Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.451 | 8.647 | 8.177 | 8.187 | 231,577 | -0.19(-2.22%) |
May 05, 2023 | 8.490 | 8.617 | 8.079 | 8.373 | 259,411 | +0.03(+0.41%) |
May 04, 2023 | 8.387 | 8.582 | 8.211 | 8.338 | 343,449 | -0.12(-1.39%) |
May 03, 2023 | 7.967 | 8.797 | 7.967 | 8.455 | 615,571 | -0.35(-3.99%) |
May 02, 2023 | 9.168 | 9.432 | 8.661 | 8.807 | 710,199 | -0.48(-5.15%) |
May 01, 2023 | 9.442 | 9.481 | 9.266 | 9.285 | 634,923 | -0.21(-2.26%) |
Apr 28, 2023 | 9.246 | 9.608 | 9.237 | 9.500 | 471,428 | +0.21(+2.21%) |
Apr 27, 2023 | 9.198 | 9.295 | 9.027 | 9.295 | 299,881 | +0.17(+1.82%) |
Apr 26, 2023 | 9.002 | 9.305 | 8.875 | 9.129 | 327,484 | +0.11(+1.19%) |
Apr 25, 2023 | 9.315 | 9.364 | 9.002 | 9.022 | 313,305 | -0.40(-4.25%) |
Apr 24, 2023 | 9.539 | 9.627 | 9.158 | 9.422 | 260,809 | -0.14(-1.43%) |
Apr 21, 2023 | 9.364 | 9.676 | 9.295 | 9.559 | 297,500 | +0.21(+2.19%) |
Apr 20, 2023 | 9.442 | 9.686 | 9.168 | 9.354 | 375,639 | -0.18(-1.84%) |
Apr 19, 2023 | 9.354 | 9.617 | 9.227 | 9.530 | 255,323 | +0.12(+1.24%) |
Apr 18, 2023 | 9.442 | 9.783 | 9.256 | 9.412 | 304,506 | +0.05(+0.52%) |
Apr 17, 2023 | 9.276 | 9.715 | 9.227 | 9.364 | 244,509 | +0.05(+0.52%) |
Apr 14, 2023 | 9.656 | 9.778 | 9.305 | 9.315 | 286,480 | -0.32(-3.34%) |
Apr 13, 2023 | 9.676 | 9.803 | 9.344 | 9.637 | 267,130 | -0.04(-0.40%) |
Apr 12, 2023 | 10.13 | 10.19 | 9.637 | 9.676 | 334,497 | -0.37(-3.69%) |
Apr 11, 2023 | 9.324 | 10.10 | 9.324 | 10.05 | 569,943 | +0.76(+8.20%) |
Apr 10, 2023 | 8.631 | 9.403 | 8.631 | 9.285 | 405,087 | +0.59(+6.73%) |
Apr 06, 2023 | 8.641 | 8.797 | 8.485 | 8.700 | 231,483 | +0.09(+1.02%) |
Apr 05, 2023 | 8.397 | 8.692 | 8.338 | 8.612 | 381,576 | -0.48(-5.26%) |
Apr 04, 2023 | 9.227 | 9.383 | 8.949 | 9.090 | 188,793 | -0.11(-1.17%) |
Apr 03, 2023 | 9.198 | 9.324 | 9.051 | 9.198 | 336,183 | -0.03(-0.32%) |
Mar 31, 2023 | 8.797 | 9.344 | 8.797 | 9.227 | 418,939 | +0.49(+5.59%) |
Mar 30, 2023 | 8.846 | 9.110 | 8.704 | 8.739 | 219,008 | -0.04(-0.44%) |
Mar 29, 2023 | 8.631 | 8.856 | 8.553 | 8.778 | 327,530 | +0.28(+3.33%) |
Mar 28, 2023 | 8.573 | 8.641 | 8.377 | 8.495 | 300,252 | -0.07(-0.80%) |
