Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.170 | 3.260 | 3.170 | 3.210 | 654,204 | +0.04(+1.26%) |
Apr 27, 2023 | 3.130 | 3.215 | 3.110 | 3.170 | 514,293 | +0.08(+2.59%) |
Apr 26, 2023 | 3.140 | 3.170 | 3.050 | 3.090 | 710,002 | -0.03(-0.96%) |
Apr 25, 2023 | 3.320 | 3.320 | 3.100 | 3.120 | 914,283 | -0.25(-7.42%) |
Apr 24, 2023 | 3.380 | 3.420 | 3.320 | 3.370 | 583,966 | +0.01(+0.30%) |
Apr 21, 2023 | 3.380 | 3.490 | 3.310 | 3.360 | 735,013 | -0.03(-0.88%) |
Apr 20, 2023 | 3.720 | 3.720 | 3.390 | 3.390 | 852,078 | -0.35(-9.36%) |
Apr 19, 2023 | 3.840 | 3.840 | 3.740 | 3.740 | 294,348 | -0.14(-3.61%) |
Apr 18, 2023 | 3.930 | 3.995 | 3.810 | 3.880 | 389,468 | -0.04(-1.02%) |
Apr 17, 2023 | 3.880 | 3.970 | 3.840 | 3.920 | 579,710 | +0.02(+0.51%) |
Apr 14, 2023 | 4.170 | 4.230 | 3.860 | 3.900 | 767,900 | -0.18(-4.41%) |
Apr 13, 2023 | 3.850 | 4.150 | 3.820 | 4.080 | 690,511 | +0.23(+5.97%) |
Apr 12, 2023 | 3.880 | 3.950 | 3.850 | 3.850 | 651,272 | +0.02(+0.52%) |
Apr 11, 2023 | 3.750 | 3.880 | 3.750 | 3.830 | 735,190 | +0.08(+2.13%) |
Apr 10, 2023 | 3.790 | 3.800 | 3.631 | 3.750 | 590,599 | -0.05(-1.32%) |
Apr 06, 2023 | 3.770 | 3.850 | 3.710 | 3.800 | 602,611 | +0.01(+0.26%) |
Apr 05, 2023 | 3.820 | 3.855 | 3.732 | 3.790 | 511,496 | -0.08(-2.07%) |
Apr 04, 2023 | 3.820 | 3.880 | 3.750 | 3.870 | 831,998 | +0.10(+2.65%) |
Apr 03, 2023 | 3.900 | 3.970 | 3.720 | 3.770 | 801,620 | -0.11(-2.84%) |
Mar 31, 2023 | 3.740 | 3.890 | 3.690 | 3.880 | 1,134,318 | +0.18(+4.86%) |
Mar 30, 2023 | 3.670 | 3.720 | 3.625 | 3.700 | 557,056 | +0.04(+1.09%) |
Mar 29, 2023 | 3.550 | 3.750 | 3.510 | 3.660 | 1,410,634 | +0.15(+4.27%) |
Mar 28, 2023 | 3.530 | 3.600 | 3.475 | 3.510 | 760,113 | -0.01(-0.28%) |
Mar 27, 2023 | 3.430 | 3.600 | 3.430 | 3.520 | 1,365,554 | +0.08(+2.33%) |
Mar 24, 2023 | 3.350 | 3.485 | 3.310 | 3.440 | 1,392,416 | +0.08(+2.38%) |
Mar 23, 2023 | 3.460 | 3.550 | 3.330 | 3.360 | 1,590,803 | -0.09(-2.61%) |
Mar 22, 2023 | 3.770 | 3.850 | 3.450 | 3.450 | 1,957,065 | -0.37(-9.69%) |
Mar 21, 2023 | 3.700 | 3.895 | 3.620 | 3.820 | 3,669,155 | +0.21(+5.82%) |
Mar 20, 2023 | 3.530 | 3.620 | 3.430 | 3.610 | 3,441,388 | +0.19(+5.56%) |
Mar 17, 2023 | 3.380 | 3.550 | 3.330 | 3.420 | 18,844,424 | -0.03(-0.87%) |
Mar 16, 2023 | 3.430 | 3.570 | 3.340 | 3.450 | 2,699,268 | -0.06(-1.71%) |
