Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.992 | 8.068 | 7.859 | 8.039 | 403,679 | +0.09(+1.08%) |
Jan 30, 2023 | 7.973 | 8.106 | 7.906 | 7.954 | 880,106 | -0.04(-0.48%) |
Jan 27, 2023 | 8.106 | 8.144 | 7.925 | 7.992 | 521,544 | -0.12(-1.52%) |
Jan 26, 2023 | 8.173 | 8.211 | 7.978 | 8.116 | 474,658 | +0.00(+0.00%) |
Jan 25, 2023 | 7.878 | 8.149 | 7.878 | 8.116 | 273,830 | +0.14(+1.79%) |
Jan 24, 2023 | 7.930 | 8.068 | 7.906 | 7.973 | 329,839 | +0.12(+1.58%) |
Jan 23, 2023 | 7.925 | 7.997 | 7.825 | 7.849 | 280,948 | -0.05(-0.60%) |
Jan 20, 2023 | 7.982 | 7.982 | 7.854 | 7.897 | 181,407 | -0.06(-0.72%) |
Jan 19, 2023 | 7.925 | 7.997 | 7.778 | 7.954 | 420,634 | -0.02(-0.24%) |
Jan 18, 2023 | 8.101 | 8.168 | 7.925 | 7.973 | 375,308 | -0.07(-0.83%) |
Jan 17, 2023 | 8.020 | 8.154 | 7.982 | 8.039 | 339,383 | +0.07(+0.84%) |
Jan 13, 2023 | 7.916 | 8.025 | 7.830 | 7.973 | 390,573 | +0.07(+0.84%) |
Jan 12, 2023 | 7.659 | 7.940 | 7.630 | 7.906 | 504,775 | +0.26(+3.36%) |
Jan 11, 2023 | 7.659 | 7.759 | 7.621 | 7.649 | 638,109 | +0.03(+0.37%) |
Jan 10, 2023 | 7.554 | 7.630 | 7.435 | 7.621 | 389,987 | +0.08(+1.01%) |
Jan 09, 2023 | 7.640 | 7.773 | 7.511 | 7.545 | 585,241 | -0.08(-1.00%) |
Jan 06, 2023 | 7.345 | 7.635 | 7.345 | 7.621 | 695,586 | +0.41(+5.67%) |
Jan 05, 2023 | 7.145 | 7.212 | 7.040 | 7.212 | 670,196 | +0.06(+0.80%) |
Jan 04, 2023 | 7.136 | 7.255 | 7.040 | 7.155 | 637,510 | -0.03(-0.40%) |
Jan 03, 2023 | 7.849 | 7.873 | 7.059 | 7.183 | 1,339,723 | -0.70(-8.93%) |
Dec 30, 2022 | 7.830 | 7.925 | 7.759 | 7.887 | 343,658 | +0.04(+0.48%) |
Dec 29, 2022 | 7.944 | 7.944 | 7.787 | 7.849 | 350,838 | -0.07(-0.84%) |
Dec 28, 2022 | 7.859 | 7.992 | 7.773 | 7.916 | 600,967 | +0.07(+0.85%) |
Dec 27, 2022 | 8.030 | 8.077 | 7.830 | 7.849 | 426,253 | -0.15(-1.90%) |
Dec 23, 2022 | 7.830 | 8.087 | 7.824 | 8.001 | 857,359 | +0.18(+2.31%) |
Dec 22, 2022 | 7.668 | 7.835 | 7.492 | 7.821 | 1,623,395 | +0.10(+1.36%) |
Dec 21, 2022 | 7.459 | 7.745 | 7.326 | 7.716 | 1,349,381 | +0.27(+3.58%) |
Dec 20, 2022 | 7.079 | 7.549 | 7.079 | 7.450 | 787,883 | +0.33(+4.68%) |
Dec 19, 2022 | 6.974 | 7.178 | 6.926 | 7.117 | 936,148 | +0.11(+1.63%) |
Dec 16, 2022 | 6.964 | 7.021 | 6.726 | 7.002 | 922,170 | +0.01(+0.14%) |
Dec 15, 2022 | 6.746 | 7.002 | 6.746 | 6.993 | 704,520 | +0.15(+2.23%) |
