Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.930 | 9.300 | 8.930 | 9.220 | 318,173 | +0.34(+3.83%) |
Jan 30, 2023 | 9.030 | 9.230 | 8.845 | 8.880 | 260,732 | -0.36(-3.90%) |
Jan 27, 2023 | 8.960 | 9.440 | 8.910 | 9.240 | 320,279 | +0.27(+3.01%) |
Jan 26, 2023 | 9.040 | 9.170 | 8.710 | 8.970 | 311,601 | +0.07(+0.79%) |
Jan 25, 2023 | 8.620 | 8.910 | 8.450 | 8.900 | 211,643 | +0.08(+0.91%) |
Jan 24, 2023 | 9.220 | 9.220 | 8.800 | 8.820 | 259,005 | -0.44(-4.75%) |
Jan 23, 2023 | 8.960 | 9.540 | 8.900 | 9.260 | 574,563 | +0.37(+4.16%) |
Jan 20, 2023 | 8.910 | 8.980 | 8.680 | 8.890 | 288,080 | +0.14(+1.60%) |
Jan 19, 2023 | 8.720 | 8.840 | 8.410 | 8.750 | 347,528 | -0.01(-0.11%) |
Jan 18, 2023 | 9.060 | 9.240 | 8.660 | 8.760 | 324,361 | -0.16(-1.79%) |
Jan 17, 2023 | 8.610 | 9.050 | 8.550 | 8.920 | 414,170 | +0.29(+3.36%) |
Jan 13, 2023 | 8.650 | 8.925 | 8.510 | 8.630 | 321,720 | -0.16(-1.82%) |
Jan 12, 2023 | 8.610 | 8.810 | 8.370 | 8.790 | 471,456 | +0.31(+3.66%) |
Jan 11, 2023 | 8.150 | 8.605 | 8.020 | 8.480 | 641,038 | +0.38(+4.69%) |
Jan 10, 2023 | 7.690 | 8.200 | 7.650 | 8.100 | 1,244,115 | +0.41(+5.33%) |
Jan 09, 2023 | 7.560 | 7.840 | 7.530 | 7.690 | 624,878 | +0.25(+3.36%) |
Jan 06, 2023 | 7.520 | 7.650 | 7.350 | 7.440 | 355,329 | +0.02(+0.27%) |
Jan 05, 2023 | 7.340 | 7.720 | 7.150 | 7.420 | 530,559 | +0.08(+1.09%) |
Jan 04, 2023 | 7.210 | 7.450 | 7.095 | 7.340 | 612,247 | +0.21(+2.95%) |
Jan 03, 2023 | 7.550 | 7.725 | 6.930 | 7.130 | 601,113 | -0.25(-3.39%) |
Dec 30, 2022 | 6.950 | 7.440 | 6.900 | 7.380 | 628,376 | +0.35(+4.98%) |
Dec 29, 2022 | 6.590 | 7.400 | 6.550 | 7.030 | 926,957 | +0.46(+7.00%) |
Dec 28, 2022 | 6.800 | 6.900 | 6.410 | 6.570 | 1,393,371 | -0.23(-3.38%) |
Dec 27, 2022 | 7.970 | 8.020 | 6.600 | 6.800 | 1,407,039 | -1.22(-15.21%) |
Dec 23, 2022 | 8.350 | 8.400 | 7.989 | 8.020 | 635,659 | -0.33(-3.95%) |
Dec 22, 2022 | 8.550 | 8.550 | 8.120 | 8.350 | 369,505 | -0.26(-3.02%) |
Dec 21, 2022 | 8.590 | 8.870 | 8.460 | 8.610 | 406,609 | +0.07(+0.82%) |
Dec 20, 2022 | 8.770 | 9.000 | 8.170 | 8.540 | 1,034,564 | -0.33(-3.72%) |
Dec 19, 2022 | 9.450 | 9.490 | 8.710 | 8.870 | 544,324 | -0.66(-6.93%) |
Dec 16, 2022 | 9.510 | 9.680 | 9.249 | 9.530 | 486,546 | -0.17(-1.75%) |
Dec 15, 2022 | 9.600 | 9.730 | 9.470 | 9.700 | 313,895 | -0.08(-0.82%) |
