | +0.56(+5.92%) |
Mar 28, 2023 | 9.290 | 9.515 | 9.240 | 9.460 | 132,872 | +0.01(+0.11%) |
Mar 27, 2023 | 9.500 | 9.620 | 9.430 | 9.450 | 152,934 | -0.31(-3.18%) |
Mar 24, 2023 | 9.780 | 9.880 | 9.601 | 9.760 | 260,021 | -0.43(-4.22%) |
Mar 23, 2023 | 9.890 | 10.20 | 9.880 | 10.19 | 293,829 | +0.70(+7.38%) |
Mar 22, 2023 | 9.100 | 9.540 | 9.100 | 9.490 | 291,766 | +0.18(+1.93%) |
Mar 21, 2023 | 9.240 | 9.330 | 9.120 | 9.310 | 362,010 | -0.19(-2.00%) |
Mar 20, 2023 | 9.680 | 9.710 | 9.442 | 9.500 | 456,209 | -0.47(-4.71%) |
Mar 17, 2023 | 9.940 | 10.00 | 9.795 | 9.970 | 288,819 | -0.01(-0.10%) |
Mar 16, 2023 | 9.700 | 9.980 | 9.650 | 9.980 | 330,855 | +0.29(+2.99%) |
Mar 15, 2023 | 10.04 | 10.12 | 9.505 | 9.690 | 902,489 | -0.88(-8.33%) |
Mar 14, 2023 | 10.52 | 10.72 | 10.46 | 10.57 | 400,121 | +0.31(+3.02%) |
Mar 13, 2023 | 10.39 | 10.44 | 10.20 | 10.26 | 313,523 | +0.07(+0.69%) |
Mar 10, 2023 | 10.04 | 10.27 | 10.04 | 10.19 | 414,339 | +0.27(+2.72%) |
Mar 09, 2023 | 10.00 | 10.05 | 9.850 | 9.920 | 599,019 | +0.32(+3.33%) |
Mar 08, 2023 | 9.460 | 9.680 | 9.460 | 9.600 | 407,771 | +0.42(+4.58%) |
Mar 07, 2023 | 9.070 | 9.350 | 9.030 | 9.180 | 448,098 | +0.03(+0.33%) |
Mar 06, 2023 | 9.440 | 9.690 | 9.110 | 9.150 | 405,602 | -0.24(-2.56%) |
Mar 03, 2023 | 9.340 | 9.400 | 9.290 | 9.390 | 406,298 | +0.41(+4.57%) |
Mar 02, 2023 | 8.820 | 8.985 | 8.740 | 8.980 | 460,913 | +0.16(+1.81%) |
Mar 01, 2023 | 8.780 | 8.980 | 8.750 | 8.820 | 860,237 | -0.23(-2.54%) |
Feb 28, 2023 | 8.850 | 9.210 | 8.800 | 9.050 | 1,039,600 | +0.90(+11.04%) |
Feb 27, 2023 | 7.990 | 8.150 | 7.901 | 8.150 | 573,799 | +0.20(+2.52%) |
Feb 24, 2023 | 8.010 | 8.070 | 7.900 | 7.950 | 629,931 | -0.01(-0.13%) |
Feb 23, 2023 | 7.760 | 8.040 | 7.760 | 7.960 | 1,595,735 | +0.67(+9.19%) |
Feb 22, 2023 | 7.270 | 7.365 | 7.250 | 7.290 | 956,978 | +0.23(+3.26%) |
Feb 21, 2023 | 7.090 | 7.150 | 7.010 | 7.060 | 1,310,407 | +0.46(+6.97%) |
Feb 17, 2023 | 6.620 | 6.700 | 6.550 | 6.600 | 548,993 | -0.15(-2.22%) |
Feb 16, 2023 | 6.620 | 6.850 | 6.580 | 6.750 | 840,582 | +0.22(+3.37%) |
Feb 15, 2023 | 6.580 | 6.720 | 6.300 | 6.530 | 755,997 | -0.20(-2.97%) |
Feb 14, 2023 | 6.750 | 7.000 | 6.720 | 6.730 | 841,026 | -0.27(-3.86%) |
Feb 13, 2023 | 7.080 | 7.242 | 6.950 | 7.000 | 960,538 | -0.23(-3.18%) |
Feb 10, 2023 | 7.200 | 7.384 | 7.200 | 7.230 | 276,611 | +0.11(+1.54%) |
