Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.109 | 6.361 | 6.032 | 6.302 | 71,881 | +0.18(+3.01%) |
Feb 27, 2023 | 5.992 | 6.160 | 5.967 | 6.118 | 73,336 | +0.13(+2.24%) |
Feb 24, 2023 | 5.875 | 6.042 | 5.774 | 5.984 | 82,376 | +0.10(+1.71%) |
Feb 23, 2023 | 5.632 | 5.950 | 5.623 | 5.883 | 136,290 | +0.30(+5.41%) |
Feb 22, 2023 | 5.464 | 5.799 | 5.464 | 5.581 | 97,863 | +0.08(+1.37%) |
Feb 21, 2023 | 5.891 | 5.958 | 5.389 | 5.506 | 215,060 | -0.51(-8.50%) |
Feb 17, 2023 | 6.294 | 6.323 | 5.992 | 6.017 | 127,210 | -0.21(-3.36%) |
Feb 16, 2023 | 6.160 | 6.319 | 6.034 | 6.227 | 107,470 | +0.02(+0.27%) |
Feb 15, 2023 | 6.185 | 6.310 | 6.076 | 6.210 | 77,880 | -0.07(-1.07%) |
Feb 14, 2023 | 6.495 | 6.604 | 6.109 | 6.277 | 96,268 | -0.18(-2.85%) |
Feb 13, 2023 | 6.302 | 6.704 | 6.302 | 6.461 | 85,099 | +0.18(+2.80%) |
Feb 10, 2023 | 6.394 | 6.403 | 6.067 | 6.285 | 139,613 | -0.13(-1.96%) |
Feb 09, 2023 | 6.612 | 6.746 | 6.403 | 6.411 | 137,699 | -0.16(-2.42%) |
Feb 08, 2023 | 6.646 | 6.713 | 6.495 | 6.570 | 33,797 | -0.14(-2.12%) |
Feb 07, 2023 | 6.604 | 6.830 | 6.587 | 6.713 | 103,688 | +0.08(+1.26%) |
Feb 06, 2023 | 7.031 | 7.098 | 6.562 | 6.629 | 120,044 | -0.39(-5.61%) |
Feb 03, 2023 | 7.115 | 7.219 | 7.006 | 7.023 | 50,470 | -0.13(-1.87%) |
Feb 02, 2023 | 6.964 | 7.323 | 6.956 | 7.157 | 112,610 | +0.28(+4.15%) |
Feb 01, 2023 | 6.579 | 6.947 | 6.579 | 6.872 | 189,549 | +0.24(+3.67%) |
Jan 31, 2023 | 6.620 | 6.763 | 6.620 | 6.629 | 87,949 | +0.02(+0.25%) |
Jan 30, 2023 | 6.662 | 6.780 | 6.579 | 6.612 | 58,378 | -0.08(-1.25%) |
Jan 27, 2023 | 6.629 | 6.822 | 6.629 | 6.696 | 90,771 | +0.08(+1.27%) |
Jan 26, 2023 | 6.553 | 6.704 | 6.537 | 6.612 | 52,841 | +0.14(+2.20%) |
Jan 25, 2023 | 6.361 | 6.486 | 6.239 | 6.470 | 50,026 | +0.11(+1.71%) |
Jan 24, 2023 | 6.495 | 6.595 | 6.336 | 6.361 | 54,980 | -0.19(-2.94%) |
Jan 23, 2023 | 6.620 | 6.755 | 6.528 | 6.553 | 106,543 | -0.03(-0.38%) |
Jan 20, 2023 | 6.369 | 6.599 | 6.185 | 6.579 | 84,533 | +0.22(+3.43%) |
Jan 19, 2023 | 6.428 | 6.428 | 6.042 | 6.361 | 235,126 | -0.14(-2.19%) |
Jan 18, 2023 | 6.511 | 6.579 | 6.302 | 6.503 | 128,062 | +0.11(+1.70%) |
Jan 17, 2023 | 6.394 | 6.788 | 6.336 | 6.394 | 186,632 | -0.03(-0.52%) |
Jan 13, 2023 | 6.361 | 6.487 | 6.294 | 6.428 | 102,416 | +0.05(+0.79%) |
