Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.360 | 5.530 | 5.180 | 5.430 | 1,476,769 | +0.11(+2.07%) |
Apr 27, 2023 | 5.500 | 5.600 | 5.230 | 5.320 | 2,161,025 | -0.11(-2.03%) |
Apr 26, 2023 | 5.610 | 5.720 | 5.370 | 5.430 | 1,304,627 | -0.18(-3.12%) |
Apr 25, 2023 | 5.370 | 5.890 | 5.330 | 5.605 | 3,984,749 | +0.24(+4.38%) |
Apr 24, 2023 | 5.420 | 5.590 | 5.160 | 5.370 | 2,083,709 | -0.04(-0.74%) |
Apr 21, 2023 | 4.950 | 5.485 | 4.820 | 5.410 | 3,875,378 | +0.42(+8.42%) |
Apr 20, 2023 | 4.880 | 5.040 | 4.810 | 4.990 | 2,378,604 | +0.06(+1.22%) |
Apr 19, 2023 | 4.730 | 4.970 | 4.600 | 4.930 | 1,550,192 | +0.13(+2.71%) |
Apr 18, 2023 | 4.930 | 5.000 | 4.601 | 4.800 | 1,526,074 | -0.04(-0.83%) |
Apr 17, 2023 | 5.040 | 5.420 | 4.725 | 4.840 | 2,708,982 | -0.15(-3.01%) |
Apr 14, 2023 | 5.050 | 5.110 | 4.955 | 4.990 | 1,578,953 | -0.06(-1.19%) |
Apr 13, 2023 | 4.650 | 5.210 | 4.645 | 5.050 | 2,507,312 | +0.46(+10.02%) |
Apr 12, 2023 | 4.700 | 4.700 | 4.525 | 4.590 | 1,447,776 | -0.05(-1.18%) |
Apr 11, 2023 | 4.530 | 4.680 | 4.490 | 4.645 | 1,118,592 | +0.11(+2.54%) |
Apr 10, 2023 | 4.910 | 4.920 | 4.420 | 4.530 | 2,274,058 | -0.36(-7.36%) |
Apr 06, 2023 | 4.940 | 4.970 | 4.790 | 4.890 | 1,498,048 | -0.05(-1.01%) |
Apr 05, 2023 | 4.880 | 5.000 | 4.870 | 4.940 | 904,702 | +0.08(+1.65%) |
Apr 04, 2023 | 5.120 | 5.120 | 4.720 | 4.860 | 1,923,621 | -0.23(-4.52%) |
Apr 03, 2023 | 4.940 | 5.150 | 4.920 | 5.090 | 1,404,451 | +0.15(+3.04%) |
Mar 31, 2023 | 5.000 | 5.110 | 4.840 | 4.940 | 1,940,970 | -0.03(-0.60%) |
Mar 30, 2023 | 5.150 | 5.230 | 4.830 | 4.970 | 1,547,093 | -0.14(-2.74%) |
Mar 29, 2023 | 5.000 | 5.155 | 4.880 | 5.110 | 1,389,667 | +0.19(+3.86%) |
Mar 28, 2023 | 4.990 | 5.100 | 4.910 | 4.920 | 841,064 | -0.11(-2.19%) |
Mar 27, 2023 | 5.020 | 5.195 | 4.960 | 5.030 | 1,292,157 | +0.01(+0.20%) |
Mar 24, 2023 | 4.990 | 5.060 | 4.905 | 5.020 | 1,379,034 | -0.04(-0.79%) |
Mar 23, 2023 | 5.120 | 5.240 | 5.000 | 5.060 | 1,637,782 | +0.02(+0.40%) |
Mar 22, 2023 | 5.330 | 5.440 | 5.000 | 5.040 | 2,482,207 | -0.32(-5.97%) |
Mar 21, 2023 | 5.370 | 5.545 | 5.340 | 5.360 | 1,298,708 | -0.01(-0.19%) |
Mar 20, 2023 | 5.270 | 5.475 | 5.270 | 5.370 | 1,475,399 | -0.12(-2.19%) |
Mar 17, 2023 | 5.460 | 5.560 | 5.300 | 5.490 | 2,605,098 | -0.02(-0.36%) |
Mar 16, 2023 | 5.620 | 5.645 | 5.360 | 5.510 | 1,389,671 | -0.15(-2.65%) |
