Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.75 | 10.99 | 10.14 | 10.41 | 15,231 | -0.19(-1.79%) |
Jul 28, 2023 | 10.47 | 10.82 | 10.40 | 10.60 | 9,191 | +0.07(+0.66%) |
Jul 27, 2023 | 10.74 | 10.92 | 10.40 | 10.53 | 11,747 | -0.25(-2.32%) |
Jul 26, 2023 | 10.68 | 10.96 | 10.60 | 10.78 | 10,886 | +0.17(+1.60%) |
Jul 25, 2023 | 11.53 | 11.80 | 10.48 | 10.61 | 26,074 | -0.95(-8.22%) |
Jul 24, 2023 | 12.18 | 12.27 | 11.25 | 11.56 | 22,590 | -0.59(-4.86%) |
Jul 21, 2023 | 12.05 | 12.42 | 12.05 | 12.15 | 11,665 | +0.10(+0.83%) |
Jul 20, 2023 | 11.31 | 12.09 | 11.31 | 12.05 | 23,983 | +0.74(+6.54%) |
Jul 19, 2023 | 10.65 | 11.64 | 10.65 | 11.31 | 22,848 | +0.64(+6.00%) |
Jul 18, 2023 | 10.26 | 10.88 | 10.00 | 10.67 | 20,773 | +0.43(+4.15%) |
Jul 17, 2023 | 10.23 | 10.35 | 9.860 | 10.24 | 9,016 | +0.05(+0.54%) |
Jul 14, 2023 | 10.20 | 10.47 | 10.11 | 10.19 | 12,411 | -0.08(-0.78%) |
Jul 13, 2023 | 9.700 | 10.44 | 9.700 | 10.27 | 15,035 | +0.46(+4.69%) |
Jul 12, 2023 | 9.800 | 10.05 | 9.510 | 9.810 | 15,944 | +0.14(+1.45%) |
Jul 11, 2023 | 9.740 | 9.740 | 9.400 | 9.670 | 11,817 | +0.06(+0.62%) |
Jul 10, 2023 | 8.860 | 9.655 | 8.860 | 9.610 | 17,662 | +0.69(+7.72%) |
Jul 07, 2023 | 8.690 | 9.060 | 8.690 | 8.921 | 12,167 | +0.16(+1.81%) |
Jul 06, 2023 | 9.210 | 9.530 | 8.577 | 8.763 | 31,769 | -0.65(-6.87%) |
Jul 05, 2023 | 10.00 | 10.09 | 9.327 | 9.410 | 13,140 | -0.82(-8.02%) |
Jul 03, 2023 | 10.50 | 10.50 | 9.885 | 10.23 | 19,907 | -0.22(-2.11%) |
Jun 30, 2023 | 11.06 | 11.14 | 10.17 | 10.45 | 42,112 | -0.67(-6.03%) |
Jun 29, 2023 | 11.20 | 11.50 | 10.93 | 11.12 | 11,558 | -0.08(-0.71%) |
Jun 28, 2023 | 11.10 | 11.49 | 11.10 | 11.20 | 10,443 | +0.05(+0.49%) |
Jun 27, 2023 | 11.36 | 11.44 | 10.77 | 11.14 | 27,883 | +0.08(+0.77%) |
Jun 26, 2023 | 11.02 | 11.76 | 10.96 | 11.06 | 36,679 | +0.44(+4.14%) |
Jun 23, 2023 | 9.710 | 10.75 | 9.485 | 10.62 | 34,223 | +0.74(+7.54%) |
Jun 22, 2023 | 9.650 | 9.990 | 9.510 | 9.875 | 9,739 | +0.13(+1.39%) |
Jun 21, 2023 | 9.060 | 10.33 | 8.980 | 9.740 | 37,013 | +0.54(+5.93%) |
Jun 20, 2023 | 8.430 | 9.390 | 8.100 | 9.195 | 23,199 | +0.79(+9.46%) |
Jun 16, 2023 | 8.050 | 8.400 | 8.015 | 8.400 | 11,925 | +0.40(+5.00%) |
Jun 15, 2023 | 8.150 | 8.400 | 8.000 | 8.000 | 11,385 | -0.25(-3.03%) |