Dec 14, 2022 | 9.880 | 10.09 | 9.610 | 9.780 | 361,628 | -0.16(-1.61%) |
Dec 13, 2022 | 10.21 | 10.35 | 9.770 | 9.940 | 385,985 | +0.11(+1.12%) |
Dec 12, 2022 | 9.380 | 10.10 | 9.380 | 9.830 | 391,884 | +0.38(+4.02%) |
Dec 09, 2022 | 9.400 | 9.615 | 9.250 | 9.450 | 195,754 | +0.08(+0.85%) |
Dec 08, 2022 | 9.370 | 9.710 | 9.110 | 9.370 | 510,313 | +0.13(+1.41%) |
Dec 07, 2022 | 9.900 | 10.07 | 9.210 | 9.240 | 522,327 | -0.66(-6.67%) |
Dec 06, 2022 | 10.15 | 10.16 | 9.850 | 9.900 | 238,382 | -0.18(-1.79%) |
Dec 05, 2022 | 10.61 | 10.65 | 10.05 | 10.08 | 267,756 | -0.59(-5.53%) |
Dec 02, 2022 | 10.57 | 10.77 | 10.44 | 10.67 | 181,132 | -0.05(-0.47%) |
Dec 01, 2022 | 10.75 | 11.01 | 10.43 | 10.72 | 389,470 | +0.07(+0.66%) |
Nov 30, 2022 | 10.28 | 10.68 | 9.970 | 10.65 | 345,420 | +0.43(+4.21%) |
Nov 29, 2022 | 10.16 | 10.33 | 10.06 | 10.22 | 263,065 | +0.06(+0.59%) |
Nov 28, 2022 | 10.54 | 10.88 | 10.09 | 10.16 | 465,244 | -0.54(-5.05%) |
Nov 25, 2022 | 10.90 | 11.00 | 10.65 | 10.70 | 118,924 | -0.24(-2.19%) |
Nov 23, 2022 | 10.91 | 11.15 | 10.88 | 10.94 | 265,485 | +0.13(+1.20%) |
Nov 22, 2022 | 10.89 | 10.99 | 10.51 | 10.81 | 393,092 | -0.03(-0.28%) |
Nov 21, 2022 | 11.10 | 11.29 | 10.80 | 10.84 | 479,547 | -0.46(-4.07%) |
Nov 18, 2022 | 12.03 | 12.03 | 11.15 | 11.30 | 503,463 | -0.41(-3.50%) |
Nov 17, 2022 | 11.93 | 12.38 | 11.57 | 11.71 | 540,621 | -0.56(-4.56%) |
Nov 16, 2022 | 14.40 | 14.56 | 12.16 | 12.27 | 908,729 | -2.07(-14.44%) |
Nov 15, 2022 | 14.00 | 14.53 | 13.76 | 14.34 | 589,570 | +0.66(+4.82%) |
Nov 14, 2022 | 13.79 | 13.93 | 13.38 | 13.68 | 269,824 | -0.11(-0.80%) |
Nov 11, 2022 | 13.27 | 14.02 | 12.74 | 13.79 | 532,533 | +1.13(+8.93%) |
Nov 10, 2022 | 12.45 | 13.71 | 12.11 | 12.66 | 703,848 | +0.94(+8.02%) |
Nov 09, 2022 | 12.85 | 13.17 | 11.71 | 11.72 | 770,346 | -1.20(-9.29%) |
Nov 08, 2022 | 13.47 | 13.55 | 12.79 | 12.92 | 390,903 | -0.59(-4.37%) |
Nov 07, 2022 | 13.31 | 13.76 | 12.95 | 13.51 | 235,763 | +0.26(+1.96%) |
Nov 04, 2022 | 13.99 | 14.05 | 13.03 | 13.25 | 271,561 | -0.50(-3.64%) |
Nov 03, 2022 | 13.30 | 13.97 | 13.18 | 13.75 | 270,333 | +0.35(+2.61%) |
Nov 02, 2022 | 13.65 | 14.61 | 13.35 | 13.40 | 322,958 | -0.41(-2.97%) |
Nov 01, 2022 | 14.31 | 14.85 | 13.77 | 13.81 | 328,539 | -0.39(-2.75%) |