Mar 15, 2023 | 5.510 | 5.765 | 5.420 | 5.660 | 2,720,999 | +0.05(+0.89%) |
Mar 14, 2023 | 5.700 | 5.770 | 5.460 | 5.610 | 1,892,666 | -0.01(-0.18%) |
Mar 13, 2023 | 5.600 | 5.950 | 5.530 | 5.620 | 2,710,933 | -0.08(-1.40%) |
Mar 10, 2023 | 5.790 | 5.790 | 5.490 | 5.700 | 3,274,389 | -0.09(-1.55%) |
Mar 09, 2023 | 6.080 | 6.140 | 5.750 | 5.790 | 2,450,710 | -0.27(-4.46%) |
Mar 08, 2023 | 5.960 | 6.070 | 5.790 | 6.060 | 2,000,961 | +0.10(+1.68%) |
Mar 07, 2023 | 5.950 | 6.179 | 5.870 | 5.960 | 2,617,435 | +0.01(+0.17%) |
Mar 06, 2023 | 6.030 | 6.040 | 5.645 | 5.950 | 3,031,613 | -0.04(-0.67%) |
Mar 03, 2023 | 6.040 | 6.155 | 5.910 | 5.990 | 2,011,211 | -0.03(-0.50%) |
Mar 02, 2023 | 6.290 | 6.460 | 5.944 | 6.020 | 2,838,332 | -0.32(-5.05%) |
Mar 01, 2023 | 6.740 | 7.140 | 6.250 | 6.340 | 2,677,978 | -0.01(-0.16%) |
Feb 28, 2023 | 6.360 | 6.580 | 6.300 | 6.350 | 1,776,569 | +0.02(+0.32%) |
Feb 27, 2023 | 6.280 | 6.409 | 6.205 | 6.330 | 1,414,589 | +0.14(+2.26%) |
Feb 24, 2023 | 6.410 | 6.420 | 6.090 | 6.190 | 2,138,969 | -0.30(-4.62%) |
Feb 23, 2023 | 6.760 | 6.830 | 6.160 | 6.490 | 1,618,075 | -0.23(-3.42%) |
Feb 22, 2023 | 6.680 | 6.920 | 6.620 | 6.720 | 2,040,387 | +0.04(+0.60%) |
Feb 21, 2023 | 7.050 | 7.101 | 6.610 | 6.680 | 2,552,692 | -0.52(-7.22%) |
Feb 17, 2023 | 7.040 | 7.200 | 6.900 | 7.200 | 1,446,266 | +0.19(+2.71%) |
Feb 16, 2023 | 7.080 | 7.295 | 6.995 | 7.010 | 1,590,548 | -0.22(-3.04%) |
Feb 15, 2023 | 7.060 | 7.240 | 6.970 | 7.230 | 1,075,371 | +0.13(+1.83%) |
Feb 14, 2023 | 7.060 | 7.185 | 6.890 | 7.100 | 1,369,837 | -0.02(-0.28%) |
Feb 13, 2023 | 6.850 | 7.120 | 6.740 | 7.120 | 1,259,173 | +0.25(+3.64%) |
Feb 10, 2023 | 6.930 | 7.030 | 6.710 | 6.870 | 1,506,303 | -0.05(-0.72%) |
Feb 09, 2023 | 7.270 | 7.350 | 6.880 | 6.920 | 1,026,497 | -0.28(-3.89%) |
Feb 08, 2023 | 7.710 | 7.748 | 7.190 | 7.200 | 1,276,833 | -0.52(-6.74%) |
Feb 07, 2023 | 7.670 | 7.760 | 7.480 | 7.720 | 874,361 | +0.05(+0.65%) |
Feb 06, 2023 | 7.740 | 7.800 | 7.550 | 7.670 | 736,979 | -0.11(-1.41%) |
Feb 03, 2023 | 8.000 | 8.110 | 7.665 | 7.780 | 1,076,598 | -0.43(-5.24%) |
Feb 02, 2023 | 8.150 | 8.400 | 8.035 | 8.210 | 1,807,984 | +0.24(+3.01%) |
Feb 01, 2023 | 7.710 | 8.150 | 7.570 | 7.970 | 1,344,472 | +0.25(+3.24%) |
Jan 31, 2023 | 7.680 | 7.930 | 7.560 | 7.720 | 1,862,182 | +0.05(+0.65%) |