Jun 14, 2023 | 8.300 | 8.420 | 8.220 | 8.250 | 8,035 | +0.05(+0.61%) |
Jun 13, 2023 | 8.130 | 8.450 | 8.089 | 8.200 | 17,243 | +0.01(+0.12%) |
Jun 12, 2023 | 8.050 | 8.250 | 7.950 | 8.190 | 11,197 | +0.32(+4.07%) |
Jun 09, 2023 | 8.180 | 8.405 | 7.870 | 7.870 | 16,732 | -0.23(-2.84%) |
Jun 08, 2023 | 7.820 | 8.100 | 7.710 | 8.100 | 15,901 | +0.26(+3.32%) |
Jun 07, 2023 | 8.480 | 8.530 | 7.840 | 7.840 | 20,146 | -0.51(-6.11%) |
Jun 06, 2023 | 7.431 | 8.395 | 7.420 | 8.350 | 31,479 | +0.68(+8.87%) |
Jun 05, 2023 | 7.790 | 7.870 | 7.550 | 7.670 | 15,528 | +0.07(+0.92%) |
Jun 02, 2023 | 7.030 | 7.840 | 6.995 | 7.600 | 57,114 | +0.44(+6.15%) |
Jun 01, 2023 | 6.720 | 7.160 | 6.525 | 7.160 | 15,936 | +0.54(+8.24%) |
May 31, 2023 | 6.610 | 6.748 | 6.529 | 6.615 | 7,601 | -0.17(-2.57%) |
May 30, 2023 | 6.760 | 6.898 | 6.660 | 6.790 | 6,065 | -0.05(-0.73%) |
May 26, 2023 | 6.880 | 6.890 | 6.520 | 6.840 | 13,260 | -0.04(-0.60%) |
May 25, 2023 | 7.000 | 7.130 | 6.825 | 6.881 | 23,947 | -0.17(-2.40%) |
May 24, 2023 | 6.870 | 7.153 | 6.810 | 7.050 | 5,749 | +0.11(+1.59%) |
May 23, 2023 | 7.020 | 7.179 | 6.860 | 6.940 | 16,168 | -0.06(-0.86%) |
May 22, 2023 | 7.000 | 7.250 | 6.965 | 7.000 | 30,979 | +0.20(+2.94%) |
May 19, 2023 | 6.910 | 6.947 | 6.660 | 6.800 | 9,534 | +0.04(+0.59%) |
May 18, 2023 | 6.780 | 7.040 | 6.660 | 6.760 | 28,919 | +0.12(+1.81%) |
May 17, 2023 | 6.520 | 6.900 | 6.400 | 6.640 | 60,801 | +0.05(+0.76%) |
May 16, 2023 | 6.500 | 6.900 | 6.320 | 6.590 | 30,814 | -0.31(-4.49%) |
May 15, 2023 | 6.850 | 7.078 | 6.850 | 6.900 | 29,600 | +0.01(+0.15%) |
May 12, 2023 | 6.800 | 6.960 | 6.605 | 6.890 | 8,270 | +0.32(+4.87%) |
May 11, 2023 | 6.810 | 6.878 | 6.520 | 6.570 | 34,133 | -0.24(-3.52%) |
May 10, 2023 | 6.960 | 6.995 | 6.800 | 6.810 | 15,301 | -0.13(-1.87%) |
May 09, 2023 | 7.200 | 7.200 | 6.890 | 6.940 | 35,196 | -0.05(-0.72%) |
May 08, 2023 | 7.100 | 7.218 | 6.900 | 6.990 | 54,568 | -0.13(-1.83%) |
May 05, 2023 | 7.470 | 7.580 | 7.080 | 7.120 | 35,496 | -0.15(-2.06%) |
May 04, 2023 | 7.670 | 7.950 | 7.270 | 7.270 | 35,293 | -0.40(-5.22%) |
May 03, 2023 | 7.740 | 8.200 | 7.670 | 7.670 | 16,874 | -0.17(-2.17%) |
May 02, 2023 | 8.090 | 8.100 | 7.734 | 7.840 | 14,191 | -0.15(-1.88%) |
