Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.73 | 11.51 | 10.73 | 11.48 | 199,974 | +0.78(+7.29%) |
Jul 28, 2023 | 10.49 | 10.74 | 10.35 | 10.70 | 146,532 | +0.28(+2.69%) |
Jul 27, 2023 | 11.26 | 11.46 | 10.37 | 10.42 | 122,192 | -0.61(-5.53%) |
Jul 26, 2023 | 10.88 | 11.17 | 10.83 | 11.03 | 85,217 | +0.14(+1.29%) |
Jul 25, 2023 | 11.40 | 11.55 | 10.82 | 10.89 | 151,462 | -0.56(-4.89%) |
Jul 24, 2023 | 11.49 | 11.74 | 11.27 | 11.45 | 131,133 | -0.04(-0.35%) |
Jul 21, 2023 | 11.83 | 11.98 | 11.34 | 11.49 | 158,961 | -0.28(-2.38%) |
Jul 20, 2023 | 12.42 | 12.53 | 11.75 | 11.77 | 162,416 | -0.63(-5.08%) |
Jul 19, 2023 | 12.11 | 12.57 | 11.97 | 12.40 | 139,111 | +0.30(+2.48%) |
Jul 18, 2023 | 12.24 | 12.50 | 11.92 | 12.10 | 292,149 | -0.15(-1.22%) |
Jul 17, 2023 | 11.28 | 12.38 | 11.05 | 12.25 | 379,817 | +1.01(+8.99%) |
Jul 14, 2023 | 11.80 | 12.16 | 11.10 | 11.24 | 345,966 | -0.27(-2.35%) |
Jul 13, 2023 | 10.65 | 11.66 | 10.50 | 11.51 | 809,635 | +1.03(+9.83%) |
Jul 12, 2023 | 10.23 | 10.63 | 10.00 | 10.48 | 289,655 | +0.35(+3.46%) |
Jul 11, 2023 | 10.15 | 10.20 | 9.950 | 10.13 | 97,323 | -0.02(-0.20%) |
Jul 10, 2023 | 10.00 | 10.25 | 9.800 | 10.15 | 90,342 | +0.11(+1.10%) |
Jul 07, 2023 | 9.790 | 10.23 | 9.790 | 10.04 | 104,108 | +0.18(+1.83%) |
Jul 06, 2023 | 10.13 | 10.21 | 9.603 | 9.860 | 207,451 | -0.40(-3.90%) |
Jul 05, 2023 | 10.35 | 10.42 | 10.07 | 10.26 | 103,316 | -0.17(-1.63%) |
Jul 03, 2023 | 10.40 | 10.63 | 10.22 | 10.43 | 72,760 | +0.08(+0.77%) |
Jun 30, 2023 | 10.71 | 10.84 | 10.34 | 10.35 | 99,117 | -0.29(-2.73%) |
Jun 29, 2023 | 10.45 | 10.91 | 10.38 | 10.64 | 304,241 | +0.14(+1.33%) |
Jun 28, 2023 | 10.50 | 10.60 | 10.25 | 10.50 | 117,890 | +0.09(+0.86%) |
Jun 27, 2023 | 10.09 | 10.57 | 9.940 | 10.41 | 206,174 | +0.27(+2.66%) |
Jun 26, 2023 | 10.44 | 10.73 | 10.04 | 10.14 | 128,233 | -0.39(-3.70%) |
Jun 23, 2023 | 10.20 | 10.54 | 10.12 | 10.53 | 212,653 | +0.31(+3.03%) |
Jun 22, 2023 | 10.26 | 10.59 | 10.13 | 10.22 | 214,654 | -0.16(-1.54%) |
Jun 21, 2023 | 10.36 | 10.48 | 9.990 | 10.38 | 274,620 | -0.22(-2.08%) |
Jun 20, 2023 | 9.960 | 11.15 | 9.930 | 10.60 | 1,008,110 | +0.66(+6.64%) |
Jun 16, 2023 | 10.50 | 10.58 | 9.590 | 9.940 | 711,516 | -0.54(-5.15%) |
Jun 15, 2023 | 10.94 | 11.18 | 10.41 | 10.48 | 292,497 | -0.32(-2.96%) |
