Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.396 | 7.396 | 7.340 | 7.340 | 5,900 | -0.03(-0.43%) |
May 05, 2023 | 7.556 | 7.574 | 7.372 | 7.372 | 9,053 | -0.65(-8.16%) |
May 04, 2023 | 7.893 | 8.249 | 7.893 | 8.027 | 32,400 | +0.27(+3.49%) |
May 03, 2023 | 7.527 | 7.781 | 7.527 | 7.756 | 4,988 | +0.10(+1.37%) |
May 02, 2023 | 7.602 | 7.977 | 7.415 | 7.651 | 342,822 | +0.20(+2.66%) |
May 01, 2023 | 7.406 | 7.452 | 7.405 | 7.452 | 398,955 | +0.03(+0.46%) |
Apr 28, 2023 | 7.499 | 7.865 | 7.377 | 7.418 | 13,513 | -0.13(-1.76%) |
Apr 27, 2023 | 7.893 | 7.893 | 7.518 | 7.551 | 22,075 | -0.68(-8.22%) |
Apr 26, 2023 | 7.991 | 8.484 | 7.790 | 8.227 | 34,655 | +0.32(+3.99%) |
Apr 25, 2023 | 7.790 | 7.921 | 7.748 | 7.912 | 9,692 | +0.14(+1.81%) |
Apr 24, 2023 | 7.902 | 7.902 | 7.687 | 7.771 | 7,223 | -0.01(-0.13%) |
Apr 21, 2023 | 8.013 | 8.013 | 7.781 | 7.781 | 2,852 | -0.09(-1.20%) |
Apr 20, 2023 | 7.771 | 8.013 | 7.753 | 7.876 | 21,234 | +0.12(+1.49%) |
Apr 19, 2023 | 7.808 | 7.808 | 7.748 | 7.760 | 2,496 | -0.05(-0.62%) |
Apr 18, 2023 | 7.827 | 7.855 | 7.659 | 7.808 | 8,267 | -0.02(-0.23%) |
Apr 17, 2023 | 8.163 | 8.163 | 7.827 | 7.827 | 5,647 | -0.11(-1.41%) |
Apr 14, 2023 | 8.200 | 8.208 | 7.734 | 7.939 | 11,847 | -0.30(-3.68%) |
Apr 13, 2023 | 8.237 | 8.647 | 8.172 | 8.242 | 10,777 | -0.13(-1.56%) |
Apr 12, 2023 | 8.386 | 8.451 | 8.293 | 8.373 | 9,270 | +0.01(+0.15%) |
Apr 11, 2023 | 8.386 | 8.433 | 8.293 | 8.360 | 4,234 | -0.07(-0.86%) |
Apr 10, 2023 | 8.246 | 8.610 | 8.246 | 8.432 | 16,323 | +0.04(+0.44%) |
Apr 06, 2023 | 8.740 | 8.740 | 8.395 | 8.395 | 8,150 | -0.20(-2.31%) |
Apr 05, 2023 | 8.591 | 8.668 | 8.554 | 8.594 | 11,931 | +0.02(+0.23%) |
Apr 04, 2023 | 8.554 | 8.628 | 8.246 | 8.574 | 35,603 | +0.03(+0.39%) |
Apr 03, 2023 | 8.833 | 8.833 | 8.517 | 8.540 | 6,727 | -0.13(-1.52%) |
Mar 31, 2023 | 8.768 | 8.842 | 8.628 | 8.671 | 10,845 | -0.25(-2.76%) |
Mar 30, 2023 | 9.001 | 9.001 | 8.880 | 8.917 | 14,863 | -0.02(-0.26%) |
Mar 29, 2023 | 9.010 | 9.029 | 8.923 | 8.941 | 4,812 | -0.06(-0.67%) |
Mar 28, 2023 | 9.215 | 9.215 | 8.927 | 9.001 | 4,210 | -0.04(-0.47%) |