Mar 15, 2023 | 3.530 | 3.560 | 3.355 | 3.510 | 2,628,010 | -0.09(-2.50%) |
Mar 14, 2023 | 3.930 | 3.930 | 3.555 | 3.600 | 2,964,590 | -0.09(-2.44%) |
Mar 13, 2023 | 3.970 | 3.980 | 3.630 | 3.690 | 2,111,063 | -0.42(-10.22%) |
Mar 10, 2023 | 4.290 | 4.335 | 4.030 | 4.110 | 2,072,503 | -0.27(-6.16%) |
Mar 09, 2023 | 4.430 | 4.670 | 4.330 | 4.380 | 1,514,402 | -0.01(-0.23%) |
Mar 08, 2023 | 4.130 | 4.400 | 4.045 | 4.390 | 1,896,349 | +0.26(+6.30%) |
Mar 07, 2023 | 4.200 | 4.230 | 3.960 | 4.130 | 2,400,822 | -0.06(-1.43%) |
Mar 06, 2023 | 4.440 | 4.540 | 4.000 | 4.190 | 4,735,310 | -0.69(-14.14%) |
Mar 03, 2023 | 4.960 | 4.990 | 4.880 | 4.880 | 571,050 | +0.01(+0.21%) |
Mar 02, 2023 | 4.650 | 4.920 | 4.620 | 4.870 | 622,993 | +0.10(+2.10%) |
Mar 01, 2023 | 4.900 | 5.050 | 4.760 | 4.770 | 669,733 | -0.21(-4.22%) |
Feb 28, 2023 | 4.780 | 5.030 | 4.690 | 4.980 | 772,003 | +0.23(+4.84%) |
Feb 27, 2023 | 5.260 | 5.260 | 4.680 | 4.750 | 944,818 | -0.45(-8.65%) |
Feb 24, 2023 | 5.160 | 5.510 | 5.055 | 5.200 | 1,568,747 | -0.50(-8.77%) |
Feb 23, 2023 | 5.510 | 5.840 | 5.190 | 5.700 | 1,343,266 | +0.34(+6.34%) |
Feb 22, 2023 | 5.330 | 5.470 | 5.310 | 5.360 | 533,582 | +0.07(+1.32%) |
Feb 21, 2023 | 5.280 | 5.450 | 5.230 | 5.290 | 335,027 | -0.10(-1.86%) |
Feb 17, 2023 | 5.400 | 5.410 | 5.275 | 5.390 | 353,459 | +0.00(+0.00%) |
Feb 16, 2023 | 5.650 | 5.700 | 5.380 | 5.390 | 510,431 | -0.35(-6.10%) |
Feb 15, 2023 | 5.560 | 5.750 | 5.482 | 5.740 | 491,868 | +0.17(+3.05%) |
Feb 14, 2023 | 5.530 | 5.625 | 5.450 | 5.570 | 352,602 | -0.03(-0.54%) |
Feb 13, 2023 | 5.430 | 5.610 | 5.310 | 5.600 | 399,545 | +0.16(+2.94%) |
Feb 10, 2023 | 5.470 | 5.540 | 5.400 | 5.440 | 451,488 | -0.04(-0.73%) |
Feb 09, 2023 | 5.790 | 5.840 | 5.480 | 5.480 | 358,700 | -0.19(-3.35%) |
Feb 08, 2023 | 5.790 | 5.820 | 5.650 | 5.670 | 302,554 | -0.13(-2.24%) |
Feb 07, 2023 | 5.660 | 5.815 | 5.590 | 5.800 | 338,015 | +0.19(+3.39%) |
Feb 06, 2023 | 5.770 | 5.775 | 5.560 | 5.610 | 329,144 | -0.14(-2.43%) |
Feb 03, 2023 | 5.740 | 5.910 | 5.685 | 5.750 | 626,211 | -0.07(-1.20%) |
Feb 02, 2023 | 5.820 | 6.060 | 5.720 | 5.820 | 480,923 | +0.13(+2.28%) |
Feb 01, 2023 | 5.450 | 5.710 | 5.450 | 5.690 | 531,773 | +0.28(+5.18%) |
Jan 31, 2023 | 5.330 | 5.480 | 5.261 | 5.410 | 513,445 | +0.12(+2.27%) |
Jan 30, 2023 | 5.330 | 5.440 | 5.240 | 5.290 | 345,163 | -0.09(-1.67%) |
