Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.240 | 8.440 | 8.210 | 8.440 | 18,239 | +0.30(+3.69%) |
Apr 27, 2023 | 8.050 | 8.270 | 7.800 | 8.140 | 40,265 | +0.14(+1.75%) |
Apr 26, 2023 | 8.180 | 8.256 | 7.850 | 8.000 | 73,328 | -0.36(-4.31%) |
Apr 25, 2023 | 8.450 | 8.750 | 8.220 | 8.360 | 37,136 | -0.11(-1.30%) |
Apr 24, 2023 | 8.460 | 8.850 | 8.410 | 8.470 | 76,756 | -0.07(-0.82%) |
Apr 21, 2023 | 8.420 | 8.550 | 8.300 | 8.540 | 11,532 | +0.06(+0.71%) |
Apr 20, 2023 | 8.610 | 8.680 | 8.400 | 8.480 | 20,654 | -0.25(-2.86%) |
Apr 19, 2023 | 8.720 | 8.865 | 8.550 | 8.730 | 26,199 | -0.03(-0.34%) |
Apr 18, 2023 | 8.730 | 8.884 | 8.600 | 8.760 | 25,009 | -0.04(-0.45%) |
Apr 17, 2023 | 8.840 | 8.900 | 8.630 | 8.800 | 37,615 | +0.09(+1.03%) |
Apr 14, 2023 | 9.000 | 9.000 | 8.700 | 8.710 | 17,258 | -0.39(-4.29%) |
Apr 13, 2023 | 8.760 | 9.100 | 8.700 | 9.100 | 27,332 | +0.33(+3.76%) |
Apr 12, 2023 | 9.200 | 9.350 | 8.680 | 8.770 | 25,459 | -0.20(-2.23%) |
Apr 11, 2023 | 9.342 | 9.483 | 8.970 | 8.970 | 27,399 | -0.25(-2.71%) |
Apr 10, 2023 | 8.630 | 9.395 | 8.630 | 9.220 | 43,409 | +0.59(+6.84%) |
Apr 06, 2023 | 8.800 | 9.040 | 8.601 | 8.630 | 30,256 | -0.37(-4.11%) |
Apr 05, 2023 | 8.870 | 9.050 | 8.720 | 9.000 | 31,109 | -0.23(-2.49%) |
Apr 04, 2023 | 9.500 | 9.500 | 8.950 | 9.230 | 25,187 | -0.17(-1.81%) |
Apr 03, 2023 | 9.320 | 9.410 | 9.105 | 9.400 | 41,053 | -0.01(-0.11%) |
Mar 31, 2023 | 9.450 | 9.628 | 9.090 | 9.410 | 47,523 | +0.01(+0.11%) |
Mar 30, 2023 | 9.460 | 9.600 | 9.278 | 9.400 | 16,907 | +0.06(+0.64%) |
Mar 29, 2023 | 9.370 | 9.578 | 9.262 | 9.340 | 25,027 | +0.06(+0.65%) |
Mar 28, 2023 | 9.020 | 9.450 | 8.774 | 9.280 | 19,583 | +0.31(+3.46%) |
Mar 27, 2023 | 8.800 | 9.180 | 8.700 | 8.970 | 56,729 | +0.06(+0.67%) |
Mar 24, 2023 | 9.140 | 9.140 | 8.750 | 8.910 | 38,134 | -0.39(-4.19%) |
Mar 23, 2023 | 9.320 | 9.824 | 9.180 | 9.300 | 37,503 | +0.01(+0.11%) |
Mar 22, 2023 | 9.750 | 9.750 | 9.280 | 9.290 | 15,500 | -0.37(-3.83%) |
Mar 21, 2023 | 9.815 | 9.940 | 9.645 | 9.660 | 11,425 | +0.15(+1.58%) |
Mar 20, 2023 | 9.540 | 9.730 | 9.210 | 9.510 | 20,930 | +0.01(+0.11%) |
Mar 17, 2023 | 9.240 | 9.850 | 9.070 | 9.500 | 96,050 | +0.22(+2.37%) |
Mar 16, 2023 | 8.800 | 9.360 | 8.770 | 9.280 | 37,766 | +0.45(+5.10%) |