Dec 14, 2022 | 7.069 | 7.069 | 6.612 | 6.841 | 1,671,250 | -0.41(-5.64%) |
Dec 13, 2022 | 7.364 | 7.559 | 7.212 | 7.250 | 591,232 | +0.02(+0.26%) |
Dec 12, 2022 | 7.098 | 7.240 | 6.945 | 7.231 | 819,350 | +0.10(+1.33%) |
Dec 09, 2022 | 7.307 | 7.345 | 7.098 | 7.136 | 705,111 | -0.21(-2.85%) |
Dec 08, 2022 | 7.450 | 7.535 | 7.326 | 7.345 | 533,904 | -0.10(-1.40%) |
Dec 07, 2022 | 7.193 | 7.573 | 7.174 | 7.450 | 737,561 | +0.28(+3.85%) |
Dec 06, 2022 | 7.373 | 7.497 | 7.126 | 7.174 | 973,517 | -0.27(-3.58%) |
Dec 05, 2022 | 7.421 | 7.640 | 7.359 | 7.440 | 661,869 | -0.02(-0.26%) |
Dec 02, 2022 | 7.364 | 7.629 | 7.364 | 7.459 | 419,805 | +0.06(+0.77%) |
Dec 01, 2022 | 7.849 | 7.878 | 7.369 | 7.402 | 1,021,232 | -0.46(-5.81%) |
Nov 30, 2022 | 7.764 | 7.882 | 7.697 | 7.859 | 593,071 | +0.10(+1.23%) |
Nov 29, 2022 | 7.783 | 7.875 | 7.735 | 7.764 | 425,459 | -0.02(-0.24%) |
Nov 28, 2022 | 7.735 | 7.811 | 7.669 | 7.783 | 399,543 | -0.04(-0.49%) |
Nov 25, 2022 | 7.868 | 7.963 | 7.792 | 7.821 | 280,759 | -0.01(-0.12%) |
Nov 23, 2022 | 7.764 | 7.878 | 7.649 | 7.830 | 325,440 | +0.05(+0.61%) |
Nov 22, 2022 | 7.621 | 7.868 | 7.602 | 7.783 | 495,101 | +0.17(+2.25%) |
Nov 21, 2022 | 7.583 | 7.745 | 7.435 | 7.611 | 590,914 | +0.01(+0.13%) |
Nov 18, 2022 | 7.440 | 7.611 | 7.431 | 7.602 | 489,644 | +0.21(+2.83%) |
Nov 17, 2022 | 7.440 | 7.521 | 7.312 | 7.392 | 401,423 | -0.13(-1.77%) |
Nov 16, 2022 | 7.592 | 7.640 | 7.383 | 7.526 | 702,810 | -0.11(-1.49%) |
Nov 15, 2022 | 7.583 | 7.716 | 7.478 | 7.640 | 549,616 | +0.20(+2.69%) |
Nov 14, 2022 | 7.431 | 7.516 | 7.155 | 7.440 | 1,488,039 | +0.06(+0.77%) |
Nov 11, 2022 | 7.611 | 7.802 | 7.326 | 7.383 | 981,054 | -0.18(-2.39%) |
Nov 10, 2022 | 8.039 | 8.078 | 7.269 | 7.564 | 1,067,101 | -0.52(-6.47%) |
Nov 09, 2022 | 8.334 | 8.377 | 8.078 | 8.087 | 534,272 | -0.31(-3.74%) |
Nov 08, 2022 | 8.363 | 8.501 | 8.230 | 8.401 | 520,566 | +0.06(+0.68%) |
Nov 07, 2022 | 8.106 | 8.453 | 8.106 | 8.344 | 692,886 | +0.26(+3.18%) |
Nov 04, 2022 | 8.163 | 8.372 | 8.016 | 8.087 | 601,846 | +0.09(+1.07%) |
Nov 03, 2022 | 7.678 | 8.063 | 7.583 | 8.001 | 686,245 | +0.22(+2.81%) |
Nov 02, 2022 | 7.973 | 7.754 | 7.783 | 579,056 | -0.39(-4.77%) | |
Nov 01, 2022 | 8.201 | 8.257 | 8.020 | 8.173 | 467,957 | +0.09(+1.06%) |