Jan 12, 2023 | 6.101 | 6.386 | 6.034 | 6.377 | 140,170 | +0.30(+4.97%) |
Jan 11, 2023 | 5.908 | 6.218 | 5.908 | 6.076 | 174,540 | +0.19(+3.28%) |
Jan 10, 2023 | 5.573 | 5.917 | 5.531 | 5.883 | 204,548 | +0.24(+4.31%) |
Jan 09, 2023 | 5.447 | 5.732 | 5.397 | 5.640 | 275,000 | +0.27(+4.99%) |
Jan 06, 2023 | 5.204 | 5.380 | 5.062 | 5.372 | 279,432 | +0.22(+4.23%) |
Jan 05, 2023 | 5.171 | 5.187 | 4.986 | 5.154 | 201,563 | +0.02(+0.33%) |
Jan 04, 2023 | 4.467 | 5.154 | 4.467 | 5.137 | 315,293 | +0.67(+15.01%) |
Jan 03, 2023 | 4.006 | 4.492 | 4.006 | 4.467 | 289,268 | +0.50(+12.68%) |
Dec 30, 2022 | 4.148 | 4.190 | 3.713 | 3.964 | 518,157 | -0.24(-5.78%) |
Dec 29, 2022 | 4.249 | 4.421 | 4.165 | 4.207 | 152,472 | +0.01(+0.20%) |
Dec 28, 2022 | 4.157 | 4.291 | 4.064 | 4.199 | 87,607 | +0.06(+1.42%) |
Dec 27, 2022 | 4.081 | 4.173 | 3.939 | 4.140 | 192,905 | +0.08(+2.07%) |
Dec 23, 2022 | 4.048 | 4.123 | 3.997 | 4.056 | 91,081 | +0.02(+0.41%) |
Dec 22, 2022 | 4.299 | 4.299 | 3.955 | 4.039 | 137,747 | -0.29(-6.77%) |
Dec 21, 2022 | 3.981 | 4.341 | 3.981 | 4.333 | 144,532 | +0.32(+7.93%) |
Dec 20, 2022 | 3.914 | 4.064 | 3.749 | 4.014 | 138,930 | +0.10(+2.57%) |
Dec 19, 2022 | 4.182 | 4.232 | 3.888 | 3.914 | 109,722 | -0.26(-6.22%) |
Dec 16, 2022 | 4.215 | 4.249 | 4.064 | 4.173 | 233,888 | -0.08(-1.78%) |
Dec 15, 2022 | 4.408 | 4.408 | 4.207 | 4.249 | 123,096 | -0.16(-3.61%) |
Dec 14, 2022 | 4.534 | 4.819 | 4.366 | 4.408 | 210,635 | -0.14(-3.13%) |
Dec 13, 2022 | 4.928 | 5.028 | 4.500 | 4.551 | 220,824 | -0.13(-2.69%) |
Dec 12, 2022 | 4.802 | 4.827 | 4.609 | 4.676 | 154,956 | -0.13(-2.79%) |
Dec 09, 2022 | 4.685 | 4.861 | 4.525 | 4.810 | 129,906 | +0.10(+2.14%) |
Dec 08, 2022 | 4.928 | 5.020 | 4.693 | 4.710 | 185,379 | -0.19(-3.93%) |
Dec 07, 2022 | 4.835 | 5.095 | 4.747 | 4.902 | 95,080 | +0.04(+0.86%) |
Dec 06, 2022 | 5.472 | 5.472 | 4.718 | 4.861 | 1,156,160 | -0.34(-6.60%) |
Dec 05, 2022 | 5.238 | 5.288 | 5.020 | 5.204 | 277,872 | -0.37(-6.62%) |
Dec 02, 2022 | 5.380 | 5.690 | 5.380 | 5.573 | 88,900 | -0.22(-3.76%) |
Dec 01, 2022 | 6.235 | 6.436 | 5.652 | 5.791 | 253,705 | -0.33(-5.34%) |
Nov 30, 2022 | 5.858 | 6.160 | 5.556 | 6.118 | 254,658 | +0.08(+1.25%) |
Nov 29, 2022 | 6.369 | 6.369 | 5.833 | 6.042 | 131,167 | -0.31(-4.88%) |