Mar 27, 2023 | 9.062 | 9.160 | 8.955 | 9.044 | 182,547 | -0.11(-1.22%) |
Mar 24, 2023 | 9.485 | 9.513 | 9.122 | 9.155 | 8,218 | -0.02(-0.22%) |
Mar 23, 2023 | 8.955 | 9.308 | 8.955 | 9.176 | 13,718 | -0.06(-0.63%) |
Mar 22, 2023 | 9.503 | 9.503 | 9.122 | 9.234 | 8,091 | -0.09(-1.00%) |
Mar 21, 2023 | 9.382 | 9.503 | 9.141 | 9.327 | 33,125 | -0.06(-0.61%) |
Mar 20, 2023 | 9.568 | 9.578 | 9.299 | 9.384 | 6,203 | -0.23(-2.41%) |
Mar 17, 2023 | 9.392 | 9.745 | 9.382 | 9.615 | 8,947 | +0.21(+2.18%) |
Mar 16, 2023 | 10.03 | 10.03 | 9.392 | 9.410 | 15,442 | -0.51(-5.11%) |
Mar 15, 2023 | 10.01 | 10.37 | 9.903 | 9.917 | 126,843 | +0.35(+3.64%) |
Mar 14, 2023 | 10.66 | 10.66 | 9.559 | 9.568 | 23,539 | -1.17(-10.86%) |
Mar 13, 2023 | 11.11 | 11.26 | 10.39 | 10.73 | 31,909 | +0.03(+0.31%) |
Mar 10, 2023 | 10.05 | 11.33 | 9.875 | 10.70 | 39,863 | +0.80(+8.07%) |
Mar 09, 2023 | 9.401 | 10.00 | 9.290 | 9.903 | 107,688 | +0.58(+6.18%) |
Mar 08, 2023 | 9.382 | 9.420 | 9.299 | 9.327 | 13,634 | -0.20(-2.05%) |
Mar 07, 2023 | 9.336 | 9.522 | 9.290 | 9.522 | 11,427 | +0.06(+0.59%) |
Mar 06, 2023 | 9.382 | 9.466 | 9.336 | 9.466 | 7,406 | +0.12(+1.29%) |
Mar 03, 2023 | 9.522 | 10.16 | 9.345 | 9.345 | 15,811 | -0.47(-4.81%) |
Mar 02, 2023 | 10.59 | 10.90 | 9.745 | 9.817 | 32,165 | -0.49(-4.71%) |
Mar 01, 2023 | 10.39 | 10.59 | 10.02 | 10.30 | 14,598 | +0.14(+1.39%) |
Feb 28, 2023 | 10.52 | 10.52 | 10.06 | 10.16 | 3,821 | -0.09(-0.83%) |
Feb 27, 2023 | 10.49 | 10.49 | 10.06 | 10.25 | 11,323 | -0.15(-1.43%) |
Feb 24, 2023 | 9.689 | 10.81 | 9.308 | 10.39 | 33,957 | +0.61(+6.27%) |
Feb 23, 2023 | 9.754 | 10.49 | 9.754 | 9.782 | 34,159 | -0.59(-5.69%) |
Feb 22, 2023 | 10.45 | 10.52 | 10.05 | 10.37 | 7,767 | +0.06(+0.58%) |
Feb 21, 2023 | 9.950 | 10.50 | 9.950 | 10.31 | 30,199 | +0.53(+5.40%) |
Feb 17, 2023 | 9.802 | 10.12 | 9.626 | 9.784 | 19,054 | +0.05(+0.47%) |
Feb 16, 2023 | 9.524 | 9.738 | 9.487 | 9.738 | 5,491 | +0.20(+2.04%) |
Feb 15, 2023 | 9.709 | 9.709 | 9.311 | 9.543 | 29,874 | +0.00(+0.00%) |
Feb 14, 2023 | 9.756 | 9.774 | 9.515 | 9.543 | 16,062 | -0.24(-2.46%) |