Mar 27, 2023 | 8.563 | 8.656 | 8.358 | 8.563 | 256,298 | +0.06(+0.69%) |
Mar 24, 2023 | 8.348 | 8.514 | 8.231 | 8.504 | 219,240 | +0.05(+0.58%) |
Mar 23, 2023 | 8.358 | 8.778 | 8.348 | 8.455 | 372,165 | +0.16(+1.88%) |
Mar 22, 2023 | 8.407 | 8.729 | 8.289 | 8.299 | 269,133 | -0.11(-1.28%) |
Mar 21, 2023 | 8.690 | 9.110 | 8.363 | 8.407 | 357,111 | -0.10(-1.20%) |
Mar 20, 2023 | 8.797 | 8.978 | 8.368 | 8.509 | 513,926 | -0.28(-3.22%) |
Mar 17, 2023 | 8.797 | 9.154 | 8.729 | 8.792 | 573,318 | -0.04(-0.50%) |
Mar 16, 2023 | 8.914 | 9.188 | 8.700 | 8.836 | 413,012 | -0.27(-3.00%) |
Mar 15, 2023 | 9.119 | 9.315 | 8.905 | 9.110 | 459,545 | -0.26(-2.81%) |
Mar 14, 2023 | 9.080 | 9.481 | 9.071 | 9.373 | 445,971 | +0.55(+6.19%) |
Mar 13, 2023 | 9.032 | 9.080 | 8.646 | 8.826 | 325,569 | -0.34(-3.73%) |
Mar 10, 2023 | 9.559 | 9.774 | 8.955 | 9.168 | 491,374 | -0.43(-4.48%) |
Mar 09, 2023 | 9.695 | 9.949 | 9.569 | 9.598 | 430,585 | -0.07(-0.71%) |
Mar 08, 2023 | 9.071 | 9.686 | 9.007 | 9.666 | 345,104 | +0.62(+6.80%) |
Mar 07, 2023 | 9.002 | 9.237 | 8.973 | 9.051 | 266,079 | +0.05(+0.54%) |
Mar 06, 2023 | 9.637 | 9.666 | 8.963 | 9.002 | 384,337 | -0.63(-6.54%) |
Mar 03, 2023 | 9.398 | 9.681 | 9.233 | 9.632 | 303,913 | +0.34(+3.67%) |
Mar 02, 2023 | 8.950 | 9.311 | 8.902 | 9.291 | 452,364 | +0.25(+2.75%) |
Mar 01, 2023 | 9.515 | 9.622 | 8.931 | 9.043 | 616,450 | -0.60(-6.21%) |
Feb 28, 2023 | 8.035 | 10.05 | 7.937 | 9.642 | 1,103,618 | +0.19(+2.06%) |
Feb 27, 2023 | 9.788 | 9.963 | 9.340 | 9.447 | 470,605 | -0.19(-2.02%) |
Feb 24, 2023 | 9.807 | 10.03 | 9.457 | 9.642 | 746,276 | -0.37(-3.70%) |
Feb 23, 2023 | 9.535 | 10.09 | 9.428 | 10.01 | 670,230 | +0.58(+6.14%) |
Feb 22, 2023 | 9.564 | 9.603 | 9.359 | 9.432 | 380,765 | -0.13(-1.37%) |
Feb 21, 2023 | 9.476 | 9.671 | 9.330 | 9.564 | 423,556 | -0.08(-0.81%) |
Feb 17, 2023 | 9.505 | 9.651 | 9.228 | 9.642 | 315,638 | +0.18(+1.85%) |
Feb 16, 2023 | 9.505 | 9.846 | 9.350 | 9.466 | 466,416 | -0.14(-1.42%) |
Feb 15, 2023 | 9.661 | 9.729 | 9.340 | 9.603 | 552,743 | -0.11(-1.10%) |
Feb 14, 2023 | 9.593 | 9.749 | 9.311 | 9.710 | 291,217 | +0.09(+0.91%) |
Feb 13, 2023 | 9.291 | 9.890 | 9.174 | 9.622 | 344,068 | +0.33(+3.56%) |
