Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.050 | 8.330 | 7.970 | 8.020 | 146,275 | -0.06(-0.74%) |
Apr 27, 2023 | 8.140 | 8.150 | 7.900 | 8.080 | 310,299 | -0.09(-1.10%) |
Apr 26, 2023 | 8.270 | 8.430 | 7.960 | 8.170 | 236,958 | -0.07(-0.85%) |
Apr 25, 2023 | 8.340 | 8.540 | 8.060 | 8.240 | 220,092 | -0.10(-1.20%) |
Apr 24, 2023 | 9.000 | 9.040 | 8.210 | 8.340 | 336,699 | -0.62(-6.92%) |
Apr 21, 2023 | 9.500 | 9.600 | 8.890 | 8.960 | 189,925 | -0.53(-5.58%) |
Apr 20, 2023 | 9.760 | 9.850 | 9.460 | 9.490 | 180,338 | -0.29(-2.97%) |
Apr 19, 2023 | 9.870 | 9.910 | 9.740 | 9.780 | 92,593 | -0.14(-1.41%) |
Apr 18, 2023 | 10.21 | 10.33 | 9.870 | 9.920 | 180,791 | -0.20(-1.98%) |
Apr 17, 2023 | 9.950 | 10.45 | 9.900 | 10.12 | 186,637 | +0.18(+1.81%) |
Apr 14, 2023 | 10.02 | 10.35 | 9.920 | 9.940 | 229,579 | -0.01(-0.10%) |
Apr 13, 2023 | 10.05 | 10.43 | 9.950 | 9.950 | 201,904 | -0.11(-1.09%) |
Apr 12, 2023 | 10.61 | 10.61 | 10.02 | 10.06 | 134,525 | -0.28(-2.71%) |
Apr 11, 2023 | 10.45 | 10.65 | 10.25 | 10.34 | 202,904 | -0.21(-1.99%) |
Apr 10, 2023 | 10.43 | 10.71 | 10.18 | 10.55 | 293,797 | +0.06(+0.57%) |
Apr 06, 2023 | 9.960 | 10.74 | 9.960 | 10.49 | 377,002 | +0.46(+4.59%) |
Apr 05, 2023 | 10.51 | 10.69 | 9.899 | 10.03 | 273,029 | -0.66(-6.17%) |
Apr 04, 2023 | 9.910 | 10.86 | 9.815 | 10.69 | 510,192 | +0.79(+7.98%) |
Apr 03, 2023 | 9.990 | 10.13 | 9.640 | 9.900 | 2,796,786 | -0.03(-0.30%) |
Mar 31, 2023 | 10.44 | 10.63 | 9.930 | 9.930 | 287,093 | -0.45(-4.34%) |
Mar 30, 2023 | 10.48 | 10.53 | 10.28 | 10.38 | 190,294 | -0.20(-1.89%) |
Mar 29, 2023 | 10.38 | 10.38 | 10.31 | 10.58 | 160,729 | +0.35(+3.42%) |
Mar 28, 2023 | 10.25 | 10.42 | 10.06 | 10.23 | 238,628 | -0.17(-1.63%) |
Mar 27, 2023 | 10.20 | 10.48 | 10.12 | 10.40 | 256,019 | +0.32(+3.17%) |
Mar 24, 2023 | 10.04 | 10.24 | 9.880 | 10.08 | 363,634 | +0.00(+0.00%) |
Mar 23, 2023 | 9.600 | 10.16 | 9.440 | 10.08 | 273,843 | +0.56(+5.88%) |
Mar 22, 2023 | 9.360 | 9.680 | 9.000 | 9.520 | 347,946 | +0.19(+2.04%) |
Mar 21, 2023 | 8.500 | 9.470 | 8.212 | 9.330 | 305,630 | +0.85(+10.02%) |
Mar 20, 2023 | 8.280 | 8.600 | 7.830 | 8.480 | 300,310 | +0.15(+1.80%) |
Mar 17, 2023 | 8.560 | 8.760 | 8.300 | 8.330 | 342,286 | -0.35(-4.03%) |
Mar 16, 2023 | 8.270 | 8.680 | 8.050 | 8.680 | 193,955 | +0.46(+5.60%) |
