Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.16 | 10.37 | 10.05 | 10.35 | 100,544 | +0.17(+1.67%) |
Apr 27, 2023 | 10.32 | 10.32 | 10.10 | 10.18 | 84,236 | -0.07(-0.68%) |
Apr 26, 2023 | 10.30 | 10.49 | 10.10 | 10.25 | 81,180 | -0.11(-1.06%) |
Apr 25, 2023 | 10.61 | 10.80 | 10.30 | 10.36 | 69,726 | -0.42(-3.90%) |
Apr 24, 2023 | 11.20 | 11.20 | 10.70 | 10.78 | 58,345 | -0.38(-3.41%) |
Apr 21, 2023 | 10.91 | 11.36 | 10.86 | 11.16 | 118,047 | +0.25(+2.29%) |
Apr 20, 2023 | 10.77 | 11.11 | 10.69 | 10.91 | 100,982 | +0.07(+0.65%) |
Apr 19, 2023 | 10.68 | 11.00 | 10.60 | 10.84 | 78,991 | +0.04(+0.37%) |
Apr 18, 2023 | 10.97 | 11.21 | 10.66 | 10.80 | 68,285 | -0.17(-1.55%) |
Apr 17, 2023 | 11.13 | 11.14 | 10.73 | 10.97 | 73,093 | -0.07(-0.63%) |
Apr 14, 2023 | 11.27 | 11.42 | 10.88 | 11.04 | 84,789 | -0.14(-1.25%) |
Apr 13, 2023 | 11.45 | 11.57 | 11.14 | 11.18 | 67,535 | -0.20(-1.76%) |
Apr 12, 2023 | 11.91 | 11.91 | 11.34 | 11.38 | 56,723 | -0.44(-3.72%) |
Apr 11, 2023 | 12.12 | 12.12 | 11.81 | 11.82 | 59,019 | -0.19(-1.58%) |
Apr 10, 2023 | 11.97 | 12.19 | 11.89 | 12.01 | 81,104 | +0.02(+0.17%) |
Apr 06, 2023 | 11.94 | 12.04 | 11.64 | 11.99 | 73,165 | +0.01(+0.08%) |
Apr 05, 2023 | 12.07 | 12.16 | 11.95 | 11.98 | 58,281 | -0.22(-1.80%) |
Apr 04, 2023 | 12.45 | 12.45 | 12.13 | 12.20 | 80,655 | -0.13(-1.05%) |
Apr 03, 2023 | 12.50 | 12.57 | 12.11 | 12.33 | 75,180 | -0.15(-1.20%) |
Mar 31, 2023 | 12.28 | 12.49 | 12.24 | 12.48 | 83,948 | +0.36(+2.97%) |
Mar 30, 2023 | 12.36 | 12.37 | 12.03 | 12.12 | 49,142 | +0.01(+0.08%) |
Mar 29, 2023 | 12.26 | 12.26 | 11.94 | 12.11 | 65,026 | +0.08(+0.67%) |
Mar 28, 2023 | 12.15 | 12.21 | 12.01 | 12.03 | 47,057 | -0.22(-1.80%) |
Mar 27, 2023 | 12.28 | 12.48 | 12.21 | 12.25 | 39,911 | +0.23(+1.91%) |
Mar 24, 2023 | 11.98 | 12.04 | 11.84 | 12.02 | 75,203 | -0.17(-1.39%) |
Mar 23, 2023 | 12.56 | 12.69 | 12.02 | 12.19 | 70,125 | -0.33(-2.64%) |
Mar 22, 2023 | 12.52 | 13.01 | 12.38 | 12.52 | 110,714 | +0.08(+0.64%) |
Mar 21, 2023 | 12.95 | 13.17 | 12.42 | 12.44 | 103,813 | -0.13(-1.03%) |
Mar 20, 2023 | 12.44 | 12.71 | 12.20 | 12.57 | 121,259 | +0.34(+2.78%) |
Mar 17, 2023 | 12.60 | 12.63 | 12.16 | 12.23 | 362,913 | -0.52(-4.08%) |
Mar 16, 2023 | 11.97 | 12.83 | 11.77 | 12.75 | 126,537 | +0.73(+6.07%) |