Oct 31, 2022 | 13.33 | 14.38 | 13.15 | 14.20 | 666,782 | +0.79(+5.89%) |
Oct 28, 2022 | 12.58 | 13.44 | 12.52 | 13.41 | 327,069 | +0.79(+6.26%) |
Oct 27, 2022 | 12.51 | 13.12 | 12.28 | 12.62 | 317,301 | +0.14(+1.12%) |
Oct 26, 2022 | 12.45 | 12.75 | 12.29 | 12.48 | 255,984 | -0.03(-0.24%) |
Oct 25, 2022 | 11.84 | 12.69 | 11.84 | 12.51 | 453,235 | +0.66(+5.57%) |
Oct 24, 2022 | 11.65 | 11.88 | 11.13 | 11.85 | 342,203 | +0.07(+0.59%) |
Oct 21, 2022 | 11.30 | 11.80 | 11.03 | 11.78 | 352,850 | +0.53(+4.71%) |
Oct 20, 2022 | 11.08 | 11.56 | 11.01 | 11.25 | 275,970 | +0.21(+1.90%) |
Oct 19, 2022 | 11.48 | 11.64 | 11.01 | 11.04 | 309,324 | -0.55(-4.75%) |
Oct 18, 2022 | 11.95 | 12.27 | 11.54 | 11.59 | 270,423 | -0.08(-0.69%) |
Oct 17, 2022 | 11.66 | 11.94 | 11.51 | 11.67 | 530,389 | +0.23(+2.01%) |
Oct 14, 2022 | 12.82 | 13.45 | 11.42 | 11.44 | 818,259 | -1.46(-11.32%) |
Oct 13, 2022 | 11.51 | 12.95 | 11.41 | 12.90 | 631,744 | +0.99(+8.31%) |
Oct 12, 2022 | 11.88 | 12.03 | 11.37 | 11.91 | 332,975 | +0.09(+0.76%) |
Oct 11, 2022 | 11.21 | 11.88 | 11.02 | 11.82 | 228,328 | +0.54(+4.79%) |
Oct 10, 2022 | 11.40 | 11.50 | 10.88 | 11.28 | 455,011 | -0.15(-1.31%) |
Oct 07, 2022 | 12.52 | 12.73 | 11.33 | 11.43 | 795,865 | -1.08(-8.63%) |
Oct 06, 2022 | 12.10 | 13.22 | 12.10 | 12.51 | 801,209 | +0.48(+3.99%) |
Oct 05, 2022 | 11.90 | 12.30 | 11.69 | 12.03 | 656,514 | -0.01(-0.08%) |
Oct 04, 2022 | 11.61 | 12.06 | 11.61 | 12.04 | 773,011 | +0.62(+5.43%) |
Oct 03, 2022 | 11.57 | 11.87 | 11.32 | 11.42 | 687,699 | -0.05(-0.44%) |
Sep 30, 2022 | 11.47 | 12.47 | 11.45 | 11.47 | 695,855 | +0.04(+0.35%) |
Sep 29, 2022 | 12.35 | 12.35 | 11.02 | 11.43 | 815,777 | -0.90(-7.30%) |
Sep 28, 2022 | 10.88 | 12.70 | 10.75 | 12.33 | 2,907,155 | +2.16(+21.24%) |
Sep 27, 2022 | 10.26 | 10.42 | 9.800 | 10.17 | 436,468 | +0.00(+0.00%) |
Sep 26, 2022 | 10.08 | 10.62 | 9.910 | 10.17 | 488,490 | -0.14(-1.36%) |
Sep 23, 2022 | 10.70 | 10.70 | 10.12 | 10.31 | 439,382 | -0.66(-6.02%) |
Sep 22, 2022 | 11.42 | 11.50 | 10.39 | 10.97 | 473,808 | -0.43(-3.77%) |
Sep 21, 2022 | 11.78 | 12.03 | 11.37 | 11.40 | 313,561 | -0.35(-2.98%) |
Sep 20, 2022 | 11.97 | 12.03 | 11.52 | 11.75 | 446,112 | -0.38(-3.13%) |
Sep 19, 2022 | 12.19 | 12.37 | 11.85 | 12.13 | 268,781 | -0.32(-2.57%) |