Jan 27, 2023 | 5.260 | 5.445 | 5.250 | 5.380 | 323,260 | +0.10(+1.89%) |
Jan 26, 2023 | 5.410 | 5.440 | 5.190 | 5.280 | 233,939 | -0.04(-0.75%) |
Jan 25, 2023 | 5.220 | 5.330 | 5.140 | 5.320 | 345,535 | +0.05(+0.95%) |
Jan 24, 2023 | 5.260 | 5.320 | 5.200 | 5.270 | 360,628 | -0.07(-1.31%) |
Jan 23, 2023 | 5.350 | 5.370 | 5.250 | 5.340 | 362,255 | +0.00(+0.00%) |
Jan 20, 2023 | 5.380 | 5.480 | 5.210 | 5.340 | 645,807 | +0.05(+0.95%) |
Jan 19, 2023 | 5.180 | 5.350 | 5.095 | 5.290 | 435,337 | +0.09(+1.73%) |
Jan 18, 2023 | 5.250 | 5.420 | 5.150 | 5.200 | 471,955 | -0.10(-1.89%) |
Jan 17, 2023 | 5.300 | 5.360 | 5.179 | 5.300 | 436,530 | +0.06(+1.15%) |
Jan 13, 2023 | 5.190 | 5.380 | 5.160 | 5.240 | 380,519 | -0.02(-0.38%) |
Jan 12, 2023 | 5.290 | 5.400 | 5.210 | 5.260 | 586,194 | +0.00(+0.00%) |
Jan 11, 2023 | 5.550 | 5.550 | 5.200 | 5.260 | 448,377 | -0.20(-3.66%) |
Jan 10, 2023 | 5.280 | 5.470 | 5.160 | 5.460 | 489,430 | +0.08(+1.49%) |
Jan 09, 2023 | 5.440 | 5.630 | 5.315 | 5.380 | 474,233 | +0.09(+1.70%) |
Jan 06, 2023 | 5.290 | 5.420 | 5.140 | 5.290 | 305,860 | +0.11(+2.12%) |
Jan 05, 2023 | 5.220 | 5.240 | 5.050 | 5.180 | 342,072 | -0.15(-2.81%) |
Jan 04, 2023 | 5.220 | 5.379 | 5.190 | 5.330 | 443,968 | +0.15(+2.90%) |
Jan 03, 2023 | 5.210 | 5.490 | 5.090 | 5.180 | 531,464 | +0.07(+1.37%) |
Dec 30, 2022 | 5.110 | 5.240 | 4.980 | 5.110 | 397,964 | -0.08(-1.54%) |
Dec 29, 2022 | 4.740 | 5.200 | 4.740 | 5.190 | 854,775 | +0.53(+11.37%) |
Dec 28, 2022 | 4.650 | 4.830 | 4.615 | 4.660 | 395,795 | +0.03(+0.65%) |
Dec 27, 2022 | 4.560 | 4.715 | 4.360 | 4.630 | 508,962 | +0.05(+1.09%) |
Dec 23, 2022 | 4.510 | 4.650 | 4.410 | 4.580 | 291,741 | +0.04(+0.88%) |
Dec 22, 2022 | 4.500 | 4.720 | 4.380 | 4.540 | 555,180 | -0.01(-0.22%) |
Dec 21, 2022 | 4.810 | 4.860 | 4.540 | 4.550 | 584,678 | -0.29(-5.99%) |
Dec 20, 2022 | 4.640 | 5.030 | 4.550 | 4.840 | 951,503 | +0.24(+5.22%) |
Dec 19, 2022 | 4.760 | 4.800 | 4.470 | 4.600 | 933,330 | -0.22(-4.56%) |
Dec 16, 2022 | 4.500 | 4.840 | 4.500 | 4.820 | 2,725,836 | +0.21(+4.56%) |
Dec 15, 2022 | 4.560 | 4.730 | 4.535 | 4.610 | 857,703 | -0.03(-0.65%) |
Dec 14, 2022 | 4.430 | 4.770 | 4.430 | 4.640 | 1,156,613 | +0.21(+4.74%) |
Dec 13, 2022 | 4.640 | 4.745 | 4.415 | 4.430 | 755,835 | -0.05(-1.12%) |
Dec 12, 2022 | 4.250 | 4.520 | 4.150 | 4.480 | 739,218 | +0.22(+5.16%) |