Jan 30, 2023 | 7.790 | 8.000 | 7.570 | 7.670 | 1,465,086 | -0.25(-3.16%) |
Jan 27, 2023 | 7.850 | 8.440 | 7.810 | 7.920 | 1,976,831 | +0.09(+1.15%) |
Jan 26, 2023 | 8.080 | 8.110 | 7.660 | 7.830 | 1,844,670 | -0.16(-2.00%) |
Jan 25, 2023 | 7.770 | 8.095 | 7.265 | 7.990 | 2,570,165 | +0.05(+0.63%) |
Jan 24, 2023 | 7.140 | 8.100 | 7.090 | 7.940 | 3,861,970 | +1.08(+15.74%) |
Jan 23, 2023 | 6.600 | 7.085 | 6.415 | 6.860 | 1,558,387 | +0.31(+4.73%) |
Jan 20, 2023 | 6.570 | 6.630 | 6.330 | 6.550 | 1,321,262 | +0.18(+2.83%) |
Jan 19, 2023 | 6.370 | 6.450 | 6.080 | 6.370 | 1,669,311 | -0.09(-1.39%) |
Jan 18, 2023 | 7.000 | 7.220 | 6.420 | 6.460 | 1,926,998 | -0.49(-7.05%) |
Jan 17, 2023 | 7.040 | 7.140 | 6.810 | 6.950 | 1,567,536 | -0.11(-1.56%) |
Jan 13, 2023 | 6.900 | 7.370 | 6.820 | 7.060 | 1,976,068 | +0.06(+0.86%) |
Jan 12, 2023 | 6.570 | 7.030 | 6.270 | 7.000 | 2,484,672 | +0.45(+6.87%) |
Jan 11, 2023 | 6.080 | 6.720 | 5.960 | 6.550 | 3,271,817 | +0.46(+7.55%) |
Jan 10, 2023 | 5.900 | 6.150 | 5.860 | 6.090 | 1,581,859 | +0.16(+2.70%) |
Jan 09, 2023 | 6.190 | 6.200 | 5.900 | 5.930 | 1,382,686 | -0.16(-2.63%) |
Jan 06, 2023 | 6.170 | 6.280 | 5.815 | 6.090 | 1,976,639 | +0.28(+4.82%) |
Jan 05, 2023 | 5.770 | 5.925 | 5.405 | 5.810 | 2,145,468 | +0.01(+0.17%) |
Jan 04, 2023 | 5.800 | 6.020 | 5.615 | 5.800 | 2,888,199 | +0.04(+0.69%) |
Jan 03, 2023 | 6.460 | 6.495 | 5.730 | 5.760 | 1,839,059 | -0.53(-8.43%) |
Dec 30, 2022 | 5.890 | 6.300 | 5.840 | 6.290 | 1,569,961 | +0.32(+5.36%) |
Dec 29, 2022 | 5.840 | 6.135 | 5.695 | 5.970 | 2,245,965 | +0.19(+3.29%) |
Dec 28, 2022 | 5.640 | 5.860 | 5.600 | 5.780 | 1,355,912 | +0.16(+2.85%) |
Dec 27, 2022 | 5.970 | 6.020 | 5.555 | 5.620 | 1,220,588 | -0.34(-5.70%) |
Dec 23, 2022 | 6.050 | 6.095 | 5.820 | 5.960 | 1,189,791 | -0.09(-1.49%) |
Dec 22, 2022 | 6.180 | 6.180 | 5.905 | 6.050 | 2,073,093 | -0.20(-3.20%) |
Dec 21, 2022 | 6.310 | 6.425 | 6.090 | 6.250 | 2,042,658 | -0.05(-0.79%) |
Dec 20, 2022 | 6.420 | 6.440 | 6.210 | 6.300 | 2,212,939 | -0.20(-3.08%) |
Dec 19, 2022 | 6.870 | 6.945 | 6.470 | 6.500 | 1,778,965 | -0.41(-5.93%) |
Dec 16, 2022 | 6.930 | 7.060 | 6.615 | 6.910 | 5,871,002 | -0.17(-2.40%) |
Dec 15, 2022 | 7.600 | 7.710 | 6.965 | 7.080 | 3,548,694 | -0.66(-8.53%) |
Dec 14, 2022 | 7.910 | 8.280 | 7.630 | 7.740 | 2,141,565 | -0.27(-3.37%) |