Sep 16, 2022 | 12.31 | 12.69 | 12.08 | 12.45 | 553,731 | -0.18(-1.43%) |
Sep 15, 2022 | 12.41 | 12.74 | 12.39 | 12.63 | 220,812 | +0.11(+0.88%) |
Sep 14, 2022 | 11.80 | 12.65 | 11.75 | 12.52 | 249,653 | +0.72(+6.10%) |
Sep 13, 2022 | 11.85 | 12.19 | 11.74 | 11.80 | 353,932 | -0.66(-5.30%) |
Sep 12, 2022 | 12.18 | 12.56 | 11.97 | 12.46 | 272,190 | +0.33(+2.72%) |
Sep 09, 2022 | 11.69 | 12.26 | 11.69 | 12.13 | 365,069 | +0.49(+4.21%) |
Sep 08, 2022 | 11.91 | 12.00 | 11.54 | 11.64 | 467,621 | -0.32(-2.68%) |
Sep 07, 2022 | 12.02 | 12.44 | 11.94 | 11.96 | 331,411 | -0.24(-1.97%) |
Sep 06, 2022 | 13.13 | 13.20 | 12.18 | 12.20 | 350,180 | -0.99(-7.51%) |
Sep 02, 2022 | 13.05 | 13.37 | 12.69 | 13.19 | 258,095 | +0.32(+2.49%) |
Sep 01, 2022 | 13.05 | 13.16 | 12.61 | 12.87 | 297,849 | -0.44(-3.31%) |
Aug 31, 2022 | 13.23 | 13.59 | 13.04 | 13.31 | 283,096 | +0.20(+1.53%) |
Aug 30, 2022 | 13.62 | 13.85 | 13.06 | 13.11 | 301,143 | -0.16(-1.21%) |
Aug 29, 2022 | 13.75 | 14.13 | 13.24 | 13.27 | 298,963 | -0.80(-5.69%) |
Aug 26, 2022 | 14.98 | 15.14 | 14.03 | 14.07 | 231,977 | -0.74(-5.00%) |
Aug 25, 2022 | 14.95 | 15.00 | 14.51 | 14.81 | 308,548 | +0.07(+0.47%) |
Aug 24, 2022 | 14.28 | 14.80 | 14.14 | 14.74 | 265,272 | +0.60(+4.24%) |
Aug 23, 2022 | 13.83 | 14.35 | 13.80 | 14.14 | 406,824 | +0.31(+2.24%) |
Aug 22, 2022 | 14.00 | 14.48 | 13.78 | 13.83 | 426,430 | -0.60(-4.16%) |
Aug 19, 2022 | 14.30 | 14.55 | 13.85 | 14.43 | 482,169 | -0.26(-1.77%) |
Aug 18, 2022 | 15.50 | 15.50 | 14.25 | 14.69 | 474,520 | -0.70(-4.55%) |
Aug 17, 2022 | 15.86 | 16.20 | 15.20 | 15.39 | 516,542 | -0.86(-5.29%) |
Aug 16, 2022 | 14.86 | 16.44 | 13.83 | 16.25 | 1,172,580 | +0.73(+4.70%) |
Aug 15, 2022 | 15.45 | 15.83 | 15.16 | 15.52 | 562,307 | +0.20(+1.31%) |
Aug 12, 2022 | 15.59 | 15.77 | 14.64 | 15.32 | 379,358 | +0.28(+1.86%) |
Aug 11, 2022 | 14.35 | 16.15 | 14.24 | 15.04 | 1,131,997 | +0.97(+6.89%) |
Aug 10, 2022 | 13.22 | 14.09 | 13.06 | 14.07 | 564,472 | +1.16(+8.99%) |
Aug 09, 2022 | 13.62 | 13.76 | 12.82 | 12.91 | 399,745 | -1.02(-7.32%) |
Aug 08, 2022 | 14.01 | 14.57 | 13.90 | 13.93 | 329,901 | -0.12(-0.85%) |
Aug 05, 2022 | 13.86 | 14.34 | 13.63 | 14.05 | 266,036 | -0.06(-0.43%) |
Aug 04, 2022 | 13.64 | 14.25 | 13.63 | 14.11 | 466,376 | +0.55(+4.06%) |
Aug 03, 2022 | 13.30 | 13.76 | 13.17 | 13.56 | 288,081 | +0.35(+2.65%) |