Dec 09, 2022 | 4.430 | 4.550 | 4.260 | 4.260 | 674,049 | -0.23(-5.12%) |
Dec 08, 2022 | 4.170 | 4.520 | 4.010 | 4.490 | 1,109,592 | +0.42(+10.32%) |
Dec 07, 2022 | 4.390 | 4.450 | 4.030 | 4.070 | 1,216,095 | -0.41(-9.15%) |
Dec 06, 2022 | 4.730 | 4.740 | 4.400 | 4.480 | 986,699 | -0.17(-3.66%) |
Dec 05, 2022 | 4.600 | 4.755 | 4.370 | 4.650 | 1,046,097 | +0.05(+1.09%) |
Dec 02, 2022 | 4.100 | 4.630 | 4.060 | 4.600 | 1,846,769 | +0.41(+9.79%) |
Dec 01, 2022 | 4.370 | 4.380 | 4.160 | 4.190 | 892,493 | -0.11(-2.56%) |
Nov 30, 2022 | 4.050 | 4.325 | 3.930 | 4.300 | 1,772,810 | +0.27(+6.70%) |
Nov 29, 2022 | 4.090 | 4.150 | 4.010 | 4.030 | 883,545 | -0.05(-1.23%) |
Nov 28, 2022 | 4.250 | 4.320 | 4.050 | 4.080 | 1,065,251 | -0.19(-4.45%) |
Nov 25, 2022 | 4.400 | 4.550 | 4.260 | 4.270 | 588,677 | -0.20(-4.47%) |
Nov 23, 2022 | 4.560 | 4.640 | 4.360 | 4.470 | 1,265,344 | -0.11(-2.40%) |
Nov 22, 2022 | 4.350 | 4.595 | 4.260 | 4.580 | 834,783 | +0.24(+5.53%) |
Nov 21, 2022 | 4.290 | 4.410 | 4.220 | 4.340 | 892,522 | -0.06(-1.36%) |
Nov 18, 2022 | 4.600 | 4.650 | 4.380 | 4.400 | 672,999 | -0.11(-2.44%) |
Nov 17, 2022 | 4.460 | 4.560 | 4.310 | 4.510 | 877,039 | +0.00(+0.00%) |
Nov 16, 2022 | 4.600 | 4.635 | 4.350 | 4.510 | 865,602 | -0.20(-4.25%) |
Nov 15, 2022 | 4.820 | 4.940 | 4.660 | 4.710 | 871,993 | +0.03(+0.64%) |
Nov 14, 2022 | 5.020 | 5.140 | 4.620 | 4.680 | 1,297,810 | -0.44(-8.59%) |
Nov 11, 2022 | 4.610 | 5.180 | 4.560 | 5.120 | 1,662,388 | +0.50(+10.82%) |
Nov 10, 2022 | 4.470 | 4.700 | 4.400 | 4.620 | 1,717,001 | +0.22(+5.00%) |
Nov 09, 2022 | 4.590 | 4.700 | 4.300 | 4.400 | 2,409,316 | -0.23(-4.97%) |
Nov 08, 2022 | 7.890 | 7.960 | 4.280 | 4.630 | 4,891,017 | -4.33(-48.33%) |
Nov 07, 2022 | 8.770 | 9.180 | 8.590 | 8.960 | 344,464 | +0.24(+2.75%) |
Nov 04, 2022 | 8.600 | 8.780 | 8.430 | 8.720 | 358,099 | +0.19(+2.23%) |
Nov 03, 2022 | 8.750 | 8.750 | 8.340 | 8.530 | 316,368 | -0.35(-3.94%) |
Nov 02, 2022 | 9.140 | 8.760 | 8.880 | 394,774 | -0.32(-3.48%) | |
Nov 01, 2022 | 8.680 | 9.210 | 8.600 | 9.200 | 380,456 | +0.70(+8.24%) |
Oct 31, 2022 | 8.800 | 8.825 | 8.460 | 8.500 | 499,644 | -0.37(-4.17%) |
Oct 28, 2022 | 8.820 | 9.250 | 8.720 | 8.870 | 337,674 | +0.12(+1.37%) |
Oct 27, 2022 | 9.210 | 9.400 | 8.730 | 8.750 | 311,935 | -0.38(-4.16%) |