Mar 15, 2023 | 8.500 | 8.500 | 8.040 | 8.220 | 163,394 | -0.21(-2.49%) |
Mar 14, 2023 | 8.200 | 8.450 | 8.180 | 8.430 | 184,549 | +0.34(+4.20%) |
Mar 13, 2023 | 7.700 | 8.110 | 7.690 | 8.090 | 212,682 | +0.34(+4.39%) |
Mar 10, 2023 | 8.000 | 8.190 | 7.590 | 7.750 | 284,297 | -0.22(-2.76%) |
Mar 09, 2023 | 8.190 | 8.340 | 7.850 | 7.970 | 290,426 | -0.16(-1.97%) |
Mar 08, 2023 | 8.010 | 8.330 | 7.995 | 8.130 | 161,437 | +0.05(+0.62%) |
Mar 07, 2023 | 8.240 | 8.340 | 8.000 | 8.080 | 137,940 | -0.14(-1.70%) |
Mar 06, 2023 | 8.500 | 8.570 | 8.170 | 8.220 | 146,716 | -0.27(-3.18%) |
Mar 03, 2023 | 8.570 | 8.700 | 8.350 | 8.490 | 222,163 | -0.06(-0.70%) |
Mar 02, 2023 | 8.260 | 8.690 | 7.970 | 8.550 | 303,191 | +0.42(+5.17%) |
Mar 01, 2023 | 8.320 | 8.450 | 7.900 | 8.130 | 271,833 | -0.12(-1.45%) |
Feb 28, 2023 | 8.210 | 8.570 | 8.210 | 8.250 | 186,707 | -0.17(-2.02%) |
Feb 27, 2023 | 8.340 | 8.810 | 8.250 | 8.420 | 302,562 | +0.25(+3.06%) |
Feb 24, 2023 | 8.380 | 8.534 | 8.100 | 8.170 | 259,354 | -0.40(-4.67%) |
Feb 23, 2023 | 8.660 | 8.780 | 8.340 | 8.570 | 210,936 | -0.03(-0.35%) |
Feb 22, 2023 | 8.680 | 8.860 | 8.540 | 8.600 | 149,366 | -0.08(-0.92%) |
Feb 21, 2023 | 9.130 | 9.130 | 8.640 | 8.680 | 435,634 | -0.45(-4.93%) |
Feb 17, 2023 | 9.110 | 9.277 | 8.950 | 9.130 | 150,136 | +0.01(+0.11%) |
Feb 16, 2023 | 9.310 | 9.400 | 9.080 | 9.120 | 305,502 | -0.27(-2.88%) |
Feb 15, 2023 | 9.280 | 9.524 | 9.200 | 9.390 | 108,699 | +0.00(+0.00%) |
Feb 14, 2023 | 9.420 | 9.729 | 9.240 | 9.390 | 116,433 | -0.07(-0.74%) |
Feb 13, 2023 | 9.650 | 9.680 | 9.130 | 9.460 | 162,054 | -0.01(-0.11%) |
Feb 10, 2023 | 9.240 | 9.710 | 9.130 | 9.470 | 215,921 | +0.10(+1.07%) |
Feb 09, 2023 | 9.970 | 9.998 | 9.350 | 9.370 | 361,142 | -0.24(-2.50%) |
Feb 08, 2023 | 10.32 | 10.35 | 9.510 | 9.610 | 363,424 | -0.72(-6.97%) |
Feb 07, 2023 | 10.36 | 10.40 | 10.00 | 10.33 | 180,341 | +0.08(+0.78%) |
Feb 06, 2023 | 10.28 | 10.64 | 10.11 | 10.25 | 234,497 | -0.03(-0.29%) |
Feb 03, 2023 | 10.89 | 10.94 | 10.24 | 10.28 | 215,098 | -0.57(-5.25%) |
Feb 02, 2023 | 10.98 | 11.15 | 10.66 | 10.85 | 260,301 | +0.24(+2.26%) |
Feb 01, 2023 | 10.47 | 10.77 | 10.10 | 10.61 | 235,109 | +0.23(+2.22%) |
Jan 31, 2023 | 10.43 | 10.78 | 10.14 | 10.38 | 377,042 | -0.07(-0.67%) |