Jun 14, 2023 | 11.45 | 11.58 | 10.66 | 10.80 | 164,941 | -0.60(-5.26%) |
Jun 13, 2023 | 10.70 | 11.63 | 10.70 | 11.40 | 185,300 | +0.70(+6.54%) |
Jun 12, 2023 | 10.85 | 10.85 | 10.42 | 10.70 | 146,599 | -0.20(-1.83%) |
Jun 09, 2023 | 11.53 | 11.56 | 10.78 | 10.90 | 136,355 | -0.56(-4.89%) |
Jun 08, 2023 | 11.64 | 11.84 | 11.35 | 11.46 | 68,806 | -0.16(-1.38%) |
Jun 07, 2023 | 12.12 | 12.27 | 11.47 | 11.62 | 151,174 | -0.36(-3.01%) |
Jun 06, 2023 | 11.23 | 12.00 | 11.23 | 11.98 | 102,160 | +0.68(+6.02%) |
Jun 05, 2023 | 11.58 | 11.90 | 11.23 | 11.30 | 107,622 | -0.62(-5.20%) |
Jun 02, 2023 | 12.03 | 12.12 | 11.53 | 11.92 | 90,972 | +0.05(+0.42%) |
Jun 01, 2023 | 11.90 | 12.10 | 11.62 | 11.87 | 90,425 | -0.01(-0.08%) |
May 31, 2023 | 11.63 | 11.88 | 11.15 | 11.88 | 89,589 | +0.18(+1.54%) |
May 30, 2023 | 12.21 | 12.37 | 11.39 | 11.70 | 117,238 | -0.34(-2.82%) |
May 26, 2023 | 11.77 | 12.28 | 11.76 | 12.04 | 96,546 | +0.24(+2.03%) |
May 25, 2023 | 12.43 | 12.69 | 11.64 | 11.80 | 212,658 | -0.63(-5.07%) |
May 24, 2023 | 12.58 | 12.82 | 12.13 | 12.43 | 151,322 | -0.21(-1.66%) |
May 23, 2023 | 13.20 | 13.66 | 12.55 | 12.64 | 225,586 | -0.57(-4.31%) |
May 22, 2023 | 11.70 | 13.23 | 11.69 | 13.21 | 403,562 | +1.65(+14.27%) |
May 19, 2023 | 11.88 | 12.06 | 11.42 | 11.56 | 127,535 | -0.30(-2.53%) |
May 18, 2023 | 11.91 | 12.25 | 11.39 | 11.86 | 255,605 | -0.19(-1.58%) |
May 17, 2023 | 10.56 | 12.22 | 10.56 | 12.05 | 531,271 | +1.50(+14.22%) |
May 16, 2023 | 12.22 | 12.25 | 10.46 | 10.55 | 1,108,145 | +0.52(+5.18%) |
May 15, 2023 | 10.00 | 10.18 | 9.622 | 10.03 | 159,745 | +0.16(+1.62%) |
May 12, 2023 | 9.760 | 10.04 | 9.570 | 9.870 | 80,503 | +0.10(+1.02%) |
May 11, 2023 | 9.830 | 9.930 | 9.405 | 9.770 | 65,912 | -0.02(-0.20%) |
May 10, 2023 | 10.05 | 10.36 | 9.790 | 9.790 | 115,302 | -0.13(-1.31%) |
May 09, 2023 | 9.740 | 9.970 | 9.500 | 9.920 | 96,847 | +0.07(+0.71%) |
May 08, 2023 | 9.810 | 10.19 | 9.400 | 9.850 | 87,344 | +0.15(+1.55%) |
May 05, 2023 | 9.350 | 9.800 | 9.190 | 9.700 | 81,486 | +0.53(+5.78%) |
May 04, 2023 | 8.990 | 9.170 | 8.800 | 9.170 | 65,316 | +0.14(+1.55%) |
May 03, 2023 | 8.650 | 9.305 | 8.597 | 9.030 | 157,271 | +0.41(+4.76%) |
May 02, 2023 | 8.730 | 8.950 | 8.510 | 8.620 | 115,669 | -0.17(-1.93%) |