Mar 15, 2023 | 11.92 | 12.34 | 11.79 | 12.02 | 129,064 | -0.31(-2.51%) |
Mar 14, 2023 | 11.97 | 12.71 | 11.78 | 12.33 | 147,480 | +0.63(+5.38%) |
Mar 13, 2023 | 13.42 | 13.42 | 11.56 | 11.70 | 226,238 | -1.72(-12.82%) |
Mar 10, 2023 | 15.45 | 16.33 | 12.51 | 13.42 | 331,725 | -2.02(-13.08%) |
Mar 09, 2023 | 15.98 | 16.24 | 15.34 | 15.44 | 84,845 | -0.50(-3.14%) |
Mar 08, 2023 | 15.74 | 15.95 | 15.60 | 15.94 | 76,357 | +0.27(+1.72%) |
Mar 07, 2023 | 15.82 | 15.85 | 15.34 | 15.67 | 84,920 | -0.04(-0.25%) |
Mar 06, 2023 | 16.20 | 16.20 | 15.59 | 15.71 | 91,587 | -0.46(-2.84%) |
Mar 03, 2023 | 16.56 | 16.56 | 16.12 | 16.17 | 101,730 | -0.33(-2.00%) |
Mar 02, 2023 | 16.23 | 16.57 | 16.13 | 16.50 | 44,086 | +0.06(+0.36%) |
Mar 01, 2023 | 15.99 | 16.46 | 15.86 | 16.44 | 64,786 | +0.45(+2.81%) |
Feb 28, 2023 | 15.93 | 16.48 | 15.93 | 15.99 | 132,222 | +0.03(+0.19%) |
Feb 27, 2023 | 15.59 | 16.50 | 15.51 | 15.96 | 203,504 | +0.51(+3.30%) |
Feb 24, 2023 | 15.72 | 15.78 | 15.39 | 15.45 | 121,255 | -0.46(-2.89%) |
Feb 23, 2023 | 16.15 | 16.15 | 15.66 | 15.91 | 75,552 | -0.02(-0.13%) |
Feb 22, 2023 | 15.61 | 16.08 | 15.60 | 15.93 | 140,530 | +0.46(+2.97%) |
Feb 21, 2023 | 15.86 | 15.96 | 15.45 | 15.47 | 87,880 | -0.63(-3.91%) |
Feb 17, 2023 | 16.14 | 16.21 | 15.51 | 16.10 | 142,378 | +0.11(+0.69%) |
Feb 16, 2023 | 15.93 | 16.21 | 15.90 | 15.99 | 158,312 | -0.22(-1.36%) |
Feb 15, 2023 | 15.99 | 16.45 | 15.97 | 16.21 | 116,385 | +0.06(+0.37%) |
Feb 14, 2023 | 15.90 | 16.36 | 15.80 | 16.15 | 62,139 | +0.11(+0.69%) |
Feb 13, 2023 | 16.02 | 16.24 | 15.86 | 16.04 | 53,227 | +0.11(+0.69%) |
Feb 10, 2023 | 15.92 | 16.07 | 15.64 | 15.93 | 60,266 | -0.09(-0.56%) |
Feb 09, 2023 | 16.18 | 16.57 | 15.98 | 16.02 | 86,752 | -0.02(-0.12%) |
Feb 08, 2023 | 16.24 | 16.32 | 15.88 | 16.04 | 112,137 | -0.38(-2.31%) |
Feb 07, 2023 | 16.49 | 16.67 | 16.14 | 16.42 | 134,240 | -0.10(-0.61%) |
Feb 06, 2023 | 16.51 | 16.77 | 16.20 | 16.52 | 73,105 | -0.17(-1.02%) |
Feb 03, 2023 | 16.34 | 16.76 | 16.00 | 16.69 | 124,513 | +0.10(+0.60%) |
Feb 02, 2023 | 16.39 | 16.87 | 16.22 | 16.59 | 150,984 | +0.40(+2.47%) |
Feb 01, 2023 | 15.86 | 16.39 | 15.58 | 16.19 | 160,280 | +0.33(+2.08%) |
Jan 31, 2023 | 14.94 | 15.91 | 14.94 | 15.86 | 160,332 | +0.90(+6.02%) |
