Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.52 | 16.30 | 15.52 | 16.28 | 39,306 | +0.72(+4.63%) |
Mar 30, 2023 | 15.29 | 15.86 | 14.72 | 15.56 | 26,116 | +0.47(+3.11%) |
Mar 29, 2023 | 14.92 | 15.44 | 14.53 | 15.09 | 26,089 | +0.13(+0.87%) |
Mar 28, 2023 | 14.91 | 15.55 | 14.23 | 14.96 | 13,193 | -0.02(-0.13%) |
Mar 27, 2023 | 14.59 | 15.82 | 14.59 | 14.98 | 23,979 | +0.47(+3.24%) |
Mar 24, 2023 | 13.87 | 14.91 | 13.87 | 14.51 | 19,893 | +0.40(+2.83%) |
Mar 23, 2023 | 15.18 | 15.30 | 13.88 | 14.11 | 28,358 | -1.02(-6.74%) |
Mar 22, 2023 | 15.10 | 16.15 | 15.07 | 15.13 | 27,664 | -0.34(-2.20%) |
Mar 21, 2023 | 13.62 | 15.47 | 13.53 | 15.47 | 103,486 | +1.90(+14.00%) |
Mar 20, 2023 | 12.80 | 13.94 | 12.02 | 13.57 | 139,917 | +0.35(+2.65%) |
Mar 17, 2023 | 15.39 | 16.27 | 13.20 | 13.22 | 143,941 | -4.28(-24.46%) |
Mar 16, 2023 | 16.41 | 18.20 | 16.01 | 17.50 | 50,215 | +1.00(+6.06%) |
Mar 15, 2023 | 16.00 | 16.54 | 15.89 | 16.50 | 34,453 | -0.08(-0.48%) |
Mar 14, 2023 | 16.88 | 17.28 | 15.96 | 16.58 | 41,088 | +0.03(+0.18%) |
Mar 13, 2023 | 16.89 | 17.30 | 16.05 | 16.55 | 33,813 | -0.89(-5.10%) |
Mar 10, 2023 | 18.48 | 18.48 | 16.47 | 17.44 | 71,786 | -1.06(-5.73%) |
Mar 09, 2023 | 19.01 | 19.04 | 18.04 | 18.50 | 44,379 | -0.60(-3.14%) |
Mar 08, 2023 | 18.62 | 19.44 | 18.27 | 19.10 | 30,714 | +0.72(+3.92%) |
Mar 07, 2023 | 18.27 | 19.48 | 18.21 | 18.38 | 38,887 | +0.11(+0.60%) |
Mar 06, 2023 | 18.69 | 18.95 | 17.83 | 18.27 | 57,491 | -0.09(-0.49%) |
Mar 03, 2023 | 19.58 | 19.85 | 18.20 | 18.36 | 48,315 | -0.72(-3.77%) |
Mar 02, 2023 | 17.40 | 19.83 | 16.62 | 19.08 | 132,791 | +1.95(+11.38%) |
Mar 01, 2023 | 16.00 | 17.46 | 15.84 | 17.13 | 27,956 | +0.92(+5.68%) |
Feb 28, 2023 | 16.56 | 16.89 | 15.85 | 16.21 | 41,030 | -0.31(-1.88%) |
Feb 27, 2023 | 16.55 | 17.00 | 15.84 | 16.52 | 77,556 | +0.18(+1.10%) |
Feb 24, 2023 | 15.84 | 16.55 | 15.43 | 16.34 | 9,346 | -0.01(-0.06%) |
Feb 23, 2023 | 16.28 | 16.61 | 15.74 | 16.35 | 13,606 | +0.28(+1.74%) |
Feb 22, 2023 | 15.56 | 16.46 | 15.56 | 16.07 | 13,668 | +0.49(+3.15%) |
Feb 21, 2023 | 16.46 | 16.69 | 15.26 | 15.58 | 21,282 | -1.22(-7.26%) |
Feb 17, 2023 | 16.93 | 16.98 | 15.53 | 16.80 | 54,989 | -0.20(-1.18%) |
Feb 16, 2023 | 16.98 | 17.98 | 16.85 | 17.00 | 47,650 | -0.41(-2.35%) |