May 01, 2023 | 9.000 | 9.090 | 8.760 | 8.790 | 100,544 | -0.13(-1.46%) |
Apr 28, 2023 | 9.150 | 9.270 | 8.830 | 8.920 | 184,438 | -0.34(-3.67%) |
Apr 27, 2023 | 9.350 | 9.560 | 9.210 | 9.260 | 117,459 | +0.00(+0.00%) |
Apr 26, 2023 | 9.820 | 9.940 | 9.210 | 9.260 | 142,298 | -0.47(-4.83%) |
Apr 25, 2023 | 10.01 | 10.15 | 9.710 | 9.730 | 118,338 | -0.31(-3.09%) |
Apr 24, 2023 | 10.06 | 10.34 | 9.720 | 10.04 | 127,560 | -0.07(-0.69%) |
Apr 21, 2023 | 10.03 | 10.35 | 9.800 | 10.11 | 199,571 | +0.06(+0.60%) |
Apr 20, 2023 | 10.68 | 10.85 | 10.02 | 10.05 | 166,136 | -0.87(-7.97%) |
Apr 19, 2023 | 10.84 | 11.02 | 10.45 | 10.92 | 154,864 | -0.02(-0.18%) |
Apr 18, 2023 | 11.29 | 11.49 | 10.88 | 10.94 | 157,282 | -0.24(-2.15%) |
Apr 17, 2023 | 11.44 | 11.80 | 11.04 | 11.18 | 155,306 | -0.25(-2.19%) |
Apr 14, 2023 | 11.94 | 12.19 | 11.39 | 11.43 | 148,301 | -0.65(-5.38%) |
Apr 13, 2023 | 11.92 | 12.32 | 11.75 | 12.08 | 150,486 | +0.20(+1.68%) |
Apr 12, 2023 | 12.28 | 12.87 | 11.82 | 11.88 | 124,225 | -0.31(-2.54%) |
Apr 11, 2023 | 12.68 | 12.74 | 12.10 | 12.19 | 130,689 | -0.12(-0.97%) |
Apr 10, 2023 | 12.15 | 12.87 | 12.15 | 12.31 | 174,765 | +0.14(+1.15%) |
Apr 06, 2023 | 12.72 | 12.76 | 12.08 | 12.17 | 207,854 | -0.61(-4.77%) |
Apr 05, 2023 | 14.04 | 14.09 | 12.78 | 12.78 | 199,259 | -1.28(-9.10%) |
Apr 04, 2023 | 14.92 | 15.02 | 13.96 | 14.06 | 107,622 | -0.77(-5.19%) |
Apr 03, 2023 | 15.87 | 16.17 | 14.67 | 14.83 | 107,378 | -1.08(-6.79%) |
Mar 31, 2023 | 14.56 | 16.18 | 14.50 | 15.91 | 172,716 | +1.44(+9.95%) |
Mar 30, 2023 | 17.02 | 17.14 | 14.33 | 14.47 | 330,077 | -2.23(-13.38%) |
Mar 29, 2023 | 16.22 | 16.96 | 15.76 | 16.70 | 251,604 | +0.68(+4.28%) |
Mar 28, 2023 | 15.93 | 16.25 | 15.78 | 16.02 | 59,533 | -0.05(-0.31%) |
Mar 27, 2023 | 15.85 | 16.41 | 15.53 | 16.07 | 96,611 | +0.04(+0.25%) |
Mar 24, 2023 | 16.13 | 16.35 | 15.66 | 16.03 | 116,019 | -0.06(-0.37%) |
Mar 23, 2023 | 15.50 | 17.19 | 15.39 | 16.09 | 291,653 | +1.59(+10.97%) |
Mar 22, 2023 | 14.75 | 15.18 | 14.50 | 14.50 | 79,642 | -0.22(-1.49%) |
Mar 21, 2023 | 14.53 | 15.15 | 14.46 | 14.72 | 90,590 | +0.46(+3.23%) |
Mar 20, 2023 | 14.84 | 14.89 | 14.26 | 14.26 | 62,768 | -0.66(-4.42%) |
Mar 17, 2023 | 14.57 | 14.98 | 14.34 | 14.92 | 188,873 | +0.43(+2.97%) |