Dec 13, 2022 | 8.380 | 8.410 | 7.755 | 8.010 | 1,746,024 | -0.04(-0.50%) |
Dec 12, 2022 | 7.650 | 8.120 | 7.505 | 8.050 | 3,136,003 | -0.71(-8.11%) |
Dec 09, 2022 | 9.000 | 9.060 | 8.750 | 8.760 | 839,244 | -0.22(-2.45%) |
Dec 08, 2022 | 9.090 | 9.090 | 8.750 | 8.980 | 783,100 | -0.05(-0.55%) |
Dec 07, 2022 | 8.780 | 9.190 | 8.720 | 9.030 | 1,073,557 | +0.24(+2.73%) |
Dec 06, 2022 | 9.350 | 9.390 | 8.740 | 8.790 | 1,168,656 | -0.59(-6.29%) |
Dec 05, 2022 | 9.460 | 9.600 | 9.210 | 9.380 | 1,655,696 | -0.08(-0.85%) |
Dec 02, 2022 | 9.260 | 9.550 | 8.935 | 9.460 | 1,865,941 | +0.09(+0.96%) |
Dec 01, 2022 | 9.830 | 10.00 | 9.160 | 9.370 | 1,324,035 | -0.49(-4.97%) |
Nov 30, 2022 | 9.430 | 9.940 | 9.340 | 9.860 | 3,347,852 | +0.55(+5.91%) |
Nov 29, 2022 | 10.25 | 10.65 | 9.110 | 9.310 | 4,500,373 | -0.95(-9.26%) |
Nov 28, 2022 | 10.64 | 10.87 | 9.950 | 10.26 | 1,322,024 | -0.51(-4.74%) |
Nov 25, 2022 | 10.47 | 10.86 | 10.40 | 10.77 | 762,462 | +0.17(+1.60%) |
Nov 23, 2022 | 10.76 | 11.10 | 10.37 | 10.60 | 2,089,947 | -0.10(-0.93%) |
Nov 22, 2022 | 10.27 | 10.74 | 9.990 | 10.70 | 2,230,934 | +0.40(+3.88%) |
Nov 21, 2022 | 10.17 | 10.48 | 10.09 | 10.30 | 2,836,304 | +0.06(+0.59%) |
Nov 18, 2022 | 10.27 | 10.33 | 9.860 | 10.24 | 1,446,622 | +0.23(+2.30%) |
Nov 17, 2022 | 9.600 | 10.11 | 9.450 | 10.01 | 1,028,638 | +0.32(+3.30%) |
Nov 16, 2022 | 9.770 | 9.875 | 9.400 | 9.690 | 1,534,481 | -0.21(-2.12%) |
Nov 15, 2022 | 10.06 | 10.44 | 9.840 | 9.900 | 1,205,175 | +0.17(+1.75%) |
Nov 14, 2022 | 10.04 | 10.35 | 9.720 | 9.730 | 1,525,038 | -0.29(-2.89%) |
Nov 11, 2022 | 9.450 | 10.36 | 9.390 | 10.02 | 2,143,787 | +0.48(+5.03%) |
Nov 10, 2022 | 9.180 | 9.700 | 9.120 | 9.540 | 3,540,228 | +0.78(+8.90%) |
Nov 09, 2022 | 8.970 | 9.010 | 8.720 | 8.760 | 1,416,518 | -0.19(-2.12%) |
Nov 08, 2022 | 9.190 | 9.320 | 8.760 | 8.950 | 2,019,169 | -0.12(-1.32%) |
Nov 07, 2022 | 9.310 | 9.690 | 8.950 | 9.070 | 1,249,433 | -0.27(-2.89%) |
Nov 04, 2022 | 9.680 | 9.680 | 8.840 | 9.340 | 2,011,940 | -0.18(-1.89%) |
Nov 03, 2022 | 9.410 | 9.805 | 8.460 | 9.520 | 3,411,598 | -0.65(-6.39%) |
Nov 02, 2022 | 10.57 | 10.17 | 909,444 | -0.40(-3.78%) | ||
Nov 01, 2022 | 10.53 | 10.78 | 10.16 | 10.57 | 959,025 | +0.27(+2.62%) |
Oct 31, 2022 | 10.64 | 10.82 | 10.16 | 10.30 | 1,472,138 | -0.47(-4.36%) |