Mar 15, 2023 | 9.050 | 9.110 | 8.830 | 8.830 | 55,139 | -0.45(-4.85%) |
Mar 14, 2023 | 9.410 | 9.570 | 9.156 | 9.280 | 65,351 | -0.11(-1.17%) |
Mar 13, 2023 | 9.350 | 9.515 | 8.800 | 9.390 | 93,339 | -0.24(-2.49%) |
Mar 10, 2023 | 10.09 | 10.09 | 9.260 | 9.630 | 91,397 | -0.57(-5.59%) |
Mar 09, 2023 | 10.38 | 10.40 | 10.14 | 10.20 | 60,283 | -0.09(-0.87%) |
Mar 08, 2023 | 10.62 | 10.65 | 9.510 | 10.29 | 112,346 | +0.09(+0.88%) |
Mar 07, 2023 | 10.53 | 10.72 | 10.12 | 10.20 | 41,128 | -0.20(-1.92%) |
Mar 06, 2023 | 11.09 | 11.15 | 10.40 | 10.40 | 53,234 | -0.55(-5.02%) |
Mar 03, 2023 | 10.86 | 11.11 | 10.75 | 10.95 | 51,185 | +0.17(+1.58%) |
Mar 02, 2023 | 10.58 | 10.92 | 10.58 | 10.78 | 44,847 | +0.18(+1.70%) |
Mar 01, 2023 | 10.64 | 10.85 | 10.57 | 10.60 | 23,761 | -0.02(-0.19%) |
Feb 28, 2023 | 10.57 | 10.98 | 10.48 | 10.62 | 29,248 | +0.02(+0.19%) |
Feb 27, 2023 | 10.65 | 10.67 | 10.41 | 10.60 | 29,493 | +0.06(+0.57%) |
Feb 24, 2023 | 10.52 | 10.61 | 10.26 | 10.54 | 23,627 | -0.14(-1.31%) |
Feb 23, 2023 | 10.90 | 11.22 | 10.50 | 10.68 | 55,319 | -0.13(-1.20%) |
Feb 22, 2023 | 10.69 | 11.16 | 10.35 | 10.81 | 59,593 | +0.46(+4.44%) |
Feb 21, 2023 | 10.77 | 11.15 | 10.12 | 10.35 | 164,661 | -0.77(-6.92%) |
Feb 17, 2023 | 11.64 | 11.64 | 11.12 | 11.12 | 41,724 | -0.48(-4.14%) |
Feb 16, 2023 | 11.45 | 11.79 | 11.39 | 11.60 | 35,692 | +0.08(+0.69%) |
Feb 15, 2023 | 11.39 | 11.62 | 11.26 | 11.52 | 27,634 | +0.15(+1.32%) |
Feb 14, 2023 | 11.30 | 11.60 | 11.12 | 11.37 | 46,062 | +0.02(+0.18%) |
Feb 13, 2023 | 11.20 | 11.38 | 10.92 | 11.35 | 46,738 | +0.47(+4.32%) |
Feb 10, 2023 | 10.88 | 11.05 | 10.88 | 10.88 | 25,297 | -0.22(-1.98%) |
Feb 09, 2023 | 11.40 | 11.45 | 10.98 | 11.10 | 42,853 | +0.00(+0.00%) |
Feb 08, 2023 | 10.94 | 11.29 | 10.85 | 11.10 | 66,395 | -0.02(-0.18%) |
Feb 07, 2023 | 11.13 | 11.43 | 10.89 | 11.12 | 83,519 | -0.03(-0.27%) |
Feb 06, 2023 | 11.20 | 11.42 | 10.80 | 11.15 | 153,115 | -0.32(-2.79%) |
Feb 03, 2023 | 12.20 | 12.27 | 11.40 | 11.47 | 100,459 | -0.63(-5.21%) |
Feb 02, 2023 | 12.07 | 12.39 | 12.01 | 12.10 | 59,311 | +0.09(+0.75%) |
Feb 01, 2023 | 12.15 | 12.25 | 11.80 | 12.01 | 49,581 | -0.46(-3.69%) |
Jan 31, 2023 | 12.13 | 12.64 | 12.06 | 12.47 | 38,819 | +0.33(+2.72%) |