Mar 16, 2023 | 13.31 | 14.70 | 13.15 | 14.49 | 109,285 | +1.02(+7.57%) |
Mar 15, 2023 | 14.21 | 14.64 | 13.32 | 13.47 | 153,423 | -1.06(-7.30%) |
Mar 14, 2023 | 14.39 | 14.90 | 14.08 | 14.53 | 77,116 | +0.23(+1.61%) |
Mar 13, 2023 | 14.13 | 14.55 | 13.77 | 14.30 | 111,315 | -0.07(-0.49%) |
Mar 10, 2023 | 15.45 | 15.48 | 14.25 | 14.37 | 284,190 | -1.14(-7.35%) |
Mar 09, 2023 | 16.18 | 16.39 | 15.24 | 15.51 | 222,730 | -0.67(-4.14%) |
Mar 08, 2023 | 16.29 | 16.33 | 15.73 | 16.18 | 117,262 | -0.12(-0.74%) |
Mar 07, 2023 | 16.24 | 16.68 | 16.06 | 16.30 | 57,313 | +0.07(+0.43%) |
Mar 06, 2023 | 16.73 | 16.84 | 16.20 | 16.23 | 41,190 | -0.46(-2.76%) |
Mar 03, 2023 | 16.38 | 16.91 | 16.36 | 16.69 | 71,703 | +0.31(+1.89%) |
Mar 02, 2023 | 16.23 | 16.52 | 15.91 | 16.38 | 65,682 | -0.02(-0.12%) |
Mar 01, 2023 | 16.97 | 17.06 | 16.33 | 16.40 | 99,520 | -0.48(-2.84%) |
Feb 28, 2023 | 16.84 | 17.15 | 16.39 | 16.88 | 92,452 | +0.45(+2.74%) |
Feb 27, 2023 | 16.66 | 16.86 | 16.32 | 16.43 | 62,644 | -0.11(-0.67%) |
Feb 24, 2023 | 16.63 | 16.80 | 16.36 | 16.54 | 80,721 | -0.46(-2.71%) |
Feb 23, 2023 | 16.64 | 17.11 | 16.52 | 17.00 | 82,381 | +0.50(+3.03%) |
Feb 22, 2023 | 16.50 | 16.64 | 15.88 | 16.50 | 161,856 | +0.05(+0.30%) |
Feb 21, 2023 | 16.05 | 17.29 | 16.05 | 16.45 | 213,338 | +0.59(+3.72%) |
Feb 17, 2023 | 16.13 | 16.24 | 15.60 | 15.86 | 153,380 | -0.44(-2.70%) |
Feb 16, 2023 | 16.89 | 17.15 | 16.30 | 16.30 | 104,040 | -0.70(-4.12%) |
Feb 15, 2023 | 16.54 | 17.32 | 16.48 | 17.00 | 67,550 | +0.24(+1.43%) |
Feb 14, 2023 | 17.01 | 17.27 | 16.51 | 16.76 | 65,193 | +0.13(+0.78%) |
Feb 13, 2023 | 17.21 | 17.21 | 16.54 | 16.63 | 99,726 | -0.11(-0.66%) |
Feb 10, 2023 | 16.62 | 17.00 | 16.25 | 16.74 | 88,847 | -0.13(-0.77%) |
Feb 09, 2023 | 17.01 | 17.28 | 16.64 | 16.87 | 73,269 | +0.02(+0.12%) |
Feb 08, 2023 | 17.11 | 17.62 | 16.70 | 16.85 | 105,267 | -0.19(-1.12%) |
Feb 07, 2023 | 17.29 | 17.50 | 16.63 | 17.04 | 91,513 | -0.35(-2.01%) |
Feb 06, 2023 | 17.22 | 17.75 | 17.01 | 17.39 | 69,759 | +0.07(+0.40%) |
Feb 03, 2023 | 17.25 | 17.89 | 17.00 | 17.32 | 100,260 | -0.31(-1.76%) |
Feb 02, 2023 | 18.06 | 18.47 | 16.91 | 17.63 | 172,501 | -0.14(-0.79%) |
Feb 01, 2023 | 17.34 | 18.09 | 17.04 | 17.77 | 99,056 | +0.36(+2.07%) |
Jan 31, 2023 | 17.69 | 17.82 | 17.28 | 17.41 | 79,438 | -0.09(-0.51%) |