Feb 15, 2023 | 16.23 | 17.41 | 16.23 | 17.41 | 20,000 | +1.10(+6.74%) |
Feb 14, 2023 | 16.69 | 17.05 | 16.10 | 16.31 | 136,872 | -0.64(-3.78%) |
Feb 13, 2023 | 16.47 | 17.25 | 16.45 | 16.95 | 48,994 | +0.14(+0.83%) |
Feb 10, 2023 | 16.46 | 17.24 | 15.32 | 16.81 | 45,444 | +0.21(+1.27%) |
Feb 09, 2023 | 16.27 | 17.25 | 15.48 | 16.60 | 89,772 | +0.38(+2.34%) |
Feb 08, 2023 | 15.91 | 16.49 | 15.29 | 16.22 | 27,644 | +0.22(+1.37%) |
Feb 07, 2023 | 14.72 | 16.20 | 14.71 | 16.00 | 27,269 | +1.20(+8.11%) |
Feb 06, 2023 | 14.53 | 15.66 | 14.23 | 14.80 | 42,102 | -0.22(-1.46%) |
Feb 03, 2023 | 15.77 | 16.22 | 14.72 | 15.02 | 42,629 | -1.22(-7.51%) |
Feb 02, 2023 | 16.92 | 16.92 | 15.74 | 16.24 | 42,108 | -0.26(-1.58%) |
Feb 01, 2023 | 15.30 | 16.50 | 14.98 | 16.50 | 60,848 | +1.02(+6.59%) |
Jan 31, 2023 | 15.17 | 15.82 | 14.95 | 15.48 | 31,052 | +0.36(+2.38%) |
Jan 30, 2023 | 14.51 | 15.30 | 14.51 | 15.12 | 20,602 | +0.22(+1.48%) |
Jan 27, 2023 | 14.02 | 15.44 | 14.02 | 14.90 | 46,152 | +0.80(+5.67%) |
Jan 26, 2023 | 13.48 | 14.68 | 13.48 | 14.10 | 26,875 | +0.68(+5.07%) |
Jan 25, 2023 | 13.37 | 13.62 | 12.75 | 13.42 | 39,853 | -0.08(-0.59%) |
Jan 24, 2023 | 13.45 | 14.11 | 13.19 | 13.50 | 20,676 | -0.31(-2.24%) |
Jan 23, 2023 | 14.23 | 14.44 | 13.32 | 13.81 | 37,935 | -0.45(-3.16%) |
Jan 20, 2023 | 14.00 | 14.90 | 13.66 | 14.26 | 27,258 | +0.31(+2.22%) |
Jan 19, 2023 | 15.37 | 15.39 | 13.87 | 13.95 | 35,254 | -1.47(-9.53%) |
Jan 18, 2023 | 16.58 | 17.45 | 15.18 | 15.42 | 149,972 | -0.78(-4.81%) |
Jan 17, 2023 | 13.31 | 16.50 | 13.18 | 16.20 | 143,143 | +3.06(+23.29%) |
Jan 13, 2023 | 12.50 | 13.30 | 12.50 | 13.14 | 35,131 | +0.23(+1.78%) |
Jan 12, 2023 | 13.26 | 13.46 | 12.54 | 12.91 | 33,433 | -0.59(-4.37%) |
Jan 11, 2023 | 13.71 | 14.33 | 13.07 | 13.50 | 28,365 | -0.06(-0.44%) |
Jan 10, 2023 | 12.94 | 14.44 | 12.94 | 13.56 | 77,939 | +0.32(+2.42%) |
Jan 09, 2023 | 12.05 | 13.57 | 12.05 | 13.24 | 35,503 | +1.23(+10.24%) |
Jan 06, 2023 | 12.14 | 12.19 | 11.06 | 12.01 | 42,836 | -0.29(-2.36%) |
Jan 05, 2023 | 10.11 | 12.98 | 10.09 | 12.30 | 122,003 | +2.00(+19.42%) |
Jan 04, 2023 | 10.14 | 10.40 | 9.920 | 10.30 | 30,485 | +0.17(+1.68%) |
Jan 03, 2023 | 10.54 | 10.60 | 9.640 | 10.13 | 96,997 | -0.32(-3.06%) |