May 01, 2023 | 8.400 | 8.490 | 7.950 | 7.990 | 14,149 | -0.42(-4.99%) |
Apr 28, 2023 | 7.840 | 8.540 | 7.780 | 8.410 | 30,576 | +0.67(+8.66%) |
Apr 27, 2023 | 7.880 | 8.290 | 7.550 | 7.740 | 32,018 | -0.13(-1.65%) |
Apr 26, 2023 | 8.100 | 8.450 | 7.870 | 7.870 | 32,103 | -0.32(-3.94%) |
Apr 25, 2023 | 8.440 | 8.520 | 8.193 | 8.193 | 14,209 | -0.15(-1.77%) |
Apr 24, 2023 | 8.280 | 8.530 | 8.280 | 8.340 | 14,505 | +0.19(+2.33%) |
Apr 21, 2023 | 8.450 | 8.530 | 8.110 | 8.150 | 12,779 | -0.01(-0.11%) |
Apr 20, 2023 | 8.140 | 8.530 | 8.140 | 8.159 | 6,811 | -0.16(-1.94%) |
Apr 19, 2023 | 8.000 | 8.350 | 8.000 | 8.320 | 6,615 | +0.12(+1.41%) |
Apr 18, 2023 | 8.100 | 8.290 | 8.090 | 8.204 | 12,146 | +0.15(+1.92%) |
Apr 17, 2023 | 8.170 | 8.376 | 8.040 | 8.050 | 12,295 | -0.20(-2.42%) |
Apr 14, 2023 | 8.170 | 8.390 | 8.027 | 8.250 | 16,254 | +0.12(+1.48%) |
Apr 13, 2023 | 8.250 | 8.388 | 8.020 | 8.130 | 14,391 | -0.03(-0.37%) |
Apr 12, 2023 | 8.250 | 8.340 | 8.160 | 8.160 | 7,045 | +0.00(+0.00%) |
Apr 11, 2023 | 8.050 | 8.360 | 8.050 | 8.160 | 11,746 | +0.07(+0.87%) |
Apr 10, 2023 | 8.370 | 8.720 | 8.020 | 8.090 | 25,969 | -0.43(-5.05%) |
Apr 06, 2023 | 8.650 | 8.700 | 8.130 | 8.520 | 43,451 | -0.22(-2.52%) |
Apr 05, 2023 | 9.210 | 9.238 | 8.650 | 8.740 | 10,374 | -0.54(-5.82%) |
Apr 04, 2023 | 9.700 | 9.700 | 9.000 | 9.280 | 13,390 | -0.20(-2.11%) |
Apr 03, 2023 | 9.000 | 9.605 | 9.000 | 9.480 | 39,769 | +0.33(+3.61%) |
Mar 31, 2023 | 8.752 | 9.210 | 8.752 | 9.150 | 9,930 | +0.37(+4.21%) |
Mar 30, 2023 | 8.870 | 9.040 | 8.750 | 8.780 | 9,729 | -0.12(-1.35%) |
Mar 29, 2023 | 8.900 | 8.990 | 8.638 | 8.900 | 6,163 | +0.21(+2.42%) |
Mar 28, 2023 | 9.090 | 9.618 | 8.550 | 8.690 | 36,286 | -0.75(-7.94%) |
Mar 27, 2023 | 8.890 | 9.569 | 8.650 | 9.440 | 53,346 | +0.80(+9.26%) |
Mar 24, 2023 | 8.900 | 8.910 | 8.360 | 8.640 | 20,139 | -0.31(-3.46%) |
Mar 23, 2023 | 8.650 | 9.350 | 8.610 | 8.950 | 18,163 | +0.32(+3.71%) |
Mar 22, 2023 | 8.370 | 8.680 | 8.370 | 8.630 | 11,964 | +0.20(+2.37%) |
Mar 21, 2023 | 8.130 | 8.920 | 8.130 | 8.430 | 42,710 | -0.11(-1.29%) |
Mar 20, 2023 | 8.740 | 8.938 | 8.505 | 8.540 | 16,832 | -0.21(-2.40%) |
Mar 17, 2023 | 9.060 | 9.180 | 8.750 | 8.750 | 23,613 | -0.16(-1.80%) |
Mar 16, 2023 | 9.000 | 9.185 | 8.874 | 8.910 | 12,365 | -0.11(-1.22%) |