Oct 31, 2022 | 7.975 | 8.199 | 7.769 | 8.087 | 1,212,914 | +0.25(+3.22%) |
Oct 28, 2022 | 7.937 | 7.977 | 7.751 | 7.835 | 451,121 | -0.09(-1.18%) |
Oct 27, 2022 | 8.040 | 8.171 | 7.853 | 7.928 | 415,899 | -0.06(-0.70%) |
Oct 26, 2022 | 8.162 | 8.264 | 7.984 | 7.984 | 448,875 | -0.19(-2.29%) |
Oct 25, 2022 | 8.115 | 8.311 | 7.984 | 8.171 | 499,376 | +0.07(+0.92%) |
Oct 24, 2022 | 8.358 | 8.358 | 8.031 | 8.096 | 480,411 | -0.21(-2.58%) |
Oct 21, 2022 | 8.077 | 8.381 | 7.947 | 8.311 | 467,135 | +0.26(+3.25%) |
Oct 20, 2022 | 8.171 | 8.260 | 8.045 | 8.049 | 486,649 | -0.10(-1.26%) |
Oct 19, 2022 | 7.797 | 8.246 | 7.751 | 8.152 | 474,314 | +0.30(+3.80%) |
Oct 18, 2022 | 7.825 | 7.900 | 7.662 | 7.853 | 1,103,526 | -0.02(-0.24%) |
Oct 17, 2022 | 7.732 | 7.984 | 7.732 | 7.872 | 371,736 | +0.25(+3.31%) |
Oct 14, 2022 | 7.891 | 8.012 | 7.599 | 7.620 | 393,224 | -0.33(-4.11%) |
Oct 13, 2022 | 7.564 | 8.049 | 7.471 | 7.947 | 503,560 | +0.25(+3.28%) |
Oct 12, 2022 | 7.807 | 7.807 | 7.559 | 7.695 | 382,816 | -0.10(-1.32%) |
Oct 11, 2022 | 7.937 | 7.961 | 7.695 | 7.797 | 325,126 | -0.15(-1.88%) |
Oct 10, 2022 | 8.021 | 8.124 | 7.909 | 7.947 | 348,685 | +0.00(+0.00%) |
Oct 07, 2022 | 7.928 | 8.007 | 7.769 | 7.947 | 469,865 | -0.04(-0.47%) |
Oct 06, 2022 | 8.049 | 8.246 | 7.956 | 7.984 | 388,768 | -0.07(-0.81%) |
Oct 05, 2022 | 8.105 | 8.105 | 7.881 | 8.049 | 513,187 | -0.06(-0.69%) |
Oct 04, 2022 | 7.881 | 8.162 | 7.881 | 8.105 | 424,691 | +0.33(+4.20%) |
Oct 03, 2022 | 7.853 | 7.975 | 7.489 | 7.779 | 841,157 | +0.04(+0.48%) |
Sep 30, 2022 | 7.340 | 7.821 | 7.172 | 7.741 | 1,547,495 | +0.53(+7.38%) |
Sep 29, 2022 | 7.237 | 7.237 | 7.004 | 7.209 | 613,282 | -0.08(-1.15%) |
Sep 28, 2022 | 7.209 | 7.344 | 7.069 | 7.293 | 548,539 | +0.13(+1.83%) |
Sep 27, 2022 | 7.116 | 7.358 | 7.083 | 7.162 | 467,417 | +0.15(+2.13%) |
Sep 26, 2022 | 7.106 | 7.246 | 6.929 | 7.013 | 515,506 | -0.13(-1.83%) |
Sep 23, 2022 | 7.489 | 7.489 | 7.088 | 7.144 | 661,949 | -0.54(-7.05%) |
Sep 22, 2022 | 7.872 | 7.947 | 7.615 | 7.685 | 327,411 | -0.18(-2.26%) |
Sep 21, 2022 | 7.891 | 8.031 | 7.760 | 7.863 | 594,222 | +0.00(+0.00%) |
Sep 20, 2022 | 7.872 | 7.923 | 7.737 | 7.863 | 765,732 | -0.07(-0.94%) |
Sep 19, 2022 | 7.452 | 7.956 | 7.452 | 7.937 | 570,260 | +0.35(+4.55%) |
Sep 16, 2022 | 7.611 | 7.648 | 7.460 | 7.592 | 776,911 | -0.10(-1.33%) |