Jan 30, 2023 | 14.74 | 14.99 | 14.70 | 14.96 | 108,356 | +0.10(+0.67%) |
Jan 27, 2023 | 14.84 | 15.10 | 14.69 | 14.86 | 72,898 | -0.08(-0.54%) |
Jan 26, 2023 | 15.07 | 15.21 | 14.60 | 14.94 | 86,489 | -0.01(-0.07%) |
Jan 25, 2023 | 14.38 | 14.96 | 14.27 | 14.95 | 123,485 | +0.40(+2.75%) |
Jan 24, 2023 | 14.23 | 14.57 | 14.15 | 14.55 | 127,854 | +0.19(+1.32%) |
Jan 23, 2023 | 14.03 | 14.63 | 14.01 | 14.36 | 140,674 | +0.31(+2.21%) |
Jan 20, 2023 | 14.22 | 14.24 | 13.79 | 14.05 | 137,529 | -0.07(-0.50%) |
Jan 19, 2023 | 13.37 | 14.39 | 13.31 | 14.12 | 317,483 | +0.67(+4.98%) |
Jan 18, 2023 | 13.12 | 13.55 | 13.04 | 13.45 | 192,713 | +0.33(+2.52%) |
Jan 17, 2023 | 13.38 | 13.63 | 12.98 | 13.12 | 153,675 | -0.26(-1.94%) |
Jan 13, 2023 | 13.40 | 13.72 | 13.36 | 13.38 | 383,532 | +0.37(+2.82%) |
Jan 12, 2023 | 12.89 | 13.32 | 12.86 | 13.01 | 577,006 | +0.24(+1.86%) |
Jan 11, 2023 | 12.55 | 12.93 | 12.29 | 12.77 | 265,883 | +0.37(+2.96%) |
Jan 10, 2023 | 12.28 | 12.47 | 12.12 | 12.41 | 94,740 | +0.07(+0.56%) |
Jan 09, 2023 | 12.51 | 12.74 | 12.28 | 12.34 | 163,160 | -0.05(-0.40%) |
Jan 06, 2023 | 12.47 | 12.47 | 12.07 | 12.39 | 131,595 | +0.17(+1.38%) |
Jan 05, 2023 | 12.41 | 12.59 | 12.20 | 12.22 | 173,801 | -0.19(-1.52%) |
Jan 04, 2023 | 12.30 | 12.53 | 11.98 | 12.41 | 225,765 | +0.22(+1.79%) |
Jan 03, 2023 | 12.27 | 12.49 | 12.08 | 12.19 | 111,881 | +0.14(+1.15%) |
Dec 30, 2022 | 11.92 | 12.14 | 11.89 | 12.05 | 82,354 | +0.00(+0.00%) |
Dec 29, 2022 | 11.77 | 12.13 | 11.77 | 12.05 | 101,180 | +0.32(+2.71%) |
Dec 28, 2022 | 11.74 | 11.91 | 11.69 | 11.73 | 130,134 | -0.02(-0.17%) |
Dec 27, 2022 | 11.90 | 11.90 | 11.74 | 11.75 | 74,758 | -0.20(-1.66%) |
Dec 23, 2022 | 12.10 | 12.17 | 11.72 | 11.95 | 66,290 | -0.23(-1.87%) |
Dec 22, 2022 | 12.30 | 12.36 | 12.06 | 12.18 | 105,238 | -0.28(-2.23%) |
Dec 21, 2022 | 12.34 | 12.70 | 12.34 | 12.46 | 104,959 | +0.24(+1.95%) |
Dec 20, 2022 | 12.14 | 12.35 | 11.95 | 12.22 | 286,047 | +0.08(+0.65%) |
Dec 19, 2022 | 12.45 | 12.45 | 11.99 | 12.14 | 286,665 | -0.35(-2.78%) |
Dec 16, 2022 | 12.56 | 12.68 | 12.36 | 12.49 | 629,231 | -0.20(-1.56%) |
Dec 15, 2022 | 12.71 | 12.85 | 12.52 | 12.69 | 132,083 | -0.12(-0.93%) |
Dec 14, 2022 | 12.96 | 13.17 | 12.67 | 12.80 | 343,611 | -0.17(-1.30%) |