Jan 30, 2023 | 11.87 | 12.26 | 11.60 | 12.14 | 50,861 | +0.27(+2.27%) |
Jan 27, 2023 | 11.97 | 12.47 | 11.87 | 11.87 | 61,780 | -0.31(-2.55%) |
Jan 26, 2023 | 11.94 | 12.18 | 11.34 | 12.18 | 111,447 | +0.56(+4.82%) |
Jan 25, 2023 | 12.31 | 12.51 | 11.58 | 11.62 | 82,541 | -0.69(-5.61%) |
Jan 24, 2023 | 13.70 | 13.70 | 12.28 | 12.31 | 105,960 | -1.42(-10.34%) |
Jan 23, 2023 | 13.38 | 14.02 | 13.32 | 13.73 | 63,373 | +0.32(+2.39%) |
Jan 20, 2023 | 12.86 | 13.41 | 12.48 | 13.41 | 46,510 | +0.92(+7.37%) |
Jan 19, 2023 | 13.00 | 13.00 | 12.39 | 12.49 | 28,726 | -0.55(-4.22%) |
Jan 18, 2023 | 13.70 | 13.88 | 13.00 | 13.04 | 42,944 | -0.60(-4.40%) |
Jan 17, 2023 | 13.59 | 14.24 | 13.50 | 13.64 | 53,927 | +0.09(+0.66%) |
Jan 13, 2023 | 13.35 | 13.98 | 13.35 | 13.55 | 62,650 | +0.20(+1.50%) |
Jan 12, 2023 | 12.84 | 13.65 | 12.82 | 13.35 | 54,428 | +0.70(+5.53%) |
Jan 11, 2023 | 12.47 | 12.74 | 12.46 | 12.65 | 31,038 | +0.23(+1.85%) |
Jan 10, 2023 | 12.36 | 12.59 | 12.30 | 12.42 | 38,883 | +0.00(+0.00%) |
Jan 09, 2023 | 12.36 | 12.65 | 12.17 | 12.42 | 39,599 | +0.31(+2.56%) |
Jan 06, 2023 | 11.94 | 12.38 | 11.76 | 12.11 | 43,131 | +0.38(+3.24%) |
Jan 05, 2023 | 12.08 | 12.19 | 11.65 | 11.73 | 50,112 | -0.34(-2.82%) |
Jan 04, 2023 | 11.77 | 12.32 | 11.52 | 12.07 | 42,897 | +0.59(+5.14%) |
Jan 03, 2023 | 11.78 | 12.00 | 11.41 | 11.48 | 44,613 | -0.21(-1.80%) |
Dec 30, 2022 | 11.52 | 11.89 | 11.35 | 11.69 | 24,935 | +0.21(+1.83%) |
Dec 29, 2022 | 11.13 | 11.74 | 11.13 | 11.48 | 24,022 | +0.19(+1.68%) |
Dec 28, 2022 | 11.52 | 11.67 | 11.12 | 11.29 | 27,369 | -0.10(-0.88%) |
Dec 27, 2022 | 11.42 | 11.70 | 11.15 | 11.39 | 25,139 | -0.11(-0.96%) |
Dec 23, 2022 | 11.75 | 11.84 | 11.30 | 11.50 | 21,995 | -0.29(-2.46%) |
Dec 22, 2022 | 11.99 | 11.99 | 11.23 | 11.79 | 46,746 | -0.21(-1.75%) |
Dec 21, 2022 | 11.55 | 12.00 | 11.54 | 12.00 | 36,930 | +0.60(+5.26%) |
Dec 20, 2022 | 11.25 | 11.67 | 11.23 | 11.40 | 27,827 | +0.07(+0.62%) |
Dec 19, 2022 | 11.96 | 12.07 | 11.26 | 11.33 | 71,966 | -0.82(-6.75%) |
Dec 16, 2022 | 12.01 | 12.47 | 11.78 | 12.15 | 49,852 | +0.06(+0.50%) |
Dec 15, 2022 | 12.35 | 12.72 | 12.07 | 12.09 | 67,183 | -0.23(-1.87%) |
Dec 14, 2022 | 11.82 | 12.84 | 11.82 | 12.32 | 98,703 | +0.67(+5.75%) |