Oct 28, 2022 | 10.29 | 10.83 | 10.13 | 10.77 | 1,054,139 | +0.54(+5.28%) |
Oct 27, 2022 | 10.63 | 10.66 | 10.00 | 10.23 | 799,175 | -0.22(-2.11%) |
Oct 26, 2022 | 9.760 | 10.73 | 9.760 | 10.45 | 1,705,138 | +0.66(+6.74%) |
Oct 25, 2022 | 9.840 | 10.06 | 9.750 | 9.790 | 1,299,146 | +0.04(+0.41%) |
Oct 24, 2022 | 10.05 | 10.05 | 9.480 | 9.750 | 829,116 | -0.31(-3.08%) |
Oct 21, 2022 | 9.740 | 10.17 | 9.520 | 10.06 | 1,067,148 | +0.38(+3.93%) |
Oct 20, 2022 | 10.04 | 10.22 | 9.605 | 9.680 | 1,069,582 | -0.34(-3.39%) |
Oct 19, 2022 | 10.18 | 10.25 | 9.730 | 10.02 | 1,649,246 | -0.33(-3.19%) |
Oct 18, 2022 | 10.48 | 10.78 | 10.23 | 10.35 | 1,481,410 | +0.08(+0.78%) |
Oct 17, 2022 | 10.53 | 10.53 | 9.920 | 10.27 | 1,976,270 | +0.09(+0.88%) |
Oct 14, 2022 | 11.18 | 11.28 | 10.15 | 10.18 | 1,124,561 | -0.80(-7.29%) |
Oct 13, 2022 | 10.84 | 11.08 | 10.34 | 10.98 | 1,503,023 | -0.13(-1.17%) |
Oct 12, 2022 | 10.99 | 11.23 | 10.73 | 11.11 | 1,241,389 | +0.09(+0.82%) |
Oct 11, 2022 | 10.89 | 11.44 | 10.35 | 11.02 | 1,802,503 | +0.12(+1.10%) |
Oct 10, 2022 | 10.33 | 10.99 | 10.05 | 10.90 | 1,181,406 | +0.54(+5.21%) |
Oct 07, 2022 | 10.89 | 12.21 | 10.28 | 10.36 | 5,254,961 | -0.60(-5.47%) |
Oct 06, 2022 | 10.78 | 11.21 | 10.57 | 10.96 | 1,371,291 | +0.18(+1.67%) |
Oct 05, 2022 | 10.72 | 10.95 | 10.10 | 10.78 | 1,339,182 | -0.22(-2.00%) |
Oct 04, 2022 | 10.98 | 11.24 | 10.68 | 11.00 | 1,931,034 | +0.33(+3.09%) |
Oct 03, 2022 | 11.08 | 11.21 | 10.61 | 10.67 | 1,121,964 | -0.13(-1.20%) |
Sep 30, 2022 | 10.29 | 11.08 | 10.18 | 10.80 | 2,358,079 | +0.48(+4.65%) |
Sep 29, 2022 | 11.27 | 11.30 | 10.18 | 10.32 | 2,648,596 | -1.11(-9.71%) |
Sep 28, 2022 | 11.49 | 11.88 | 11.32 | 11.43 | 1,906,234 | +0.17(+1.51%) |
Sep 27, 2022 | 11.08 | 11.57 | 10.96 | 11.26 | 1,894,591 | +0.38(+3.49%) |
Sep 26, 2022 | 10.55 | 11.55 | 10.55 | 10.88 | 2,681,352 | +0.26(+2.45%) |
Sep 23, 2022 | 10.54 | 10.79 | 10.25 | 10.62 | 4,353,915 | -0.22(-2.03%) |
Sep 22, 2022 | 11.30 | 11.30 | 10.73 | 10.84 | 3,171,963 | -0.69(-5.98%) |
Sep 21, 2022 | 13.41 | 13.41 | 11.48 | 11.53 | 2,366,066 | -1.82(-13.63%) |
Sep 20, 2022 | 13.02 | 13.64 | 13.01 | 13.35 | 1,207,267 | +0.19(+1.44%) |
Sep 19, 2022 | 13.44 | 13.52 | 12.80 | 13.16 | 1,561,796 | -0.51(-3.73%) |
Sep 16, 2022 | 13.72 | 14.03 | 13.30 | 13.67 | 3,969,240 | -0.33(-2.36%) |
Sep 15, 2022 | 14.25 | 14.38 | 13.47 | 14.00 | 2,496,935 | -0.38(-2.64%) |