Feb 10, 2023 | 9.057 | 9.301 | 8.872 | 9.291 | 314,520 | +0.21(+2.36%) |
Feb 09, 2023 | 9.739 | 9.739 | 9.053 | 9.077 | 265,027 | -0.47(-4.90%) |
Feb 08, 2023 | 9.564 | 9.690 | 9.369 | 9.544 | 215,456 | -0.11(-1.11%) |
Feb 07, 2023 | 9.564 | 9.681 | 9.398 | 9.651 | 233,527 | +0.09(+0.92%) |
Feb 06, 2023 | 9.983 | 10.01 | 9.515 | 9.564 | 332,109 | -0.45(-4.47%) |
Feb 03, 2023 | 9.963 | 10.23 | 9.768 | 10.01 | 372,135 | -0.11(-1.06%) |
Feb 02, 2023 | 10.17 | 10.44 | 9.944 | 10.12 | 540,954 | +0.05(+0.48%) |
Feb 01, 2023 | 9.739 | 10.18 | 9.661 | 10.07 | 418,919 | +0.28(+2.89%) |
Jan 31, 2023 | 9.720 | 9.807 | 9.671 | 9.788 | 465,388 | +0.09(+0.90%) |
Jan 30, 2023 | 9.613 | 10.16 | 9.574 | 9.700 | 482,352 | -0.01(-0.10%) |
Jan 27, 2023 | 9.466 | 9.827 | 9.320 | 9.710 | 493,694 | +0.23(+2.47%) |
Jan 26, 2023 | 9.603 | 9.651 | 9.252 | 9.476 | 371,833 | +0.00(+0.00%) |
Jan 25, 2023 | 9.262 | 9.505 | 8.726 | 9.476 | 304,811 | +0.13(+1.35%) |
Jan 24, 2023 | 9.379 | 9.428 | 8.989 | 9.350 | 480,682 | -0.13(-1.34%) |
Jan 23, 2023 | 9.613 | 9.705 | 9.428 | 9.476 | 512,745 | -0.10(-1.02%) |
Jan 20, 2023 | 9.213 | 9.583 | 9.155 | 9.574 | 257,369 | +0.48(+5.25%) |
Jan 19, 2023 | 9.106 | 9.199 | 8.863 | 9.096 | 355,513 | -0.01(-0.11%) |
Jan 18, 2023 | 9.203 | 9.369 | 9.023 | 9.106 | 242,456 | -0.01(-0.11%) |
Jan 17, 2023 | 9.291 | 9.368 | 9.018 | 9.116 | 211,141 | -0.17(-1.78%) |
Jan 13, 2023 | 8.941 | 9.340 | 8.863 | 9.281 | 303,373 | +0.29(+3.25%) |
Jan 12, 2023 | 8.687 | 9.072 | 8.580 | 8.989 | 353,675 | +0.36(+4.18%) |
Jan 11, 2023 | 8.337 | 8.629 | 8.298 | 8.629 | 227,387 | +0.38(+4.60%) |
Jan 10, 2023 | 8.298 | 8.422 | 8.098 | 8.249 | 228,446 | -0.03(-0.35%) |
Jan 09, 2023 | 8.337 | 8.473 | 8.230 | 8.278 | 329,228 | +0.06(+0.71%) |
Jan 06, 2023 | 8.181 | 8.307 | 8.015 | 8.220 | 287,760 | +0.05(+0.60%) |
Jan 05, 2023 | 7.928 | 8.317 | 7.821 | 8.171 | 374,780 | +0.17(+2.07%) |
Jan 04, 2023 | 7.743 | 8.035 | 7.645 | 8.006 | 381,728 | +0.40(+5.25%) |
Jan 03, 2023 | 7.713 | 7.889 | 7.363 | 7.606 | 422,836 | -0.03(-0.38%) |
Dec 30, 2022 | 7.528 | 7.821 | 7.421 | 7.635 | 572,150 | -0.04(-0.51%) |