Jan 30, 2023 | 17.87 | 18.65 | 17.13 | 17.50 | 113,939 | -0.74(-4.06%) |
Jan 27, 2023 | 17.59 | 18.89 | 17.50 | 18.24 | 120,334 | +0.43(+2.41%) |
Jan 26, 2023 | 18.20 | 18.28 | 17.62 | 17.81 | 58,009 | -0.19(-1.06%) |
Jan 25, 2023 | 17.65 | 18.15 | 17.29 | 18.00 | 83,180 | +0.29(+1.64%) |
Jan 24, 2023 | 18.28 | 18.41 | 17.68 | 17.71 | 61,851 | -0.46(-2.53%) |
Jan 23, 2023 | 18.00 | 18.75 | 17.65 | 18.17 | 83,400 | +0.29(+1.62%) |
Jan 20, 2023 | 17.73 | 18.22 | 17.71 | 17.88 | 83,085 | +0.36(+2.05%) |
Jan 19, 2023 | 17.40 | 17.66 | 17.09 | 17.52 | 96,502 | -0.34(-1.90%) |
Jan 18, 2023 | 18.49 | 18.89 | 17.82 | 17.86 | 75,685 | -0.44(-2.40%) |
Jan 17, 2023 | 17.40 | 18.65 | 17.13 | 18.30 | 164,780 | +0.75(+4.27%) |
Jan 13, 2023 | 17.19 | 17.68 | 17.00 | 17.55 | 128,994 | -0.15(-0.85%) |
Jan 12, 2023 | 17.40 | 17.80 | 17.22 | 17.70 | 75,592 | +0.23(+1.32%) |
Jan 11, 2023 | 17.91 | 18.30 | 17.11 | 17.47 | 152,915 | -0.17(-0.96%) |
Jan 10, 2023 | 16.36 | 17.75 | 16.19 | 17.64 | 148,327 | +1.40(+8.62%) |
Jan 09, 2023 | 16.60 | 17.16 | 16.13 | 16.24 | 119,939 | -0.29(-1.75%) |
Jan 06, 2023 | 16.99 | 17.49 | 16.40 | 16.53 | 117,317 | -0.41(-2.42%) |
Jan 05, 2023 | 16.71 | 17.06 | 16.24 | 16.94 | 74,225 | -0.18(-1.05%) |
Jan 04, 2023 | 16.35 | 17.25 | 15.93 | 17.12 | 135,141 | +0.65(+3.95%) |
Jan 03, 2023 | 17.96 | 17.98 | 15.79 | 16.47 | 201,689 | -1.00(-5.72%) |
Dec 30, 2022 | 16.43 | 17.74 | 16.16 | 17.47 | 230,053 | +1.06(+6.46%) |
Dec 29, 2022 | 15.40 | 16.41 | 15.26 | 16.41 | 359,501 | +1.07(+6.98%) |
Dec 28, 2022 | 15.23 | 15.60 | 14.50 | 15.34 | 194,027 | -0.08(-0.52%) |
Dec 27, 2022 | 15.85 | 16.01 | 15.01 | 15.42 | 138,320 | -0.54(-3.38%) |
Dec 23, 2022 | 15.77 | 16.17 | 15.24 | 15.96 | 162,310 | -0.08(-0.50%) |
Dec 22, 2022 | 16.16 | 16.16 | 14.84 | 16.04 | 229,915 | -0.55(-3.32%) |
Dec 21, 2022 | 16.71 | 17.27 | 16.25 | 16.59 | 143,212 | -0.06(-0.36%) |
Dec 20, 2022 | 17.48 | 17.85 | 16.55 | 16.65 | 198,040 | -1.20(-6.72%) |
Dec 19, 2022 | 19.88 | 19.88 | 17.48 | 17.85 | 189,217 | -1.55(-7.99%) |
Dec 16, 2022 | 18.47 | 20.35 | 18.26 | 19.40 | 260,246 | +0.75(+4.02%) |
Dec 15, 2022 | 18.10 | 19.51 | 18.10 | 18.65 | 174,827 | +0.62(+3.44%) |
Dec 14, 2022 | 18.15 | 18.71 | 17.89 | 18.03 | 144,967 | -0.04(-0.22%) |