Mar 15, 2023 | 8.810 | 9.378 | 8.810 | 9.020 | 10,975 | -0.14(-1.53%) |
Mar 14, 2023 | 9.270 | 9.394 | 9.128 | 9.160 | 10,538 | +0.10(+1.10%) |
Mar 13, 2023 | 8.800 | 9.124 | 8.800 | 9.060 | 18,361 | +0.20(+2.26%) |
Mar 10, 2023 | 9.170 | 9.200 | 8.600 | 8.860 | 35,283 | -0.19(-2.10%) |
Mar 09, 2023 | 9.700 | 9.700 | 9.000 | 9.050 | 37,212 | -0.57(-5.93%) |
Mar 08, 2023 | 9.810 | 9.980 | 9.620 | 9.620 | 9,681 | -0.29(-2.93%) |
Mar 07, 2023 | 9.880 | 9.925 | 9.525 | 9.910 | 9,270 | +0.02(+0.20%) |
Mar 06, 2023 | 10.33 | 10.33 | 9.476 | 9.890 | 17,952 | -0.40(-3.89%) |
Mar 03, 2023 | 10.02 | 10.32 | 9.810 | 10.29 | 16,759 | +0.19(+1.88%) |
Mar 02, 2023 | 10.11 | 10.40 | 10.00 | 10.10 | 18,061 | -0.29(-2.79%) |
Mar 01, 2023 | 9.950 | 10.46 | 9.860 | 10.39 | 16,903 | +0.50(+5.06%) |
Feb 28, 2023 | 10.09 | 10.09 | 9.770 | 9.890 | 13,248 | -0.19(-1.88%) |
Feb 27, 2023 | 9.840 | 10.50 | 9.560 | 10.08 | 22,209 | +0.15(+1.51%) |
Feb 24, 2023 | 10.23 | 10.41 | 9.670 | 9.930 | 42,367 | -0.40(-3.87%) |
Feb 23, 2023 | 10.69 | 10.69 | 10.08 | 10.33 | 16,460 | -0.09(-0.86%) |
Feb 22, 2023 | 10.22 | 10.44 | 10.05 | 10.42 | 29,252 | +0.28(+2.76%) |
Feb 21, 2023 | 10.51 | 10.51 | 10.13 | 10.14 | 13,300 | -0.28(-2.69%) |
Feb 17, 2023 | 10.61 | 10.61 | 10.00 | 10.42 | 25,251 | -0.23(-2.16%) |
Feb 16, 2023 | 10.61 | 11.00 | 10.40 | 10.65 | 17,550 | -0.05(-0.47%) |
Feb 15, 2023 | 10.83 | 10.83 | 10.25 | 10.70 | 18,020 | -0.29(-2.64%) |
Feb 14, 2023 | 10.90 | 11.20 | 10.30 | 10.99 | 38,640 | +0.00(+0.00%) |
Feb 13, 2023 | 11.60 | 11.60 | 10.47 | 10.99 | 49,428 | -0.58(-5.01%) |
Feb 10, 2023 | 12.08 | 12.08 | 11.08 | 11.57 | 40,899 | -0.23(-1.95%) |
Feb 09, 2023 | 12.89 | 13.40 | 11.80 | 11.80 | 28,378 | -1.10(-8.53%) |
Feb 08, 2023 | 12.57 | 13.00 | 12.32 | 12.90 | 43,283 | +0.28(+2.22%) |
Feb 07, 2023 | 12.98 | 13.00 | 12.57 | 12.62 | 28,449 | -0.48(-3.66%) |
Feb 06, 2023 | 13.00 | 13.48 | 12.63 | 13.10 | 23,045 | -0.09(-0.68%) |
Feb 03, 2023 | 13.02 | 13.67 | 13.02 | 13.19 | 23,784 | -0.16(-1.20%) |
Feb 02, 2023 | 13.46 | 13.85 | 13.17 | 13.35 | 16,646 | +0.40(+3.09%) |
Feb 01, 2023 | 13.78 | 13.78 | 12.54 | 12.95 | 45,142 | -0.58(-4.29%) |
Jan 31, 2023 | 14.57 | 14.59 | 13.50 | 13.53 | 35,520 | -0.59(-4.18%) |