Nov 28, 2022 | 6.252 | 6.545 | 5.957 | 6.352 | 136,734 | +0.03(+0.40%) |
Nov 25, 2022 | 6.687 | 6.817 | 6.210 | 6.327 | 111,090 | -0.72(-10.23%) |
Nov 23, 2022 | 7.308 | 7.492 | 7.023 | 7.048 | 110,651 | -0.35(-4.76%) |
Nov 22, 2022 | 7.291 | 7.484 | 7.291 | 7.400 | 34,473 | -0.05(-0.67%) |
Nov 21, 2022 | 7.567 | 7.643 | 6.897 | 7.450 | 131,183 | -0.39(-5.02%) |
Nov 18, 2022 | 7.933 | 7.933 | 7.666 | 7.844 | 58,199 | +0.04(+0.52%) |
Nov 17, 2022 | 7.812 | 8.047 | 7.617 | 7.803 | 66,311 | -0.14(-1.73%) |
Nov 16, 2022 | 7.901 | 8.188 | 7.601 | 7.941 | 64,735 | +0.01(+0.10%) |
Nov 15, 2022 | 7.779 | 8.172 | 7.731 | 7.933 | 110,360 | +0.27(+3.49%) |
Nov 14, 2022 | 7.941 | 8.030 | 7.617 | 7.666 | 130,079 | -0.20(-2.57%) |
Nov 11, 2022 | 7.755 | 8.233 | 7.674 | 7.868 | 63,631 | +0.26(+3.41%) |
Nov 10, 2022 | 6.782 | 7.787 | 6.710 | 7.609 | 148,802 | +1.01(+15.36%) |
Nov 09, 2022 | 7.123 | 7.342 | 6.491 | 6.596 | 99,929 | -0.53(-7.50%) |
Nov 08, 2022 | 6.880 | 7.188 | 6.669 | 7.131 | 166,317 | -0.40(-5.27%) |
Nov 07, 2022 | 7.423 | 8.018 | 7.374 | 7.528 | 102,499 | +0.13(+1.75%) |
Nov 04, 2022 | 7.601 | 7.957 | 7.220 | 7.398 | 107,816 | -0.19(-2.46%) |
Nov 03, 2022 | 7.901 | 7.941 | 7.481 | 7.585 | 68,522 | -0.36(-4.49%) |
Nov 02, 2022 | 8.282 | 8.379 | 7.893 | 7.941 | 62,435 | -0.37(-4.48%) |
Nov 01, 2022 | 8.468 | 8.549 | 8.103 | 8.314 | 42,082 | -0.06(-0.68%) |
Oct 31, 2022 | 8.298 | 8.930 | 8.265 | 8.371 | 131,221 | +0.02(+0.29%) |
Oct 28, 2022 | 8.192 | 8.444 | 8.111 | 8.346 | 56,203 | +0.19(+2.28%) |
Oct 27, 2022 | 8.427 | 8.589 | 8.103 | 8.160 | 44,067 | -0.26(-3.08%) |
Oct 26, 2022 | 7.982 | 8.638 | 7.974 | 8.419 | 65,532 | +0.51(+6.45%) |
Oct 25, 2022 | 7.455 | 8.014 | 7.325 | 7.909 | 55,761 | +0.43(+5.74%) |
Oct 24, 2022 | 7.876 | 7.876 | 7.350 | 7.479 | 50,472 | -0.27(-3.45%) |
Oct 21, 2022 | 6.888 | 7.941 | 6.839 | 7.747 | 145,006 | +0.75(+10.78%) |
Oct 20, 2022 | 7.293 | 7.338 | 6.835 | 6.993 | 85,116 | -0.37(-5.06%) |
Oct 19, 2022 | 7.090 | 7.423 | 6.807 | 7.366 | 138,678 | +0.13(+1.79%) |
Oct 18, 2022 | 7.601 | 7.682 | 6.912 | 7.236 | 137,124 | -0.24(-3.25%) |
Oct 17, 2022 | 7.414 | 8.103 | 7.333 | 7.479 | 250,798 | +0.23(+3.24%) |
Oct 14, 2022 | 8.168 | 8.257 | 6.790 | 7.244 | 385,747 | -0.92(-11.31%) |