Sep 14, 2022 | 13.83 | 14.57 | 13.68 | 14.38 | 2,089,076 | +0.59(+4.28%) |
Sep 13, 2022 | 14.16 | 14.27 | 13.61 | 13.79 | 2,159,998 | -0.71(-4.90%) |
Sep 12, 2022 | 15.11 | 15.31 | 14.44 | 14.50 | 1,839,922 | -0.57(-3.78%) |
Sep 09, 2022 | 15.40 | 15.55 | 14.97 | 15.07 | 702,809 | -0.33(-2.14%) |
Sep 08, 2022 | 14.29 | 15.46 | 14.29 | 15.40 | 1,095,364 | +0.96(+6.65%) |
Sep 07, 2022 | 13.73 | 14.51 | 13.69 | 14.44 | 1,250,681 | +0.60(+4.34%) |
Sep 06, 2022 | 14.32 | 14.67 | 13.75 | 13.84 | 1,160,331 | -0.36(-2.54%) |
Sep 02, 2022 | 14.27 | 14.75 | 13.81 | 14.20 | 1,003,585 | -0.02(-0.14%) |
Sep 01, 2022 | 13.69 | 14.27 | 13.45 | 14.22 | 1,018,444 | +0.51(+3.72%) |
Aug 31, 2022 | 13.93 | 13.93 | 13.58 | 13.71 | 1,109,227 | +0.09(+0.66%) |
Aug 30, 2022 | 14.16 | 14.49 | 13.39 | 13.62 | 1,024,492 | -0.30(-2.16%) |
Aug 29, 2022 | 13.92 | 14.69 | 13.78 | 13.92 | 1,055,794 | -0.19(-1.35%) |
Aug 26, 2022 | 15.56 | 15.56 | 14.01 | 14.11 | 1,029,509 | -1.48(-9.49%) |
Aug 25, 2022 | 15.53 | 15.69 | 15.14 | 15.59 | 603,033 | +0.29(+1.90%) |
Aug 24, 2022 | 14.84 | 15.55 | 14.63 | 15.30 | 981,892 | +0.41(+2.75%) |
Aug 23, 2022 | 14.48 | 15.10 | 14.29 | 14.89 | 904,833 | +0.51(+3.55%) |
Aug 22, 2022 | 14.47 | 14.81 | 14.21 | 14.38 | 1,440,665 | -0.43(-2.90%) |
Aug 19, 2022 | 15.02 | 15.27 | 14.56 | 14.81 | 1,307,656 | -0.55(-3.58%) |
Aug 18, 2022 | 15.84 | 15.84 | 15.05 | 15.36 | 1,652,587 | -0.45(-2.85%) |
Aug 17, 2022 | 16.36 | 16.54 | 15.59 | 15.81 | 1,216,955 | -0.77(-4.64%) |
Aug 16, 2022 | 17.23 | 17.23 | 16.04 | 16.58 | 1,317,919 | -0.70(-4.05%) |
Aug 15, 2022 | 17.13 | 17.39 | 16.66 | 17.28 | 1,381,514 | +0.03(+0.17%) |
Aug 12, 2022 | 16.67 | 17.49 | 16.67 | 17.25 | 1,934,135 | +0.68(+4.10%) |
Aug 11, 2022 | 16.24 | 17.18 | 15.73 | 16.57 | 2,346,922 | +0.37(+2.28%) |
Aug 10, 2022 | 14.57 | 16.76 | 14.27 | 16.20 | 2,730,261 | +1.17(+7.78%) |
Aug 09, 2022 | 15.64 | 16.04 | 14.88 | 15.03 | 1,843,299 | -0.93(-5.83%) |
Aug 08, 2022 | 15.37 | 16.07 | 15.37 | 15.96 | 2,127,476 | +0.50(+3.23%) |
Aug 05, 2022 | 14.46 | 15.50 | 14.15 | 15.46 | 1,588,283 | +0.74(+5.03%) |
Aug 04, 2022 | 13.63 | 14.95 | 13.53 | 14.72 | 2,124,667 | +1.10(+8.08%) |
Aug 03, 2022 | 12.77 | 13.97 | 12.77 | 13.62 | 1,591,990 | +1.11(+8.87%) |
Aug 02, 2022 | 11.97 | 12.60 | 11.88 | 12.51 | 1,296,382 | +0.39(+3.22%) |