Dec 29, 2022 | 7.304 | 7.811 | 7.304 | 7.674 | 455,680 | +0.47(+6.49%) |
Dec 28, 2022 | 6.944 | 7.236 | 6.925 | 7.207 | 445,510 | +0.27(+3.93%) |
Dec 27, 2022 | 6.934 | 6.954 | 6.681 | 6.934 | 918,884 | -0.03(-0.42%) |
Dec 23, 2022 | 6.993 | 7.056 | 6.832 | 6.963 | 263,119 | -0.02(-0.28%) |
Dec 22, 2022 | 7.129 | 7.129 | 6.749 | 6.983 | 392,215 | -0.22(-3.11%) |
Dec 21, 2022 | 7.139 | 7.246 | 7.051 | 7.207 | 291,036 | +0.20(+2.92%) |
Dec 20, 2022 | 7.246 | 7.343 | 6.968 | 7.002 | 322,006 | -0.32(-4.39%) |
Dec 19, 2022 | 7.577 | 7.577 | 7.285 | 7.324 | 355,642 | -0.23(-3.09%) |
Dec 16, 2022 | 7.577 | 7.694 | 7.519 | 7.558 | 412,465 | -0.13(-1.65%) |
Dec 15, 2022 | 7.791 | 7.879 | 7.606 | 7.684 | 376,986 | -0.14(-1.74%) |
Dec 14, 2022 | 8.113 | 8.473 | 7.821 | 7.821 | 504,004 | -0.16(-1.95%) |
Dec 13, 2022 | 8.405 | 8.493 | 7.840 | 7.976 | 393,341 | +0.05(+0.61%) |
Dec 12, 2022 | 7.713 | 7.971 | 7.626 | 7.928 | 302,361 | +0.17(+2.13%) |
Dec 09, 2022 | 7.859 | 7.996 | 7.743 | 7.762 | 320,286 | -0.13(-1.60%) |
Dec 08, 2022 | 7.694 | 7.937 | 7.577 | 7.889 | 243,775 | +0.18(+2.27%) |
Dec 07, 2022 | 7.762 | 7.884 | 7.665 | 7.713 | 296,062 | -0.13(-1.61%) |
Dec 06, 2022 | 7.821 | 7.937 | 7.592 | 7.840 | 319,386 | +0.02(+0.25%) |
Dec 05, 2022 | 7.996 | 8.064 | 7.786 | 7.821 | 454,669 | -0.23(-2.90%) |
Dec 02, 2022 | 7.986 | 8.269 | 7.665 | 8.054 | 319,296 | -0.02(-0.24%) |
Dec 01, 2022 | 8.152 | 8.307 | 7.967 | 8.074 | 310,175 | -0.03(-0.36%) |
Nov 30, 2022 | 7.684 | 8.122 | 7.597 | 8.103 | 570,881 | +0.44(+5.72%) |
Nov 29, 2022 | 7.548 | 7.723 | 7.441 | 7.665 | 480,584 | +0.10(+1.29%) |
Nov 28, 2022 | 7.343 | 7.665 | 7.343 | 7.567 | 811,077 | +0.10(+1.30%) |
Nov 25, 2022 | 7.470 | 7.626 | 7.411 | 7.470 | 225,697 | +0.05(+0.66%) |
Nov 23, 2022 | 7.197 | 7.489 | 7.178 | 7.421 | 623,796 | +0.27(+3.81%) |
Nov 22, 2022 | 7.226 | 7.397 | 6.973 | 7.149 | 639,307 | -0.11(-1.48%) |
Nov 21, 2022 | 7.314 | 7.470 | 7.090 | 7.256 | 676,069 | -0.13(-1.72%) |
Nov 18, 2022 | 7.577 | 7.626 | 7.163 | 7.382 | 684,631 | +0.05(+0.66%) |
Nov 17, 2022 | 7.538 | 7.615 | 7.066 | 7.334 | 1,182,076 | -0.25(-3.34%) |
Nov 16, 2022 | 8.307 | 8.307 | 7.499 | 7.587 | 1,147,974 | -0.91(-10.67%) |