Sep 15, 2022 | 8.134 | 8.134 | 7.690 | 7.695 | 746,415 | -0.50(-6.15%) |
Sep 14, 2022 | 8.386 | 8.386 | 8.134 | 8.199 | 537,510 | -0.13(-1.57%) |
Sep 13, 2022 | 8.274 | 8.470 | 8.266 | 8.330 | 918,473 | -0.10(-1.22%) |
Sep 12, 2022 | 8.498 | 8.554 | 8.376 | 8.432 | 344,295 | +0.07(+0.78%) |
Sep 09, 2022 | 8.470 | 8.470 | 8.311 | 8.367 | 305,064 | +0.02(+0.22%) |
Sep 08, 2022 | 8.152 | 8.348 | 8.152 | 8.348 | 557,140 | +0.14(+1.71%) |
Sep 07, 2022 | 8.134 | 8.308 | 7.961 | 8.208 | 857,183 | +0.07(+0.80%) |
Sep 06, 2022 | 8.358 | 8.395 | 8.143 | 8.143 | 573,122 | -0.16(-1.91%) |
Sep 02, 2022 | 8.610 | 8.610 | 8.302 | 8.302 | 643,094 | -0.10(-1.22%) |
Sep 01, 2022 | 8.488 | 8.628 | 8.367 | 8.404 | 627,966 | -0.21(-2.39%) |
Aug 31, 2022 | 8.740 | 8.862 | 8.610 | 8.610 | 632,087 | -0.13(-1.50%) |
Aug 30, 2022 | 9.394 | 9.394 | 8.624 | 8.740 | 2,191,082 | -0.63(-6.77%) |
Aug 29, 2022 | 8.825 | 9.422 | 8.773 | 9.375 | 923,873 | +0.49(+5.57%) |
Aug 26, 2022 | 8.862 | 8.913 | 8.750 | 8.881 | 571,865 | -0.01(-0.11%) |
Aug 25, 2022 | 8.815 | 8.932 | 8.768 | 8.890 | 507,284 | +0.20(+2.26%) |
Aug 24, 2022 | 8.759 | 8.768 | 8.591 | 8.694 | 525,474 | -0.12(-1.38%) |
Aug 23, 2022 | 8.516 | 8.825 | 8.516 | 8.815 | 598,049 | +0.35(+4.19%) |
Aug 22, 2022 | 8.264 | 8.470 | 8.227 | 8.460 | 384,290 | +0.09(+1.12%) |
Aug 19, 2022 | 8.479 | 8.488 | 8.320 | 8.367 | 394,625 | -0.20(-2.29%) |
Aug 18, 2022 | 8.488 | 8.583 | 8.414 | 8.563 | 318,621 | +0.10(+1.21%) |
Aug 17, 2022 | 8.731 | 8.829 | 8.442 | 8.460 | 656,580 | -0.26(-3.00%) |
Aug 16, 2022 | 8.778 | 8.778 | 8.661 | 8.722 | 462,927 | -0.06(-0.64%) |
Aug 15, 2022 | 8.656 | 8.851 | 8.470 | 8.778 | 629,663 | -0.13(-1.47%) |
Aug 12, 2022 | 8.358 | 9.002 | 8.218 | 8.909 | 1,081,197 | +0.60(+7.19%) |
Aug 11, 2022 | 8.330 | 8.404 | 8.204 | 8.311 | 573,219 | +0.12(+1.48%) |
Aug 10, 2022 | 8.152 | 8.269 | 8.120 | 8.190 | 373,476 | +0.16(+1.98%) |
Aug 09, 2022 | 8.077 | 8.161 | 7.970 | 8.031 | 441,554 | -0.04(-0.46%) |
Aug 08, 2022 | 7.900 | 8.096 | 7.900 | 8.068 | 693,212 | +0.24(+3.10%) |
Aug 05, 2022 | 7.592 | 7.849 | 7.592 | 7.825 | 463,124 | +0.21(+2.82%) |
Aug 04, 2022 | 7.592 | 7.685 | 7.578 | 7.611 | 456,267 | -0.04(-0.49%) |
Aug 03, 2022 | 7.629 | 7.755 | 7.527 | 7.648 | 468,623 | +0.08(+1.11%) |