Feb 13, 2023 | 9.821 | 9.904 | 9.765 | 9.784 | 8,024 | -0.32(-3.21%) |
Feb 10, 2023 | 9.830 | 10.13 | 9.830 | 10.11 | 15,173 | +0.16(+1.56%) |
Feb 09, 2023 | 10.15 | 10.15 | 9.817 | 9.953 | 9,936 | -0.09(-0.90%) |
Feb 08, 2023 | 9.784 | 10.04 | 9.770 | 10.04 | 6,093 | +0.29(+2.94%) |
Feb 07, 2023 | 10.09 | 10.09 | 9.756 | 9.756 | 11,876 | -0.28(-2.77%) |
Feb 06, 2023 | 10.15 | 10.15 | 9.839 | 10.03 | 2,972 | +0.15(+1.50%) |
Feb 03, 2023 | 10.62 | 10.62 | 9.682 | 9.885 | 27,834 | -0.51(-4.90%) |
Feb 02, 2023 | 10.09 | 10.39 | 10.02 | 10.39 | 12,569 | +0.50(+5.01%) |
Feb 01, 2023 | 10.09 | 10.13 | 9.589 | 9.899 | 30,468 | -0.02(-0.23%) |
Jan 31, 2023 | 10.12 | 10.14 | 9.922 | 9.922 | 55,043 | -0.18(-1.79%) |
Jan 30, 2023 | 10.04 | 10.15 | 10.04 | 10.10 | 5,172 | -0.02(-0.23%) |
Jan 27, 2023 | 10.09 | 10.14 | 9.969 | 10.13 | 46,875 | +0.15(+1.49%) |
Jan 26, 2023 | 10.13 | 10.24 | 9.978 | 9.978 | 31,764 | -0.12(-1.19%) |
Jan 25, 2023 | 10.37 | 10.39 | 10.09 | 10.10 | 18,841 | +0.01(+0.09%) |
Jan 24, 2023 | 10.29 | 10.29 | 10.09 | 10.09 | 25,595 | -0.06(-0.64%) |
Jan 23, 2023 | 10.49 | 10.49 | 10.13 | 10.15 | 53,928 | -0.26(-2.50%) |
Jan 20, 2023 | 10.70 | 10.70 | 10.29 | 10.41 | 33,527 | -0.43(-3.92%) |
Jan 19, 2023 | 10.79 | 10.98 | 10.75 | 10.84 | 18,251 | +0.06(+0.60%) |
Jan 18, 2023 | 10.78 | 10.84 | 10.56 | 10.77 | 11,480 | +0.15(+1.39%) |
Jan 17, 2023 | 10.83 | 10.83 | 10.63 | 10.63 | 40,902 | -0.07(-0.69%) |
Jan 13, 2023 | 10.66 | 10.75 | 10.59 | 10.70 | 128,306 | +0.11(+1.05%) |
Jan 12, 2023 | 10.81 | 10.81 | 10.59 | 10.59 | 25,588 | -0.15(-1.38%) |
Jan 11, 2023 | 10.89 | 10.89 | 10.70 | 10.74 | 9,598 | -0.02(-0.17%) |
Jan 10, 2023 | 10.84 | 10.85 | 10.68 | 10.76 | 13,152 | -0.07(-0.68%) |
Jan 09, 2023 | 10.77 | 10.83 | 10.74 | 10.83 | 15,078 | +0.16(+1.48%) |
Jan 06, 2023 | 10.85 | 10.85 | 10.67 | 10.67 | 31,343 | -0.09(-0.86%) |
Jan 05, 2023 | 10.95 | 10.95 | 10.77 | 10.77 | 10,041 | -0.01(-0.09%) |
Jan 04, 2023 | 10.82 | 10.88 | 10.75 | 10.77 | 27,407 | +0.09(+0.87%) |
Jan 03, 2023 | 10.90 | 11.07 | 10.57 | 10.68 | 22,839 | -0.15(-1.37%) |
Dec 30, 2022 | 10.76 | 10.90 | 10.76 | 10.83 | 48,574 | -0.05(-0.43%) |