Jan 30, 2023 | 10.55 | 10.80 | 10.28 | 10.45 | 292,519 | -0.25(-2.34%) |
Jan 27, 2023 | 10.83 | 10.92 | 10.64 | 10.70 | 287,639 | -0.02(-0.19%) |
Jan 26, 2023 | 10.82 | 11.07 | 10.57 | 10.72 | 338,605 | +0.10(+0.94%) |
Jan 25, 2023 | 10.41 | 10.69 | 10.02 | 10.62 | 205,055 | +0.15(+1.43%) |
Jan 24, 2023 | 10.45 | 10.73 | 10.27 | 10.47 | 206,040 | +0.07(+0.67%) |
Jan 23, 2023 | 9.940 | 10.48 | 9.810 | 10.40 | 334,277 | +0.52(+5.26%) |
Jan 20, 2023 | 9.730 | 9.960 | 9.550 | 9.880 | 214,169 | +0.25(+2.60%) |
Jan 19, 2023 | 9.850 | 9.850 | 9.480 | 9.630 | 392,782 | -0.31(-3.12%) |
Jan 18, 2023 | 9.880 | 10.40 | 9.650 | 9.940 | 556,372 | +0.25(+2.58%) |
Jan 17, 2023 | 9.640 | 9.890 | 9.480 | 9.690 | 256,732 | +0.14(+1.47%) |
Jan 13, 2023 | 9.210 | 9.650 | 9.200 | 9.550 | 263,446 | +0.30(+3.24%) |
Jan 12, 2023 | 9.060 | 9.600 | 8.590 | 9.250 | 475,312 | +0.34(+3.82%) |
Jan 11, 2023 | 8.460 | 8.930 | 8.197 | 8.910 | 277,526 | +0.48(+5.69%) |
Jan 10, 2023 | 7.650 | 8.470 | 7.650 | 8.430 | 362,234 | +0.81(+10.63%) |
Jan 09, 2023 | 7.360 | 7.690 | 7.280 | 7.620 | 308,241 | +0.30(+4.10%) |
Jan 06, 2023 | 7.400 | 7.480 | 6.970 | 7.320 | 472,843 | -0.10(-1.35%) |
Jan 05, 2023 | 7.720 | 7.800 | 7.370 | 7.420 | 256,645 | -0.37(-4.75%) |
Jan 04, 2023 | 7.900 | 8.020 | 7.630 | 7.790 | 329,644 | +0.07(+0.91%) |
Jan 03, 2023 | 8.140 | 8.350 | 7.660 | 7.720 | 291,620 | -0.31(-3.86%) |
Dec 30, 2022 | 8.000 | 8.160 | 7.720 | 8.030 | 362,101 | -0.15(-1.83%) |
Dec 29, 2022 | 7.990 | 8.490 | 7.820 | 8.180 | 223,604 | +0.34(+4.34%) |
Dec 28, 2022 | 7.810 | 8.100 | 7.670 | 7.840 | 308,325 | -0.17(-2.12%) |
Dec 27, 2022 | 8.450 | 8.450 | 7.800 | 8.010 | 332,924 | -0.44(-5.21%) |
Dec 23, 2022 | 8.900 | 8.900 | 8.380 | 8.450 | 203,743 | -0.48(-5.38%) |
Dec 22, 2022 | 9.000 | 9.080 | 8.520 | 8.930 | 202,390 | -0.18(-1.98%) |
Dec 21, 2022 | 9.210 | 9.450 | 9.010 | 9.110 | 157,562 | -0.09(-0.98%) |
Dec 20, 2022 | 9.270 | 9.400 | 9.090 | 9.200 | 133,953 | -0.09(-0.97%) |
Dec 19, 2022 | 9.790 | 9.790 | 9.180 | 9.290 | 306,025 | -0.55(-5.59%) |
Dec 16, 2022 | 10.13 | 10.16 | 9.590 | 9.840 | 167,224 | +0.09(+0.92%) |
Dec 15, 2022 | 9.940 | 10.09 | 9.710 | 9.750 | 154,212 | -0.33(-3.27%) |
Dec 14, 2022 | 9.940 | 10.24 | 9.845 | 10.08 | 143,494 | +0.10(+1.00%) |