Oct 13, 2022 | 9.157 | 9.380 | 7.074 | 8.168 | 634,500 | -1.26(-13.40%) |
Oct 12, 2022 | 9.643 | 9.643 | 9.309 | 9.432 | 55,598 | -0.22(-2.27%) |
Oct 11, 2022 | 9.051 | 9.700 | 8.962 | 9.651 | 49,188 | +0.57(+6.24%) |
Oct 10, 2022 | 9.303 | 9.303 | 9.051 | 9.084 | 31,693 | -0.31(-3.28%) |
Oct 07, 2022 | 9.384 | 9.683 | 9.238 | 9.392 | 72,790 | -0.05(-0.52%) |
Oct 06, 2022 | 10.01 | 10.01 | 9.262 | 9.440 | 69,848 | -0.62(-6.12%) |
Oct 05, 2022 | 10.05 | 10.10 | 9.692 | 10.06 | 28,652 | -0.02(-0.24%) |
Oct 04, 2022 | 9.627 | 10.10 | 9.627 | 10.08 | 31,379 | +0.53(+5.51%) |
Oct 03, 2022 | 9.870 | 9.870 | 9.497 | 9.554 | 68,450 | -0.15(-1.59%) |
Sep 30, 2022 | 9.740 | 9.935 | 9.497 | 9.708 | 102,864 | -0.03(-0.33%) |
Sep 29, 2022 | 9.756 | 9.805 | 9.165 | 9.740 | 306,308 | -0.32(-3.22%) |
Sep 28, 2022 | 10.04 | 10.68 | 9.991 | 10.06 | 80,183 | +0.07(+0.73%) |
Sep 27, 2022 | 9.935 | 10.07 | 9.683 | 9.991 | 63,215 | +0.10(+0.98%) |
Sep 26, 2022 | 10.01 | 10.47 | 9.854 | 9.894 | 43,947 | -0.19(-1.85%) |
Sep 23, 2022 | 10.66 | 10.66 | 9.991 | 10.08 | 85,234 | -0.75(-6.89%) |
Sep 22, 2022 | 11.05 | 11.05 | 10.33 | 10.83 | 70,454 | -0.23(-2.12%) |
Sep 21, 2022 | 11.39 | 11.52 | 11.04 | 11.06 | 60,232 | -0.28(-2.50%) |
Sep 20, 2022 | 12.03 | 12.06 | 11.33 | 11.34 | 189,418 | -0.76(-6.29%) |
Sep 19, 2022 | 11.85 | 12.11 | 11.84 | 12.11 | 69,653 | +0.16(+1.36%) |
Sep 16, 2022 | 11.47 | 12.07 | 11.36 | 11.94 | 730,385 | +0.53(+4.69%) |
Sep 15, 2022 | 11.72 | 11.90 | 11.27 | 11.41 | 56,746 | -0.43(-3.63%) |
Sep 14, 2022 | 11.60 | 11.87 | 11.59 | 11.84 | 51,157 | +0.15(+1.25%) |
Sep 13, 2022 | 11.81 | 11.91 | 11.64 | 11.69 | 70,498 | -0.28(-2.37%) |
Sep 12, 2022 | 11.75 | 11.98 | 11.75 | 11.98 | 63,165 | +0.09(+0.75%) |
Sep 09, 2022 | 11.71 | 11.93 | 11.58 | 11.89 | 55,858 | +0.24(+2.09%) |
Sep 08, 2022 | 11.61 | 11.88 | 11.36 | 11.64 | 63,296 | +0.15(+1.34%) |
Sep 07, 2022 | 11.17 | 11.68 | 11.15 | 11.49 | 87,663 | +0.32(+2.90%) |
Sep 06, 2022 | 10.53 | 11.34 | 10.41 | 11.17 | 113,393 | +0.54(+5.11%) |
Sep 02, 2022 | 10.70 | 10.79 | 10.59 | 10.62 | 22,289 | +0.01(+0.08%) |
Sep 01, 2022 | 11.33 | 11.33 | 10.53 | 10.62 | 49,304 | -0.62(-5.55%) |
Aug 31, 2022 | 11.12 | 11.40 | 11.06 | 11.24 | 98,360 | +0.41(+3.74%) |