Aug 02, 2022 | 7.592 | 7.662 | 7.508 | 7.564 | 297,997 | -0.01(-0.12%) |
Aug 01, 2022 | 7.611 | 7.620 | 7.499 | 7.573 | 336,013 | -0.08(-1.10%) |
Jul 29, 2022 | 7.620 | 7.709 | 7.527 | 7.657 | 517,682 | +0.09(+1.23%) |
Jul 28, 2022 | 7.368 | 7.583 | 7.237 | 7.564 | 895,893 | +0.26(+3.58%) |
Jul 27, 2022 | 7.069 | 7.316 | 7.013 | 7.302 | 383,305 | +0.23(+3.30%) |
Jul 26, 2022 | 7.274 | 7.358 | 7.055 | 7.069 | 403,089 | -0.21(-2.95%) |
Jul 25, 2022 | 7.097 | 7.312 | 7.088 | 7.284 | 494,692 | +0.26(+3.72%) |
Jul 22, 2022 | 7.060 | 7.125 | 6.985 | 7.022 | 809,907 | -0.01(-0.13%) |
Jul 21, 2022 | 7.069 | 7.106 | 6.924 | 7.032 | 988,719 | -0.10(-1.44%) |
Jul 20, 2022 | 7.050 | 7.190 | 7.050 | 7.134 | 1,018,996 | +0.06(+0.79%) |
Jul 19, 2022 | 6.938 | 7.097 | 6.936 | 7.078 | 820,827 | +0.17(+2.43%) |
Jul 18, 2022 | 6.864 | 7.144 | 6.864 | 6.910 | 712,924 | +0.16(+2.35%) |
Jul 15, 2022 | 6.705 | 6.789 | 6.555 | 6.751 | 2,096,371 | +0.13(+1.97%) |
Jul 14, 2022 | 6.751 | 6.854 | 6.499 | 6.621 | 873,917 | -0.35(-4.96%) |
Jul 13, 2022 | 6.957 | 7.069 | 6.901 | 6.966 | 512,188 | -0.04(-0.53%) |
Jul 12, 2022 | 7.013 | 7.078 | 6.793 | 7.004 | 914,796 | -0.07(-1.06%) |
Jul 11, 2022 | 7.377 | 7.433 | 7.069 | 7.078 | 564,463 | -0.34(-4.53%) |
Jul 08, 2022 | 7.461 | 7.592 | 7.386 | 7.414 | 795,852 | -0.02(-0.25%) |
Jul 07, 2022 | 7.424 | 7.657 | 7.386 | 7.433 | 1,068,960 | +0.07(+0.89%) |
Jul 06, 2022 | 7.629 | 7.657 | 7.251 | 7.368 | 853,701 | -0.22(-2.95%) |
Jul 05, 2022 | 7.648 | 7.667 | 7.372 | 7.592 | 847,923 | -0.19(-2.40%) |
Jul 01, 2022 | 7.900 | 7.928 | 7.545 | 7.779 | 1,022,129 | -0.12(-1.54%) |
Jun 30, 2022 | 7.909 | 8.026 | 7.788 | 7.900 | 614,292 | -0.15(-1.86%) |
Jun 29, 2022 | 8.105 | 8.311 | 7.937 | 8.049 | 887,953 | -0.06(-0.69%) |
Jun 28, 2022 | 8.143 | 8.400 | 8.059 | 8.105 | 965,614 | -0.05(-0.57%) |
Jun 27, 2022 | 8.134 | 8.292 | 8.058 | 8.152 | 1,514,177 | +0.07(+0.92%) |
Jun 24, 2022 | 7.872 | 8.134 | 7.723 | 8.077 | 1,293,420 | +0.31(+3.97%) |
Jun 23, 2022 | 8.208 | 8.208 | 7.676 | 7.769 | 1,241,914 | -0.40(-4.91%) |
Jun 22, 2022 | 8.208 | 8.274 | 8.045 | 8.171 | 878,927 | -0.24(-2.89%) |
Jun 21, 2022 | 8.507 | 8.652 | 8.414 | 8.414 | 636,386 | -0.02(-0.22%) |
Jun 17, 2022 | 8.507 | 8.675 | 8.255 | 8.432 | 1,301,593 | -0.07(-0.88%) |
Jun 16, 2022 | 8.787 | 8.843 | 8.488 | 8.507 | 1,012,042 | -0.49(-5.50%) |