Feb 09, 2023 | 7.440 | 7.450 | 7.060 | 7.120 | 766,921 | -0.50(-6.56%) |
Feb 08, 2023 | 7.500 | 7.800 | 7.441 | 7.620 | 750,593 | +0.46(+6.42%) |
Feb 07, 2023 | 6.890 | 7.400 | 6.860 | 7.160 | 905,492 | +0.36(+5.29%) |
Feb 06, 2023 | 6.900 | 7.040 | 6.750 | 6.800 | 630,117 | -0.31(-4.36%) |
Feb 03, 2023 | 7.280 | 7.330 | 7.100 | 7.110 | 393,375 | -0.20(-2.74%) |
Feb 02, 2023 | 7.460 | 7.540 | 7.300 | 7.310 | 486,397 | -0.22(-2.92%) |
Feb 01, 2023 | 7.600 | 7.715 | 7.530 | 7.530 | 514,551 | -0.27(-3.46%) |
Jan 31, 2023 | 7.730 | 7.980 | 7.660 | 7.800 | 208,880 | -0.20(-2.50%) |
Jan 30, 2023 | 8.030 | 8.170 | 7.900 | 8.000 | 283,419 | -0.27(-3.26%) |
Jan 27, 2023 | 8.230 | 8.750 | 8.210 | 8.270 | 144,057 | +0.15(+1.85%) |
Jan 26, 2023 | 8.240 | 8.240 | 8.100 | 8.120 | 134,799 | -0.33(-3.91%) |
Jan 25, 2023 | 8.490 | 8.540 | 8.420 | 8.450 | 31,238 | +0.01(+0.12%) |
Jan 24, 2023 | 8.570 | 8.630 | 8.400 | 8.440 | 44,569 | -0.20(-2.31%) |
Jan 23, 2023 | 8.800 | 8.800 | 8.610 | 8.640 | 100,711 | -0.31(-3.46%) |
Jan 20, 2023 | 8.951 | 9.150 | 8.885 | 8.950 | 72,846 | +0.17(+1.99%) |
Jan 19, 2023 | 8.720 | 8.859 | 8.660 | 8.775 | 123,186 | -0.16(-1.84%) |
Jan 18, 2023 | 9.090 | 9.280 | 8.880 | 8.940 | 65,887 | -0.47(-4.99%) |
Jan 17, 2023 | 9.500 | 9.550 | 9.400 | 9.410 | 71,091 | +0.05(+0.53%) |
Jan 13, 2023 | 9.220 | 9.440 | 9.220 | 9.360 | 115,512 | +0.27(+2.97%) |
Jan 12, 2023 | 9.080 | 9.308 | 8.943 | 9.090 | 53,492 | +0.11(+1.22%) |
Jan 11, 2023 | 9.080 | 9.170 | 8.970 | 8.980 | 44,347 | -0.14(-1.54%) |
Jan 10, 2023 | 9.150 | 9.180 | 9.010 | 9.120 | 48,804 | -0.62(-6.37%) |
Jan 09, 2023 | 10.10 | 10.10 | 9.491 | 9.740 | 56,140 | -0.30(-2.99%) |
Jan 06, 2023 | 9.670 | 10.28 | 9.500 | 10.04 | 83,703 | +0.53(+5.57%) |
Jan 05, 2023 | 9.373 | 9.555 | 9.361 | 9.510 | 56,236 | +0.26(+2.81%) |
Jan 04, 2023 | 9.010 | 9.280 | 9.010 | 9.250 | 45,161 | +0.43(+4.88%) |
Jan 03, 2023 | 9.010 | 9.180 | 8.750 | 8.820 | 75,039 | -0.37(-4.03%) |
Dec 30, 2022 | 9.240 | 9.341 | 9.120 | 9.190 | 147,995 | -0.21(-2.23%) |
Dec 29, 2022 | 9.340 | 9.460 | 9.330 | 9.400 | 92,951 | -0.05(-0.53%) |
Dec 28, 2022 | 9.420 | 9.601 | 9.360 | 9.450 | 102,054 | -0.05(-0.53%) |
Dec 27, 2022 | 9.490 | 9.700 | 9.420 | 9.500 | 463,032 | +0.04(+0.42%) |
Dec 23, 2022 | 9.560 | 9.630 | 9.350 | 9.460 | 251,450 | -0.28(-2.87%) |
Dec 22, 2022 | 9.510 | 9.840 | 9.487 | 9.740 | 204,291 | -0.24(-2.40%) |