Dec 13, 2022 | 19.34 | 19.62 | 18.01 | 18.07 | 248,191 | -0.80(-4.24%) |
Dec 12, 2022 | 19.07 | 19.94 | 18.02 | 18.87 | 224,957 | -0.44(-2.28%) |
Dec 09, 2022 | 20.76 | 21.58 | 19.27 | 19.31 | 218,245 | -1.60(-7.65%) |
Dec 08, 2022 | 19.28 | 21.18 | 19.01 | 20.91 | 220,985 | +1.81(+9.48%) |
Dec 07, 2022 | 19.53 | 20.00 | 19.00 | 19.10 | 125,167 | -0.37(-1.90%) |
Dec 06, 2022 | 20.00 | 20.25 | 18.89 | 19.47 | 152,132 | -0.66(-3.28%) |
Dec 05, 2022 | 19.50 | 21.00 | 18.94 | 20.13 | 287,322 | +0.43(+2.18%) |
Dec 02, 2022 | 17.99 | 19.89 | 17.70 | 19.70 | 317,092 | +1.61(+8.90%) |
Dec 01, 2022 | 19.24 | 19.24 | 17.29 | 18.09 | 338,006 | -1.06(-5.54%) |
Nov 30, 2022 | 19.18 | 19.50 | 18.35 | 19.15 | 236,130 | +0.41(+2.19%) |
Nov 29, 2022 | 20.00 | 20.33 | 18.31 | 18.74 | 407,858 | -0.64(-3.30%) |
Nov 28, 2022 | 18.20 | 19.70 | 16.65 | 19.38 | 1,092,060 | +1.27(+7.01%) |
Nov 25, 2022 | 17.68 | 18.24 | 17.51 | 18.11 | 107,176 | +0.77(+4.44%) |
Nov 23, 2022 | 17.75 | 18.18 | 16.90 | 17.34 | 159,592 | -0.52(-2.91%) |
Nov 22, 2022 | 16.65 | 17.88 | 16.53 | 17.86 | 173,254 | +1.22(+7.33%) |
Nov 21, 2022 | 16.93 | 16.96 | 15.91 | 16.64 | 162,026 | -0.52(-3.03%) |
Nov 18, 2022 | 18.15 | 18.15 | 16.94 | 17.16 | 149,553 | -0.64(-3.60%) |
Nov 17, 2022 | 16.30 | 18.50 | 15.97 | 17.80 | 404,412 | +1.31(+7.94%) |
Nov 16, 2022 | 16.88 | 17.15 | 15.60 | 16.49 | 164,050 | -0.38(-2.25%) |
Nov 15, 2022 | 16.70 | 17.40 | 15.90 | 16.87 | 279,155 | +1.12(+7.11%) |
Nov 14, 2022 | 17.12 | 17.20 | 15.64 | 15.75 | 362,587 | +0.11(+0.70%) |
Nov 11, 2022 | 14.56 | 16.30 | 13.65 | 15.64 | 442,131 | +2.59(+19.85%) |
Nov 10, 2022 | 12.66 | 13.33 | 12.38 | 13.05 | 244,385 | +0.97(+8.03%) |
Nov 09, 2022 | 12.26 | 12.42 | 11.85 | 12.08 | 61,055 | -0.27(-2.19%) |
Nov 08, 2022 | 12.85 | 12.85 | 12.09 | 12.35 | 52,092 | -0.42(-3.29%) |
Nov 07, 2022 | 13.07 | 13.07 | 12.07 | 12.77 | 77,134 | -0.10(-0.78%) |
Nov 04, 2022 | 12.93 | 13.07 | 12.08 | 12.87 | 122,067 | +0.05(+0.39%) |
Nov 03, 2022 | 11.98 | 12.94 | 11.67 | 12.82 | 91,035 | +0.98(+8.28%) |
Nov 02, 2022 | 12.21 | 12.61 | 11.67 | 11.84 | 82,305 | -0.44(-3.58%) |
Nov 01, 2022 | 13.01 | 13.11 | 12.11 | 12.28 | 62,285 | -0.27(-2.15%) |
Oct 31, 2022 | 11.28 | 12.98 | 11.20 | 12.55 | 93,624 | +1.00(+8.66%) |