Dec 29, 2022 | 10.98 | 10.98 | 10.83 | 10.88 | 41,056 | -0.10(-0.93%) |
Dec 28, 2022 | 10.82 | 11.03 | 10.81 | 10.98 | 88,351 | -0.02(-0.17%) |
Dec 27, 2022 | 11.02 | 11.03 | 10.78 | 11.00 | 18,685 | +0.13(+1.22%) |
Dec 23, 2022 | 11.19 | 11.19 | 10.81 | 10.87 | 78,220 | -0.25(-2.28%) |
Dec 22, 2022 | 11.07 | 11.80 | 11.01 | 11.12 | 62,647 | +0.24(+2.24%) |
Dec 21, 2022 | 11.01 | 11.01 | 10.87 | 10.87 | 23,226 | -0.31(-2.75%) |
Dec 20, 2022 | 11.56 | 11.61 | 10.85 | 11.18 | 84,832 | -0.25(-2.17%) |
Dec 19, 2022 | 11.48 | 11.60 | 11.19 | 11.43 | 49,378 | -0.02(-0.20%) |
Dec 16, 2022 | 11.18 | 11.58 | 11.18 | 11.45 | 73,126 | +0.11(+0.96%) |
Dec 15, 2022 | 10.87 | 11.75 | 10.87 | 11.34 | 12,231 | +0.15(+1.38%) |
Dec 14, 2022 | 11.28 | 11.82 | 11.09 | 11.19 | 10,182 | -0.20(-1.76%) |
Dec 13, 2022 | 11.92 | 12.01 | 11.39 | 11.39 | 41,239 | -0.17(-1.49%) |
Dec 12, 2022 | 11.78 | 11.80 | 11.56 | 11.56 | 15,680 | -0.22(-1.84%) |
Dec 09, 2022 | 11.87 | 11.87 | 11.64 | 11.78 | 20,141 | -0.04(-0.31%) |
Dec 08, 2022 | 11.96 | 11.96 | 11.68 | 11.81 | 13,679 | -0.11(-0.91%) |
Dec 07, 2022 | 11.81 | 11.97 | 11.77 | 11.92 | 58,792 | -0.13(-1.05%) |
Dec 06, 2022 | 11.33 | 12.07 | 11.33 | 12.05 | 348,683 | +0.76(+6.73%) |
Dec 05, 2022 | 10.99 | 11.45 | 10.99 | 11.29 | 134,479 | +0.19(+1.71%) |
Dec 02, 2022 | 11.46 | 11.46 | 11.10 | 11.10 | 372,002 | -0.15(-1.36%) |
Dec 01, 2022 | 11.16 | 11.25 | 11.07 | 11.25 | 13,263 | +0.09(+0.82%) |
Nov 30, 2022 | 11.45 | 11.45 | 11.16 | 11.16 | 12,564 | -0.24(-2.13%) |
Nov 29, 2022 | 11.44 | 11.48 | 11.37 | 11.40 | 27,642 | +0.00(+0.04%) |
Nov 28, 2022 | 12.19 | 12.19 | 11.34 | 11.40 | 16,008 | +0.03(+0.26%) |
Nov 25, 2022 | 11.46 | 11.54 | 11.35 | 11.37 | 4,825 | +0.04(+0.37%) |
Nov 23, 2022 | 11.43 | 11.49 | 11.33 | 11.33 | 31,869 | +0.01(+0.08%) |
Nov 22, 2022 | 11.37 | 11.51 | 11.32 | 11.32 | 17,988 | -0.07(-0.63%) |
Nov 21, 2022 | 12.42 | 12.42 | 11.23 | 11.39 | 37,430 | -0.23(-2.00%) |
Nov 18, 2022 | 11.64 | 11.64 | 11.44 | 11.62 | 26,503 | +0.09(+0.77%) |
Nov 17, 2022 | 11.90 | 11.90 | 11.49 | 11.53 | 77,512 | -0.02(-0.15%) |