Dec 13, 2022 | 11.06 | 12.01 | 11.06 | 11.65 | 62,094 | +0.62(+5.62%) |
Dec 12, 2022 | 11.30 | 11.39 | 11.01 | 11.03 | 29,160 | -0.24(-2.09%) |
Dec 09, 2022 | 11.93 | 11.93 | 11.13 | 11.27 | 34,631 | -0.63(-5.34%) |
Dec 08, 2022 | 11.66 | 11.94 | 11.35 | 11.90 | 69,802 | +0.64(+5.68%) |
Dec 07, 2022 | 11.32 | 11.87 | 11.10 | 11.26 | 51,641 | -0.23(-2.00%) |
Dec 06, 2022 | 10.93 | 11.69 | 10.77 | 11.49 | 85,221 | +0.72(+6.69%) |
Dec 05, 2022 | 11.04 | 11.37 | 10.75 | 10.77 | 66,045 | -0.30(-2.71%) |
Dec 02, 2022 | 10.35 | 11.08 | 10.25 | 11.07 | 81,028 | +0.48(+4.53%) |
Dec 01, 2022 | 10.04 | 10.62 | 9.987 | 10.59 | 64,867 | +0.55(+5.48%) |
Nov 30, 2022 | 10.19 | 10.19 | 9.810 | 10.04 | 60,313 | -0.05(-0.50%) |
Nov 29, 2022 | 10.24 | 10.29 | 10.03 | 10.09 | 37,019 | -0.02(-0.20%) |
Nov 28, 2022 | 10.43 | 10.52 | 9.920 | 10.11 | 101,359 | -0.34(-3.25%) |
Nov 25, 2022 | 10.45 | 10.78 | 10.37 | 10.45 | 23,139 | -0.08(-0.76%) |
Nov 23, 2022 | 10.38 | 10.82 | 10.29 | 10.53 | 39,204 | +0.19(+1.84%) |
Nov 22, 2022 | 10.51 | 10.64 | 10.12 | 10.34 | 68,682 | -0.07(-0.67%) |
Nov 21, 2022 | 10.41 | 10.50 | 10.18 | 10.41 | 43,169 | +0.08(+0.77%) |
Nov 18, 2022 | 11.20 | 11.20 | 9.940 | 10.33 | 81,650 | -0.70(-6.35%) |
Nov 17, 2022 | 10.84 | 11.18 | 10.73 | 11.03 | 50,183 | +0.18(+1.66%) |
Nov 16, 2022 | 11.37 | 11.90 | 10.73 | 10.85 | 50,600 | -0.36(-3.21%) |
Nov 15, 2022 | 11.05 | 11.99 | 10.93 | 11.21 | 101,615 | +0.46(+4.28%) |
Nov 14, 2022 | 10.20 | 10.99 | 10.20 | 10.75 | 84,211 | +0.52(+5.08%) |
Nov 11, 2022 | 11.22 | 11.25 | 10.01 | 10.23 | 145,094 | -0.47(-4.39%) |
Nov 10, 2022 | 10.64 | 11.00 | 10.55 | 10.70 | 48,211 | +0.14(+1.33%) |
Nov 09, 2022 | 10.21 | 10.75 | 10.19 | 10.56 | 49,099 | +0.03(+0.28%) |
Nov 08, 2022 | 10.71 | 10.72 | 10.18 | 10.53 | 39,558 | -0.03(-0.28%) |
Nov 07, 2022 | 10.40 | 10.75 | 10.12 | 10.56 | 53,838 | +0.14(+1.34%) |
Nov 04, 2022 | 11.25 | 11.33 | 9.850 | 10.42 | 116,375 | -0.83(-7.38%) |
Nov 03, 2022 | 11.46 | 11.49 | 11.16 | 11.25 | 53,435 | -0.28(-2.43%) |
Nov 02, 2022 | 11.72 | 11.91 | 11.38 | 11.53 | 24,161 | -0.19(-1.62%) |
Nov 01, 2022 | 11.63 | 11.87 | 11.31 | 11.72 | 66,125 | +0.25(+2.18%) |
Oct 31, 2022 | 12.02 | 12.03 | 11.38 | 11.47 | 33,402 | -0.50(-4.18%) |