Jun 15, 2022 | 8.965 | 9.105 | 8.853 | 9.002 | 563,282 | +0.13(+1.47%) |
Jun 14, 2022 | 9.030 | 9.077 | 8.768 | 8.871 | 701,564 | -0.03(-0.31%) |
Jun 13, 2022 | 9.282 | 9.347 | 8.815 | 8.899 | 1,803,064 | -0.63(-6.66%) |
Jun 10, 2022 | 9.534 | 9.712 | 9.455 | 9.534 | 1,177,891 | -0.23(-2.39%) |
Jun 09, 2022 | 9.870 | 9.936 | 9.693 | 9.768 | 943,656 | -0.14(-1.41%) |
Jun 08, 2022 | 9.973 | 10.08 | 9.730 | 9.908 | 891,210 | -0.19(-1.85%) |
Jun 07, 2022 | 9.861 | 10.13 | 9.800 | 10.09 | 877,683 | +0.11(+1.12%) |
Jun 06, 2022 | 10.21 | 10.25 | 9.842 | 9.982 | 727,805 | -0.21(-2.02%) |
Jun 03, 2022 | 10.53 | 10.70 | 10.13 | 10.19 | 960,931 | -0.12(-1.18%) |
Jun 02, 2022 | 10.02 | 10.51 | 9.870 | 10.31 | 1,163,299 | +0.35(+3.56%) |
Jun 01, 2022 | 10.46 | 10.49 | 9.716 | 9.954 | 2,653,134 | -0.42(-4.05%) |
May 31, 2022 | 10.64 | 10.74 | 10.31 | 10.37 | 1,388,647 | -0.13(-1.24%) |
May 27, 2022 | 10.52 | 10.73 | 10.46 | 10.51 | 1,032,132 | +0.00(+0.00%) |
May 26, 2022 | 10.26 | 10.57 | 10.09 | 10.51 | 1,047,296 | +0.44(+4.36%) |
May 25, 2022 | 10.04 | 10.12 | 9.908 | 10.07 | 622,970 | +0.06(+0.56%) |
May 24, 2022 | 9.852 | 10.04 | 9.786 | 10.01 | 1,044,827 | +0.06(+0.56%) |
May 23, 2022 | 9.618 | 10.06 | 9.502 | 9.954 | 628,871 | +0.49(+5.23%) |
May 20, 2022 | 9.665 | 9.712 | 9.310 | 9.460 | 810,753 | -0.09(-0.98%) |
May 19, 2022 | 9.590 | 9.693 | 9.394 | 9.553 | 598,140 | -0.08(-0.87%) |
May 18, 2022 | 10.21 | 10.21 | 9.553 | 9.637 | 587,208 | -0.59(-5.75%) |
May 17, 2022 | 9.758 | 10.23 | 9.693 | 10.23 | 956,345 | +0.64(+6.62%) |
May 16, 2022 | 9.562 | 9.908 | 9.488 | 9.590 | 1,310,754 | +0.02(+0.20%) |
May 13, 2022 | 9.656 | 9.842 | 9.394 | 9.572 | 1,312,044 | +0.12(+1.28%) |
May 12, 2022 | 9.161 | 9.544 | 8.955 | 9.450 | 1,226,254 | +0.21(+2.22%) |
May 11, 2022 | 9.291 | 9.656 | 9.152 | 9.245 | 1,006,489 | -0.06(-0.60%) |
May 10, 2022 | 9.310 | 9.544 | 9.179 | 9.301 | 995,779 | +0.07(+0.71%) |
May 09, 2022 | 10.09 | 10.13 | 9.235 | 9.235 | 2,000,261 | -0.97(-9.52%) |
May 06, 2022 | 10.44 | 10.46 | 10.16 | 10.21 | 2,099,238 | -0.28(-2.67%) |
May 05, 2022 | 10.75 | 10.91 | 10.39 | 10.49 | 824,030 | -0.23(-2.18%) |
May 04, 2022 | 10.93 | 11.12 | 10.43 | 10.72 | 985,268 | -0.19(-1.71%) |
May 03, 2022 | 10.74 | 10.92 | 10.63 | 10.91 | 984,686 | +0.26(+2.46%) |