Dec 30, 2022 | 10.07 | 10.62 | 9.900 | 10.45 | 71,458 | +0.04(+0.38%) |
Dec 29, 2022 | 10.28 | 10.89 | 10.01 | 10.41 | 48,988 | +0.09(+0.87%) |
Dec 28, 2022 | 10.44 | 10.79 | 10.30 | 10.32 | 28,808 | -0.32(-3.01%) |
Dec 27, 2022 | 12.27 | 12.42 | 10.50 | 10.64 | 94,607 | -2.37(-18.22%) |
Dec 23, 2022 | 13.35 | 13.35 | 12.60 | 13.01 | 28,910 | -0.29(-2.18%) |
Dec 22, 2022 | 13.36 | 13.52 | 12.68 | 13.30 | 43,002 | -0.16(-1.19%) |
Dec 21, 2022 | 12.20 | 13.99 | 12.02 | 13.46 | 68,981 | +1.29(+10.60%) |
Dec 20, 2022 | 13.80 | 13.80 | 12.02 | 12.17 | 57,327 | -1.69(-12.19%) |
Dec 19, 2022 | 14.21 | 14.42 | 13.53 | 13.86 | 35,870 | -0.57(-3.95%) |
Dec 16, 2022 | 14.21 | 15.13 | 13.80 | 14.43 | 57,322 | -0.05(-0.35%) |
Dec 15, 2022 | 14.81 | 15.54 | 14.20 | 14.48 | 66,218 | -0.15(-1.03%) |
Dec 14, 2022 | 17.50 | 17.75 | 14.63 | 14.63 | 103,307 | -2.37(-13.94%) |
Dec 13, 2022 | 17.00 | 17.50 | 16.27 | 17.00 | 224,518 | +0.94(+5.85%) |
Dec 12, 2022 | 14.00 | 16.35 | 13.71 | 16.06 | 178,423 | +2.00(+14.22%) |
Dec 09, 2022 | 14.01 | 16.12 | 13.67 | 14.06 | 199,696 | -0.07(-0.50%) |
Dec 08, 2022 | 14.25 | 14.25 | 13.42 | 14.13 | 110,969 | +0.11(+0.78%) |
Dec 07, 2022 | 11.54 | 14.03 | 11.07 | 14.02 | 183,816 | +2.47(+21.39%) |
Dec 06, 2022 | 12.09 | 12.09 | 11.01 | 11.55 | 54,600 | -0.16(-1.37%) |
Dec 05, 2022 | 12.38 | 12.44 | 11.57 | 11.71 | 103,126 | -0.67(-5.41%) |
Dec 02, 2022 | 11.84 | 12.78 | 11.29 | 12.38 | 198,964 | +0.52(+4.38%) |
Dec 01, 2022 | 13.00 | 13.65 | 10.55 | 11.86 | 251,782 | -1.14(-8.77%) |
Nov 30, 2022 | 11.80 | 14.50 | 11.80 | 13.00 | 669,653 | +1.50(+13.04%) |
Nov 29, 2022 | 10.41 | 12.69 | 10.23 | 11.50 | 416,153 | +1.11(+10.68%) |
Nov 28, 2022 | 9.430 | 10.77 | 8.950 | 10.39 | 173,875 | +1.22(+13.30%) |
Nov 25, 2022 | 8.900 | 9.230 | 8.600 | 9.170 | 30,526 | +0.14(+1.55%) |
Nov 23, 2022 | 8.850 | 9.430 | 8.730 | 9.030 | 131,017 | +0.18(+2.03%) |
Nov 22, 2022 | 7.620 | 9.080 | 7.620 | 8.850 | 201,408 | +0.78(+9.67%) |
Nov 21, 2022 | 6.830 | 8.500 | 6.500 | 8.070 | 325,685 | +1.05(+14.96%) |
Nov 18, 2022 | 8.660 | 8.990 | 6.860 | 7.020 | 383,001 | -2.28(-24.52%) |
Nov 17, 2022 | 7.050 | 9.421 | 6.750 | 9.300 | 365,241 | +1.95(+26.50%) |
Nov 16, 2022 | 6.600 | 7.500 | 6.300 | 7.351 | 309,719 | +0.83(+12.67%) |