Oct 28, 2022 | 11.14 | 11.82 | 11.03 | 11.55 | 73,065 | +0.47(+4.24%) |
Oct 27, 2022 | 11.77 | 12.01 | 11.06 | 11.08 | 78,480 | -0.37(-3.23%) |
Oct 26, 2022 | 11.85 | 13.05 | 11.31 | 11.45 | 196,525 | -0.56(-4.66%) |
Oct 25, 2022 | 10.47 | 12.60 | 10.47 | 12.01 | 236,248 | +1.47(+13.95%) |
Oct 24, 2022 | 9.420 | 10.64 | 8.900 | 10.54 | 204,937 | +1.16(+12.37%) |
Oct 21, 2022 | 9.760 | 9.860 | 9.150 | 9.380 | 166,416 | -0.54(-5.44%) |
Oct 20, 2022 | 10.73 | 10.81 | 9.860 | 9.920 | 116,976 | -0.51(-4.89%) |
Oct 19, 2022 | 10.59 | 10.81 | 10.42 | 10.43 | 39,289 | -0.15(-1.42%) |
Oct 18, 2022 | 10.95 | 11.17 | 10.57 | 10.58 | 37,092 | +0.04(+0.38%) |
Oct 17, 2022 | 10.66 | 10.80 | 10.50 | 10.54 | 36,058 | +0.19(+1.84%) |
Oct 14, 2022 | 11.09 | 11.39 | 10.27 | 10.35 | 71,117 | -0.65(-5.91%) |
Oct 13, 2022 | 10.98 | 11.35 | 10.61 | 11.00 | 98,118 | -0.32(-2.83%) |
Oct 12, 2022 | 11.43 | 11.65 | 11.11 | 11.32 | 49,903 | -0.17(-1.48%) |
Oct 11, 2022 | 11.38 | 11.92 | 10.98 | 11.49 | 54,675 | -0.16(-1.37%) |
Oct 10, 2022 | 12.07 | 12.12 | 11.17 | 11.65 | 81,140 | -0.53(-4.35%) |
Oct 07, 2022 | 12.12 | 12.32 | 11.97 | 12.18 | 116,650 | -0.12(-0.98%) |
Oct 06, 2022 | 12.90 | 13.26 | 12.26 | 12.30 | 71,243 | -0.28(-2.23%) |
Oct 05, 2022 | 13.03 | 13.03 | 12.15 | 12.58 | 61,476 | -0.48(-3.68%) |
Oct 04, 2022 | 13.00 | 13.70 | 12.55 | 13.06 | 89,091 | +0.56(+4.48%) |
Oct 03, 2022 | 12.18 | 12.87 | 12.00 | 12.50 | 63,392 | +0.30(+2.46%) |
Sep 30, 2022 | 12.01 | 12.86 | 12.01 | 12.20 | 48,297 | +0.00(+0.00%) |
Sep 29, 2022 | 12.85 | 12.85 | 12.00 | 12.20 | 187,224 | -0.94(-7.15%) |
Sep 28, 2022 | 12.94 | 13.33 | 12.76 | 13.14 | 43,217 | +0.36(+2.82%) |
Sep 27, 2022 | 12.38 | 12.99 | 12.38 | 12.78 | 63,062 | +0.47(+3.82%) |
Sep 26, 2022 | 12.26 | 12.86 | 12.01 | 12.31 | 70,334 | -0.05(-0.40%) |
Sep 23, 2022 | 12.86 | 13.34 | 12.00 | 12.36 | 132,893 | -1.03(-7.69%) |
Sep 22, 2022 | 12.93 | 13.48 | 12.38 | 13.39 | 114,662 | +0.48(+3.72%) |
Sep 21, 2022 | 13.40 | 14.05 | 12.90 | 12.91 | 140,445 | -0.54(-4.01%) |
Sep 20, 2022 | 14.63 | 14.63 | 13.38 | 13.45 | 110,399 | -1.23(-8.38%) |
Sep 19, 2022 | 14.48 | 15.02 | 14.41 | 14.68 | 83,552 | +0.01(+0.07%) |
Sep 16, 2022 | 14.00 | 14.69 | 13.76 | 14.67 | 111,505 | +0.44(+3.09%) |
Sep 15, 2022 | 14.10 | 14.86 | 14.05 | 14.23 | 74,663 | +0.16(+1.14%) |