Aug 30, 2022 | 11.29 | 11.29 | 10.79 | 10.83 | 72,051 | -0.17(-1.55%) |
Aug 29, 2022 | 10.52 | 11.09 | 10.25 | 11.00 | 69,211 | +0.49(+4.62%) |
Aug 26, 2022 | 10.65 | 10.73 | 10.48 | 10.52 | 15,978 | -0.11(-0.99%) |
Aug 25, 2022 | 10.52 | 10.64 | 10.36 | 10.62 | 20,542 | +0.25(+2.42%) |
Aug 24, 2022 | 10.80 | 10.80 | 10.27 | 10.37 | 39,032 | -0.39(-3.61%) |
Aug 23, 2022 | 10.94 | 11.06 | 10.62 | 10.76 | 55,683 | -0.26(-2.35%) |
Aug 22, 2022 | 11.79 | 11.95 | 10.71 | 11.02 | 59,324 | -0.89(-7.48%) |
Aug 19, 2022 | 12.06 | 12.06 | 11.80 | 11.91 | 42,489 | -0.18(-1.47%) |
Aug 18, 2022 | 12.21 | 12.31 | 11.88 | 12.09 | 82,891 | +0.01(+0.07%) |
Aug 17, 2022 | 12.23 | 12.23 | 12.00 | 12.08 | 39,751 | -0.15(-1.22%) |
Aug 16, 2022 | 12.23 | 12.24 | 12.15 | 12.23 | 53,311 | +0.04(+0.32%) |
Aug 15, 2022 | 12.22 | 12.24 | 12.07 | 12.19 | 39,290 | +0.05(+0.39%) |
Aug 12, 2022 | 12.12 | 12.19 | 12.06 | 12.15 | 38,241 | +0.13(+1.05%) |
Aug 11, 2022 | 12.11 | 12.30 | 12.02 | 12.02 | 30,397 | -0.16(-1.29%) |
Aug 10, 2022 | 11.73 | 12.25 | 11.61 | 12.18 | 28,068 | +0.57(+4.88%) |
Aug 09, 2022 | 11.64 | 11.80 | 11.50 | 11.61 | 24,813 | +0.00(+0.00%) |
Aug 08, 2022 | 11.63 | 11.76 | 11.60 | 11.61 | 21,286 | +0.09(+0.82%) |
Aug 05, 2022 | 11.66 | 11.67 | 11.48 | 11.52 | 21,517 | -0.09(-0.75%) |
Aug 04, 2022 | 11.56 | 11.69 | 11.49 | 11.60 | 25,831 | -0.12(-1.01%) |
Aug 03, 2022 | 11.49 | 11.79 | 11.49 | 11.72 | 14,365 | +0.15(+1.29%) |
Aug 02, 2022 | 11.67 | 11.78 | 11.53 | 11.57 | 12,133 | -0.08(-0.68%) |
Aug 01, 2022 | 11.17 | 11.72 | 11.11 | 11.65 | 25,228 | +0.52(+4.66%) |
Jul 29, 2022 | 12.08 | 12.15 | 11.11 | 11.13 | 70,615 | -1.05(-8.65%) |
Jul 28, 2022 | 12.26 | 12.26 | 12.04 | 12.18 | 27,299 | -0.09(-0.77%) |
Jul 27, 2022 | 12.38 | 12.40 | 12.22 | 12.28 | 48,272 | +0.03(+0.26%) |
Jul 26, 2022 | 11.92 | 12.27 | 11.85 | 12.25 | 26,229 | +0.40(+3.39%) |
Jul 25, 2022 | 11.80 | 11.87 | 11.73 | 11.85 | 10,460 | +0.09(+0.80%) |
Jul 22, 2022 | 11.67 | 11.89 | 11.67 | 11.75 | 38,119 | +0.09(+0.74%) |
Jul 21, 2022 | 11.64 | 11.77 | 11.56 | 11.67 | 14,951 | -0.02(-0.13%) |
Jul 20, 2022 | 11.43 | 11.76 | 11.41 | 11.68 | 24,303 | +0.23(+1.99%) |
Jul 19, 2022 | 11.34 | 11.60 | 11.29 | 11.45 | 22,354 | +0.29(+2.61%) |
Jul 18, 2022 | 11.09 | 11.37 | 11.03 | 11.16 | 25,638 | +0.13(+1.14%) |