Oct 28, 2022 | 11.80 | 12.17 | 11.73 | 11.97 | 41,322 | +0.29(+2.48%) |
Oct 27, 2022 | 11.67 | 11.99 | 11.55 | 11.68 | 42,840 | +0.16(+1.39%) |
Oct 26, 2022 | 11.13 | 11.69 | 11.09 | 11.52 | 55,173 | +0.39(+3.50%) |
Oct 25, 2022 | 10.75 | 11.43 | 10.75 | 11.13 | 77,561 | +0.34(+3.15%) |
Oct 24, 2022 | 10.56 | 10.84 | 10.42 | 10.79 | 32,817 | +0.13(+1.22%) |
Oct 21, 2022 | 10.23 | 10.88 | 10.12 | 10.66 | 49,411 | +0.39(+3.80%) |
Oct 20, 2022 | 10.43 | 10.67 | 10.25 | 10.27 | 29,479 | -0.20(-1.91%) |
Oct 19, 2022 | 10.65 | 10.79 | 10.34 | 10.47 | 39,920 | -0.23(-2.15%) |
Oct 18, 2022 | 10.61 | 10.89 | 10.49 | 10.70 | 64,234 | +0.15(+1.42%) |
Oct 17, 2022 | 10.96 | 11.00 | 10.46 | 10.55 | 126,852 | -0.41(-3.74%) |
Oct 14, 2022 | 11.35 | 11.45 | 10.89 | 10.96 | 29,682 | -0.28(-2.49%) |
Oct 13, 2022 | 10.66 | 11.28 | 10.52 | 11.24 | 53,118 | +0.34(+3.12%) |
Oct 12, 2022 | 10.70 | 11.17 | 10.65 | 10.90 | 31,090 | +0.15(+1.40%) |
Oct 11, 2022 | 10.94 | 11.15 | 10.66 | 10.75 | 37,458 | -0.24(-2.18%) |
Oct 10, 2022 | 10.84 | 11.06 | 10.50 | 10.99 | 87,929 | +0.21(+1.95%) |
Oct 07, 2022 | 11.34 | 11.62 | 10.78 | 10.78 | 49,102 | -0.71(-6.18%) |
Oct 06, 2022 | 11.45 | 11.80 | 11.28 | 11.49 | 51,151 | +0.18(+1.59%) |
Oct 05, 2022 | 11.11 | 11.47 | 10.87 | 11.31 | 66,408 | +0.10(+0.89%) |
Oct 04, 2022 | 11.13 | 11.45 | 11.13 | 11.21 | 34,863 | +0.08(+0.72%) |
Oct 03, 2022 | 11.37 | 11.38 | 10.81 | 11.13 | 56,332 | -0.02(-0.18%) |
Sep 30, 2022 | 10.82 | 11.45 | 10.82 | 11.15 | 54,049 | +0.34(+3.15%) |
Sep 29, 2022 | 11.10 | 11.21 | 10.78 | 10.81 | 38,556 | -0.59(-5.18%) |
Sep 28, 2022 | 11.36 | 11.60 | 11.23 | 11.40 | 50,474 | +0.05(+0.44%) |
Sep 27, 2022 | 10.90 | 11.36 | 10.74 | 11.35 | 72,119 | +0.61(+5.68%) |
Sep 26, 2022 | 10.45 | 11.22 | 10.44 | 10.74 | 81,697 | +0.29(+2.78%) |
Sep 23, 2022 | 10.92 | 10.92 | 10.02 | 10.45 | 114,292 | -0.61(-5.52%) |
Sep 22, 2022 | 11.56 | 11.66 | 10.92 | 11.06 | 130,201 | -0.51(-4.41%) |
Sep 21, 2022 | 11.78 | 12.06 | 11.54 | 11.57 | 58,824 | -0.17(-1.45%) |
Sep 20, 2022 | 11.89 | 11.96 | 11.69 | 11.74 | 52,705 | -0.22(-1.84%) |
Sep 19, 2022 | 12.00 | 12.20 | 11.80 | 11.96 | 138,284 | -0.20(-1.64%) |
Sep 16, 2022 | 13.06 | 13.14 | 11.78 | 12.16 | 188,081 | -1.17(-8.78%) |
Sep 15, 2022 | 14.16 | 14.20 | 13.33 | 13.33 | 69,434 | -0.70(-4.99%) |