Dec 21, 2022 | 10.25 | 10.33 | 9.870 | 9.980 | 219,640 | +0.00(+0.00%) |
Dec 20, 2022 | 9.740 | 10.01 | 9.740 | 9.980 | 326,431 | +1.13(+12.77%) |
Dec 19, 2022 | 8.970 | 9.040 | 8.820 | 8.850 | 295,838 | -0.18(-1.99%) |
Dec 16, 2022 | 9.170 | 9.320 | 8.810 | 9.030 | 230,284 | -0.73(-7.48%) |
Dec 15, 2022 | 10.07 | 10.22 | 9.690 | 9.760 | 507,830 | -0.06(-0.61%) |
Dec 14, 2022 | 9.650 | 9.841 | 9.650 | 9.820 | 275,930 | +0.53(+5.71%) |
Dec 13, 2022 | 9.040 | 9.350 | 9.040 | 9.290 | 426,497 | +0.55(+6.29%) |
Dec 12, 2022 | 8.540 | 8.850 | 8.402 | 8.740 | 299,889 | -0.45(-4.90%) |
Dec 09, 2022 | 9.080 | 9.320 | 9.080 | 9.190 | 183,485 | +0.18(+2.00%) |
Dec 08, 2022 | 8.810 | 9.040 | 8.790 | 9.010 | 236,213 | +0.61(+7.26%) |
Dec 07, 2022 | 8.250 | 8.450 | 8.250 | 8.400 | 155,201 | -0.04(-0.47%) |
Dec 06, 2022 | 8.120 | 8.469 | 8.060 | 8.440 | 793,591 | +0.47(+5.90%) |
Dec 05, 2022 | 7.880 | 8.000 | 7.880 | 7.970 | 525,972 | +0.27(+3.51%) |
Dec 02, 2022 | 7.610 | 7.700 | 7.590 | 7.700 | 126,685 | -0.01(-0.13%) |
Dec 01, 2022 | 7.700 | 7.765 | 7.550 | 7.710 | 258,618 | -0.15(-1.91%) |
Nov 30, 2022 | 7.730 | 7.940 | 7.722 | 7.860 | 217,709 | +0.32(+4.24%) |
Nov 29, 2022 | 7.380 | 7.600 | 7.250 | 7.540 | 152,273 | -0.12(-1.57%) |
Nov 28, 2022 | 7.730 | 7.800 | 7.520 | 7.660 | 547,552 | -0.16(-2.05%) |
Nov 25, 2022 | 7.690 | 7.880 | 7.680 | 7.820 | 365,450 | +0.44(+5.96%) |
Nov 23, 2022 | 7.190 | 7.420 | 7.190 | 7.380 | 316,880 | +0.31(+4.38%) |
Nov 22, 2022 | 7.020 | 7.080 | 6.820 | 7.070 | 400,549 | -0.30(-4.07%) |
Nov 21, 2022 | 7.210 | 7.380 | 7.150 | 7.370 | 230,247 | +0.28(+3.95%) |
Nov 18, 2022 | 7.050 | 7.190 | 7.050 | 7.090 | 111,020 | -0.10(-1.39%) |
Nov 17, 2022 | 7.120 | 7.300 | 7.110 | 7.190 | 224,008 | -0.16(-2.18%) |
Nov 16, 2022 | 7.710 | 7.710 | 7.210 | 7.350 | 341,185 | -0.36(-4.67%) |
Nov 15, 2022 | 7.900 | 8.100 | 7.690 | 7.710 | 915,772 | -0.49(-5.98%) |
Nov 14, 2022 | 8.200 | 8.300 | 8.190 | 8.200 | 191,255 | +0.00(+0.00%) |
Nov 11, 2022 | 8.120 | 8.290 | 8.110 | 8.200 | 228,730 | +0.31(+3.93%) |
Nov 10, 2022 | 7.800 | 7.980 | 7.610 | 7.890 | 196,946 | -0.01(-0.13%) |
Nov 09, 2022 | 7.760 | 7.970 | 7.760 | 7.900 | 191,528 | +0.20(+2.60%) |
Nov 08, 2022 | 7.600 | 7.790 | 7.600 | 7.700 | 204,239 | +0.13(+1.72%) |
Nov 07, 2022 | 7.620 | 8.170 | 7.530 | 7.570 | 478,935 | -0.15(-1.94%) |