Jul 15, 2022 | 11.41 | 11.62 | 10.88 | 11.04 | 75,851 | -0.16(-1.41%) |
Jul 14, 2022 | 11.20 | 11.22 | 11.11 | 11.19 | 25,120 | -0.10(-0.90%) |
Jul 13, 2022 | 10.86 | 11.37 | 10.70 | 11.30 | 42,791 | +0.50(+4.59%) |
Jul 12, 2022 | 10.47 | 10.90 | 10.47 | 10.80 | 30,060 | +0.28(+2.62%) |
Jul 11, 2022 | 10.46 | 10.66 | 10.46 | 10.52 | 24,287 | -0.08(-0.74%) |
Jul 08, 2022 | 10.38 | 10.62 | 10.33 | 10.60 | 29,800 | +0.26(+2.51%) |
Jul 07, 2022 | 10.34 | 10.44 | 10.23 | 10.34 | 29,317 | +0.12(+1.15%) |
Jul 06, 2022 | 10.42 | 10.64 | 10.20 | 10.23 | 42,703 | -0.24(-2.33%) |
Jul 05, 2022 | 10.50 | 10.70 | 9.958 | 10.47 | 73,495 | -0.08(-0.75%) |
Jul 01, 2022 | 10.37 | 10.78 | 10.36 | 10.55 | 50,936 | +0.35(+3.47%) |
Jun 30, 2022 | 9.770 | 10.22 | 9.715 | 10.19 | 34,408 | +0.28(+2.86%) |
Jun 29, 2022 | 10.05 | 10.15 | 9.770 | 9.911 | 53,848 | -0.17(-1.64%) |
Jun 28, 2022 | 10.38 | 10.50 | 10.03 | 10.08 | 51,365 | -0.32(-3.10%) |
Jun 27, 2022 | 10.81 | 10.82 | 10.31 | 10.40 | 47,686 | -0.39(-3.64%) |
Jun 24, 2022 | 10.19 | 11.41 | 10.19 | 10.79 | 429,418 | +0.68(+6.69%) |
Jun 23, 2022 | 9.833 | 10.27 | 9.785 | 10.12 | 82,669 | +0.24(+2.47%) |
Jun 22, 2022 | 10.11 | 10.24 | 9.604 | 9.872 | 96,546 | -0.20(-1.95%) |
Jun 21, 2022 | 10.19 | 10.67 | 10.02 | 10.07 | 79,652 | -0.06(-0.62%) |
Jun 17, 2022 | 9.777 | 10.13 | 9.597 | 10.13 | 115,517 | +0.33(+3.37%) |
Jun 16, 2022 | 10.03 | 10.03 | 9.675 | 9.801 | 66,684 | -0.31(-3.11%) |
Jun 15, 2022 | 10.26 | 10.32 | 10.01 | 10.12 | 53,044 | -0.01(-0.08%) |
Jun 14, 2022 | 10.30 | 10.39 | 9.951 | 10.12 | 81,746 | -0.07(-0.69%) |
Jun 13, 2022 | 10.27 | 10.27 | 9.899 | 10.19 | 118,376 | -0.19(-1.82%) |
Jun 10, 2022 | 10.44 | 10.50 | 10.23 | 10.38 | 55,137 | -0.13(-1.20%) |
Jun 09, 2022 | 10.78 | 10.78 | 10.42 | 10.51 | 25,692 | -0.31(-2.84%) |
Jun 08, 2022 | 10.97 | 11.00 | 10.78 | 10.82 | 17,682 | -0.23(-2.07%) |
Jun 07, 2022 | 11.01 | 11.11 | 10.66 | 11.04 | 77,059 | -0.06(-0.57%) |
Jun 06, 2022 | 11.64 | 11.94 | 11.08 | 11.11 | 43,456 | -0.47(-4.08%) |
Jun 03, 2022 | 11.41 | 11.59 | 11.17 | 11.58 | 41,187 | +0.09(+0.75%) |
Jun 02, 2022 | 11.17 | 11.57 | 10.87 | 11.49 | 53,361 | +0.37(+3.32%) |
Jun 01, 2022 | 11.72 | 12.08 | 10.56 | 11.12 | 140,495 | -0.91(-7.58%) |