Sep 14, 2022 | 14.31 | 14.34 | 13.54 | 14.03 | 79,372 | -0.20(-1.41%) |
Sep 13, 2022 | 14.20 | 14.63 | 14.00 | 14.23 | 66,385 | -0.63(-4.24%) |
Sep 12, 2022 | 15.03 | 15.66 | 14.64 | 14.86 | 83,223 | -0.14(-0.93%) |
Sep 09, 2022 | 14.65 | 15.36 | 14.64 | 15.00 | 103,686 | +0.44(+3.02%) |
Sep 08, 2022 | 14.67 | 14.94 | 14.38 | 14.56 | 51,182 | -0.11(-0.75%) |
Sep 07, 2022 | 14.23 | 15.05 | 14.11 | 14.67 | 61,252 | +0.36(+2.52%) |
Sep 06, 2022 | 14.35 | 14.82 | 14.00 | 14.31 | 105,568 | -0.04(-0.28%) |
Sep 02, 2022 | 14.54 | 15.66 | 14.17 | 14.35 | 82,780 | -0.19(-1.31%) |
Sep 01, 2022 | 14.87 | 15.03 | 14.27 | 14.54 | 103,867 | -0.76(-4.97%) |
Aug 31, 2022 | 15.33 | 15.72 | 15.06 | 15.30 | 51,399 | +0.03(+0.20%) |
Aug 30, 2022 | 15.59 | 15.74 | 15.04 | 15.27 | 91,417 | -0.34(-2.18%) |
Aug 29, 2022 | 15.85 | 16.05 | 15.37 | 15.61 | 91,987 | -0.50(-3.10%) |
Aug 26, 2022 | 16.30 | 16.47 | 15.96 | 16.11 | 83,509 | -0.25(-1.53%) |
Aug 25, 2022 | 15.83 | 16.49 | 15.82 | 16.36 | 112,160 | +0.56(+3.54%) |
Aug 24, 2022 | 17.20 | 17.35 | 15.41 | 15.80 | 285,312 | -1.85(-10.48%) |
Aug 23, 2022 | 16.12 | 17.88 | 16.02 | 17.65 | 197,099 | +1.43(+8.82%) |
Aug 22, 2022 | 17.12 | 17.15 | 16.03 | 16.22 | 172,685 | -1.03(-5.97%) |
Aug 19, 2022 | 17.20 | 17.50 | 15.98 | 17.25 | 167,941 | +0.22(+1.29%) |
Aug 18, 2022 | 16.48 | 17.40 | 16.40 | 17.03 | 213,350 | +0.54(+3.27%) |
Aug 17, 2022 | 15.77 | 17.19 | 15.77 | 16.49 | 410,888 | +0.93(+5.98%) |
Aug 16, 2022 | 15.05 | 15.76 | 14.96 | 15.56 | 532,085 | +0.54(+3.60%) |
Aug 15, 2022 | 15.33 | 15.40 | 14.86 | 15.02 | 238,411 | -0.31(-2.02%) |
Aug 12, 2022 | 14.37 | 15.78 | 14.07 | 15.33 | 414,928 | +1.55(+11.25%) |
Aug 11, 2022 | 14.19 | 14.37 | 13.15 | 13.78 | 228,993 | -0.12(-0.86%) |
Aug 10, 2022 | 12.92 | 13.93 | 12.66 | 13.90 | 196,505 | +1.04(+8.09%) |
Aug 09, 2022 | 12.44 | 12.91 | 12.44 | 12.86 | 68,942 | +0.40(+3.21%) |
Aug 08, 2022 | 11.85 | 12.57 | 11.80 | 12.46 | 105,876 | +0.61(+5.15%) |
Aug 05, 2022 | 11.43 | 11.99 | 11.39 | 11.85 | 72,344 | +0.29(+2.51%) |
Aug 04, 2022 | 11.61 | 11.83 | 11.12 | 11.56 | 96,999 | -0.21(-1.78%) |
Aug 03, 2022 | 11.88 | 11.97 | 11.51 | 11.77 | 103,118 | -0.17(-1.42%) |
Aug 02, 2022 | 12.14 | 12.29 | 11.88 | 11.94 | 92,413 | -0.30(-2.45%) |