Aug 01, 2022 | 12.82 | 12.93 | 12.01 | 12.12 | 1,705,700 | -0.86(-6.63%) |
Jul 29, 2022 | 13.13 | 13.30 | 12.62 | 12.98 | 1,017,573 | -0.27(-2.04%) |
Jul 28, 2022 | 13.93 | 14.02 | 12.39 | 13.25 | 1,079,579 | -0.75(-5.36%) |
Jul 27, 2022 | 13.65 | 14.16 | 13.50 | 14.00 | 1,064,084 | +0.45(+3.32%) |
Jul 26, 2022 | 13.65 | 13.88 | 13.21 | 13.55 | 913,134 | -0.07(-0.51%) |
Jul 25, 2022 | 13.51 | 13.75 | 13.06 | 13.62 | 1,180,385 | +0.26(+1.95%) |
Jul 22, 2022 | 14.48 | 14.48 | 13.31 | 13.36 | 892,505 | -1.01(-7.03%) |
Jul 21, 2022 | 13.97 | 14.43 | 13.97 | 14.37 | 932,273 | +0.30(+2.13%) |
Jul 20, 2022 | 13.27 | 14.35 | 13.27 | 14.07 | 1,910,499 | +0.76(+5.71%) |
Jul 19, 2022 | 12.65 | 13.32 | 12.63 | 13.31 | 1,420,203 | +0.81(+6.48%) |
Jul 18, 2022 | 12.80 | 13.50 | 12.31 | 12.50 | 1,656,774 | -0.31(-2.42%) |
Jul 15, 2022 | 13.28 | 14.06 | 12.21 | 12.81 | 3,863,790 | +0.95(+8.01%) |
Jul 14, 2022 | 12.22 | 12.28 | 11.59 | 11.86 | 1,013,729 | -0.38(-3.10%) |
Jul 13, 2022 | 11.35 | 12.48 | 11.12 | 12.24 | 2,158,200 | +0.64(+5.52%) |
Jul 12, 2022 | 11.12 | 11.75 | 10.46 | 11.60 | 1,778,746 | +0.50(+4.50%) |
Jul 11, 2022 | 11.82 | 11.87 | 11.02 | 11.10 | 1,494,683 | -0.93(-7.73%) |
Jul 08, 2022 | 11.52 | 12.15 | 11.08 | 12.03 | 1,539,737 | +0.32(+2.73%) |
Jul 07, 2022 | 11.61 | 11.98 | 11.47 | 11.71 | 1,632,168 | +0.13(+1.12%) |
Jul 06, 2022 | 11.72 | 12.34 | 11.38 | 11.58 | 2,198,597 | -0.18(-1.53%) |
Jul 05, 2022 | 11.44 | 12.33 | 11.21 | 11.76 | 2,802,671 | +0.25(+2.17%) |
Jul 01, 2022 | 11.37 | 11.63 | 11.12 | 11.51 | 1,504,739 | +0.11(+0.96%) |
Jun 30, 2022 | 11.46 | 11.62 | 11.02 | 11.40 | 2,298,072 | -0.28(-2.40%) |
Jun 29, 2022 | 11.39 | 11.82 | 11.01 | 11.68 | 1,099,838 | +0.20(+1.74%) |
Jun 28, 2022 | 11.69 | 11.90 | 11.22 | 11.48 | 1,947,670 | -0.22(-1.88%) |
Jun 27, 2022 | 12.22 | 12.50 | 11.60 | 11.70 | 1,151,466 | -0.58(-4.72%) |
Jun 24, 2022 | 12.19 | 12.45 | 11.50 | 12.28 | 6,204,779 | +0.09(+0.74%) |
Jun 23, 2022 | 12.04 | 12.25 | 11.63 | 12.19 | 2,104,820 | +0.23(+1.92%) |
Jun 22, 2022 | 11.22 | 12.21 | 11.06 | 11.96 | 2,227,302 | +0.59(+5.19%) |
Jun 21, 2022 | 10.99 | 11.98 | 10.99 | 11.37 | 3,882,727 | +0.41(+3.74%) |
Jun 17, 2022 | 9.520 | 11.02 | 9.520 | 10.96 | 8,907,454 | +1.54(+16.35%) |
Jun 16, 2022 | 9.250 | 9.550 | 8.930 | 9.420 | 2,710,663 | -0.20(-2.08%) |