Nov 16, 2022 | 11.70 | 11.73 | 11.54 | 11.55 | 63,692 | -0.12(-1.00%) |
Nov 15, 2022 | 11.44 | 11.74 | 11.34 | 11.67 | 136,367 | +0.21(+1.87%) |
Nov 14, 2022 | 11.59 | 11.62 | 11.41 | 11.45 | 74,139 | +0.00(+0.00%) |
Nov 11, 2022 | 11.29 | 11.58 | 11.20 | 11.45 | 113,523 | +0.03(+0.23%) |
Nov 10, 2022 | 12.13 | 12.13 | 11.43 | 11.43 | 86,715 | -0.68(-5.61%) |
Nov 09, 2022 | 12.11 | 12.22 | 12.06 | 12.11 | 947,431 | +0.04(+0.37%) |
Nov 08, 2022 | 12.06 | 12.19 | 11.94 | 12.06 | 48,389 | -0.07(-0.59%) |
Nov 07, 2022 | 12.57 | 12.57 | 12.08 | 12.13 | 36,959 | -0.33(-2.65%) |
Nov 04, 2022 | 13.14 | 13.31 | 12.37 | 12.46 | 73,196 | -1.10(-8.10%) |
Nov 03, 2022 | 13.36 | 13.83 | 13.14 | 13.56 | 43,631 | +0.38(+2.92%) |
Nov 02, 2022 | 13.35 | 13.18 | 37,791 | -0.01(-0.07%) | ||
Nov 01, 2022 | 13.13 | 13.20 | 12.75 | 13.19 | 84,226 | -0.01(-0.07%) |
Oct 31, 2022 | 13.18 | 13.20 | 12.96 | 13.20 | 24,624 | +0.10(+0.75%) |
Oct 28, 2022 | 13.56 | 13.67 | 13.07 | 13.10 | 380,263 | -0.29(-2.20%) |
Oct 27, 2022 | 13.22 | 13.62 | 13.22 | 13.39 | 46,490 | -0.20(-1.45%) |
Oct 26, 2022 | 13.40 | 13.60 | 13.33 | 13.59 | 80,499 | -0.06(-0.44%) |
Oct 25, 2022 | 13.47 | 13.71 | 13.47 | 13.65 | 17,344 | -0.13(-0.97%) |
Oct 24, 2022 | 13.78 | 13.78 | 13.64 | 13.78 | 20,773 | -0.17(-1.21%) |
Oct 21, 2022 | 13.38 | 13.95 | 13.38 | 13.95 | 46,638 | +0.10(+0.71%) |
Oct 20, 2022 | 13.95 | 13.95 | 13.54 | 13.85 | 13,561 | -0.04(-0.26%) |
Oct 19, 2022 | 14.01 | 14.01 | 13.78 | 13.89 | 57,944 | -0.09(-0.64%) |
Oct 18, 2022 | 14.02 | 14.30 | 13.87 | 13.98 | 213,263 | -0.05(-0.38%) |
Oct 17, 2022 | 14.40 | 14.40 | 13.87 | 14.03 | 46,358 | -0.24(-1.68%) |
Oct 14, 2022 | 14.98 | 14.98 | 14.25 | 14.27 | 162,346 | -0.71(-4.75%) |
Oct 13, 2022 | 16.72 | 17.54 | 14.70 | 14.98 | 93,292 | -1.32(-8.12%) |
Oct 12, 2022 | 15.92 | 16.41 | 15.82 | 16.31 | 23,985 | +0.20(+1.27%) |
Oct 11, 2022 | 15.93 | 16.63 | 15.53 | 16.10 | 39,341 | +0.44(+2.78%) |
Oct 10, 2022 | 16.20 | 16.38 | 15.51 | 15.67 | 12,296 | -0.44(-2.71%) |
Oct 07, 2022 | 15.57 | 18.22 | 15.57 | 16.10 | 40,425 | +0.72(+4.68%) |