Dec 13, 2022 | 13.88 | 14.04 | 12.78 | 12.97 | 469,539 | -0.34(-2.54%) |
Dec 12, 2022 | 13.18 | 13.50 | 13.00 | 13.31 | 376,003 | +0.04(+0.30%) |
Dec 09, 2022 | 13.90 | 13.95 | 13.25 | 13.27 | 566,840 | -0.08(-0.59%) |
Dec 08, 2022 | 12.56 | 13.39 | 12.55 | 13.35 | 240,830 | +0.76(+6.07%) |
Dec 07, 2022 | 12.18 | 12.69 | 12.16 | 12.59 | 325,760 | +0.44(+3.59%) |
Dec 06, 2022 | 12.53 | 12.58 | 11.98 | 12.15 | 131,592 | -0.43(-3.39%) |
Dec 05, 2022 | 12.57 | 13.15 | 12.26 | 12.58 | 328,708 | +0.04(+0.32%) |
Dec 02, 2022 | 11.53 | 12.57 | 11.41 | 12.54 | 126,055 | +0.77(+6.58%) |
Dec 01, 2022 | 11.67 | 11.95 | 11.52 | 11.76 | 93,264 | +0.18(+1.54%) |
Nov 30, 2022 | 11.26 | 11.66 | 11.03 | 11.58 | 139,088 | +0.38(+3.37%) |
Nov 29, 2022 | 11.08 | 11.31 | 11.08 | 11.21 | 72,047 | +0.05(+0.44%) |
Nov 28, 2022 | 11.35 | 11.41 | 11.12 | 11.16 | 104,784 | -0.38(-3.27%) |
Nov 25, 2022 | 11.43 | 11.67 | 11.32 | 11.53 | 22,518 | +0.15(+1.31%) |
Nov 23, 2022 | 11.35 | 11.50 | 11.25 | 11.38 | 61,989 | -0.01(-0.09%) |
Nov 22, 2022 | 11.45 | 11.45 | 11.20 | 11.39 | 74,890 | +0.01(+0.09%) |
Nov 21, 2022 | 11.45 | 11.50 | 11.14 | 11.38 | 97,761 | -0.15(-1.29%) |
Nov 18, 2022 | 11.89 | 11.90 | 11.51 | 11.53 | 181,279 | +0.03(+0.26%) |
Nov 17, 2022 | 11.71 | 11.71 | 11.31 | 11.50 | 113,661 | -0.29(-2.44%) |
Nov 16, 2022 | 11.94 | 11.98 | 11.57 | 11.79 | 77,771 | -0.33(-2.70%) |
Nov 15, 2022 | 12.27 | 12.53 | 11.98 | 12.12 | 77,789 | +0.11(+0.91%) |
Nov 14, 2022 | 11.71 | 12.39 | 11.57 | 12.01 | 98,820 | +0.26(+2.20%) |
Nov 11, 2022 | 10.94 | 11.85 | 10.94 | 11.75 | 167,546 | +0.96(+8.92%) |
Nov 10, 2022 | 10.72 | 11.07 | 10.70 | 10.79 | 109,999 | +0.60(+5.84%) |
Nov 09, 2022 | 10.59 | 10.60 | 10.10 | 10.19 | 85,305 | -0.42(-3.93%) |
Nov 08, 2022 | 10.90 | 11.22 | 10.47 | 10.61 | 77,337 | -0.33(-2.99%) |
Nov 07, 2022 | 11.09 | 11.09 | 10.60 | 10.94 | 91,886 | +0.09(+0.82%) |
Nov 04, 2022 | 10.60 | 10.86 | 10.37 | 10.85 | 68,181 | +0.40(+3.80%) |
Nov 03, 2022 | 10.57 | 10.65 | 10.04 | 10.45 | 86,934 | -0.22(-2.05%) |
Nov 02, 2022 | 10.95 | 10.66 | 10.67 | 91,388 | -0.25(-2.27%) | |
Nov 01, 2022 | 11.16 | 11.16 | 10.79 | 10.92 | 114,371 | -0.05(-0.45%) |
Oct 31, 2022 | 10.77 | 11.10 | 10.68 | 10.97 | 155,162 | +0.18(+1.66%) |