Dec 13, 2022 | 10.88 | 11.14 | 9.750 | 9.980 | 344,001 | -0.54(-5.13%) |
Dec 12, 2022 | 10.12 | 10.64 | 9.990 | 10.52 | 323,469 | +0.27(+2.63%) |
Dec 09, 2022 | 10.07 | 10.64 | 9.930 | 10.25 | 184,307 | +0.13(+1.28%) |
Dec 08, 2022 | 11.11 | 11.18 | 9.790 | 10.12 | 316,317 | -0.79(-7.24%) |
Dec 07, 2022 | 10.23 | 10.93 | 10.10 | 10.91 | 235,037 | +0.58(+5.61%) |
Dec 06, 2022 | 10.64 | 10.95 | 10.20 | 10.33 | 203,438 | -0.46(-4.26%) |
Dec 05, 2022 | 11.26 | 11.48 | 10.76 | 10.79 | 286,041 | -0.42(-3.75%) |
Dec 02, 2022 | 10.04 | 11.26 | 9.900 | 11.21 | 390,450 | +0.99(+9.69%) |
Dec 01, 2022 | 10.40 | 10.49 | 9.931 | 10.22 | 133,401 | -0.08(-0.78%) |
Nov 30, 2022 | 9.770 | 10.37 | 9.630 | 10.30 | 202,816 | +0.73(+7.63%) |
Nov 29, 2022 | 9.480 | 9.774 | 9.348 | 9.570 | 115,082 | +0.13(+1.38%) |
Nov 28, 2022 | 9.960 | 10.22 | 9.390 | 9.440 | 151,383 | -0.61(-6.07%) |
Nov 25, 2022 | 10.55 | 10.72 | 9.960 | 10.05 | 99,054 | -0.43(-4.10%) |
Nov 23, 2022 | 10.00 | 10.82 | 10.00 | 10.48 | 267,179 | +0.48(+4.80%) |
Nov 22, 2022 | 9.640 | 10.02 | 9.100 | 10.00 | 302,787 | +0.42(+4.38%) |
Nov 21, 2022 | 9.990 | 10.03 | 9.560 | 9.580 | 190,826 | -0.38(-3.82%) |
Nov 18, 2022 | 10.34 | 10.34 | 9.870 | 9.960 | 187,390 | -0.24(-2.35%) |
Nov 17, 2022 | 10.25 | 10.44 | 9.953 | 10.20 | 146,332 | -0.15(-1.45%) |
Nov 16, 2022 | 10.50 | 10.65 | 10.12 | 10.35 | 205,520 | -0.33(-3.09%) |
Nov 15, 2022 | 11.12 | 11.18 | 10.47 | 10.68 | 276,024 | -0.20(-1.84%) |
Nov 14, 2022 | 10.99 | 11.35 | 10.53 | 10.88 | 292,068 | -0.18(-1.63%) |
Nov 11, 2022 | 10.00 | 11.21 | 9.830 | 11.06 | 489,356 | +1.01(+10.05%) |
Nov 10, 2022 | 9.400 | 10.08 | 9.240 | 10.05 | 214,754 | +1.09(+12.17%) |
Nov 09, 2022 | 9.320 | 9.560 | 8.960 | 8.960 | 283,378 | -0.46(-4.88%) |
Nov 08, 2022 | 9.400 | 10.00 | 9.270 | 9.420 | 324,146 | +0.06(+0.64%) |
Nov 07, 2022 | 10.14 | 10.18 | 9.330 | 9.360 | 233,484 | -0.64(-6.40%) |
Nov 04, 2022 | 10.60 | 10.87 | 9.560 | 10.00 | 278,974 | -0.27(-2.63%) |
Nov 03, 2022 | 10.20 | 10.90 | 9.860 | 10.27 | 539,813 | +0.47(+4.80%) |
Nov 02, 2022 | 10.60 | 10.86 | 9.690 | 9.800 | 815,226 | -0.85(-7.98%) |
Nov 01, 2022 | 11.24 | 11.46 | 10.58 | 10.65 | 393,701 | +0.11(+1.04%) |
Oct 31, 2022 | 11.07 | 11.26 | 10.30 | 10.54 | 326,254 | -0.45(-4.09%) |