Oct 06, 2022 | 15.44 | 16.01 | 15.38 | 15.38 | 31,072 | -0.54(-3.41%) |
Oct 05, 2022 | 16.51 | 16.72 | 15.38 | 15.93 | 261,367 | -0.35(-2.13%) |
Oct 04, 2022 | 16.27 | 16.76 | 15.84 | 16.27 | 108,866 | -1.09(-6.30%) |
Oct 03, 2022 | 19.06 | 20.67 | 17.07 | 17.37 | 128,077 | -3.09(-15.09%) |
Sep 30, 2022 | 20.10 | 20.45 | 17.85 | 20.45 | 35,649 | +0.79(+4.03%) |
Sep 29, 2022 | 17.60 | 20.45 | 17.60 | 19.66 | 143,606 | +1.81(+10.11%) |
Sep 28, 2022 | 19.62 | 20.22 | 17.38 | 17.86 | 101,159 | -1.64(-8.39%) |
Sep 27, 2022 | 19.42 | 20.80 | 18.35 | 19.49 | 121,380 | -0.05(-0.27%) |
Sep 26, 2022 | 18.69 | 19.92 | 17.73 | 19.54 | 271,677 | +0.71(+3.78%) |
Sep 23, 2022 | 17.16 | 19.84 | 17.16 | 18.83 | 281,482 | +2.05(+12.18%) |
Sep 22, 2022 | 16.60 | 17.10 | 16.47 | 16.79 | 65,296 | +0.28(+1.67%) |
Sep 21, 2022 | 15.32 | 16.51 | 15.02 | 16.51 | 35,152 | +0.85(+5.45%) |
Sep 20, 2022 | 15.55 | 16.01 | 15.42 | 15.66 | 14,651 | +0.42(+2.74%) |
Sep 19, 2022 | 16.01 | 16.01 | 15.21 | 15.24 | 17,806 | -0.41(-2.61%) |
Sep 16, 2022 | 15.86 | 16.34 | 15.65 | 15.65 | 43,668 | +0.13(+0.86%) |
Sep 15, 2022 | 15.58 | 15.65 | 14.99 | 15.52 | 21,535 | -0.23(-1.47%) |
Sep 14, 2022 | 16.16 | 16.16 | 15.50 | 15.75 | 503,483 | -0.60(-3.70%) |
Sep 13, 2022 | 14.49 | 16.41 | 14.48 | 16.35 | 31,521 | +2.15(+15.15%) |
Sep 12, 2022 | 14.33 | 14.36 | 14.13 | 14.20 | 56,290 | -0.07(-0.50%) |
Sep 09, 2022 | 14.38 | 14.47 | 14.15 | 14.27 | 21,307 | -0.27(-1.84%) |
Sep 08, 2022 | 14.74 | 14.76 | 14.39 | 14.54 | 26,056 | -0.19(-1.27%) |
Sep 07, 2022 | 15.42 | 15.52 | 14.62 | 14.73 | 16,038 | -0.76(-4.94%) |
Sep 06, 2022 | 15.61 | 16.12 | 15.20 | 15.49 | 32,983 | -0.22(-1.40%) |
Sep 02, 2022 | 15.24 | 15.86 | 14.71 | 15.71 | 26,448 | +0.47(+3.07%) |
Sep 01, 2022 | 15.76 | 16.33 | 15.24 | 15.24 | 46,937 | -0.19(-1.21%) |
Aug 31, 2022 | 15.29 | 15.51 | 15.10 | 15.43 | 114,072 | +0.16(+1.05%) |
Aug 30, 2022 | 15.44 | 15.74 | 15.05 | 15.27 | 26,678 | +0.18(+1.18%) |
Aug 29, 2022 | 14.96 | 15.37 | 14.96 | 15.09 | 12,924 | +0.06(+0.41%) |
Aug 26, 2022 | 14.66 | 15.13 | 14.49 | 15.03 | 47,860 | +0.47(+3.20%) |
Aug 25, 2022 | 15.13 | 15.13 | 14.56 | 14.56 | 18,981 | -0.17(-1.14%) |