Oct 28, 2022 | 10.08 | 10.82 | 9.876 | 10.79 | 140,410 | +0.90(+9.14%) |
Oct 27, 2022 | 9.936 | 10.13 | 9.787 | 9.886 | 97,610 | +0.08(+0.81%) |
Oct 26, 2022 | 9.618 | 10.07 | 9.544 | 9.807 | 88,540 | +0.28(+2.92%) |
Oct 25, 2022 | 9.052 | 9.653 | 9.042 | 9.529 | 227,122 | +0.49(+5.38%) |
Oct 24, 2022 | 8.963 | 9.152 | 8.804 | 9.042 | 99,035 | +0.12(+1.33%) |
Oct 21, 2022 | 8.993 | 9.132 | 8.884 | 8.923 | 129,477 | -0.09(-0.99%) |
Oct 20, 2022 | 9.459 | 9.479 | 8.814 | 9.013 | 125,743 | -0.51(-5.32%) |
Oct 19, 2022 | 9.866 | 10.02 | 9.430 | 9.519 | 141,598 | -0.65(-6.35%) |
Oct 18, 2022 | 10.15 | 10.37 | 10.04 | 10.16 | 69,733 | +0.17(+1.69%) |
Oct 17, 2022 | 9.809 | 10.23 | 9.809 | 9.995 | 139,939 | +0.36(+3.78%) |
Oct 14, 2022 | 9.858 | 10.01 | 9.602 | 9.632 | 101,775 | -0.22(-2.20%) |
Oct 13, 2022 | 9.514 | 9.907 | 9.214 | 9.848 | 113,472 | +0.28(+2.87%) |
Oct 12, 2022 | 9.612 | 9.632 | 9.366 | 9.573 | 85,920 | -0.08(-0.81%) |
Oct 11, 2022 | 9.710 | 9.877 | 9.474 | 9.651 | 94,352 | -0.12(-1.21%) |
Oct 10, 2022 | 9.995 | 10.07 | 9.612 | 9.769 | 92,271 | -0.25(-2.45%) |
Oct 07, 2022 | 10.32 | 10.43 | 9.946 | 10.02 | 104,124 | -0.38(-3.69%) |
Oct 06, 2022 | 10.54 | 10.75 | 10.37 | 10.40 | 79,397 | -0.19(-1.76%) |
Oct 05, 2022 | 10.30 | 10.72 | 10.30 | 10.59 | 137,973 | +0.08(+0.75%) |
Oct 04, 2022 | 10.20 | 10.59 | 10.20 | 10.51 | 127,482 | +0.53(+5.32%) |
Oct 03, 2022 | 10.17 | 10.27 | 9.691 | 9.976 | 152,133 | +0.14(+1.40%) |
Sep 30, 2022 | 9.976 | 10.74 | 9.818 | 9.838 | 310,952 | +0.12(+1.21%) |
Sep 29, 2022 | 10.12 | 10.12 | 9.612 | 9.720 | 228,548 | -0.36(-3.61%) |
Sep 28, 2022 | 9.779 | 10.15 | 9.779 | 10.08 | 113,318 | +0.37(+3.85%) |
Sep 27, 2022 | 9.936 | 10.07 | 9.553 | 9.710 | 107,853 | -0.11(-1.10%) |
Sep 26, 2022 | 9.740 | 10.18 | 9.612 | 9.818 | 86,711 | +0.05(+0.50%) |
Sep 23, 2022 | 10.52 | 10.57 | 9.553 | 9.769 | 130,631 | -0.85(-7.96%) |
Sep 22, 2022 | 10.69 | 10.78 | 10.46 | 10.61 | 146,954 | -0.17(-1.55%) |
Sep 21, 2022 | 11.19 | 11.22 | 10.72 | 10.78 | 154,198 | -0.15(-1.35%) |
Sep 20, 2022 | 11.04 | 11.04 | 10.70 | 10.93 | 105,320 | -0.20(-1.77%) |
Sep 19, 2022 | 11.51 | 11.59 | 11.02 | 11.13 | 136,597 | -0.59(-5.03%) |
Sep 16, 2022 | 11.55 | 11.75 | 11.48 | 11.72 | 434,488 | +0.07(+0.59%) |
Sep 15, 2022 | 11.45 | 11.74 | 11.34 | 11.65 | 174,795 | +0.30(+2.69%) |