Aug 01, 2022 | 12.86 | 12.88 | 11.34 | 12.24 | 292,987 | -0.76(-5.85%) |
Jul 29, 2022 | 12.87 | 13.17 | 12.34 | 13.00 | 201,414 | +0.01(+0.08%) |
Jul 28, 2022 | 15.05 | 15.05 | 12.59 | 12.99 | 329,004 | -1.40(-9.73%) |
Jul 27, 2022 | 13.86 | 14.48 | 13.64 | 14.39 | 234,292 | +0.86(+6.36%) |
Jul 26, 2022 | 13.49 | 13.67 | 13.10 | 13.53 | 221,513 | +0.16(+1.20%) |
Jul 25, 2022 | 12.82 | 13.86 | 12.82 | 13.37 | 353,559 | +0.65(+5.11%) |
Jul 22, 2022 | 12.24 | 12.76 | 12.04 | 12.72 | 146,254 | +0.48(+3.92%) |
Jul 21, 2022 | 12.30 | 12.40 | 12.15 | 12.24 | 64,519 | +0.00(+0.00%) |
Jul 20, 2022 | 12.14 | 12.29 | 11.79 | 12.24 | 65,190 | +0.11(+0.91%) |
Jul 19, 2022 | 11.50 | 12.25 | 11.50 | 12.13 | 69,407 | +0.61(+5.30%) |
Jul 18, 2022 | 12.49 | 12.49 | 11.50 | 11.52 | 150,514 | -0.64(-5.26%) |
Jul 15, 2022 | 12.20 | 12.34 | 11.70 | 12.16 | 130,131 | +0.02(+0.16%) |
Jul 14, 2022 | 12.34 | 12.42 | 11.50 | 12.14 | 87,942 | -0.08(-0.65%) |
Jul 13, 2022 | 11.33 | 12.36 | 11.33 | 12.22 | 82,838 | +0.70(+6.08%) |
Jul 12, 2022 | 12.35 | 12.46 | 11.10 | 11.52 | 110,206 | -0.40(-3.36%) |
Jul 11, 2022 | 12.50 | 12.89 | 11.52 | 11.92 | 246,597 | -0.48(-3.87%) |
Jul 08, 2022 | 12.42 | 12.74 | 12.30 | 12.40 | 118,044 | -0.02(-0.16%) |
Jul 07, 2022 | 11.98 | 12.48 | 11.98 | 12.42 | 81,495 | +0.66(+5.61%) |
Jul 06, 2022 | 10.74 | 11.76 | 10.60 | 11.76 | 147,774 | +1.21(+11.47%) |
Jul 05, 2022 | 12.33 | 12.42 | 10.09 | 10.55 | 272,138 | -2.03(-16.14%) |
Jul 01, 2022 | 12.69 | 13.22 | 12.50 | 12.58 | 202,566 | -0.16(-1.26%) |
Jun 30, 2022 | 12.18 | 12.89 | 12.12 | 12.74 | 224,409 | +0.73(+6.08%) |
Jun 29, 2022 | 11.66 | 12.08 | 11.47 | 12.01 | 242,340 | +0.61(+5.35%) |
Jun 28, 2022 | 11.52 | 11.62 | 11.26 | 11.40 | 90,334 | +0.28(+2.52%) |
Jun 27, 2022 | 10.60 | 11.34 | 10.60 | 11.12 | 141,770 | +0.59(+5.60%) |
Jun 24, 2022 | 10.48 | 10.80 | 10.31 | 10.53 | 84,715 | +0.15(+1.45%) |
Jun 23, 2022 | 10.15 | 10.72 | 10.15 | 10.38 | 31,237 | +0.23(+2.27%) |
Jun 22, 2022 | 10.21 | 10.41 | 10.11 | 10.15 | 33,076 | -0.06(-0.59%) |
Jun 21, 2022 | 10.11 | 10.71 | 10.10 | 10.21 | 58,006 | +0.10(+0.99%) |
Jun 17, 2022 | 10.20 | 10.33 | 10.00 | 10.11 | 85,563 | +0.08(+0.80%) |
Jun 16, 2022 | 10.03 | 10.59 | 9.520 | 10.03 | 38,690 | -0.10(-0.99%) |