Aug 02, 2022 | 12.49 | 13.31 | 12.41 | 13.21 | 384,828 | +0.70(+5.60%) |
Aug 01, 2022 | 12.04 | 12.56 | 11.80 | 12.51 | 284,534 | +0.47(+3.90%) |
Jul 29, 2022 | 13.15 | 13.15 | 11.95 | 12.04 | 517,273 | -1.09(-8.30%) |
Jul 28, 2022 | 12.98 | 13.24 | 12.58 | 13.13 | 210,910 | +0.23(+1.78%) |
Jul 27, 2022 | 12.88 | 12.99 | 12.48 | 12.90 | 214,911 | +0.27(+2.14%) |
Jul 26, 2022 | 12.96 | 13.02 | 12.57 | 12.63 | 203,524 | -0.35(-2.70%) |
Jul 25, 2022 | 12.89 | 13.07 | 12.51 | 12.98 | 222,131 | +0.24(+1.88%) |
Jul 22, 2022 | 13.62 | 13.63 | 12.65 | 12.74 | 296,693 | -0.89(-6.53%) |
Jul 21, 2022 | 13.48 | 13.65 | 13.18 | 13.63 | 279,189 | +0.14(+1.04%) |
Jul 20, 2022 | 12.52 | 13.51 | 12.52 | 13.49 | 634,923 | +1.11(+8.97%) |
Jul 19, 2022 | 12.19 | 12.45 | 12.08 | 12.38 | 239,801 | +0.26(+2.15%) |
Jul 18, 2022 | 12.54 | 12.83 | 12.07 | 12.12 | 301,571 | -0.33(-2.65%) |
Jul 15, 2022 | 12.60 | 12.60 | 12.05 | 12.45 | 229,662 | +0.06(+0.48%) |
Jul 14, 2022 | 12.30 | 12.40 | 11.90 | 12.39 | 166,274 | +0.03(+0.24%) |
Jul 13, 2022 | 12.15 | 12.51 | 12.05 | 12.36 | 239,527 | +0.04(+0.32%) |
Jul 12, 2022 | 11.89 | 12.54 | 11.80 | 12.32 | 243,914 | +0.37(+3.10%) |
Jul 11, 2022 | 12.50 | 12.52 | 11.86 | 11.95 | 286,576 | -0.64(-5.08%) |
Jul 08, 2022 | 12.38 | 12.81 | 12.34 | 12.59 | 205,150 | +0.17(+1.37%) |
Jul 07, 2022 | 11.95 | 12.76 | 11.90 | 12.42 | 423,204 | +0.45(+3.76%) |
Jul 06, 2022 | 11.30 | 12.02 | 11.17 | 11.97 | 513,155 | +0.53(+4.63%) |
Jul 05, 2022 | 10.71 | 11.44 | 10.65 | 11.44 | 339,521 | +0.57(+5.24%) |
Jul 01, 2022 | 11.20 | 11.42 | 10.78 | 10.87 | 256,497 | -0.43(-3.81%) |
Jun 30, 2022 | 11.21 | 11.36 | 10.51 | 11.30 | 920,223 | -0.12(-1.05%) |
Jun 29, 2022 | 11.24 | 11.59 | 11.03 | 11.42 | 509,988 | +0.27(+2.42%) |
Jun 28, 2022 | 11.25 | 11.77 | 11.06 | 11.15 | 385,722 | -0.19(-1.68%) |
Jun 27, 2022 | 11.33 | 11.65 | 10.85 | 11.34 | 623,820 | -0.44(-3.74%) |
Jun 24, 2022 | 11.82 | 12.30 | 11.48 | 11.78 | 5,253,730 | +0.21(+1.82%) |
Jun 23, 2022 | 10.93 | 11.74 | 10.93 | 11.57 | 724,822 | +0.64(+5.86%) |
Jun 22, 2022 | 10.50 | 11.14 | 10.49 | 10.93 | 585,934 | +0.12(+1.11%) |
Jun 21, 2022 | 10.30 | 10.83 | 10.19 | 10.81 | 721,763 | +0.51(+4.95%) |
Jun 17, 2022 | 9.570 | 10.54 | 9.570 | 10.30 | 630,312 | +0.76(+7.97%) |