Nov 15, 2022 | 5.700 | 6.594 | 5.700 | 6.525 | 456,098 | +0.81(+14.11%) |
Nov 14, 2022 | 6.000 | 6.000 | 5.649 | 5.718 | 52,067 | -0.28(-4.72%) |
Nov 11, 2022 | 6.102 | 7.035 | 5.926 | 6.002 | 96,503 | -1.34(-18.28%) |
Nov 10, 2022 | 7.050 | 7.461 | 6.865 | 7.344 | 56,274 | +0.14(+2.00%) |
Nov 09, 2022 | 6.750 | 7.485 | 6.195 | 7.200 | 66,584 | +0.62(+9.39%) |
Nov 08, 2022 | 6.574 | 6.951 | 6.225 | 6.582 | 85,035 | -0.20(-2.90%) |
Nov 07, 2022 | 6.225 | 7.184 | 6.019 | 6.779 | 40,063 | +0.59(+9.52%) |
Nov 04, 2022 | 6.201 | 6.450 | 6.150 | 6.189 | 13,553 | -0.05(-0.84%) |
Nov 03, 2022 | 6.486 | 6.577 | 6.201 | 6.242 | 18,237 | -0.41(-6.11%) |
Nov 02, 2022 | 6.900 | 6.838 | 6.486 | 6.648 | 22,758 | -0.40(-5.70%) |
Nov 01, 2022 | 6.750 | 7.089 | 6.180 | 7.050 | 36,248 | +0.15(+2.17%) |
Oct 31, 2022 | 6.150 | 7.050 | 5.853 | 6.900 | 52,065 | +0.90(+15.00%) |
Oct 28, 2022 | 5.700 | 6.046 | 5.550 | 6.000 | 24,795 | +0.23(+3.98%) |
Oct 27, 2022 | 6.240 | 6.249 | 5.700 | 5.771 | 25,036 | -0.48(-7.70%) |
Oct 26, 2022 | 5.850 | 6.298 | 5.734 | 6.252 | 78,853 | +0.48(+8.26%) |
Oct 25, 2022 | 5.301 | 5.775 | 5.194 | 5.775 | 41,809 | +0.43(+8.09%) |
Oct 24, 2022 | 5.400 | 5.697 | 4.965 | 5.343 | 35,731 | +0.09(+1.77%) |
Oct 21, 2022 | 5.306 | 5.378 | 5.100 | 5.250 | 17,204 | +0.00(+0.00%) |
Oct 20, 2022 | 5.250 | 5.399 | 5.032 | 5.250 | 54,414 | +0.00(+0.00%) |
Oct 19, 2022 | 5.250 | 5.550 | 4.989 | 5.250 | 51,575 | -0.01(-0.14%) |
Oct 18, 2022 | 5.276 | 5.520 | 5.115 | 5.258 | 25,608 | -0.02(-0.34%) |
Oct 17, 2022 | 4.950 | 5.397 | 4.950 | 5.276 | 27,128 | -0.07(-1.37%) |
Oct 14, 2022 | 5.250 | 5.400 | 5.100 | 5.349 | 28,500 | +0.08(+1.45%) |
Oct 13, 2022 | 5.115 | 5.365 | 5.100 | 5.272 | 15,730 | -0.03(-0.51%) |
Oct 12, 2022 | 5.544 | 5.544 | 4.977 | 5.300 | 23,958 | +0.01(+0.11%) |
Oct 11, 2022 | 5.550 | 5.710 | 5.250 | 5.293 | 41,934 | -0.27(-4.83%) |
Oct 10, 2022 | 5.777 | 5.777 | 5.265 | 5.562 | 20,879 | -0.31(-5.24%) |
Oct 07, 2022 | 6.000 | 6.263 | 5.826 | 5.870 | 29,757 | -0.20(-3.33%) |
Oct 06, 2022 | 6.450 | 6.503 | 5.715 | 6.072 | 28,979 | -0.20(-3.16%) |
Oct 05, 2022 | 6.156 | 6.450 | 5.851 | 6.270 | 16,923 | +0.11(+1.85%) |
Oct 04, 2022 | 5.850 | 6.300 | 5.699 | 6.156 | 35,397 | +0.38(+6.63%) |
Oct 03, 2022 | 5.513 | 5.848 | 5.152 | 5.774 | 22,244 | +0.45(+8.42%) |