Nov 15, 2022 | 8.999 | 9.174 | 8.444 | 8.493 | 621,884 | -0.24(-2.79%) |
Nov 14, 2022 | 9.067 | 9.194 | 8.731 | 8.736 | 623,819 | -0.42(-4.57%) |
Nov 11, 2022 | 8.765 | 9.301 | 8.658 | 9.155 | 709,653 | +0.44(+5.03%) |
Nov 10, 2022 | 8.434 | 8.775 | 8.385 | 8.717 | 908,605 | +0.73(+9.08%) |
Nov 09, 2022 | 8.253 | 8.481 | 7.845 | 7.991 | 1,200,926 | -0.39(-4.63%) |
Nov 08, 2022 | 7.962 | 9.098 | 7.874 | 8.379 | 2,808,321 | -2.31(-21.62%) |
Nov 07, 2022 | 11.33 | 11.34 | 10.40 | 10.69 | 1,113,154 | -0.64(-5.66%) |
Nov 04, 2022 | 11.24 | 11.42 | 10.96 | 11.33 | 517,722 | +0.38(+3.46%) |
Nov 03, 2022 | 11.20 | 11.31 | 10.76 | 10.95 | 676,174 | -0.36(-3.18%) |
Nov 02, 2022 | 11.87 | 11.27 | 11.31 | 356,869 | -0.54(-4.59%) | |
Nov 01, 2022 | 12.04 | 12.26 | 11.71 | 11.86 | 537,614 | +0.10(+0.83%) |
Oct 31, 2022 | 11.98 | 12.05 | 11.75 | 11.76 | 419,886 | -0.28(-2.34%) |
Oct 28, 2022 | 11.91 | 12.19 | 11.70 | 12.04 | 330,447 | +0.22(+1.89%) |
Oct 27, 2022 | 11.95 | 12.32 | 11.80 | 11.82 | 290,573 | -0.09(-0.73%) |
Oct 26, 2022 | 11.89 | 12.44 | 11.89 | 11.90 | 368,802 | -0.01(-0.08%) |
Oct 25, 2022 | 11.24 | 11.98 | 11.24 | 11.91 | 573,099 | +0.75(+6.70%) |
Oct 24, 2022 | 11.43 | 11.43 | 11.03 | 11.17 | 375,014 | -0.17(-1.54%) |
Oct 21, 2022 | 11.45 | 11.53 | 11.20 | 11.34 | 528,971 | -0.04(-0.34%) |
Oct 20, 2022 | 11.58 | 11.82 | 11.30 | 11.38 | 521,235 | -0.17(-1.51%) |
Oct 19, 2022 | 11.68 | 11.87 | 11.28 | 11.55 | 683,033 | -0.36(-3.02%) |
Oct 18, 2022 | 12.57 | 12.61 | 11.86 | 11.91 | 539,174 | -0.24(-2.00%) |
Oct 17, 2022 | 12.03 | 12.21 | 11.88 | 12.16 | 489,534 | +0.40(+3.39%) |
Oct 14, 2022 | 12.38 | 12.63 | 11.75 | 11.76 | 593,574 | -0.44(-3.58%) |
Oct 13, 2022 | 11.70 | 12.43 | 11.65 | 12.20 | 468,202 | +0.09(+0.72%) |
Oct 12, 2022 | 12.14 | 12.15 | 11.71 | 12.11 | 645,959 | -0.05(-0.40%) |
Oct 11, 2022 | 12.29 | 12.43 | 11.94 | 12.16 | 573,290 | -0.18(-1.50%) |
Oct 10, 2022 | 12.71 | 12.71 | 12.24 | 12.34 | 672,661 | -0.23(-1.85%) |
Oct 07, 2022 | 13.13 | 13.18 | 12.45 | 12.57 | 620,101 | -0.83(-6.23%) |
Oct 06, 2022 | 13.09 | 13.54 | 13.09 | 13.41 | 596,564 | +0.27(+2.07%) |