Jan 30, 2023 | 13.74 | 14.48 | 13.74 | 14.12 | 37,477 | +0.27(+1.95%) |
Jan 27, 2023 | 13.92 | 14.18 | 13.73 | 13.85 | 19,540 | -0.25(-1.77%) |
Jan 26, 2023 | 13.92 | 14.29 | 13.65 | 14.10 | 28,307 | +0.22(+1.59%) |
Jan 25, 2023 | 14.49 | 14.49 | 13.61 | 13.88 | 29,689 | -0.82(-5.58%) |
Jan 24, 2023 | 13.24 | 14.70 | 12.76 | 14.70 | 46,557 | +1.42(+10.69%) |
Jan 23, 2023 | 13.17 | 13.99 | 12.65 | 13.28 | 38,854 | +0.32(+2.47%) |
Jan 20, 2023 | 12.32 | 13.69 | 12.16 | 12.96 | 61,808 | +0.51(+4.10%) |
Jan 19, 2023 | 12.86 | 12.90 | 12.16 | 12.45 | 26,052 | -0.46(-3.56%) |
Jan 18, 2023 | 13.10 | 13.61 | 12.80 | 12.91 | 38,642 | +0.01(+0.08%) |
Jan 17, 2023 | 14.36 | 14.48 | 12.80 | 12.90 | 46,259 | -1.00(-7.19%) |
Jan 13, 2023 | 15.68 | 16.44 | 13.43 | 13.90 | 154,872 | -1.45(-9.45%) |
Jan 12, 2023 | 14.35 | 15.99 | 14.35 | 15.35 | 171,847 | +1.19(+8.40%) |
Jan 11, 2023 | 13.42 | 14.89 | 13.03 | 14.16 | 103,795 | +0.88(+6.63%) |
Jan 10, 2023 | 11.62 | 13.99 | 11.58 | 13.28 | 103,799 | +1.50(+12.73%) |
Jan 09, 2023 | 10.22 | 12.05 | 10.16 | 11.78 | 120,071 | +1.70(+16.87%) |
Jan 06, 2023 | 8.860 | 10.08 | 8.740 | 10.08 | 41,270 | +1.34(+15.33%) |
Jan 05, 2023 | 8.310 | 8.950 | 8.210 | 8.740 | 26,582 | +0.31(+3.68%) |
Jan 04, 2023 | 8.180 | 8.490 | 8.150 | 8.430 | 18,603 | +0.27(+3.29%) |
Jan 03, 2023 | 8.230 | 8.480 | 7.960 | 8.161 | 29,500 | +0.10(+1.26%) |
Dec 30, 2022 | 8.310 | 8.740 | 8.000 | 8.060 | 70,902 | -0.37(-4.39%) |
Dec 29, 2022 | 7.800 | 8.890 | 7.573 | 8.430 | 129,617 | +0.59(+7.53%) |
Dec 28, 2022 | 8.700 | 9.478 | 7.560 | 7.840 | 120,555 | -0.66(-7.76%) |
Dec 27, 2022 | 9.150 | 9.150 | 7.360 | 8.500 | 176,277 | -0.84(-8.98%) |
Dec 23, 2022 | 11.62 | 11.89 | 8.800 | 9.339 | 131,987 | -2.23(-19.30%) |
Dec 22, 2022 | 11.55 | 11.77 | 11.44 | 11.57 | 20,328 | +0.11(+1.00%) |
Dec 21, 2022 | 11.88 | 12.03 | 11.46 | 11.46 | 16,348 | -0.42(-3.56%) |
Dec 20, 2022 | 12.54 | 12.54 | 11.69 | 11.88 | 21,044 | -0.29(-2.35%) |
Dec 19, 2022 | 13.20 | 13.29 | 11.88 | 12.17 | 23,462 | -0.47(-3.73%) |
Dec 16, 2022 | 12.54 | 13.17 | 12.34 | 12.64 | 13,350 | -0.07(-0.52%) |
Dec 15, 2022 | 12.94 | 13.07 | 12.54 | 12.70 | 9,991 | -0.06(-0.45%) |
Dec 14, 2022 | 13.20 | 13.20 | 12.65 | 12.76 | 14,350 | -0.34(-2.62%) |