Sep 30, 2022 | 5.694 | 5.694 | 5.250 | 5.325 | 16,643 | -0.06(-1.11%) |
Sep 29, 2022 | 5.550 | 5.550 | 5.100 | 5.385 | 22,881 | -0.02(-0.31%) |
Sep 28, 2022 | 5.224 | 5.636 | 5.100 | 5.402 | 24,187 | +0.22(+4.20%) |
Sep 27, 2022 | 5.100 | 5.400 | 4.950 | 5.184 | 75,034 | +0.25(+5.05%) |
Sep 26, 2022 | 5.391 | 5.700 | 4.935 | 4.935 | 103,031 | -0.35(-6.53%) |
Sep 23, 2022 | 5.550 | 5.700 | 5.250 | 5.280 | 31,014 | -0.24(-4.32%) |
Sep 22, 2022 | 5.696 | 5.700 | 5.250 | 5.519 | 60,801 | -0.28(-4.76%) |
Sep 21, 2022 | 5.700 | 5.964 | 5.643 | 5.795 | 36,371 | -0.05(-0.92%) |
Sep 20, 2022 | 5.761 | 5.937 | 5.610 | 5.848 | 31,474 | -0.09(-1.54%) |
Sep 19, 2022 | 5.700 | 5.943 | 5.553 | 5.940 | 33,780 | -0.03(-0.50%) |
Sep 16, 2022 | 6.002 | 6.098 | 5.700 | 5.970 | 32,437 | -0.18(-2.90%) |
Sep 15, 2022 | 5.700 | 6.223 | 5.700 | 6.149 | 31,126 | +0.34(+5.84%) |
Sep 14, 2022 | 6.150 | 6.150 | 5.715 | 5.809 | 47,770 | -0.16(-2.69%) |
Sep 13, 2022 | 6.000 | 6.297 | 5.843 | 5.970 | 49,027 | -0.33(-5.26%) |
Sep 12, 2022 | 6.207 | 6.431 | 6.015 | 6.301 | 47,646 | +0.06(+0.96%) |
Sep 09, 2022 | 6.188 | 6.423 | 6.150 | 6.242 | 40,020 | -0.13(-2.09%) |
Sep 08, 2022 | 5.859 | 6.441 | 5.850 | 6.375 | 37,316 | +0.42(+7.05%) |
Sep 07, 2022 | 5.700 | 6.188 | 5.700 | 5.955 | 113,171 | +0.20(+3.55%) |
Sep 06, 2022 | 6.150 | 6.150 | 5.700 | 5.751 | 66,528 | -0.40(-6.46%) |
Sep 02, 2022 | 6.435 | 6.436 | 6.045 | 6.149 | 71,536 | -0.27(-4.23%) |
Sep 01, 2022 | 6.525 | 6.750 | 6.300 | 6.420 | 58,651 | -0.36(-5.29%) |
Aug 31, 2022 | 7.050 | 7.048 | 6.600 | 6.779 | 83,948 | -0.18(-2.57%) |
Aug 30, 2022 | 7.050 | 7.168 | 6.900 | 6.957 | 44,102 | -0.21(-2.91%) |
Aug 29, 2022 | 7.332 | 7.347 | 6.975 | 7.165 | 68,690 | +0.03(+0.38%) |
Aug 26, 2022 | 7.351 | 7.500 | 6.928 | 7.138 | 74,606 | -0.47(-6.13%) |
Aug 25, 2022 | 7.650 | 7.650 | 7.343 | 7.605 | 55,493 | +0.13(+1.73%) |
Aug 24, 2022 | 7.350 | 7.609 | 7.200 | 7.476 | 79,700 | +0.17(+2.34%) |
Aug 23, 2022 | 7.050 | 7.335 | 6.900 | 7.305 | 57,904 | +0.14(+1.99%) |
Aug 22, 2022 | 7.650 | 7.798 | 7.050 | 7.162 | 172,110 | -0.49(-6.39%) |
Aug 19, 2022 | 7.800 | 7.872 | 7.545 | 7.652 | 85,201 | -0.09(-1.20%) |
Aug 18, 2022 | 8.400 | 8.602 | 7.560 | 7.745 | 164,146 | -0.81(-9.42%) |