Jun 15, 2022 | 9.230 | 9.740 | 9.120 | 9.620 | 2,746,550 | +0.51(+5.60%) |
Jun 14, 2022 | 8.690 | 9.120 | 8.450 | 9.110 | 1,770,808 | +0.26(+2.94%) |
Jun 13, 2022 | 9.390 | 9.390 | 8.410 | 8.850 | 2,619,213 | -0.89(-9.14%) |
Jun 10, 2022 | 10.43 | 10.65 | 9.669 | 9.740 | 1,812,357 | -1.01(-9.40%) |
Jun 09, 2022 | 10.40 | 10.89 | 10.24 | 10.75 | 2,916,156 | +0.29(+2.77%) |
Jun 08, 2022 | 9.370 | 10.59 | 9.360 | 10.46 | 3,589,086 | +0.97(+10.22%) |
Jun 07, 2022 | 7.960 | 9.510 | 7.890 | 9.490 | 2,510,021 | +1.42(+17.60%) |
Jun 06, 2022 | 8.350 | 8.650 | 7.960 | 8.070 | 1,557,007 | -0.25(-3.00%) |
Jun 03, 2022 | 7.810 | 8.510 | 7.800 | 8.320 | 1,682,979 | +0.45(+5.72%) |
Jun 02, 2022 | 7.660 | 7.900 | 7.500 | 7.870 | 1,116,031 | +0.17(+2.21%) |
Jun 01, 2022 | 7.940 | 8.290 | 7.665 | 7.700 | 1,208,327 | -0.23(-2.90%) |
May 31, 2022 | 7.940 | 8.300 | 7.680 | 7.930 | 1,665,754 | -0.07(-0.88%) |
May 27, 2022 | 7.550 | 8.030 | 7.410 | 8.000 | 1,273,187 | +0.50(+6.67%) |
May 26, 2022 | 7.400 | 7.710 | 7.310 | 7.500 | 1,037,393 | +0.14(+1.90%) |
May 25, 2022 | 7.330 | 7.475 | 7.220 | 7.360 | 1,768,122 | +0.02(+0.27%) |
May 24, 2022 | 7.290 | 7.510 | 7.130 | 7.340 | 2,104,907 | -0.12(-1.61%) |
May 23, 2022 | 7.530 | 7.670 | 7.320 | 7.460 | 1,045,119 | -0.02(-0.27%) |
May 20, 2022 | 7.570 | 7.690 | 6.970 | 7.480 | 1,442,730 | -0.07(-0.93%) |
May 19, 2022 | 7.260 | 7.625 | 7.240 | 7.550 | 1,975,798 | +0.28(+3.85%) |
May 18, 2022 | 7.370 | 7.530 | 7.145 | 7.270 | 1,476,869 | -0.33(-4.34%) |
May 17, 2022 | 7.350 | 7.620 | 7.171 | 7.600 | 1,669,680 | +0.52(+7.34%) |
May 16, 2022 | 7.140 | 7.390 | 6.870 | 7.080 | 1,899,302 | -0.15(-2.07%) |
May 13, 2022 | 7.100 | 7.470 | 6.960 | 7.230 | 2,978,858 | +0.26(+3.73%) |
May 12, 2022 | 6.660 | 7.140 | 6.425 | 6.970 | 3,185,911 | +0.19(+2.80%) |
May 11, 2022 | 7.650 | 7.650 | 6.730 | 6.780 | 2,380,802 | -0.89(-11.60%) |
May 10, 2022 | 7.740 | 7.840 | 7.040 | 7.670 | 2,368,119 | +0.34(+4.64%) |
May 09, 2022 | 8.970 | 8.970 | 7.290 | 7.330 | 2,356,826 | -1.85(-20.15%) |
May 06, 2022 | 9.000 | 9.235 | 8.670 | 9.180 | 2,864,471 | -0.07(-0.76%) |
May 05, 2022 | 9.180 | 10.13 | 8.980 | 9.250 | 3,337,253 | -0.18(-1.91%) |
May 04, 2022 | 8.930 | 9.490 | 8.660 | 9.430 | 1,508,454 | +0.39(+4.31%) |
May 03, 2022 | 9.010 | 9.260 | 8.740 | 9.040 | 1,801,772 | -0.07(-0.77%) |