Oct 28, 2022 | 10.47 | 11.02 | 10.18 | 10.99 | 249,515 | +0.58(+5.57%) |
Oct 27, 2022 | 10.31 | 10.62 | 9.720 | 10.41 | 214,417 | +0.14(+1.36%) |
Oct 26, 2022 | 10.47 | 10.76 | 10.22 | 10.27 | 229,577 | -0.12(-1.15%) |
Oct 25, 2022 | 9.790 | 10.43 | 9.790 | 10.39 | 276,014 | +0.61(+6.24%) |
Oct 24, 2022 | 9.600 | 9.805 | 9.220 | 9.780 | 159,396 | +0.20(+2.09%) |
Oct 21, 2022 | 9.220 | 9.855 | 9.130 | 9.580 | 363,576 | +0.42(+4.59%) |
Oct 20, 2022 | 9.080 | 9.350 | 8.860 | 9.160 | 247,328 | +0.08(+0.88%) |
Oct 19, 2022 | 9.360 | 9.405 | 8.960 | 9.080 | 234,097 | -0.33(-3.51%) |
Oct 18, 2022 | 10.03 | 10.25 | 9.360 | 9.410 | 677,815 | -0.28(-2.89%) |
Oct 17, 2022 | 9.670 | 9.885 | 9.370 | 9.690 | 210,122 | +0.23(+2.43%) |
Oct 14, 2022 | 10.26 | 10.49 | 9.310 | 9.460 | 350,913 | -0.65(-6.43%) |
Oct 13, 2022 | 10.45 | 10.49 | 9.930 | 10.11 | 467,858 | -0.67(-6.22%) |
Oct 12, 2022 | 11.40 | 11.64 | 10.52 | 10.78 | 586,687 | -0.90(-7.71%) |
Oct 11, 2022 | 11.42 | 11.82 | 11.04 | 11.68 | 542,227 | +0.21(+1.83%) |
Oct 10, 2022 | 11.64 | 11.70 | 11.16 | 11.47 | 264,164 | -0.20(-1.71%) |
Oct 07, 2022 | 11.50 | 11.91 | 11.26 | 11.67 | 224,402 | +0.01(+0.09%) |
Oct 06, 2022 | 11.49 | 11.77 | 11.05 | 11.66 | 277,342 | +0.24(+2.10%) |
Oct 05, 2022 | 11.50 | 11.70 | 10.90 | 11.42 | 318,623 | -0.26(-2.23%) |
Oct 04, 2022 | 11.00 | 11.71 | 10.94 | 11.68 | 327,153 | +0.94(+8.75%) |
Oct 03, 2022 | 11.00 | 11.18 | 10.31 | 10.74 | 373,944 | +0.01(+0.09%) |
Sep 30, 2022 | 10.89 | 11.30 | 10.46 | 10.73 | 554,844 | -0.24(-2.19%) |
Sep 29, 2022 | 11.65 | 11.68 | 10.90 | 10.97 | 576,099 | -1.03(-8.58%) |
Sep 28, 2022 | 12.32 | 12.59 | 11.86 | 12.00 | 396,595 | -0.12(-0.99%) |
Sep 27, 2022 | 11.78 | 12.50 | 11.65 | 12.12 | 435,534 | +0.61(+5.30%) |
Sep 26, 2022 | 11.46 | 12.22 | 11.24 | 11.51 | 253,563 | -0.29(-2.46%) |
Sep 23, 2022 | 12.10 | 12.20 | 11.46 | 11.80 | 388,994 | -0.68(-5.45%) |
Sep 22, 2022 | 12.57 | 12.88 | 12.21 | 12.48 | 214,088 | -0.15(-1.19%) |
Sep 21, 2022 | 13.10 | 13.25 | 12.60 | 12.63 | 220,141 | -0.46(-3.51%) |
Sep 20, 2022 | 13.15 | 13.52 | 12.90 | 13.09 | 253,390 | -0.43(-3.18%) |
Sep 19, 2022 | 13.70 | 13.94 | 13.12 | 13.52 | 349,518 | -0.18(-1.31%) |
Sep 16, 2022 | 14.35 | 14.65 | 13.36 | 13.70 | 328,213 | -0.94(-6.42%) |