Nov 04, 2022 | 7.710 | 7.925 | 7.661 | 7.720 | 262,782 | +0.35(+4.75%) |
Nov 03, 2022 | 7.440 | 7.550 | 7.310 | 7.370 | 188,224 | -0.30(-3.91%) |
Nov 02, 2022 | 7.480 | 7.670 | 398,333 | +0.26(+3.51%) | ||
Nov 01, 2022 | 7.220 | 7.450 | 7.210 | 7.410 | 112,161 | +0.31(+4.37%) |
Oct 31, 2022 | 7.090 | 7.130 | 6.935 | 7.100 | 433,402 | -0.61(-7.91%) |
Oct 28, 2022 | 7.640 | 7.720 | 7.524 | 7.710 | 73,471 | -0.04(-0.52%) |
Oct 27, 2022 | 7.820 | 7.900 | 7.640 | 7.750 | 148,949 | -0.34(-4.20%) |
Oct 26, 2022 | 8.090 | 8.190 | 7.940 | 8.090 | 191,126 | -0.26(-3.11%) |
Oct 25, 2022 | 8.360 | 8.450 | 8.250 | 8.350 | 120,621 | -0.13(-1.53%) |
Oct 24, 2022 | 8.730 | 8.810 | 8.422 | 8.480 | 117,499 | -0.33(-3.75%) |
Oct 21, 2022 | 8.700 | 9.000 | 8.668 | 8.810 | 95,286 | +0.10(+1.15%) |
Oct 20, 2022 | 8.880 | 8.890 | 8.660 | 8.710 | 113,171 | -0.24(-2.68%) |
Oct 19, 2022 | 9.100 | 9.210 | 8.650 | 8.950 | 145,103 | -0.24(-2.61%) |
Oct 18, 2022 | 9.320 | 9.494 | 9.010 | 9.190 | 181,114 | +0.36(+4.08%) |
Oct 17, 2022 | 8.990 | 9.030 | 8.800 | 8.830 | 212,470 | -0.38(-4.13%) |
Oct 14, 2022 | 9.190 | 9.350 | 9.041 | 9.210 | 373,737 | +0.52(+5.98%) |
Oct 13, 2022 | 8.870 | 8.890 | 8.670 | 8.690 | 155,477 | -0.40(-4.40%) |
Oct 12, 2022 | 9.160 | 9.240 | 8.980 | 9.090 | 149,000 | -0.25(-2.68%) |
Oct 11, 2022 | 9.350 | 9.480 | 9.145 | 9.340 | 197,610 | +0.14(+1.52%) |
Oct 10, 2022 | 9.340 | 9.390 | 9.010 | 9.200 | 127,496 | -0.50(-5.15%) |
Oct 07, 2022 | 9.550 | 9.820 | 9.550 | 9.700 | 98,339 | +0.01(+0.10%) |
Oct 06, 2022 | 9.730 | 9.930 | 9.550 | 9.690 | 212,388 | -0.41(-4.06%) |
Oct 05, 2022 | 10.08 | 10.23 | 9.960 | 10.10 | 172,884 | -0.25(-2.42%) |
Oct 04, 2022 | 9.960 | 10.40 | 9.950 | 10.35 | 195,702 | +1.21(+13.24%) |
Oct 03, 2022 | 9.080 | 9.260 | 8.973 | 9.140 | 205,213 | +0.10(+1.11%) |
Sep 30, 2022 | 8.920 | 9.510 | 8.900 | 9.040 | 93,677 | +0.08(+0.89%) |
Sep 29, 2022 | 9.130 | 9.182 | 8.690 | 8.960 | 443,970 | -0.62(-6.47%) |
Sep 28, 2022 | 9.680 | 9.685 | 9.290 | 9.580 | 244,220 | -0.81(-7.80%) |
Sep 27, 2022 | 10.02 | 10.41 | 10.02 | 10.39 | 145,476 | +0.34(+3.38%) |
Sep 26, 2022 | 9.990 | 10.20 | 9.990 | 10.05 | 182,744 | -0.22(-2.14%) |
Sep 23, 2022 | 10.25 | 10.47 | 10.13 | 10.27 | 804,818 | +0.33(+3.32%) |
Sep 22, 2022 | 9.860 | 10.09 | 9.860 | 9.940 | 127,725 | -0.11(-1.09%) |
Sep 21, 2022 | 10.10 | 10.15 | 9.740 | 10.05 | 246,892 | -0.20(-1.95%) |