Aug 17, 2022 | 9.300 | 9.448 | 8.550 | 8.550 | 132,571 | -0.68(-7.39%) |
Aug 16, 2022 | 11.56 | 12.00 | 8.400 | 9.232 | 461,321 | -4.03(-30.38%) |
Aug 15, 2022 | 12.80 | 13.80 | 11.73 | 13.26 | 162,348 | -0.22(-1.65%) |
Aug 12, 2022 | 9.607 | 16.35 | 9.450 | 13.48 | 981,771 | +3.97(+41.78%) |
Aug 11, 2022 | 9.450 | 9.750 | 8.871 | 9.510 | 77,026 | +0.09(+0.99%) |
Aug 10, 2022 | 9.000 | 9.450 | 8.856 | 9.417 | 38,325 | +0.64(+7.32%) |
Aug 09, 2022 | 9.600 | 9.600 | 8.550 | 8.775 | 60,398 | -0.53(-5.65%) |
Aug 08, 2022 | 8.100 | 9.598 | 7.965 | 9.300 | 117,692 | +1.35(+16.96%) |
Aug 05, 2022 | 8.100 | 8.104 | 7.725 | 7.952 | 61,671 | +0.00(+0.06%) |
Aug 04, 2022 | 8.078 | 8.226 | 7.800 | 7.947 | 81,484 | -0.00(-0.04%) |
Aug 03, 2022 | 8.250 | 8.549 | 7.921 | 7.950 | 89,524 | -0.20(-2.48%) |
Aug 02, 2022 | 8.250 | 8.835 | 7.981 | 8.152 | 86,050 | -0.29(-3.48%) |
Aug 01, 2022 | 8.100 | 9.150 | 7.965 | 8.447 | 87,553 | +0.20(+2.40%) |
Jul 29, 2022 | 8.235 | 8.625 | 7.997 | 8.248 | 30,383 | -0.12(-1.43%) |
Jul 28, 2022 | 7.835 | 8.382 | 7.665 | 8.368 | 46,964 | +0.29(+3.60%) |
Jul 27, 2022 | 7.800 | 8.100 | 7.721 | 8.078 | 43,683 | +0.36(+4.62%) |
Jul 26, 2022 | 8.084 | 8.084 | 7.650 | 7.721 | 70,206 | -0.36(-4.44%) |
Jul 25, 2022 | 7.800 | 8.219 | 7.816 | 8.079 | 53,614 | +0.02(+0.19%) |
Jul 22, 2022 | 8.550 | 8.670 | 7.950 | 8.064 | 155,134 | -0.28(-3.34%) |
Jul 21, 2022 | 8.402 | 8.543 | 8.252 | 8.343 | 22,133 | -0.07(-0.89%) |
Jul 20, 2022 | 8.400 | 8.982 | 8.250 | 8.418 | 79,059 | +0.18(+2.13%) |
Jul 19, 2022 | 7.650 | 8.382 | 7.665 | 8.242 | 61,885 | +0.47(+6.08%) |
Jul 18, 2022 | 7.950 | 8.248 | 7.665 | 7.770 | 56,465 | +0.03(+0.33%) |
Jul 15, 2022 | 7.950 | 8.357 | 7.740 | 7.745 | 90,410 | -0.28(-3.51%) |
Jul 14, 2022 | 7.650 | 8.248 | 7.725 | 8.027 | 62,462 | +0.03(+0.41%) |
Jul 13, 2022 | 8.101 | 8.188 | 7.840 | 7.994 | 69,331 | -0.37(-4.45%) |
Jul 12, 2022 | 8.184 | 8.524 | 8.130 | 8.366 | 31,209 | +0.10(+1.20%) |
Jul 11, 2022 | 8.553 | 8.850 | 8.250 | 8.267 | 61,792 | -0.40(-4.57%) |
Jul 08, 2022 | 8.700 | 9.143 | 8.553 | 8.662 | 68,610 | -0.24(-2.68%) |
Jul 07, 2022 | 8.400 | 9.234 | 8.250 | 8.901 | 105,996 | +0.74(+9.12%) |
Jul 06, 2022 | 8.400 | 8.634 | 7.950 | 8.157 | 160,041 | -0.39(-4.60%) |
Jul 05, 2022 | 9.000 | 9.586 | 8.411 | 8.550 | 139,037 | -0.60(-6.60%) |