Sep 14, 2022 | 11.52 | 11.60 | 11.26 | 11.34 | 66,689 | -0.24(-2.04%) |
Sep 13, 2022 | 11.29 | 11.63 | 11.19 | 11.58 | 207,715 | +0.02(+0.17%) |
Sep 12, 2022 | 12.06 | 12.11 | 11.52 | 11.56 | 110,229 | -0.42(-3.53%) |
Sep 09, 2022 | 11.80 | 11.98 | 11.63 | 11.98 | 75,591 | +0.31(+2.70%) |
Sep 08, 2022 | 11.45 | 11.78 | 11.36 | 11.67 | 150,650 | +0.04(+0.34%) |
Sep 07, 2022 | 11.07 | 11.63 | 10.88 | 11.63 | 155,279 | +0.47(+4.23%) |
Sep 06, 2022 | 10.92 | 11.18 | 10.51 | 11.15 | 251,975 | +0.25(+2.25%) |
Sep 02, 2022 | 10.95 | 11.09 | 10.64 | 10.91 | 168,232 | +0.08(+0.73%) |
Sep 01, 2022 | 10.91 | 10.91 | 10.44 | 10.83 | 145,104 | -0.27(-2.39%) |
Aug 31, 2022 | 11.15 | 11.28 | 10.82 | 11.10 | 159,247 | +0.07(+0.62%) |
Aug 30, 2022 | 11.25 | 11.33 | 10.99 | 11.03 | 65,746 | -0.22(-1.92%) |
Aug 29, 2022 | 11.63 | 11.63 | 11.17 | 11.24 | 63,878 | -0.56(-4.75%) |
Aug 26, 2022 | 11.76 | 11.88 | 11.54 | 11.80 | 100,078 | -0.06(-0.50%) |
Aug 25, 2022 | 11.37 | 12.15 | 11.37 | 11.86 | 93,507 | +0.51(+4.50%) |
Aug 24, 2022 | 11.37 | 11.43 | 11.03 | 11.35 | 70,309 | -0.03(-0.26%) |
Aug 23, 2022 | 11.53 | 11.72 | 11.28 | 11.38 | 87,152 | -0.17(-1.45%) |
Aug 22, 2022 | 11.83 | 11.90 | 11.46 | 11.55 | 172,020 | -0.38(-3.21%) |
Aug 19, 2022 | 12.22 | 12.22 | 11.84 | 11.93 | 79,952 | -0.36(-2.96%) |
Aug 18, 2022 | 12.17 | 12.35 | 12.08 | 12.30 | 64,123 | +0.16(+1.30%) |
Aug 17, 2022 | 12.34 | 12.41 | 12.05 | 12.14 | 108,960 | -0.38(-3.06%) |
Aug 16, 2022 | 12.87 | 12.87 | 12.36 | 12.52 | 156,680 | -0.28(-2.15%) |
Aug 15, 2022 | 11.91 | 12.84 | 11.91 | 12.80 | 395,565 | +0.87(+7.34%) |
Aug 12, 2022 | 12.37 | 12.37 | 11.72 | 11.92 | 256,596 | -0.46(-3.73%) |
Aug 11, 2022 | 12.30 | 12.69 | 12.16 | 12.38 | 210,945 | +0.28(+2.27%) |
Aug 10, 2022 | 10.97 | 12.46 | 10.83 | 12.11 | 336,291 | +1.35(+12.51%) |
Aug 09, 2022 | 11.54 | 11.61 | 10.64 | 10.76 | 244,363 | -0.89(-7.67%) |
Aug 08, 2022 | 11.55 | 11.80 | 11.42 | 11.66 | 112,111 | +0.16(+1.37%) |
Aug 05, 2022 | 11.26 | 11.52 | 11.19 | 11.50 | 102,039 | +0.06(+0.52%) |
Aug 04, 2022 | 11.40 | 11.47 | 11.21 | 11.44 | 131,892 | +0.02(+0.17%) |
Aug 03, 2022 | 11.15 | 11.49 | 11.14 | 11.42 | 115,858 | +0.41(+3.75%) |
Aug 02, 2022 | 11.17 | 11.42 | 11.00 | 11.01 | 96,311 | -0.21(-1.84%) |