Jun 16, 2022 | 9.630 | 9.720 | 9.270 | 9.540 | 539,498 | -0.24(-2.45%) |
Jun 15, 2022 | 9.380 | 9.960 | 9.380 | 9.780 | 526,456 | +0.35(+3.71%) |
Jun 14, 2022 | 9.180 | 9.450 | 9.020 | 9.430 | 436,619 | +0.37(+4.08%) |
Jun 13, 2022 | 9.600 | 9.640 | 9.010 | 9.060 | 661,050 | -0.97(-9.67%) |
Jun 10, 2022 | 9.890 | 10.25 | 9.850 | 10.03 | 343,729 | -0.11(-1.08%) |
Jun 09, 2022 | 10.58 | 10.70 | 10.08 | 10.14 | 734,789 | -0.63(-5.85%) |
Jun 08, 2022 | 10.89 | 11.44 | 10.72 | 10.77 | 840,088 | -0.03(-0.28%) |
Jun 07, 2022 | 10.35 | 10.83 | 10.12 | 10.80 | 853,626 | +0.47(+4.55%) |
Jun 06, 2022 | 9.860 | 11.18 | 9.860 | 10.33 | 1,839,316 | +0.79(+8.28%) |
Jun 03, 2022 | 9.850 | 9.850 | 9.330 | 9.540 | 348,585 | -0.37(-3.73%) |
Jun 02, 2022 | 9.940 | 10.00 | 9.700 | 9.910 | 348,272 | +0.02(+0.20%) |
Jun 01, 2022 | 10.24 | 10.54 | 9.720 | 9.890 | 308,981 | -0.33(-3.23%) |
May 31, 2022 | 10.10 | 10.59 | 10.06 | 10.22 | 498,757 | -0.16(-1.54%) |
May 27, 2022 | 9.720 | 10.38 | 9.631 | 10.38 | 515,227 | +0.73(+7.56%) |
May 26, 2022 | 9.440 | 9.893 | 9.390 | 9.650 | 502,157 | +0.13(+1.37%) |
May 25, 2022 | 9.330 | 9.730 | 9.330 | 9.520 | 295,386 | +0.33(+3.59%) |
May 24, 2022 | 9.270 | 9.400 | 9.100 | 9.190 | 402,606 | -0.40(-4.17%) |
May 23, 2022 | 10.26 | 10.26 | 9.520 | 9.590 | 358,499 | -0.63(-6.16%) |
May 20, 2022 | 10.95 | 11.16 | 9.800 | 10.22 | 891,345 | -0.90(-8.09%) |
May 19, 2022 | 8.910 | 11.23 | 8.880 | 11.12 | 1,236,670 | +1.67(+17.67%) |
May 18, 2022 | 9.800 | 10.19 | 9.240 | 9.450 | 558,359 | -0.55(-5.50%) |
May 17, 2022 | 9.740 | 10.27 | 9.734 | 10.00 | 396,664 | +0.40(+4.17%) |
May 16, 2022 | 9.590 | 10.27 | 9.510 | 9.600 | 471,862 | -0.09(-0.93%) |
May 13, 2022 | 9.170 | 9.800 | 8.950 | 9.690 | 639,715 | +0.84(+9.49%) |
May 12, 2022 | 8.900 | 9.350 | 8.660 | 8.850 | 762,554 | -0.35(-3.80%) |
May 11, 2022 | 9.100 | 9.540 | 8.990 | 9.200 | 517,102 | -0.07(-0.76%) |
May 10, 2022 | 9.630 | 9.930 | 8.950 | 9.270 | 682,709 | -0.23(-2.42%) |
May 09, 2022 | 8.830 | 9.768 | 8.690 | 9.500 | 809,858 | +0.29(+3.15%) |
May 06, 2022 | 9.170 | 9.341 | 8.800 | 9.210 | 481,258 | +0.06(+0.66%) |
May 05, 2022 | 9.530 | 9.690 | 8.900 | 9.150 | 407,383 | -0.67(-6.82%) |
May 04, 2022 | 9.570 | 9.914 | 9.100 | 9.820 | 358,665 | +0.12(+1.24%) |