May 02, 2022 | 10.46 | 10.65 | 10.38 | 10.65 | 901,453 | +0.14(+1.33%) |
Apr 29, 2022 | 10.62 | 10.88 | 10.49 | 10.51 | 841,687 | -0.11(-0.99%) |
Apr 28, 2022 | 11.19 | 11.27 | 10.56 | 10.61 | 1,274,118 | -0.43(-3.92%) |
Apr 27, 2022 | 10.68 | 11.21 | 10.58 | 11.04 | 3,170,614 | +0.50(+4.72%) |
Apr 26, 2022 | 10.82 | 10.90 | 10.47 | 10.55 | 1,618,355 | -0.17(-1.55%) |
Apr 25, 2022 | 10.63 | 10.78 | 10.33 | 10.71 | 2,089,289 | -0.16(-1.44%) |
Apr 22, 2022 | 11.26 | 11.48 | 10.79 | 10.87 | 2,254,696 | -0.41(-3.59%) |
Apr 21, 2022 | 11.92 | 12.01 | 11.15 | 11.27 | 2,475,279 | -0.57(-4.82%) |
Apr 20, 2022 | 11.49 | 11.95 | 11.26 | 11.85 | 2,315,935 | +0.40(+3.46%) |
Apr 19, 2022 | 11.99 | 12.09 | 11.35 | 11.45 | 2,586,312 | -0.66(-5.48%) |
Apr 18, 2022 | 12.07 | 12.48 | 12.07 | 12.11 | 2,840,084 | +0.09(+0.77%) |
Apr 14, 2022 | 11.97 | 12.14 | 11.87 | 12.02 | 2,386,061 | +0.09(+0.77%) |
Apr 13, 2022 | 11.45 | 11.96 | 11.45 | 11.93 | 2,450,627 | +0.53(+4.69%) |
Apr 12, 2022 | 11.30 | 11.63 | 11.24 | 11.39 | 2,253,909 | +0.23(+2.06%) |
Apr 11, 2022 | 11.29 | 11.45 | 11.10 | 11.16 | 1,956,444 | -0.24(-2.10%) |
Apr 08, 2022 | 10.92 | 11.51 | 10.92 | 11.40 | 2,298,666 | +0.53(+4.83%) |
Apr 07, 2022 | 10.45 | 10.95 | 10.40 | 10.88 | 2,025,380 | +0.41(+3.87%) |
Apr 06, 2022 | 10.38 | 10.73 | 10.18 | 10.47 | 2,122,043 | -0.09(-0.87%) |
Apr 05, 2022 | 10.88 | 10.91 | 10.55 | 10.56 | 2,145,530 | -0.28(-2.55%) |
Apr 04, 2022 | 11.40 | 11.45 | 10.71 | 10.84 | 2,530,334 | -0.52(-4.62%) |
Apr 01, 2022 | 11.30 | 11.62 | 11.04 | 11.37 | 2,611,943 | +0.24(+2.15%) |
Mar 31, 2022 | 10.96 | 11.26 | 10.96 | 11.13 | 2,270,842 | +0.17(+1.51%) |
Mar 30, 2022 | 10.78 | 11.16 | 10.75 | 10.96 | 1,252,792 | +0.28(+2.59%) |
Mar 29, 2022 | 10.66 | 10.79 | 10.26 | 10.68 | 3,804,455 | -0.33(-3.01%) |
Mar 28, 2022 | 11.38 | 11.42 | 10.66 | 11.02 | 2,494,500 | -0.29(-2.61%) |
Mar 25, 2022 | 11.61 | 11.67 | 11.06 | 11.31 | 2,572,070 | -0.17(-1.52%) |
Mar 24, 2022 | 11.05 | 11.67 | 11.01 | 11.49 | 3,032,947 | +0.45(+4.09%) |
Mar 23, 2022 | 10.85 | 11.04 | 10.73 | 11.03 | 1,869,341 | +0.21(+1.96%) |
Mar 22, 2022 | 11.03 | 11.23 | 10.80 | 10.82 | 2,040,353 | -0.18(-1.59%) |
Mar 21, 2022 | 10.57 | 11.03 | 10.52 | 11.00 | 1,602,089 | +0.48(+4.55%) |
Mar 18, 2022 | 10.47 | 10.63 | 10.36 | 10.52 | 1,423,871 | -0.04(-0.35%) |