Sep 15, 2022 | 13.95 | 14.93 | 13.91 | 14.64 | 300,266 | +0.56(+3.98%) |
Sep 14, 2022 | 14.01 | 14.87 | 13.93 | 14.08 | 419,058 | +0.15(+1.08%) |
Sep 13, 2022 | 15.05 | 15.31 | 13.84 | 13.93 | 418,889 | -1.67(-10.71%) |
Sep 12, 2022 | 15.85 | 16.00 | 15.25 | 15.60 | 267,147 | -0.14(-0.89%) |
Sep 09, 2022 | 16.31 | 16.60 | 15.58 | 15.74 | 207,182 | -0.43(-2.66%) |
Sep 08, 2022 | 15.67 | 16.60 | 15.56 | 16.17 | 260,852 | +0.42(+2.67%) |
Sep 07, 2022 | 15.35 | 15.96 | 15.35 | 15.75 | 367,175 | +0.24(+1.55%) |
Sep 06, 2022 | 16.80 | 16.80 | 15.09 | 15.51 | 382,943 | -1.26(-7.51%) |
Sep 02, 2022 | 16.12 | 17.25 | 15.60 | 16.77 | 308,666 | +0.67(+4.16%) |
Sep 01, 2022 | 16.61 | 16.61 | 15.77 | 16.10 | 334,277 | -0.24(-1.47%) |
Aug 31, 2022 | 16.14 | 16.86 | 15.60 | 16.34 | 296,954 | +0.74(+4.74%) |
Aug 30, 2022 | 17.09 | 17.31 | 15.13 | 15.60 | 569,235 | -1.39(-8.18%) |
Aug 29, 2022 | 17.38 | 18.08 | 16.95 | 16.99 | 265,917 | -0.53(-3.03%) |
Aug 26, 2022 | 18.42 | 18.44 | 17.17 | 17.52 | 193,203 | -0.68(-3.74%) |
Aug 25, 2022 | 18.60 | 18.74 | 17.81 | 18.20 | 258,507 | +0.00(+0.00%) |
Aug 24, 2022 | 17.45 | 18.42 | 17.24 | 18.20 | 474,794 | +0.63(+3.59%) |
Aug 23, 2022 | 17.20 | 18.00 | 16.36 | 17.57 | 397,885 | +0.59(+3.47%) |
Aug 22, 2022 | 15.49 | 17.55 | 15.08 | 16.98 | 531,784 | +1.21(+7.67%) |
Aug 19, 2022 | 17.37 | 17.60 | 15.72 | 15.77 | 492,838 | -1.84(-10.45%) |
Aug 18, 2022 | 17.22 | 17.75 | 16.56 | 17.61 | 465,867 | +0.65(+3.83%) |
Aug 17, 2022 | 17.34 | 17.53 | 16.76 | 16.96 | 304,020 | -0.41(-2.36%) |
Aug 16, 2022 | 17.99 | 17.99 | 16.93 | 17.37 | 293,397 | -0.52(-2.91%) |
Aug 15, 2022 | 18.51 | 18.64 | 17.53 | 17.89 | 329,454 | -0.46(-2.53%) |
Aug 12, 2022 | 18.12 | 18.71 | 17.20 | 18.36 | 410,166 | +1.03(+5.91%) |
Aug 11, 2022 | 19.94 | 20.09 | 17.28 | 17.33 | 525,864 | -2.40(-12.16%) |
Aug 10, 2022 | 19.34 | 19.90 | 19.05 | 19.73 | 246,112 | +0.79(+4.17%) |
Aug 09, 2022 | 19.60 | 20.08 | 18.38 | 18.94 | 526,466 | -0.70(-3.56%) |
Aug 08, 2022 | 20.50 | 21.50 | 19.16 | 19.64 | 766,697 | -0.43(-2.14%) |
Aug 05, 2022 | 17.50 | 20.44 | 16.86 | 20.07 | 811,947 | +2.57(+14.69%) |
Aug 04, 2022 | 16.00 | 17.82 | 15.61 | 17.50 | 559,320 | +1.46(+9.10%) |
Aug 03, 2022 | 16.07 | 16.75 | 16.00 | 16.04 | 292,021 | +0.13(+0.82%) |
Aug 02, 2022 | 14.80 | 16.11 | 14.65 | 15.91 | 203,835 | +0.97(+6.49%) |