May 03, 2022 | 9.740 | 9.930 | 9.340 | 9.700 | 315,484 | -0.19(-1.92%) |
May 02, 2022 | 9.250 | 9.900 | 9.070 | 9.890 | 349,580 | +0.70(+7.62%) |
Apr 29, 2022 | 9.520 | 9.860 | 9.150 | 9.190 | 430,672 | -0.38(-3.97%) |
Apr 28, 2022 | 10.12 | 10.29 | 9.180 | 9.570 | 696,779 | -0.13(-1.34%) |
Apr 27, 2022 | 9.930 | 10.36 | 9.660 | 9.700 | 446,883 | -0.31(-3.10%) |
Apr 26, 2022 | 11.20 | 11.20 | 9.990 | 10.01 | 427,524 | -1.02(-9.25%) |
Apr 25, 2022 | 10.35 | 11.21 | 10.11 | 11.03 | 715,424 | +0.98(+9.75%) |
Apr 22, 2022 | 10.16 | 10.41 | 9.800 | 10.05 | 389,572 | -0.12(-1.18%) |
Apr 21, 2022 | 10.63 | 10.83 | 10.11 | 10.17 | 388,262 | -0.37(-3.51%) |
Apr 20, 2022 | 11.40 | 11.50 | 10.54 | 10.54 | 491,309 | -0.80(-7.05%) |
Apr 19, 2022 | 10.84 | 11.68 | 10.78 | 11.34 | 272,441 | +0.50(+4.61%) |
Apr 18, 2022 | 11.44 | 11.61 | 10.77 | 10.84 | 519,249 | -0.72(-6.23%) |
Apr 14, 2022 | 11.39 | 11.73 | 11.14 | 11.56 | 614,083 | +0.06(+0.52%) |
Apr 13, 2022 | 10.96 | 11.59 | 10.91 | 11.50 | 360,621 | +0.51(+4.64%) |
Apr 12, 2022 | 11.34 | 11.76 | 10.89 | 10.99 | 503,027 | -0.25(-2.22%) |
Apr 11, 2022 | 11.28 | 11.80 | 11.01 | 11.24 | 608,525 | -0.70(-5.86%) |
Apr 08, 2022 | 13.00 | 13.07 | 11.91 | 11.94 | 838,586 | -1.12(-8.58%) |
Apr 07, 2022 | 12.66 | 13.98 | 12.64 | 13.06 | 1,104,327 | +0.42(+3.32%) |
Apr 06, 2022 | 13.73 | 13.75 | 11.77 | 12.64 | 1,580,745 | -0.75(-5.60%) |
Apr 05, 2022 | 13.24 | 14.77 | 12.62 | 13.39 | 5,182,282 | +1.27(+10.48%) |
Apr 04, 2022 | 10.55 | 12.32 | 10.55 | 12.12 | 1,711,589 | +1.37(+12.74%) |
Apr 01, 2022 | 10.84 | 11.52 | 10.21 | 10.75 | 1,299,579 | -0.09(-0.83%) |
Mar 31, 2022 | 9.680 | 12.05 | 9.450 | 10.84 | 5,227,888 | +1.42(+15.07%) |
Mar 30, 2022 | 9.650 | 9.880 | 9.400 | 9.420 | 484,272 | -0.25(-2.59%) |
Mar 29, 2022 | 9.520 | 9.850 | 9.490 | 9.670 | 438,785 | +0.29(+3.09%) |
Mar 28, 2022 | 9.300 | 9.450 | 8.880 | 9.380 | 651,644 | +0.12(+1.30%) |
Mar 25, 2022 | 9.660 | 9.700 | 9.130 | 9.260 | 361,802 | -0.40(-4.14%) |
Mar 24, 2022 | 9.700 | 9.800 | 9.200 | 9.660 | 484,495 | +0.12(+1.26%) |
Mar 23, 2022 | 9.880 | 10.05 | 9.530 | 9.540 | 402,683 | -0.49(-4.89%) |
Mar 22, 2022 | 10.00 | 10.30 | 9.890 | 10.03 | 448,398 | +0.12(+1.21%) |
Mar 21, 2022 | 9.940 | 10.30 | 9.620 | 9.910 | 304,582 | +0.05(+0.51%) |