Oct 05, 2022 | 13.35 | 13.47 | 12.78 | 13.14 | 607,187 | -0.50(-3.63%) |
Oct 04, 2022 | 13.35 | 13.89 | 13.27 | 13.63 | 915,791 | +0.71(+5.48%) |
Oct 03, 2022 | 13.22 | 13.44 | 12.89 | 12.92 | 1,231,018 | -0.16(-1.19%) |
Sep 30, 2022 | 12.19 | 13.57 | 12.02 | 13.08 | 1,545,820 | +0.97(+8.02%) |
Sep 29, 2022 | 12.48 | 12.48 | 11.87 | 12.11 | 1,340,847 | -0.45(-3.56%) |
Sep 28, 2022 | 12.26 | 12.71 | 12.03 | 12.55 | 1,122,319 | +0.25(+2.05%) |
Sep 27, 2022 | 12.06 | 12.58 | 12.06 | 12.30 | 1,586,712 | +0.53(+4.54%) |
Sep 26, 2022 | 12.38 | 12.45 | 11.77 | 11.77 | 990,873 | -0.24(-2.02%) |
Sep 23, 2022 | 11.93 | 12.04 | 11.58 | 12.01 | 907,100 | -0.10(-0.80%) |
Sep 22, 2022 | 12.23 | 12.32 | 11.84 | 12.11 | 1,107,551 | -0.20(-1.66%) |
Sep 21, 2022 | 12.52 | 12.98 | 12.30 | 12.31 | 1,076,011 | -0.20(-1.63%) |
Sep 20, 2022 | 13.09 | 13.21 | 12.43 | 12.52 | 1,561,377 | -0.81(-6.05%) |
Sep 19, 2022 | 13.51 | 13.86 | 13.25 | 13.32 | 870,081 | -0.29(-2.14%) |
Sep 16, 2022 | 13.88 | 13.98 | 13.37 | 13.61 | 1,642,493 | -0.62(-4.37%) |
Sep 15, 2022 | 14.24 | 14.87 | 14.16 | 14.23 | 1,003,835 | -0.24(-1.68%) |
Sep 14, 2022 | 14.85 | 14.85 | 14.31 | 14.48 | 895,313 | -0.43(-2.87%) |
Sep 13, 2022 | 15.23 | 15.56 | 14.69 | 14.90 | 1,249,303 | -1.01(-6.35%) |
Sep 12, 2022 | 15.99 | 16.46 | 15.77 | 15.91 | 1,404,447 | +0.01(+0.06%) |
Sep 09, 2022 | 15.55 | 15.99 | 15.24 | 15.90 | 2,520,370 | +0.43(+2.76%) |
Sep 08, 2022 | 14.76 | 15.49 | 14.59 | 15.48 | 2,241,137 | +0.62(+4.18%) |
Sep 07, 2022 | 14.56 | 15.09 | 14.38 | 14.86 | 1,903,660 | +0.18(+1.26%) |
Sep 06, 2022 | 15.06 | 15.28 | 14.63 | 14.67 | 2,422,322 | -0.39(-2.58%) |
Sep 02, 2022 | 15.40 | 15.54 | 14.64 | 15.06 | 2,476,774 | -0.37(-2.39%) |
Sep 01, 2022 | 15.12 | 16.57 | 14.91 | 15.43 | 5,478,449 | +0.70(+4.75%) |
Aug 31, 2022 | 16.22 | 16.67 | 14.36 | 14.73 | 11,171,735 | -1.31(-8.17%) |
Aug 30, 2022 | 18.60 | 18.63 | 15.64 | 16.04 | 9,308,616 | -2.19(-12.03%) |
Aug 29, 2022 | 21.51 | 21.54 | 18.22 | 18.23 | 14,483,212 | -3.42(-15.78%) |
Aug 26, 2022 | 26.31 | 26.38 | 21.64 | 21.65 | 7,120,041 | -4.55(-17.38%) |
Aug 25, 2022 | 26.68 | 27.14 | 26.00 | 26.21 | 6,485,546 | -0.45(-1.68%) |