Dec 13, 2022 | 13.64 | 13.53 | 12.88 | 13.10 | 10,966 | +0.03(+0.22%) |
Dec 12, 2022 | 13.42 | 13.53 | 12.76 | 13.07 | 13,661 | -0.26(-1.96%) |
Dec 09, 2022 | 13.20 | 13.82 | 13.11 | 13.34 | 7,771 | +0.14(+1.03%) |
Dec 08, 2022 | 13.86 | 13.86 | 12.89 | 13.20 | 10,530 | +0.28(+2.20%) |
Dec 07, 2022 | 13.64 | 13.64 | 12.84 | 12.92 | 13,092 | -0.72(-5.31%) |
Dec 06, 2022 | 12.98 | 13.86 | 12.77 | 13.64 | 15,653 | +0.53(+4.03%) |
Dec 05, 2022 | 13.60 | 13.60 | 13.09 | 13.11 | 9,543 | -0.48(-3.56%) |
Dec 02, 2022 | 12.54 | 13.64 | 12.10 | 13.60 | 19,495 | +1.05(+8.38%) |
Dec 01, 2022 | 12.76 | 13.16 | 12.54 | 12.54 | 15,697 | -0.65(-4.90%) |
Nov 30, 2022 | 12.54 | 13.28 | 12.23 | 13.19 | 25,728 | +0.79(+6.41%) |
Nov 29, 2022 | 12.54 | 12.89 | 12.32 | 12.40 | 15,435 | -0.20(-1.55%) |
Nov 28, 2022 | 13.75 | 13.75 | 12.45 | 12.59 | 11,098 | -0.66(-4.96%) |
Nov 25, 2022 | 13.04 | 13.39 | 12.74 | 13.25 | 10,520 | +0.49(+3.84%) |
Nov 23, 2022 | 13.48 | 13.75 | 12.65 | 12.76 | 13,529 | -0.34(-2.57%) |
Nov 22, 2022 | 13.42 | 14.08 | 13.09 | 13.10 | 21,033 | -0.33(-2.43%) |
Nov 21, 2022 | 13.86 | 14.26 | 13.29 | 13.42 | 14,790 | -0.42(-3.02%) |
Nov 18, 2022 | 14.30 | 14.30 | 13.64 | 13.84 | 10,658 | -0.22(-1.55%) |
Nov 17, 2022 | 14.74 | 14.74 | 13.64 | 14.06 | 16,302 | -0.79(-5.35%) |
Nov 16, 2022 | 15.89 | 16.03 | 14.30 | 14.85 | 21,838 | -0.88(-5.58%) |
Nov 15, 2022 | 16.50 | 16.50 | 15.40 | 15.73 | 28,923 | +0.11(+0.70%) |
Nov 14, 2022 | 16.50 | 16.43 | 14.96 | 15.62 | 22,862 | -0.22(-1.39%) |
Nov 11, 2022 | 14.08 | 16.06 | 14.08 | 15.84 | 29,836 | +1.93(+13.85%) |
Nov 10, 2022 | 14.52 | 14.78 | 13.64 | 13.91 | 12,220 | +0.59(+4.39%) |
Nov 09, 2022 | 13.92 | 14.30 | 13.11 | 13.33 | 12,501 | -0.53(-3.81%) |
Nov 08, 2022 | 14.72 | 14.96 | 13.64 | 13.86 | 13,384 | -0.56(-3.88%) |
Nov 07, 2022 | 13.38 | 14.74 | 13.22 | 14.41 | 31,925 | +1.21(+9.20%) |
Nov 04, 2022 | 13.42 | 13.63 | 12.87 | 13.20 | 22,901 | +0.19(+1.44%) |
Nov 03, 2022 | 13.63 | 13.63 | 12.33 | 13.01 | 23,904 | +0.03(+0.20%) |
Nov 02, 2022 | 12.96 | 16.50 | 12.81 | 12.99 | 106,812 | +0.13(+1.01%) |
Nov 01, 2022 | 12.39 | 12.96 | 12.21 | 12.86 | 12,088 | +0.83(+6.94%) |
Oct 31, 2022 | 12.32 | 12.32 | 11.82 | 12.02 | 10,591 | +0.34(+2.88%) |