Sep 20, 2022 | 10.20 | 10.50 | 10.17 | 10.25 | 500,519 | +1.07(+11.66%) |
Sep 19, 2022 | 9.070 | 9.260 | 9.070 | 9.180 | 131,718 | +0.11(+1.21%) |
Sep 16, 2022 | 8.860 | 9.090 | 8.690 | 9.070 | 228,036 | -0.07(-0.77%) |
Sep 15, 2022 | 9.260 | 9.260 | 9.000 | 9.140 | 110,258 | -0.25(-2.66%) |
Sep 14, 2022 | 9.580 | 9.650 | 9.160 | 9.390 | 469,702 | -0.36(-3.69%) |
Sep 13, 2022 | 9.800 | 9.910 | 9.660 | 9.750 | 345,311 | +0.20(+2.09%) |
Sep 12, 2022 | 9.130 | 9.640 | 9.130 | 9.550 | 520,077 | +0.92(+10.66%) |
Sep 09, 2022 | 8.470 | 8.750 | 8.470 | 8.630 | 236,609 | -0.15(-1.71%) |
Sep 08, 2022 | 8.450 | 8.880 | 8.450 | 8.780 | 263,833 | +0.53(+6.42%) |
Sep 07, 2022 | 8.550 | 8.680 | 8.100 | 8.250 | 348,294 | +0.26(+3.25%) |
Sep 06, 2022 | 8.030 | 8.090 | 7.770 | 7.990 | 533,612 | -0.79(-9.00%) |
Sep 02, 2022 | 9.020 | 9.040 | 8.750 | 8.780 | 403,482 | +0.05(+0.57%) |
Sep 01, 2022 | 8.480 | 8.846 | 8.400 | 8.730 | 996,712 | +0.89(+11.35%) |
Aug 31, 2022 | 7.290 | 7.950 | 7.240 | 7.840 | 648,594 | +0.64(+8.89%) |
Aug 30, 2022 | 7.480 | 7.480 | 6.750 | 7.200 | 1,201,488 | -0.66(-8.40%) |
Aug 29, 2022 | 7.900 | 8.070 | 7.812 | 7.860 | 449,412 | -0.06(-0.76%) |
Aug 26, 2022 | 8.000 | 8.000 | 7.920 | 7.920 | 282,018 | -0.05(-0.63%) |
Aug 25, 2022 | 8.030 | 8.060 | 7.890 | 7.970 | 549,615 | -0.58(-6.78%) |
Aug 24, 2022 | 8.370 | 8.580 | 8.210 | 8.550 | 216,328 | -0.15(-1.72%) |
Aug 23, 2022 | 8.940 | 8.980 | 8.580 | 8.700 | 275,541 | -0.51(-5.54%) |
Aug 22, 2022 | 9.160 | 9.260 | 9.046 | 9.210 | 129,164 | -0.10(-1.07%) |
Aug 19, 2022 | 9.200 | 9.420 | 9.200 | 9.310 | 100,574 | -0.11(-1.17%) |
Aug 18, 2022 | 9.310 | 9.460 | 9.260 | 9.420 | 256,292 | -0.35(-3.58%) |
Aug 17, 2022 | 9.820 | 10.00 | 9.640 | 9.770 | 92,752 | -0.22(-2.20%) |
Aug 16, 2022 | 9.850 | 10.03 | 9.850 | 9.990 | 69,994 | +0.10(+1.01%) |
Aug 15, 2022 | 10.25 | 10.36 | 9.663 | 9.890 | 382,057 | -0.65(-6.17%) |
Aug 12, 2022 | 10.40 | 10.57 | 10.25 | 10.54 | 309,684 | -0.35(-3.21%) |
Aug 11, 2022 | 10.99 | 11.03 | 10.67 | 10.89 | 352,201 | -0.69(-5.96%) |
Aug 10, 2022 | 11.55 | 11.70 | 11.40 | 11.58 | 230,828 | +0.02(+0.17%) |
Aug 09, 2022 | 11.34 | 11.72 | 11.34 | 11.56 | 287,627 | +0.33(+2.94%) |
Aug 08, 2022 | 11.43 | 11.73 | 11.21 | 11.23 | 297,474 | +0.13(+1.17%) |
Aug 05, 2022 | 11.17 | 11.35 | 10.85 | 11.10 | 297,024 | +0.28(+2.59%) |