Aug 24, 2022 | 26.38 | 27.30 | 25.90 | 26.65 | 824,373 | +0.28(+1.07%) |
Aug 23, 2022 | 27.17 | 27.78 | 23.83 | 26.37 | 8,015,874 | -0.71(-2.62%) |
Aug 22, 2022 | 26.93 | 27.88 | 26.76 | 27.08 | 4,026,263 | +0.15(+0.54%) |
Aug 19, 2022 | 27.92 | 27.99 | 26.59 | 26.93 | 2,440,363 | -1.09(-3.88%) |
Aug 18, 2022 | 28.05 | 28.47 | 25.96 | 28.02 | 3,196,377 | -0.32(-1.13%) |
Aug 17, 2022 | 27.89 | 28.43 | 27.00 | 28.34 | 2,100,090 | +0.60(+2.17%) |
Aug 16, 2022 | 26.38 | 27.98 | 26.08 | 27.74 | 2,099,659 | +1.40(+5.31%) |
Aug 15, 2022 | 25.83 | 26.62 | 25.30 | 26.34 | 1,964,357 | +0.51(+1.99%) |
Aug 12, 2022 | 24.67 | 25.92 | 24.47 | 25.83 | 2,672,348 | +1.39(+5.68%) |
Aug 11, 2022 | 22.95 | 24.68 | 22.86 | 24.44 | 3,588,653 | +1.81(+7.98%) |
Aug 10, 2022 | 20.67 | 22.77 | 20.63 | 22.63 | 2,627,017 | +2.44(+12.07%) |
Aug 09, 2022 | 20.42 | 20.59 | 19.36 | 20.20 | 1,753,730 | -0.30(-1.47%) |
Aug 08, 2022 | 19.89 | 20.57 | 19.80 | 20.50 | 814,886 | +0.56(+2.83%) |
Aug 05, 2022 | 19.29 | 20.23 | 19.26 | 19.93 | 360,231 | +0.23(+1.16%) |
Aug 04, 2022 | 20.02 | 20.11 | 19.22 | 19.71 | 530,786 | -0.31(-1.55%) |
Aug 03, 2022 | 20.19 | 20.61 | 19.44 | 20.02 | 1,709,023 | -0.25(-1.24%) |
Aug 02, 2022 | 21.72 | 22.71 | 20.07 | 20.27 | 2,537,919 | +0.30(+1.51%) |
Aug 01, 2022 | 19.79 | 20.34 | 19.67 | 19.97 | 1,338,412 | -0.03(-0.15%) |
Jul 29, 2022 | 19.68 | 20.13 | 19.15 | 20.00 | 990,259 | +0.44(+2.23%) |
Jul 28, 2022 | 19.28 | 19.73 | 18.77 | 19.56 | 817,816 | +0.34(+1.77%) |
Jul 27, 2022 | 17.74 | 19.40 | 17.49 | 19.22 | 3,261,371 | +1.61(+9.14%) |
Jul 26, 2022 | 18.57 | 18.76 | 17.54 | 17.61 | 1,926,482 | -1.15(-6.15%) |
Jul 25, 2022 | 18.66 | 19.24 | 18.07 | 18.76 | 1,321,097 | +0.05(+0.26%) |
Jul 22, 2022 | 19.48 | 20.03 | 18.41 | 18.72 | 1,636,863 | -1.06(-5.35%) |
Jul 21, 2022 | 19.60 | 19.86 | 18.91 | 19.77 | 1,925,827 | +0.13(+0.64%) |
Jul 20, 2022 | 19.55 | 19.98 | 19.47 | 19.65 | 1,179,389 | +0.14(+0.70%) |
Jul 19, 2022 | 18.98 | 19.55 | 18.65 | 19.51 | 2,707,667 | +0.72(+3.82%) |
Jul 18, 2022 | 21.34 | 21.50 | 17.94 | 18.79 | 3,885,181 | -2.35(-11.10%) |
Jul 15, 2022 | 21.00 | 21.22 | 20.45 | 21.14 | 1,850,507 | +0.46(+2.20%) |