Oct 28, 2022 | 12.31 | 12.31 | 11.67 | 11.69 | 17,014 | -0.48(-3.94%) |
Oct 27, 2022 | 12.32 | 12.80 | 11.88 | 12.17 | 14,464 | -0.20(-1.60%) |
Oct 26, 2022 | 12.32 | 13.14 | 12.22 | 12.36 | 23,197 | +0.04(+0.36%) |
Oct 25, 2022 | 11.88 | 12.54 | 11.66 | 12.32 | 12,388 | +0.59(+5.03%) |
Oct 24, 2022 | 11.88 | 12.06 | 11.24 | 11.73 | 15,821 | +0.16(+1.43%) |
Oct 21, 2022 | 11.44 | 12.10 | 11.44 | 11.57 | 17,014 | -0.21(-1.76%) |
Oct 20, 2022 | 11.96 | 12.56 | 11.70 | 11.77 | 18,498 | -0.07(-0.56%) |
Oct 19, 2022 | 12.65 | 13.16 | 11.66 | 11.84 | 20,440 | -0.59(-4.76%) |
Oct 18, 2022 | 12.94 | 13.20 | 12.32 | 12.43 | 6,656 | +0.00(+0.00%) |
Oct 17, 2022 | 12.54 | 12.91 | 12.26 | 12.43 | 13,152 | +0.33(+2.73%) |
Oct 14, 2022 | 12.54 | 12.74 | 12.02 | 12.10 | 12,264 | -0.38(-3.05%) |
Oct 13, 2022 | 12.54 | 12.61 | 11.66 | 12.48 | 20,136 | +0.38(+3.16%) |
Oct 12, 2022 | 13.20 | 13.21 | 11.99 | 12.10 | 32,421 | -0.92(-7.05%) |
Oct 11, 2022 | 13.20 | 13.50 | 12.98 | 13.02 | 7,093 | +0.14(+1.08%) |
Oct 10, 2022 | 12.98 | 13.75 | 12.58 | 12.88 | 12,487 | -0.17(-1.32%) |
Oct 07, 2022 | 14.30 | 14.41 | 12.98 | 13.05 | 18,361 | -1.14(-8.02%) |
Oct 06, 2022 | 13.86 | 14.74 | 13.86 | 14.19 | 19,319 | +0.55(+4.00%) |
Oct 05, 2022 | 13.64 | 14.08 | 13.22 | 13.64 | 7,806 | -0.22(-1.62%) |
Oct 04, 2022 | 13.20 | 14.34 | 13.10 | 13.86 | 22,141 | +1.27(+10.04%) |
Oct 03, 2022 | 12.96 | 12.96 | 12.16 | 12.60 | 13,237 | +0.48(+3.96%) |
Sep 30, 2022 | 12.65 | 13.18 | 12.11 | 12.12 | 16,075 | -0.21(-1.71%) |
Sep 29, 2022 | 13.20 | 13.37 | 12.10 | 12.33 | 21,841 | -0.54(-4.20%) |
Sep 28, 2022 | 12.76 | 13.37 | 12.61 | 12.87 | 11,605 | +0.12(+0.95%) |
Sep 27, 2022 | 13.42 | 13.48 | 12.43 | 12.75 | 21,626 | -0.27(-2.08%) |
Sep 26, 2022 | 13.42 | 13.82 | 12.83 | 13.02 | 12,177 | -0.39(-2.94%) |
Sep 23, 2022 | 13.86 | 13.86 | 12.98 | 13.42 | 22,125 | -0.00(-0.03%) |
Sep 22, 2022 | 13.75 | 14.30 | 13.20 | 13.42 | 22,766 | -0.44(-3.16%) |
Sep 21, 2022 | 14.52 | 14.66 | 13.86 | 13.86 | 16,274 | -0.24(-1.69%) |
Sep 20, 2022 | 13.86 | 14.52 | 13.96 | 14.10 | 20,575 | -0.14(-0.99%) |
Sep 19, 2022 | 15.18 | 15.18 | 13.64 | 14.24 | 66,707 | -0.90(-5.93%) |
Sep 16, 2022 | 14.96 | 15.35 | 14.74 | 15.13 | 15,233 | -0.08(-0.52%) |
Sep 15, 2022 | 15.62 | 15.62 | 15.00 | 15.21 | 16,273 | +0.25(+1.69%) |