Aug 01, 2022 | 11.25 | 11.43 | 11.14 | 11.21 | 130,559 | -0.21(-1.81%) |
Jul 29, 2022 | 11.28 | 11.56 | 11.00 | 11.42 | 113,027 | +0.20(+1.75%) |
Jul 28, 2022 | 10.96 | 11.24 | 10.87 | 11.22 | 721,502 | +0.33(+3.07%) |
Jul 27, 2022 | 10.40 | 10.98 | 10.40 | 10.89 | 94,046 | +0.62(+6.03%) |
Jul 26, 2022 | 10.47 | 10.47 | 10.25 | 10.27 | 105,655 | -0.34(-3.24%) |
Jul 25, 2022 | 10.83 | 10.83 | 10.55 | 10.61 | 107,960 | -0.29(-2.61%) |
Jul 22, 2022 | 10.91 | 11.21 | 10.72 | 10.90 | 171,956 | +0.30(+2.88%) |
Jul 21, 2022 | 10.43 | 10.69 | 9.651 | 10.59 | 347,020 | -0.02(-0.19%) |
Jul 20, 2022 | 10.18 | 10.77 | 10.11 | 10.61 | 268,812 | +0.72(+7.25%) |
Jul 19, 2022 | 9.622 | 10.16 | 9.533 | 9.897 | 369,327 | +0.85(+9.34%) |
Jul 18, 2022 | 9.188 | 9.295 | 8.916 | 9.052 | 175,988 | +0.08(+0.87%) |
Jul 15, 2022 | 9.217 | 9.509 | 8.721 | 8.974 | 792,263 | -0.15(-1.60%) |
Jul 14, 2022 | 8.809 | 9.149 | 8.556 | 9.120 | 139,918 | +0.21(+2.40%) |
Jul 13, 2022 | 8.770 | 8.984 | 8.741 | 8.906 | 117,841 | +0.01(+0.11%) |
Jul 12, 2022 | 8.984 | 9.091 | 8.848 | 8.896 | 126,875 | -0.11(-1.19%) |
Jul 11, 2022 | 9.149 | 9.343 | 8.921 | 9.003 | 145,371 | -0.18(-2.01%) |
Jul 08, 2022 | 9.071 | 9.509 | 8.877 | 9.188 | 184,864 | +0.19(+2.16%) |
Jul 07, 2022 | 9.042 | 9.188 | 8.935 | 8.993 | 376,087 | +0.07(+0.76%) |
Jul 06, 2022 | 8.916 | 9.188 | 8.702 | 8.925 | 160,880 | -0.07(-0.76%) |
Jul 05, 2022 | 8.828 | 9.003 | 8.488 | 8.993 | 166,851 | -0.04(-0.43%) |
Jul 01, 2022 | 8.780 | 9.178 | 8.702 | 9.032 | 191,999 | +0.21(+2.43%) |
Jun 30, 2022 | 8.682 | 8.964 | 8.601 | 8.818 | 238,836 | -0.03(-0.33%) |
Jun 29, 2022 | 9.324 | 9.426 | 8.789 | 8.848 | 132,509 | -0.51(-5.41%) |
Jun 28, 2022 | 9.557 | 9.616 | 9.130 | 9.353 | 170,384 | -0.18(-1.94%) |
Jun 27, 2022 | 9.655 | 9.927 | 9.480 | 9.538 | 121,289 | +0.08(+0.82%) |
Jun 24, 2022 | 9.392 | 9.562 | 9.392 | 9.460 | 271,762 | +0.08(+0.83%) |
Jun 23, 2022 | 9.275 | 9.431 | 9.188 | 9.382 | 91,913 | +0.13(+1.37%) |
Jun 22, 2022 | 9.032 | 9.581 | 9.013 | 9.256 | 133,423 | +0.08(+0.85%) |
Jun 21, 2022 | 8.886 | 9.202 | 8.818 | 9.178 | 163,269 | +0.11(+1.18%) |
Jun 17, 2022 | 8.449 | 9.091 | 8.439 | 9.071 | 465,639 | +0.69(+8.24%) |
Jun 16, 2022 | 8.799 | 8.838 | 8.186 | 8.381 | 173,092 | -0.74(-8.10%) |