Mar 17, 2022 | 10.27 | 10.58 | 10.23 | 10.56 | 1,458,443 | +0.27(+2.60%) |
Mar 16, 2022 | 10.21 | 10.41 | 9.828 | 10.29 | 2,766,457 | +0.11(+1.09%) |
Mar 15, 2022 | 10.10 | 10.52 | 9.496 | 10.18 | 1,488,836 | +0.12(+1.19%) |
Mar 14, 2022 | 11.28 | 11.39 | 9.971 | 10.06 | 3,467,417 | -1.16(-10.34%) |
Mar 11, 2022 | 10.86 | 11.41 | 10.55 | 11.22 | 4,189,071 | +0.55(+5.18%) |
Mar 10, 2022 | 9.846 | 10.81 | 9.846 | 10.67 | 4,769,598 | +0.76(+7.72%) |
Mar 09, 2022 | 9.681 | 9.934 | 9.570 | 9.902 | 1,124,391 | +0.27(+2.77%) |
Mar 08, 2022 | 9.671 | 9.814 | 9.404 | 9.634 | 2,191,151 | -0.12(-1.23%) |
Mar 07, 2022 | 9.948 | 10.53 | 9.681 | 9.754 | 2,709,426 | +0.08(+0.86%) |
Mar 04, 2022 | 10.02 | 10.02 | 9.552 | 9.671 | 1,858,276 | -0.20(-2.05%) |
Mar 03, 2022 | 9.211 | 9.883 | 9.174 | 9.874 | 1,713,497 | +0.65(+7.09%) |
Mar 02, 2022 | 9.386 | 9.713 | 9.165 | 9.220 | 1,488,769 | -0.17(-1.77%) |
Mar 01, 2022 | 8.815 | 9.395 | 8.750 | 9.386 | 1,863,239 | +0.58(+6.59%) |
Feb 28, 2022 | 8.566 | 8.806 | 8.446 | 8.806 | 1,305,589 | +0.26(+3.02%) |
Feb 25, 2022 | 8.419 | 8.658 | 8.437 | 8.548 | 1,989,849 | +0.13(+1.53%) |
Feb 24, 2022 | 7.553 | 8.419 | 7.534 | 8.419 | 2,087,501 | +0.75(+9.72%) |
Feb 23, 2022 | 7.802 | 7.866 | 7.599 | 7.673 | 924,495 | -0.04(-0.48%) |
Feb 22, 2022 | 7.663 | 7.774 | 7.452 | 7.709 | 719,718 | +0.01(+0.12%) |
Feb 18, 2022 | 7.700 | 0 | +0.07(+0.97%) | |||
Feb 17, 2022 | 7.838 | 7.857 | 7.599 | 7.627 | 482,585 | -0.26(-3.27%) |
Feb 16, 2022 | 7.608 | 7.903 | 7.599 | 7.884 | 477,136 | +0.23(+3.01%) |
Feb 15, 2022 | 7.507 | 7.686 | 7.507 | 7.654 | 484,880 | +0.19(+2.59%) |
Feb 14, 2022 | 7.507 | 7.562 | 7.369 | 7.461 | 549,204 | -0.02(-0.25%) |
Feb 11, 2022 | 7.544 | 7.663 | 7.442 | 7.479 | 356,145 | -0.04(-0.49%) |
Feb 10, 2022 | 7.405 | 7.645 | 7.369 | 7.516 | 1,362,248 | -0.05(-0.61%) |
Feb 09, 2022 | 7.544 | 7.636 | 7.470 | 7.562 | 684,026 | +0.16(+2.11%) |
Feb 08, 2022 | 7.415 | 7.479 | 7.258 | 7.405 | 1,067,131 | -0.03(-0.37%) |
Feb 07, 2022 | 7.313 | 7.461 | 7.240 | 7.433 | 1,348,486 | +0.15(+2.02%) |
Feb 04, 2022 | 7.240 | 7.304 | 7.108 | 7.286 | 491,623 | +0.06(+0.89%) |
Feb 03, 2022 | 7.277 | 7.198 | 7.221 | 860,571 | -0.21(-2.85%) | |
Feb 02, 2022 | 7.553 | 7.668 | 7.341 | 7.433 | 457,598 | -0.14(-1.82%) |