Aug 04, 2022 | 10.56 | 11.11 | 10.50 | 10.82 | 282,608 | -0.01(-0.09%) |
Aug 03, 2022 | 11.30 | 11.39 | 10.69 | 10.83 | 395,629 | -0.95(-8.06%) |
Aug 02, 2022 | 12.05 | 12.19 | 11.58 | 11.78 | 552,547 | -0.87(-6.88%) |
Aug 01, 2022 | 12.64 | 12.69 | 12.53 | 12.65 | 124,251 | +0.23(+1.85%) |
Jul 29, 2022 | 12.23 | 12.42 | 12.08 | 12.42 | 233,000 | -0.37(-2.89%) |
Jul 28, 2022 | 12.72 | 12.84 | 12.53 | 12.79 | 328,147 | -0.52(-3.91%) |
Jul 27, 2022 | 12.95 | 13.41 | 12.95 | 13.31 | 141,032 | -0.16(-1.19%) |
Jul 26, 2022 | 13.04 | 13.49 | 13.04 | 13.47 | 198,105 | +0.19(+1.43%) |
Jul 25, 2022 | 13.81 | 13.99 | 13.17 | 13.28 | 238,193 | -1.32(-9.04%) |
Jul 22, 2022 | 14.65 | 14.77 | 14.49 | 14.60 | 245,827 | -0.05(-0.34%) |
Jul 21, 2022 | 14.72 | 14.86 | 14.51 | 14.65 | 85,850 | +0.11(+0.76%) |
Jul 20, 2022 | 14.80 | 15.11 | 14.47 | 14.54 | 186,410 | -0.27(-1.82%) |
Jul 19, 2022 | 15.35 | 15.35 | 14.69 | 14.81 | 191,417 | -0.47(-3.08%) |
Jul 18, 2022 | 15.63 | 15.66 | 15.00 | 15.28 | 161,157 | -0.71(-4.44%) |
Jul 15, 2022 | 15.56 | 16.07 | 15.56 | 15.99 | 80,774 | +0.81(+5.34%) |
Jul 14, 2022 | 14.86 | 15.18 | 14.65 | 15.18 | 100,113 | +0.70(+4.83%) |
Jul 13, 2022 | 14.32 | 14.50 | 14.10 | 14.48 | 232,021 | +0.62(+4.47%) |
Jul 12, 2022 | 14.38 | 14.42 | 13.80 | 13.86 | 173,203 | -1.16(-7.72%) |
Jul 11, 2022 | 15.02 | 15.20 | 14.92 | 15.02 | 159,321 | -0.27(-1.77%) |
Jul 08, 2022 | 15.57 | 15.59 | 15.26 | 15.29 | 350,749 | -0.62(-3.90%) |
Jul 07, 2022 | 15.52 | 15.97 | 15.51 | 15.91 | 226,112 | +0.96(+6.42%) |
Jul 06, 2022 | 15.30 | 15.48 | 14.92 | 14.95 | 266,029 | -0.95(-5.97%) |
Jul 05, 2022 | 15.96 | 15.99 | 15.79 | 15.90 | 54,825 | -1.21(-7.07%) |
Jul 01, 2022 | 16.90 | 17.16 | 16.90 | 17.11 | 14,124 | -0.06(-0.35%) |
Jun 30, 2022 | 17.10 | 17.40 | 17.08 | 17.17 | 200,746 | +0.44(+2.63%) |
Jun 29, 2022 | 16.34 | 16.92 | 16.34 | 16.73 | 228,085 | +0.70(+4.37%) |
Jun 28, 2022 | 15.69 | 16.18 | 15.60 | 16.03 | 113,814 | -0.34(-2.08%) |
Jun 27, 2022 | 16.63 | 16.70 | 16.25 | 16.37 | 295,395 | -0.53(-3.14%) |
Jun 24, 2022 | 16.83 | 17.10 | 16.62 | 16.90 | 94,264 | -0.68(-3.87%) |
Jun 23, 2022 | 17.31 | 17.80 | 17.31 | 17.58 | 185,966 | +0.79(+4.71%) |
Jun 22, 2022 | 17.11 | 17.18 | 16.58 | 16.79 | 687,670 | -1.50(-8.20%) |
Jun 21, 2022 | 17.92 | 18.37 | 17.75 | 18.29 | 231,605 | -1.87(-9.28%) |