Sep 14, 2022 | 15.18 | 15.64 | 14.75 | 14.96 | 24,550 | -0.33(-2.16%) |
Sep 13, 2022 | 15.18 | 15.40 | 14.52 | 15.29 | 37,301 | -0.07(-0.43%) |
Sep 12, 2022 | 15.40 | 15.83 | 15.18 | 15.36 | 39,274 | -0.18(-1.13%) |
Sep 09, 2022 | 15.82 | 16.32 | 15.29 | 15.53 | 31,075 | -0.07(-0.42%) |
Sep 08, 2022 | 16.28 | 17.09 | 15.29 | 15.60 | 35,547 | -1.03(-6.22%) |
Sep 07, 2022 | 15.84 | 16.63 | 15.18 | 16.63 | 32,098 | +1.18(+7.62%) |
Sep 06, 2022 | 16.40 | 16.72 | 15.25 | 15.46 | 60,611 | -0.09(-0.59%) |
Sep 02, 2022 | 17.60 | 17.60 | 14.55 | 15.55 | 77,346 | -1.47(-8.64%) |
Sep 01, 2022 | 16.94 | 17.26 | 16.10 | 17.02 | 32,336 | -0.51(-2.91%) |
Aug 31, 2022 | 18.15 | 18.15 | 16.72 | 17.53 | 40,026 | -0.41(-2.27%) |
Aug 30, 2022 | 18.48 | 18.48 | 17.60 | 17.93 | 30,120 | +0.42(+2.42%) |
Aug 29, 2022 | 16.72 | 18.70 | 16.62 | 17.51 | 103,974 | -4.49(-20.41%) |
Aug 26, 2022 | 22.66 | 22.88 | 21.12 | 22.00 | 20,702 | -1.10(-4.76%) |
Aug 25, 2022 | 22.22 | 23.10 | 22.00 | 23.10 | 21,990 | +1.62(+7.56%) |
Aug 24, 2022 | 20.46 | 21.56 | 20.46 | 21.48 | 13,816 | +1.01(+4.96%) |
Aug 23, 2022 | 21.12 | 21.56 | 20.46 | 20.46 | 18,675 | -0.35(-1.70%) |
Aug 22, 2022 | 22.22 | 22.22 | 20.24 | 20.82 | 49,252 | -1.84(-8.14%) |
Aug 19, 2022 | 23.76 | 23.76 | 22.44 | 22.66 | 29,931 | -1.54(-6.36%) |
Aug 18, 2022 | 25.74 | 25.74 | 23.10 | 24.20 | 31,168 | -1.54(-5.98%) |
Aug 17, 2022 | 25.96 | 26.40 | 25.08 | 25.74 | 35,301 | -0.66(-2.50%) |
Aug 16, 2022 | 25.74 | 26.40 | 24.64 | 26.40 | 43,778 | +1.10(+4.35%) |
Aug 15, 2022 | 23.98 | 25.52 | 23.54 | 25.30 | 31,298 | +1.10(+4.55%) |
Aug 12, 2022 | 23.54 | 24.20 | 22.44 | 24.20 | 41,991 | +0.66(+2.80%) |
Aug 11, 2022 | 23.54 | 24.64 | 22.66 | 23.54 | 57,532 | +1.10(+4.90%) |
Aug 10, 2022 | 20.68 | 22.88 | 20.46 | 22.44 | 26,529 | +1.98(+9.67%) |
Aug 09, 2022 | 22.00 | 22.44 | 18.71 | 20.46 | 71,255 | -2.20(-9.70%) |
Aug 08, 2022 | 24.20 | 24.42 | 22.00 | 22.66 | 70,968 | -0.88(-3.74%) |
Aug 05, 2022 | 23.98 | 25.30 | 23.32 | 23.54 | 58,606 | +0.00(+0.00%) |
Aug 04, 2022 | 23.76 | 27.28 | 22.22 | 23.54 | 138,294 | +0.44(+1.90%) |
Aug 03, 2022 | 21.78 | 23.32 | 21.36 | 23.10 | 51,639 | +2.18(+10.40%) |
Aug 02, 2022 | 20.68 | 21.56 | 20.46 | 20.92 | 45,942 | +0.54(+2.66%) |