Aug 24, 2022 | 14.58 | 14.86 | 14.58 | 14.73 | 27,825 | -0.08(-0.54%) |
Aug 23, 2022 | 14.78 | 14.91 | 14.78 | 14.81 | 22,276 | -0.26(-1.70%) |
Aug 22, 2022 | 14.61 | 15.06 | 14.61 | 15.06 | 75,289 | +0.40(+2.71%) |
Aug 19, 2022 | 14.75 | 14.76 | 14.66 | 14.67 | 27,385 | -0.08(-0.54%) |
Aug 18, 2022 | 14.78 | 14.79 | 14.68 | 14.75 | 25,944 | +0.11(+0.78%) |
Aug 17, 2022 | 14.84 | 14.84 | 14.63 | 14.63 | 68,791 | -0.01(-0.06%) |
Aug 16, 2022 | 14.79 | 14.82 | 14.64 | 14.64 | 150,554 | -0.18(-1.19%) |
Aug 15, 2022 | 15.00 | 15.00 | 14.77 | 14.82 | 75,562 | +0.02(+0.13%) |
Aug 12, 2022 | 14.94 | 15.01 | 14.76 | 14.80 | 32,331 | -0.14(-0.95%) |
Aug 11, 2022 | 14.94 | 15.01 | 14.94 | 14.94 | 22,541 | -0.01(-0.06%) |
Aug 10, 2022 | 15.10 | 15.10 | 14.92 | 14.95 | 65,136 | -0.13(-0.88%) |
Aug 09, 2022 | 15.04 | 15.14 | 15.03 | 15.08 | 125,735 | +0.05(+0.35%) |
Aug 08, 2022 | 15.40 | 15.40 | 15.01 | 15.03 | 71,819 | -0.11(-0.70%) |
Aug 05, 2022 | 15.43 | 15.43 | 15.13 | 15.14 | 26,399 | -0.09(-0.56%) |
Aug 04, 2022 | 15.23 | 15.31 | 15.17 | 15.22 | 93,269 | +0.06(+0.39%) |
Aug 03, 2022 | 15.28 | 15.53 | 15.14 | 15.16 | 133,368 | -0.19(-1.27%) |
Aug 02, 2022 | 15.63 | 15.63 | 15.27 | 15.36 | 103,660 | -0.08(-0.52%) |
Aug 01, 2022 | 15.53 | 15.53 | 15.37 | 15.44 | 49,379 | -0.19(-1.19%) |
Jul 29, 2022 | 15.50 | 15.63 | 15.42 | 15.62 | 72,326 | +0.07(+0.45%) |
Jul 28, 2022 | 15.55 | 15.67 | 15.49 | 15.55 | 573,181 | +0.09(+0.57%) |
Jul 27, 2022 | 15.44 | 15.68 | 15.44 | 15.46 | 261,700 | -0.23(-1.46%) |
Jul 26, 2022 | 16.12 | 16.12 | 15.68 | 15.69 | 544,681 | +0.06(+0.36%) |
Jul 25, 2022 | 15.94 | 15.94 | 15.63 | 15.63 | 182,920 | -0.12(-0.78%) |
Jul 22, 2022 | 15.53 | 15.89 | 15.53 | 15.76 | 32,424 | +0.09(+0.56%) |
Jul 21, 2022 | 15.95 | 15.95 | 15.62 | 15.67 | 51,671 | -0.02(-0.12%) |
Jul 20, 2022 | 15.68 | 15.78 | 15.65 | 15.69 | 58,415 | -0.10(-0.66%) |
Jul 19, 2022 | 15.86 | 15.98 | 15.77 | 15.79 | 32,157 | -0.38(-2.38%) |
Jul 18, 2022 | 16.38 | 16.38 | 15.89 | 16.18 | 18,472 | +0.06(+0.37%) |
Jul 15, 2022 | 16.62 | 16.62 | 16.11 | 16.12 | 49,848 | -0.52(-3.11%) |