Aug 01, 2022 | 15.75 | 15.82 | 14.72 | 14.94 | 302,094 | -0.65(-4.17%) |
Jul 29, 2022 | 16.24 | 16.61 | 15.55 | 15.59 | 240,520 | -0.59(-3.65%) |
Jul 28, 2022 | 16.35 | 17.00 | 15.37 | 16.18 | 386,650 | +0.12(+0.75%) |
Jul 27, 2022 | 15.33 | 16.20 | 15.30 | 16.06 | 365,723 | +0.86(+5.66%) |
Jul 26, 2022 | 14.84 | 15.88 | 14.30 | 15.20 | 396,477 | +0.29(+1.95%) |
Jul 25, 2022 | 14.75 | 15.19 | 14.44 | 14.91 | 339,597 | +0.40(+2.76%) |
Jul 22, 2022 | 14.49 | 15.10 | 14.08 | 14.51 | 420,913 | +0.26(+1.82%) |
Jul 21, 2022 | 15.11 | 15.40 | 14.13 | 14.25 | 511,104 | -0.86(-5.69%) |
Jul 20, 2022 | 13.68 | 15.56 | 13.64 | 15.11 | 745,977 | +1.44(+10.53%) |
Jul 19, 2022 | 13.31 | 13.88 | 13.11 | 13.67 | 324,356 | +0.65(+4.99%) |
Jul 18, 2022 | 12.51 | 13.63 | 12.35 | 13.02 | 511,986 | +0.93(+7.69%) |
Jul 15, 2022 | 11.41 | 12.19 | 10.94 | 12.09 | 348,820 | +0.73(+6.43%) |
Jul 14, 2022 | 11.80 | 11.80 | 11.11 | 11.36 | 161,117 | -0.62(-5.18%) |
Jul 13, 2022 | 11.07 | 12.30 | 10.61 | 11.98 | 411,063 | +0.46(+3.99%) |
Jul 12, 2022 | 12.35 | 12.79 | 11.31 | 11.52 | 405,974 | -0.82(-6.65%) |
Jul 11, 2022 | 13.60 | 13.90 | 12.33 | 12.34 | 384,086 | -1.27(-9.33%) |
Jul 08, 2022 | 12.87 | 13.83 | 12.74 | 13.61 | 397,998 | +0.60(+4.61%) |
Jul 07, 2022 | 12.39 | 13.18 | 11.89 | 13.01 | 504,129 | +0.80(+6.55%) |
Jul 06, 2022 | 11.63 | 12.28 | 11.40 | 12.21 | 342,480 | +0.77(+6.73%) |
Jul 05, 2022 | 10.59 | 11.51 | 10.51 | 11.44 | 288,676 | +0.64(+5.93%) |
Jul 01, 2022 | 10.89 | 11.00 | 10.51 | 10.80 | 165,821 | -0.02(-0.18%) |
Jun 30, 2022 | 10.21 | 10.82 | 10.08 | 10.82 | 197,044 | +0.46(+4.44%) |
Jun 29, 2022 | 10.44 | 10.50 | 10.04 | 10.36 | 133,266 | -0.02(-0.19%) |
Jun 28, 2022 | 11.00 | 11.10 | 10.34 | 10.38 | 249,987 | -0.52(-4.77%) |
Jun 27, 2022 | 10.74 | 11.12 | 10.43 | 10.90 | 202,106 | +0.15(+1.40%) |
Jun 24, 2022 | 11.17 | 11.52 | 10.49 | 10.75 | 282,718 | +0.05(+0.47%) |
Jun 23, 2022 | 10.35 | 10.78 | 10.11 | 10.70 | 379,042 | +0.50(+4.90%) |
Jun 22, 2022 | 10.36 | 10.80 | 10.00 | 10.20 | 403,863 | -0.16(-1.54%) |
Jun 21, 2022 | 10.19 | 10.91 | 10.11 | 10.36 | 416,508 | +0.43(+4.33%) |
Jun 17, 2022 | 9.350 | 10.38 | 9.340 | 9.930 | 444,909 | +0.52(+5.53%) |
Jun 16, 2022 | 9.240 | 9.460 | 8.950 | 9.410 | 224,439 | +0.00(+0.00%) |