Jun 15, 2022 | 10.01 | 10.39 | 9.990 | 10.13 | 32,522 | +0.15(+1.50%) |
Jun 14, 2022 | 9.500 | 10.14 | 9.500 | 9.980 | 51,502 | +0.17(+1.73%) |
Jun 13, 2022 | 10.70 | 10.95 | 9.510 | 9.810 | 99,352 | -1.03(-9.50%) |
Jun 10, 2022 | 10.55 | 10.91 | 10.45 | 10.84 | 42,627 | +0.41(+3.93%) |
Jun 09, 2022 | 10.52 | 10.85 | 10.36 | 10.43 | 79,782 | +0.13(+1.26%) |
Jun 08, 2022 | 10.30 | 10.43 | 10.27 | 10.30 | 32,608 | +0.15(+1.43%) |
Jun 07, 2022 | 9.940 | 10.41 | 9.836 | 10.15 | 109,334 | +0.46(+4.69%) |
Jun 06, 2022 | 9.560 | 9.928 | 9.560 | 9.700 | 90,249 | +0.26(+2.75%) |
Jun 03, 2022 | 9.430 | 9.440 | 9.150 | 9.440 | 12,263 | +0.01(+0.11%) |
Jun 02, 2022 | 9.290 | 9.440 | 9.001 | 9.430 | 42,942 | +0.23(+2.50%) |
Jun 01, 2022 | 9.190 | 9.480 | 9.150 | 9.200 | 36,898 | +0.14(+1.55%) |
May 31, 2022 | 8.800 | 9.270 | 8.530 | 9.060 | 56,644 | +0.47(+5.47%) |
May 27, 2022 | 8.420 | 8.590 | 8.020 | 8.590 | 20,710 | +0.18(+2.08%) |
May 26, 2022 | 8.330 | 8.499 | 8.169 | 8.415 | 9,587 | -0.02(-0.18%) |
May 25, 2022 | 8.500 | 8.570 | 8.350 | 8.430 | 16,011 | +0.00(+0.00%) |
May 24, 2022 | 8.400 | 8.539 | 8.400 | 8.430 | 2,929 | +0.06(+0.72%) |
May 23, 2022 | 8.340 | 8.574 | 8.190 | 8.370 | 15,545 | -0.01(-0.12%) |
May 20, 2022 | 8.650 | 8.650 | 8.210 | 8.380 | 4,912 | -0.26(-3.00%) |
May 19, 2022 | 8.385 | 8.649 | 8.290 | 8.640 | 7,961 | +0.38(+4.60%) |
May 18, 2022 | 8.500 | 8.500 | 8.130 | 8.260 | 5,740 | -0.23(-2.71%) |
May 17, 2022 | 8.180 | 8.560 | 8.180 | 8.490 | 12,844 | +0.14(+1.74%) |
May 16, 2022 | 8.420 | 8.470 | 7.910 | 8.345 | 11,371 | -0.04(-0.54%) |
May 13, 2022 | 7.750 | 8.390 | 7.695 | 8.390 | 44,488 | +0.90(+12.02%) |
May 12, 2022 | 7.520 | 7.600 | 7.300 | 7.490 | 13,677 | -0.12(-1.58%) |
May 11, 2022 | 7.735 | 7.735 | 7.500 | 7.610 | 1,749 | -0.09(-1.17%) |
May 10, 2022 | 7.532 | 7.740 | 7.510 | 7.700 | 5,265 | -0.05(-0.65%) |
May 09, 2022 | 7.700 | 7.750 | 7.367 | 7.750 | 15,805 | -0.23(-2.88%) |
May 06, 2022 | 8.040 | 8.040 | 7.940 | 7.980 | 2,788 | -0.06(-0.78%) |
May 05, 2022 | 8.140 | 8.180 | 7.970 | 8.042 | 8,140 | -0.04(-0.47%) |
May 04, 2022 | 8.010 | 8.180 | 7.760 | 8.080 | 10,633 | +0.12(+1.44%) |
May 03, 2022 | 7.870 | 7.980 | 7.820 | 7.965 | 28,335 | +0.05(+0.57%) |