Jul 14, 2022 | 19.85 | 20.69 | 19.30 | 20.68 | 1,563,152 | +0.56(+2.79%) |
Jul 13, 2022 | 19.78 | 20.36 | 19.78 | 20.12 | 744,232 | -0.18(-0.91%) |
Jul 12, 2022 | 20.27 | 20.70 | 20.21 | 20.31 | 708,213 | +0.10(+0.48%) |
Jul 11, 2022 | 20.29 | 21.04 | 20.19 | 20.21 | 579,558 | -0.46(-2.21%) |
Jul 08, 2022 | 20.31 | 21.00 | 20.07 | 20.67 | 1,157,784 | +0.22(+1.09%) |
Jul 07, 2022 | 19.98 | 20.68 | 19.98 | 20.44 | 751,953 | +0.55(+2.78%) |
Jul 06, 2022 | 19.27 | 20.00 | 19.18 | 19.89 | 696,435 | +0.67(+3.48%) |
Jul 05, 2022 | 17.49 | 19.31 | 17.49 | 19.22 | 1,515,200 | +0.51(+2.75%) |
Jul 01, 2022 | 18.35 | 18.81 | 18.30 | 18.71 | 768,672 | +0.29(+1.58%) |
Jun 30, 2022 | 18.26 | 18.71 | 17.83 | 18.42 | 1,381,341 | -0.15(-0.78%) |
Jun 29, 2022 | 18.20 | 18.67 | 17.72 | 18.56 | 1,220,262 | +0.32(+1.75%) |
Jun 28, 2022 | 18.59 | 18.99 | 18.20 | 18.24 | 1,088,121 | -0.31(-1.67%) |
Jun 27, 2022 | 19.36 | 19.53 | 18.33 | 18.55 | 1,853,574 | -0.80(-4.16%) |
Jun 24, 2022 | 19.06 | 19.71 | 18.91 | 19.36 | 1,251,944 | +0.41(+2.15%) |
Jun 23, 2022 | 18.25 | 19.00 | 18.25 | 18.95 | 485,716 | +0.83(+4.60%) |
Jun 22, 2022 | 17.86 | 18.74 | 17.86 | 18.12 | 1,824,419 | +0.01(+0.05%) |
Jun 21, 2022 | 17.53 | 18.41 | 17.11 | 18.11 | 1,881,475 | +0.77(+4.42%) |
Jun 17, 2022 | 17.29 | 17.83 | 17.28 | 17.34 | 617,205 | +0.05(+0.28%) |
Jun 16, 2022 | 17.88 | 18.36 | 16.91 | 17.29 | 1,265,692 | -1.36(-7.28%) |
Jun 15, 2022 | 18.18 | 19.01 | 18.16 | 18.65 | 842,878 | +0.57(+3.16%) |
Jun 14, 2022 | 17.88 | 18.38 | 17.44 | 18.08 | 1,113,670 | +0.23(+1.30%) |
Jun 13, 2022 | 18.26 | 18.54 | 17.54 | 17.84 | 1,278,894 | -1.23(-6.46%) |
Jun 10, 2022 | 20.07 | 20.62 | 19.02 | 19.08 | 857,035 | -1.01(-5.02%) |
Jun 09, 2022 | 20.18 | 20.71 | 19.51 | 20.08 | 1,295,828 | +0.41(+2.07%) |
Jun 08, 2022 | 20.75 | 21.18 | 19.26 | 19.68 | 1,481,756 | -1.01(-4.88%) |
Jun 07, 2022 | 20.45 | 21.69 | 20.23 | 20.68 | 1,844,510 | +0.60(+2.99%) |
Jun 06, 2022 | 20.62 | 21.68 | 18.69 | 20.08 | 13,186,378 | +0.09(+0.44%) |
Jun 03, 2022 | 20.81 | 20.88 | 19.76 | 20.00 | 454,491 | -1.18(-5.59%) |
Jun 02, 2022 | 20.10 | 21.27 | 18.83 | 21.18 | 4,483,167 | +1.58(+8.07%) |