Jun 15, 2022 | 9.470 | 9.650 | 9.150 | 9.410 | 344,627 | -0.03(-0.32%) |
Jun 14, 2022 | 8.640 | 9.480 | 8.455 | 9.440 | 339,062 | +0.85(+9.90%) |
Jun 13, 2022 | 8.700 | 9.150 | 8.300 | 8.590 | 332,475 | -0.59(-6.43%) |
Jun 10, 2022 | 9.540 | 9.640 | 9.020 | 9.180 | 319,463 | -0.61(-6.23%) |
Jun 09, 2022 | 9.810 | 9.970 | 9.580 | 9.790 | 128,815 | -0.15(-1.51%) |
Jun 08, 2022 | 9.700 | 10.10 | 9.680 | 9.940 | 227,408 | +0.19(+1.95%) |
Jun 07, 2022 | 9.410 | 9.820 | 9.330 | 9.750 | 204,776 | +0.29(+3.07%) |
Jun 06, 2022 | 9.430 | 9.520 | 8.900 | 9.460 | 308,926 | +0.22(+2.38%) |
Jun 03, 2022 | 8.800 | 9.530 | 8.611 | 9.240 | 337,664 | +0.39(+4.41%) |
Jun 02, 2022 | 8.480 | 8.875 | 8.170 | 8.850 | 212,483 | +0.37(+4.36%) |
Jun 01, 2022 | 9.260 | 9.480 | 8.420 | 8.480 | 250,961 | -0.61(-6.71%) |
May 31, 2022 | 8.600 | 9.170 | 8.370 | 9.090 | 359,568 | +0.68(+8.09%) |
May 27, 2022 | 7.860 | 8.440 | 7.630 | 8.410 | 267,379 | +0.61(+7.82%) |
May 26, 2022 | 7.810 | 8.030 | 7.760 | 7.800 | 186,423 | +0.03(+0.39%) |
May 25, 2022 | 7.830 | 8.080 | 7.600 | 7.770 | 207,184 | -0.14(-1.77%) |
May 24, 2022 | 7.940 | 8.029 | 7.690 | 7.910 | 285,915 | -0.12(-1.49%) |
May 23, 2022 | 8.310 | 8.500 | 7.900 | 8.030 | 191,944 | -0.33(-3.95%) |
May 20, 2022 | 8.560 | 8.720 | 7.955 | 8.360 | 334,462 | +0.01(+0.12%) |
May 19, 2022 | 8.280 | 8.610 | 8.200 | 8.350 | 212,779 | +0.09(+1.09%) |
May 18, 2022 | 8.880 | 8.990 | 8.010 | 8.260 | 356,333 | -0.71(-7.92%) |
May 17, 2022 | 8.660 | 8.972 | 8.240 | 8.970 | 267,199 | +0.76(+9.26%) |
May 16, 2022 | 7.700 | 8.680 | 7.640 | 8.210 | 679,650 | +0.58(+7.60%) |
May 13, 2022 | 7.660 | 7.720 | 7.300 | 7.630 | 527,073 | +0.57(+8.07%) |
May 12, 2022 | 6.710 | 7.120 | 6.540 | 7.060 | 461,091 | +0.30(+4.44%) |
May 11, 2022 | 8.250 | 8.281 | 6.740 | 6.760 | 647,843 | -1.44(-17.56%) |
May 10, 2022 | 7.820 | 8.300 | 7.200 | 8.200 | 792,827 | +0.84(+11.41%) |
May 09, 2022 | 8.160 | 8.160 | 7.340 | 7.360 | 483,889 | -0.94(-11.33%) |
May 06, 2022 | 8.850 | 8.930 | 7.940 | 8.300 | 350,122 | -0.53(-6.00%) |
May 05, 2022 | 9.470 | 9.520 | 8.750 | 8.830 | 271,266 | -0.74(-7.73%) |
May 04, 2022 | 9.570 | 9.590 | 8.810 | 9.570 | 361,343 | +0.00(+0.00%) |
May 03, 2022 | 9.760 | 9.760 | 9.170 | 9.570 | 350,000 | -0.23(-2.35%) |