May 31, 2022 | 12.04 | 12.06 | 11.85 | 12.04 | 51,957 | +0.01(+0.06%) |
May 27, 2022 | 12.07 | 12.11 | 11.95 | 12.03 | 51,238 | +0.18(+1.53%) |
May 26, 2022 | 11.85 | 11.96 | 11.78 | 11.85 | 39,243 | +0.05(+0.47%) |
May 25, 2022 | 11.29 | 11.92 | 11.25 | 11.79 | 66,789 | +0.53(+4.75%) |
May 24, 2022 | 10.93 | 11.36 | 10.93 | 11.26 | 132,053 | +0.19(+1.71%) |
May 23, 2022 | 10.82 | 11.33 | 10.74 | 11.07 | 158,180 | +0.53(+5.08%) |
May 20, 2022 | 10.11 | 10.54 | 9.911 | 10.53 | 197,479 | +0.27(+2.60%) |
May 19, 2022 | 10.17 | 10.40 | 9.946 | 10.27 | 121,377 | +0.15(+1.50%) |
May 18, 2022 | 10.11 | 10.38 | 10.05 | 10.11 | 127,210 | +0.01(+0.08%) |
May 17, 2022 | 10.61 | 10.87 | 10.01 | 10.11 | 156,894 | -0.40(-3.83%) |
May 16, 2022 | 11.10 | 11.15 | 10.34 | 10.51 | 139,225 | -0.27(-2.54%) |
May 13, 2022 | 10.27 | 11.14 | 9.578 | 10.78 | 710,622 | -0.41(-3.67%) |
May 12, 2022 | 11.12 | 11.32 | 10.96 | 11.19 | 34,536 | +0.15(+1.38%) |
May 11, 2022 | 11.41 | 11.56 | 11.00 | 11.04 | 41,959 | -0.25(-2.22%) |
May 10, 2022 | 11.46 | 11.46 | 11.00 | 11.29 | 57,573 | -0.13(-1.13%) |
May 09, 2022 | 11.94 | 11.96 | 11.31 | 11.42 | 39,720 | -0.53(-4.45%) |
May 06, 2022 | 12.23 | 12.27 | 11.79 | 11.95 | 28,947 | -0.20(-1.63%) |
May 05, 2022 | 12.73 | 12.73 | 11.98 | 12.15 | 59,840 | -0.50(-3.97%) |
May 04, 2022 | 12.31 | 12.69 | 12.31 | 12.65 | 64,990 | +0.25(+2.02%) |
May 03, 2022 | 12.16 | 12.41 | 12.09 | 12.40 | 18,560 | +0.33(+2.77%) |
May 02, 2022 | 12.21 | 12.23 | 11.94 | 12.07 | 55,981 | -0.22(-1.79%) |
Apr 29, 2022 | 12.30 | 12.32 | 12.20 | 12.29 | 39,611 | +0.08(+0.69%) |
Apr 28, 2022 | 11.82 | 12.20 | 11.63 | 12.20 | 24,980 | +0.50(+4.29%) |
Apr 27, 2022 | 11.92 | 11.93 | 11.63 | 11.70 | 34,067 | -0.14(-1.16%) |
Apr 26, 2022 | 12.07 | 12.15 | 11.79 | 11.84 | 45,879 | -0.31(-2.57%) |
Apr 25, 2022 | 12.13 | 12.52 | 11.88 | 12.15 | 52,442 | +0.04(+0.31%) |
Apr 22, 2022 | 12.47 | 12.50 | 12.01 | 12.11 | 44,759 | -0.20(-1.61%) |
Apr 21, 2022 | 12.34 | 12.49 | 12.24 | 12.31 | 37,620 | +0.07(+0.56%) |
Apr 20, 2022 | 12.24 | 12.32 | 12.01 | 12.24 | 37,293 | +0.06(+0.50%) |
Apr 19, 2022 | 12.56 | 12.74 | 12.04 | 12.18 | 69,649 | -0.40(-3.14%) |
Apr 18, 2022 | 12.58 | 12.72 | 12.57 | 12.58 | 25,328 | +0.02(+0.12%) |
Apr 14, 2022 | 12.81 | 12.93 | 12.54 | 12.56 | 36,960 | -0.19(-1.49%) |