Jun 17, 2022 | 20.00 | 20.30 | 20.00 | 20.16 | 80,140 | +0.47(+2.39%) |
Jun 16, 2022 | 19.55 | 19.86 | 19.55 | 19.69 | 97,051 | +0.14(+0.72%) |
Jun 15, 2022 | 19.70 | 19.82 | 19.37 | 19.55 | 69,724 | -0.33(-1.66%) |
Jun 14, 2022 | 19.66 | 20.00 | 19.66 | 19.88 | 38,147 | +0.74(+3.87%) |
Jun 13, 2022 | 19.15 | 19.32 | 19.06 | 19.14 | 65,223 | -0.71(-3.58%) |
Jun 10, 2022 | 19.52 | 20.02 | 19.52 | 19.85 | 265,643 | +0.49(+2.53%) |
Jun 09, 2022 | 19.01 | 19.45 | 19.01 | 19.36 | 146,924 | +0.12(+0.62%) |
Jun 08, 2022 | 19.59 | 19.65 | 19.10 | 19.24 | 468,201 | -1.11(-5.45%) |
Jun 07, 2022 | 20.63 | 20.63 | 20.26 | 20.35 | 186,351 | -1.11(-5.17%) |
Jun 06, 2022 | 21.71 | 21.82 | 21.25 | 21.46 | 185,918 | -0.55(-2.50%) |
Jun 03, 2022 | 21.81 | 22.20 | 21.81 | 22.01 | 187,352 | +0.01(+0.05%) |
Jun 02, 2022 | 21.80 | 22.00 | 21.80 | 22.00 | 82,008 | +0.11(+0.50%) |
Jun 01, 2022 | 22.10 | 22.28 | 21.70 | 21.89 | 240,879 | -0.30(-1.35%) |
May 31, 2022 | 21.91 | 22.71 | 21.91 | 22.19 | 500,231 | +0.71(+3.31%) |
May 27, 2022 | 21.42 | 21.78 | 21.28 | 21.48 | 228,054 | -1.07(-4.75%) |
May 26, 2022 | 22.30 | 22.61 | 22.18 | 22.55 | 225,468 | -0.42(-1.83%) |
May 25, 2022 | 22.55 | 23.21 | 22.43 | 22.97 | 115,482 | -0.42(-1.80%) |
May 24, 2022 | 23.26 | 23.55 | 23.18 | 23.39 | 57,039 | -1.21(-4.92%) |
May 23, 2022 | 24.50 | 24.77 | 24.18 | 24.60 | 160,005 | -0.82(-3.23%) |
May 20, 2022 | 24.99 | 25.49 | 24.17 | 25.42 | 211,931 | +0.45(+1.80%) |
May 19, 2022 | 24.94 | 25.21 | 24.78 | 24.97 | 259,052 | -0.81(-3.14%) |
May 18, 2022 | 25.73 | 26.07 | 25.02 | 25.78 | 490,373 | +1.15(+4.67%) |
May 17, 2022 | 24.40 | 24.76 | 24.40 | 24.63 | 90,385 | +1.29(+5.53%) |
May 16, 2022 | 23.39 | 23.63 | 23.18 | 23.34 | 96,183 | +0.22(+0.95%) |
May 13, 2022 | 23.18 | 23.18 | 22.78 | 23.12 | 118,865 | -0.07(-0.30%) |
May 12, 2022 | 23.23 | 23.39 | 22.99 | 23.19 | 222,491 | -0.71(-2.97%) |
May 11, 2022 | 23.94 | 24.18 | 23.76 | 23.90 | 201,151 | +0.51(+2.18%) |
May 10, 2022 | 23.61 | 23.75 | 23.20 | 23.39 | 89,784 | -0.49(-2.05%) |
May 09, 2022 | 24.08 | 24.20 | 23.81 | 23.88 | 246,471 | +0.13(+0.55%) |
May 06, 2022 | 23.21 | 23.90 | 23.13 | 23.75 | 142,986 | +0.06(+0.25%) |
May 05, 2022 | 24.03 | 24.38 | 23.36 | 23.69 | 135,544 | +0.40(+1.72%) |
May 04, 2022 | 22.93 | 23.38 | 22.90 | 23.29 | 143,555 | +1.17(+5.29%) |
May 03, 2022 | 21.63 | 22.16 | 21.63 | 22.12 | 106,990 | +0.63(+2.93%) |