Sep 14, 2022 | 13.65 | 14.64 | 13.33 | 14.07 | 140,340 | +0.26(+1.88%) |
Sep 13, 2022 | 13.30 | 14.06 | 13.12 | 13.81 | 95,716 | +0.05(+0.36%) |
Sep 12, 2022 | 14.10 | 14.16 | 12.75 | 13.76 | 177,437 | -0.06(-0.43%) |
Sep 09, 2022 | 14.03 | 14.35 | 13.70 | 13.82 | 79,850 | -0.10(-0.72%) |
Sep 08, 2022 | 13.86 | 14.28 | 13.72 | 13.92 | 58,446 | -0.18(-1.28%) |
Sep 07, 2022 | 13.20 | 14.16 | 13.20 | 14.10 | 79,227 | +0.70(+5.22%) |
Sep 06, 2022 | 13.83 | 13.90 | 13.13 | 13.40 | 96,313 | -0.48(-3.46%) |
Sep 02, 2022 | 14.33 | 14.43 | 13.71 | 13.88 | 81,872 | -0.45(-3.14%) |
Sep 01, 2022 | 14.66 | 14.66 | 13.61 | 14.33 | 89,217 | -0.34(-2.32%) |
Aug 31, 2022 | 14.74 | 15.04 | 14.40 | 14.67 | 54,342 | -0.12(-0.81%) |
Aug 30, 2022 | 15.23 | 15.23 | 14.10 | 14.79 | 85,121 | +0.42(+2.92%) |
Aug 29, 2022 | 14.00 | 14.51 | 14.00 | 14.37 | 54,110 | +0.21(+1.48%) |
Aug 26, 2022 | 14.96 | 14.96 | 14.07 | 14.16 | 88,099 | -0.77(-5.16%) |
Aug 25, 2022 | 15.49 | 15.49 | 14.86 | 14.93 | 53,242 | -0.20(-1.32%) |
Aug 24, 2022 | 15.18 | 15.50 | 15.00 | 15.13 | 76,856 | +0.05(+0.33%) |
Aug 23, 2022 | 15.25 | 15.48 | 14.76 | 15.08 | 75,614 | -0.12(-0.79%) |
Aug 22, 2022 | 15.00 | 15.20 | 14.53 | 15.20 | 224,181 | +0.09(+0.60%) |
Aug 19, 2022 | 15.35 | 15.49 | 15.03 | 15.11 | 130,152 | -0.75(-4.73%) |
Aug 18, 2022 | 15.80 | 15.97 | 15.60 | 15.86 | 88,798 | +0.07(+0.44%) |
Aug 17, 2022 | 16.46 | 16.46 | 15.71 | 15.79 | 105,151 | -0.73(-4.42%) |
Aug 16, 2022 | 17.01 | 17.02 | 16.10 | 16.52 | 145,215 | -0.62(-3.62%) |
Aug 15, 2022 | 17.01 | 17.60 | 16.25 | 17.14 | 254,093 | -0.69(-3.87%) |
Aug 12, 2022 | 16.07 | 17.95 | 15.25 | 17.83 | 359,775 | +1.96(+12.35%) |
Aug 11, 2022 | 16.95 | 17.46 | 15.74 | 15.87 | 240,225 | -0.79(-4.74%) |
Aug 10, 2022 | 16.24 | 16.93 | 15.65 | 16.66 | 204,613 | +0.97(+6.18%) |
Aug 09, 2022 | 16.51 | 16.61 | 15.51 | 15.69 | 169,711 | -1.33(-7.81%) |
Aug 08, 2022 | 16.20 | 17.83 | 16.20 | 17.02 | 273,397 | +1.61(+10.45%) |
Aug 05, 2022 | 15.58 | 16.27 | 15.34 | 15.41 | 152,209 | -0.20(-1.28%) |
Aug 04, 2022 | 16.13 | 16.58 | 15.44 | 15.61 | 124,494 | -0.57(-3.52%) |
Aug 03, 2022 | 15.32 | 16.20 | 15.15 | 16.18 | 175,308 | +0.86(+5.61%) |
Aug 02, 2022 | 14.18 | 15.90 | 14.00 | 15.32 | 167,010 | +1.11(+7.81%) |