Jul 01, 2022 | 9.324 | 10.07 | 9.000 | 9.155 | 130,469 | +0.19(+2.07%) |
Jun 30, 2022 | 8.550 | 9.120 | 7.983 | 8.969 | 83,557 | +0.47(+5.54%) |
Jun 29, 2022 | 8.850 | 8.851 | 8.190 | 8.498 | 92,103 | -0.45(-5.05%) |
Jun 28, 2022 | 9.299 | 9.675 | 8.650 | 8.949 | 76,634 | -0.12(-1.31%) |
Jun 27, 2022 | 9.036 | 9.417 | 9.000 | 9.068 | 63,162 | +0.24(+2.74%) |
Jun 24, 2022 | 9.000 | 10.74 | 8.826 | 8.826 | 397,937 | -0.26(-2.90%) |
Jun 23, 2022 | 8.712 | 9.150 | 8.595 | 9.090 | 51,036 | +0.33(+3.71%) |
Jun 22, 2022 | 8.670 | 8.995 | 8.461 | 8.764 | 108,288 | -0.08(-0.87%) |
Jun 21, 2022 | 9.300 | 9.300 | 8.550 | 8.841 | 73,625 | +0.20(+2.29%) |
Jun 17, 2022 | 9.000 | 9.300 | 8.556 | 8.643 | 95,669 | +0.18(+2.16%) |
Jun 16, 2022 | 9.300 | 9.313 | 8.409 | 8.460 | 124,424 | -0.84(-9.03%) |
Jun 15, 2022 | 9.719 | 9.899 | 9.037 | 9.300 | 85,048 | -0.30(-3.14%) |
Jun 14, 2022 | 9.300 | 9.601 | 8.715 | 9.601 | 91,106 | +0.66(+7.44%) |
Jun 13, 2022 | 10.20 | 10.65 | 8.850 | 8.937 | 89,412 | -1.86(-17.24%) |
Jun 10, 2022 | 10.91 | 11.04 | 10.27 | 10.80 | 55,713 | -0.06(-0.59%) |
Jun 09, 2022 | 12.00 | 11.99 | 10.84 | 10.86 | 45,901 | -1.13(-9.41%) |
Jun 08, 2022 | 12.45 | 12.60 | 11.18 | 11.99 | 98,359 | -0.29(-2.39%) |
Jun 07, 2022 | 11.77 | 12.59 | 11.55 | 12.29 | 69,670 | +0.43(+3.66%) |
Jun 06, 2022 | 11.40 | 12.12 | 10.95 | 11.85 | 105,241 | +1.06(+9.84%) |
Jun 03, 2022 | 11.93 | 12.03 | 10.78 | 10.79 | 61,219 | -1.34(-11.05%) |
Jun 02, 2022 | 11.70 | 12.27 | 10.51 | 12.13 | 189,592 | +0.41(+3.52%) |
Jun 01, 2022 | 12.38 | 12.58 | 11.70 | 11.72 | 113,001 | -0.28(-2.30%) |
May 31, 2022 | 13.50 | 13.65 | 11.99 | 11.99 | 133,345 | -1.48(-10.97%) |
May 27, 2022 | 11.66 | 14.40 | 11.40 | 13.47 | 229,666 | +1.86(+15.97%) |
May 26, 2022 | 9.900 | 11.98 | 9.527 | 11.62 | 220,200 | +1.47(+14.54%) |
May 25, 2022 | 9.750 | 10.67 | 9.300 | 10.14 | 75,670 | +0.31(+3.16%) |
May 24, 2022 | 9.600 | 10.20 | 9.228 | 9.831 | 141,659 | -0.37(-3.65%) |
May 23, 2022 | 9.450 | 10.32 | 9.000 | 10.20 | 138,373 | +0.76(+8.02%) |
May 20, 2022 | 9.600 | 10.03 | 8.700 | 9.445 | 139,823 | -0.18(-1.85%) |
May 19, 2022 | 9.600 | 9.750 | 8.850 | 9.624 | 206,533 | +0.17(+1.84%) |
May 18, 2022 | 9.987 | 10.31 | 9.315 | 9.450 | 81,716 | -0.86(-8.32%) |