Jun 15, 2022 | 8.439 | 9.227 | 8.352 | 9.120 | 236,229 | +0.25(+2.85%) |
Jun 14, 2022 | 9.130 | 9.436 | 8.682 | 8.867 | 170,277 | -0.36(-3.90%) |
Jun 13, 2022 | 9.723 | 9.742 | 9.149 | 9.227 | 271,919 | -0.19(-2.06%) |
Jun 10, 2022 | 10.55 | 10.60 | 8.711 | 9.421 | 453,345 | -2.56(-21.35%) |
Jun 09, 2022 | 12.26 | 12.34 | 11.82 | 11.98 | 130,592 | -0.42(-3.37%) |
Jun 08, 2022 | 12.75 | 12.95 | 12.36 | 12.40 | 77,244 | -0.53(-4.06%) |
Jun 07, 2022 | 12.80 | 12.93 | 12.50 | 12.92 | 116,435 | +0.04(+0.30%) |
Jun 06, 2022 | 12.61 | 13.00 | 12.52 | 12.88 | 77,141 | +0.35(+2.79%) |
Jun 03, 2022 | 12.55 | 12.79 | 12.47 | 12.53 | 51,009 | -0.22(-1.75%) |
Jun 02, 2022 | 12.86 | 12.97 | 12.70 | 12.76 | 81,400 | +0.07(+0.54%) |
Jun 01, 2022 | 12.33 | 12.77 | 12.11 | 12.69 | 138,796 | +0.53(+4.32%) |
May 31, 2022 | 12.30 | 12.50 | 12.09 | 12.16 | 395,991 | -0.20(-1.65%) |
May 27, 2022 | 12.81 | 12.81 | 12.29 | 12.37 | 96,828 | -0.39(-3.05%) |
May 26, 2022 | 12.35 | 12.90 | 12.25 | 12.76 | 102,458 | +0.50(+4.04%) |
May 25, 2022 | 11.99 | 12.38 | 11.91 | 12.26 | 127,953 | +0.13(+1.04%) |
May 24, 2022 | 11.80 | 12.17 | 11.65 | 12.13 | 98,341 | +0.25(+2.13%) |
May 23, 2022 | 11.97 | 12.07 | 11.68 | 11.88 | 92,318 | +0.11(+0.91%) |
May 20, 2022 | 12.43 | 12.45 | 11.52 | 11.77 | 139,722 | -0.44(-3.58%) |
May 19, 2022 | 12.46 | 12.67 | 12.16 | 12.21 | 134,329 | -0.47(-3.68%) |
May 18, 2022 | 11.99 | 12.97 | 11.99 | 12.68 | 184,060 | +0.62(+5.16%) |
May 17, 2022 | 11.79 | 12.16 | 11.63 | 12.06 | 63,883 | +0.54(+4.73%) |
May 16, 2022 | 12.01 | 12.01 | 11.40 | 11.51 | 69,637 | -0.37(-3.11%) |
May 13, 2022 | 11.81 | 12.05 | 11.69 | 11.88 | 68,258 | +0.16(+1.33%) |
May 12, 2022 | 11.57 | 11.84 | 11.31 | 11.73 | 90,651 | +0.16(+1.34%) |
May 11, 2022 | 11.28 | 12.05 | 11.28 | 11.57 | 93,611 | +0.17(+1.45%) |
May 10, 2022 | 11.14 | 11.51 | 11.00 | 11.40 | 91,383 | +0.46(+4.17%) |
May 09, 2022 | 11.83 | 11.83 | 10.88 | 10.95 | 176,927 | -1.00(-8.38%) |
May 06, 2022 | 12.49 | 12.52 | 11.85 | 11.95 | 108,321 | -0.57(-4.58%) |
May 05, 2022 | 12.84 | 12.92 | 12.25 | 12.52 | 122,352 | -0.53(-4.09%) |
May 04, 2022 | 13.05 | 13.36 | 12.33 | 13.06 | 143,465 | +0.12(+0.90%) |
May 03, 2022 | 12.98 | 13.31 | 12.87 | 12.94 | 134,202 | +0.07(+0.53%) |