Mar 18, 2022 | 9.560 | 10.13 | 9.550 | 9.860 | 400,967 | +0.16(+1.65%) |
Mar 17, 2022 | 9.230 | 9.720 | 9.080 | 9.700 | 279,921 | +0.40(+4.30%) |
Mar 16, 2022 | 8.840 | 9.320 | 8.770 | 9.300 | 564,469 | +0.62(+7.14%) |
Mar 15, 2022 | 8.340 | 8.780 | 8.270 | 8.680 | 371,175 | +0.40(+4.83%) |
Mar 14, 2022 | 9.100 | 9.310 | 8.230 | 8.280 | 539,704 | -0.81(-8.91%) |
Mar 11, 2022 | 9.740 | 9.820 | 9.010 | 9.090 | 323,741 | -0.47(-4.92%) |
Mar 10, 2022 | 9.640 | 9.820 | 9.400 | 9.560 | 238,760 | -0.41(-4.11%) |
Mar 09, 2022 | 9.660 | 10.01 | 9.420 | 9.970 | 430,938 | +0.53(+5.61%) |
Mar 08, 2022 | 9.580 | 9.910 | 8.950 | 9.440 | 505,852 | -0.12(-1.26%) |
Mar 07, 2022 | 9.770 | 10.11 | 9.550 | 9.560 | 384,102 | -0.29(-2.94%) |
Mar 04, 2022 | 10.14 | 10.43 | 9.750 | 9.850 | 421,584 | -0.35(-3.43%) |
Mar 03, 2022 | 10.45 | 10.53 | 10.00 | 10.20 | 325,555 | -0.30(-2.86%) |
Mar 02, 2022 | 9.920 | 10.77 | 9.880 | 10.50 | 633,535 | +0.71(+7.25%) |
Mar 01, 2022 | 10.24 | 10.24 | 9.602 | 9.790 | 436,900 | -0.36(-3.55%) |
Feb 28, 2022 | 9.720 | 10.20 | 9.670 | 10.15 | 410,720 | +0.20(+2.01%) |
Feb 25, 2022 | 9.780 | 9.960 | 9.450 | 9.950 | 363,064 | +0.20(+2.05%) |
Feb 24, 2022 | 8.490 | 9.798 | 8.400 | 9.750 | 524,912 | +0.70(+7.73%) |
Feb 23, 2022 | 9.650 | 9.700 | 9.000 | 9.050 | 465,358 | -0.42(-4.44%) |
Feb 22, 2022 | 9.750 | 10.00 | 9.430 | 9.470 | 435,527 | -0.37(-3.76%) |
Feb 18, 2022 | 9.840 | 0 | -0.29(-2.86%) | |||
Feb 17, 2022 | 10.31 | 10.62 | 10.01 | 10.13 | 452,976 | -0.45(-4.25%) |
Feb 16, 2022 | 10.69 | 10.77 | 10.21 | 10.58 | 389,396 | -0.33(-3.02%) |
Feb 15, 2022 | 10.43 | 10.94 | 10.22 | 10.91 | 482,891 | +1.01(+10.20%) |
Feb 14, 2022 | 10.18 | 10.62 | 9.860 | 9.900 | 567,724 | -0.47(-4.53%) |
Feb 11, 2022 | 11.00 | 11.35 | 10.27 | 10.37 | 425,205 | -0.67(-6.07%) |
Feb 10, 2022 | 11.18 | 11.85 | 11.01 | 11.04 | 451,325 | -0.71(-6.04%) |
Feb 09, 2022 | 11.50 | 11.89 | 11.43 | 11.75 | 297,063 | +0.35(+3.07%) |
Feb 08, 2022 | 10.89 | 11.42 | 10.71 | 11.40 | 282,566 | +0.41(+3.73%) |
Feb 07, 2022 | 11.05 | 11.39 | 10.90 | 10.99 | 265,144 | -0.05(-0.45%) |
Feb 04, 2022 | 10.32 | 11.09 | 10.20 | 11.04 | 327,436 | +0.83(+8.13%) |
Feb 03, 2022 | 10.31 | 10.07 | 10.21 | 348,924 | -0.39(-3.68%) | |
Feb 02, 2022 | 11.75 | 11.96 | 10.55 | 10.60 | 592,659 | -1.05(-9.01%) |