May 17, 2022 | 10.08 | 10.35 | 9.600 | 10.31 | 131,924 | +0.44(+4.50%) |
May 16, 2022 | 10.95 | 11.30 | 9.828 | 9.864 | 84,139 | -0.82(-7.71%) |
May 13, 2022 | 10.80 | 11.55 | 10.58 | 10.69 | 119,048 | +0.30(+2.90%) |
May 12, 2022 | 10.65 | 11.25 | 9.902 | 10.39 | 152,733 | -0.94(-8.30%) |
May 11, 2022 | 11.25 | 12.14 | 10.97 | 11.33 | 156,518 | +0.73(+6.91%) |
May 10, 2022 | 10.35 | 10.80 | 9.450 | 10.59 | 186,508 | +0.40(+3.90%) |
May 09, 2022 | 10.79 | 10.83 | 9.750 | 10.20 | 116,065 | -0.51(-4.74%) |
May 06, 2022 | 12.00 | 12.18 | 10.60 | 10.70 | 126,088 | -1.30(-10.87%) |
May 05, 2022 | 11.55 | 12.12 | 11.43 | 12.01 | 166,947 | +0.29(+2.43%) |
May 04, 2022 | 11.70 | 12.15 | 11.27 | 11.72 | 140,866 | -0.09(-0.75%) |
May 03, 2022 | 12.00 | 13.80 | 11.72 | 11.81 | 174,657 | -0.30(-2.51%) |
May 02, 2022 | 11.26 | 12.90 | 10.80 | 12.12 | 262,018 | +0.91(+8.11%) |
Apr 29, 2022 | 12.00 | 12.54 | 10.98 | 11.21 | 193,247 | -1.05(-8.54%) |
Apr 28, 2022 | 10.91 | 12.26 | 10.59 | 12.26 | 249,558 | +1.21(+10.99%) |
Apr 27, 2022 | 11.10 | 11.37 | 10.35 | 11.04 | 177,186 | -0.06(-0.53%) |
Apr 26, 2022 | 11.10 | 11.55 | 10.50 | 11.10 | 160,076 | -0.41(-3.55%) |
Apr 25, 2022 | 11.40 | 11.70 | 10.65 | 11.51 | 99,130 | +0.08(+0.71%) |
Apr 22, 2022 | 10.65 | 11.57 | 10.65 | 11.43 | 197,490 | +0.55(+5.02%) |
Apr 21, 2022 | 12.38 | 12.90 | 10.70 | 10.88 | 246,741 | -1.69(-13.43%) |
Apr 20, 2022 | 13.23 | 13.30 | 12.15 | 12.57 | 193,275 | -0.66(-4.97%) |
Apr 19, 2022 | 12.90 | 13.68 | 12.78 | 13.23 | 273,430 | +0.12(+0.89%) |
Apr 18, 2022 | 14.55 | 14.55 | 12.90 | 13.11 | 222,338 | -1.44(-9.92%) |
Apr 14, 2022 | 14.85 | 15.30 | 14.05 | 14.55 | 227,361 | -0.38(-2.51%) |
Apr 13, 2022 | 15.00 | 15.45 | 14.93 | 14.93 | 254,733 | -0.04(-0.27%) |
Apr 12, 2022 | 15.75 | 16.35 | 14.74 | 14.97 | 178,713 | -0.78(-4.97%) |
Apr 11, 2022 | 15.75 | 16.35 | 15.60 | 15.75 | 106,867 | -0.30(-1.87%) |
Apr 08, 2022 | 16.50 | 16.81 | 16.05 | 16.05 | 96,665 | -0.90(-5.31%) |
Apr 07, 2022 | 17.25 | 17.40 | 15.90 | 16.95 | 181,140 | -0.30(-1.74%) |
Apr 06, 2022 | 18.00 | 18.00 | 16.80 | 17.25 | 240,438 | -0.90(-4.96%) |
Apr 05, 2022 | 19.50 | 19.50 | 17.55 | 18.15 | 817,727 | -1.20(-6.20%) |
Apr 04, 2022 | 18.00 | 19.65 | 17.25 | 19.35 | 415,458 | +0.75(+4.03%) |