Jul 14, 2022 | 17.28 | 17.35 | 16.64 | 16.64 | 30,227 | -0.25(-1.51%) |
Jul 13, 2022 | 17.22 | 17.22 | 16.60 | 16.89 | 34,628 | -0.06(-0.36%) |
Jul 12, 2022 | 16.84 | 17.02 | 16.43 | 16.95 | 49,414 | +0.26(+1.58%) |
Jul 11, 2022 | 16.56 | 16.69 | 16.39 | 16.69 | 122,496 | +0.35(+2.15%) |
Jul 08, 2022 | 16.62 | 16.62 | 16.28 | 16.34 | 39,177 | -0.28(-1.69%) |
Jul 07, 2022 | 16.75 | 16.90 | 16.48 | 16.62 | 102,402 | -0.31(-1.83%) |
Jul 06, 2022 | 17.29 | 17.29 | 16.71 | 16.93 | 36,895 | -0.33(-1.91%) |
Jul 05, 2022 | 17.64 | 17.79 | 17.12 | 17.26 | 41,760 | -0.09(-0.51%) |
Jul 01, 2022 | 17.34 | 17.82 | 17.21 | 17.35 | 39,587 | -0.24(-1.35%) |
Jun 30, 2022 | 17.10 | 17.79 | 17.10 | 17.58 | 53,882 | +0.49(+2.88%) |
Jun 29, 2022 | 16.88 | 17.41 | 16.88 | 17.09 | 55,602 | +0.06(+0.36%) |
Jun 28, 2022 | 16.79 | 17.22 | 16.74 | 17.03 | 78,417 | +0.12(+0.73%) |
Jun 27, 2022 | 17.00 | 17.26 | 16.81 | 16.91 | 59,863 | -0.11(-0.63%) |
Jun 24, 2022 | 17.59 | 17.59 | 17.02 | 17.02 | 52,066 | -0.73(-4.13%) |
Jun 23, 2022 | 17.63 | 17.85 | 17.54 | 17.75 | 111,697 | -0.03(-0.20%) |
Jun 22, 2022 | 17.47 | 17.93 | 17.45 | 17.78 | 44,057 | +0.09(+0.49%) |
Jun 21, 2022 | 18.18 | 18.88 | 17.54 | 17.70 | 284,519 | -1.18(-6.24%) |
Jun 17, 2022 | 18.73 | 19.19 | 18.48 | 18.87 | 66,527 | -0.20(-1.06%) |
Jun 16, 2022 | 17.51 | 20.08 | 17.51 | 19.08 | 196,477 | +1.57(+8.98%) |
Jun 15, 2022 | 19.14 | 19.21 | 17.31 | 17.50 | 60,678 | -1.60(-8.36%) |
Jun 14, 2022 | 19.61 | 19.62 | 18.45 | 19.10 | 724,076 | -0.55(-2.80%) |
Jun 13, 2022 | 18.11 | 19.73 | 18.00 | 19.65 | 54,044 | +2.16(+12.37%) |
Jun 10, 2022 | 17.22 | 17.67 | 17.22 | 17.49 | 36,875 | +0.47(+2.77%) |
Jun 09, 2022 | 16.90 | 17.13 | 16.82 | 17.02 | 27,130 | +0.11(+0.67%) |
Jun 08, 2022 | 16.62 | 16.90 | 16.62 | 16.90 | 18,190 | +0.11(+0.68%) |
Jun 07, 2022 | 16.96 | 17.09 | 16.75 | 16.79 | 10,163 | -0.17(-1.03%) |
Jun 06, 2022 | 17.21 | 17.21 | 16.87 | 16.96 | 18,060 | +0.06(+0.36%) |
Jun 03, 2022 | 17.39 | 17.39 | 16.90 | 16.90 | 13,995 | -0.20(-1.17%) |
Jun 02, 2022 | 17.39 | 17.39 | 17.01 | 17.10 | 25,268 | -0.31(-1.75%) |