Apr 13, 2022 | 12.53 | 12.80 | 12.53 | 12.75 | 32,745 | +0.22(+1.76%) |
Apr 12, 2022 | 12.83 | 12.87 | 12.43 | 12.53 | 49,924 | -0.23(-1.79%) |
Apr 11, 2022 | 12.75 | 12.85 | 12.64 | 12.76 | 43,555 | +0.05(+0.36%) |
Apr 08, 2022 | 12.58 | 12.98 | 12.58 | 12.71 | 49,710 | +0.08(+0.60%) |
Apr 07, 2022 | 12.70 | 12.86 | 12.52 | 12.64 | 70,969 | +0.07(+0.54%) |
Apr 06, 2022 | 12.58 | 12.67 | 12.45 | 12.57 | 45,536 | -0.02(-0.12%) |
Apr 05, 2022 | 12.74 | 12.98 | 12.57 | 12.58 | 39,090 | -0.19(-1.49%) |
Apr 04, 2022 | 12.77 | 13.00 | 12.70 | 12.77 | 50,024 | -0.04(-0.30%) |
Apr 01, 2022 | 12.42 | 12.89 | 12.42 | 12.81 | 110,428 | +0.33(+2.68%) |
Mar 31, 2022 | 12.38 | 12.58 | 12.36 | 12.48 | 63,195 | +0.17(+1.36%) |
Mar 30, 2022 | 12.54 | 12.68 | 12.20 | 12.31 | 74,688 | -0.21(-1.70%) |
Mar 29, 2022 | 12.37 | 12.55 | 12.27 | 12.52 | 80,601 | +0.19(+1.54%) |
Mar 28, 2022 | 12.11 | 12.35 | 12.10 | 12.33 | 43,084 | +0.08(+0.62%) |
Mar 25, 2022 | 12.03 | 12.42 | 11.89 | 12.26 | 66,212 | +0.17(+1.38%) |
Mar 24, 2022 | 12.09 | 12.20 | 11.96 | 12.09 | 31,278 | +0.06(+0.51%) |
Mar 23, 2022 | 12.19 | 12.32 | 12.01 | 12.03 | 47,086 | -0.26(-2.10%) |
Mar 22, 2022 | 12.23 | 12.51 | 12.22 | 12.29 | 126,144 | -0.05(-0.43%) |
Mar 21, 2022 | 12.11 | 12.46 | 11.94 | 12.34 | 163,069 | +0.33(+2.72%) |
Mar 18, 2022 | 12.21 | 12.39 | 12.01 | 12.01 | 530,436 | -0.11(-0.91%) |
Mar 17, 2022 | 12.18 | 12.27 | 12.07 | 12.12 | 273,430 | -0.06(-0.49%) |
Mar 16, 2022 | 11.46 | 12.29 | 11.46 | 12.18 | 292,842 | +1.57(+14.84%) |
Mar 15, 2022 | 10.65 | 10.76 | 10.46 | 10.61 | 87,271 | -0.11(-1.03%) |
Mar 14, 2022 | 11.13 | 11.13 | 10.57 | 10.72 | 87,660 | -0.33(-2.95%) |
Mar 11, 2022 | 11.28 | 11.28 | 10.98 | 11.05 | 53,893 | -0.14(-1.26%) |
Mar 10, 2022 | 11.37 | 11.37 | 11.10 | 11.19 | 50,870 | -0.26(-2.26%) |
Mar 09, 2022 | 11.36 | 11.52 | 11.26 | 11.44 | 60,492 | +0.21(+1.91%) |
Mar 08, 2022 | 11.27 | 11.61 | 11.12 | 11.23 | 55,545 | -0.10(-0.85%) |
Mar 07, 2022 | 12.12 | 12.13 | 11.10 | 11.33 | 160,615 | -0.70(-5.84%) |
Mar 04, 2022 | 12.04 | 12.12 | 11.94 | 12.03 | 52,248 | -0.11(-0.91%) |
Mar 03, 2022 | 12.09 | 12.22 | 11.98 | 12.14 | 70,403 | +0.09(+0.74%) |
Mar 02, 2022 | 11.71 | 12.10 | 11.71 | 12.05 | 41,646 | +0.27(+2.32%) |