Oct 26, 2022 | 8.880 | 9.200 | 8.825 | 9.130 | 299,593 | +0.26(+2.93%) |
Oct 25, 2022 | 8.750 | 8.940 | 8.750 | 8.870 | 368,904 | +0.08(+0.91%) |
Oct 24, 2022 | 8.820 | 8.900 | 8.670 | 8.790 | 213,026 | -0.02(-0.23%) |
Oct 21, 2022 | 8.650 | 8.870 | 8.490 | 8.810 | 214,974 | +0.22(+2.56%) |
Oct 20, 2022 | 8.570 | 8.830 | 8.500 | 8.590 | 218,186 | -0.03(-0.35%) |
Oct 19, 2022 | 8.850 | 8.925 | 8.522 | 8.620 | 290,970 | -0.34(-3.79%) |
Oct 18, 2022 | 8.990 | 9.198 | 8.880 | 8.960 | 293,668 | +0.18(+2.05%) |
Oct 17, 2022 | 8.460 | 8.870 | 8.370 | 8.780 | 345,317 | +0.61(+7.47%) |
Oct 14, 2022 | 8.700 | 8.750 | 8.141 | 8.170 | 229,258 | -0.41(-4.78%) |
Oct 13, 2022 | 8.100 | 8.580 | 8.030 | 8.580 | 553,691 | +0.23(+2.75%) |
Oct 12, 2022 | 8.680 | 8.680 | 8.230 | 8.350 | 352,871 | -0.24(-2.79%) |
Oct 11, 2022 | 8.720 | 8.740 | 8.380 | 8.590 | 402,592 | -0.20(-2.28%) |
Oct 10, 2022 | 8.850 | 9.030 | 8.700 | 8.790 | 259,973 | +0.03(+0.34%) |
Oct 07, 2022 | 8.750 | 8.830 | 8.590 | 8.760 | 324,961 | -0.10(-1.13%) |
Oct 06, 2022 | 8.780 | 8.950 | 8.770 | 8.860 | 251,251 | +0.01(+0.11%) |
Oct 05, 2022 | 8.900 | 9.195 | 8.840 | 8.850 | 368,542 | -0.26(-2.85%) |
Oct 04, 2022 | 8.250 | 9.110 | 8.250 | 9.110 | 588,454 | +1.02(+12.61%) |
Oct 03, 2022 | 7.610 | 8.270 | 7.420 | 8.090 | 1,055,482 | +0.54(+7.15%) |
Sep 30, 2022 | 7.660 | 7.940 | 7.530 | 7.550 | 501,319 | -0.09(-1.18%) |
Sep 29, 2022 | 7.560 | 7.650 | 7.230 | 7.640 | 328,682 | -0.06(-0.78%) |
Sep 28, 2022 | 7.460 | 7.830 | 7.420 | 7.700 | 675,648 | +0.27(+3.63%) |
Sep 27, 2022 | 7.760 | 7.920 | 7.400 | 7.430 | 473,168 | -0.22(-2.88%) |
Sep 26, 2022 | 8.020 | 8.180 | 7.590 | 7.650 | 515,701 | -0.37(-4.61%) |
Sep 23, 2022 | 8.010 | 8.170 | 7.895 | 8.020 | 511,901 | -0.12(-1.47%) |
Sep 22, 2022 | 8.280 | 8.330 | 8.030 | 8.140 | 418,491 | -0.22(-2.63%) |
Sep 21, 2022 | 8.440 | 8.570 | 8.298 | 8.360 | 376,829 | -0.01(-0.12%) |
Sep 20, 2022 | 8.510 | 8.510 | 8.070 | 8.370 | 367,007 | -0.26(-3.01%) |
Sep 19, 2022 | 8.560 | 8.760 | 8.230 | 8.630 | 646,486 | -0.09(-1.03%) |
Sep 16, 2022 | 8.730 | 8.770 | 8.310 | 8.720 | 955,080 | -0.15(-1.69%) |
Sep 15, 2022 | 8.760 | 9.030 | 8.720 | 8.870 | 526,263 | -0.02(-0.22%) |
Sep 14, 2022 | 9.050 | 9.225 | 8.810 | 8.890 | 355,480 | -0.18(-1.98%) |
Sep 13, 2022 | 8.960 | 9.090 | 8.800 | 9.070 | 408,456 | -0.23(-2.47%) |
Sep 12, 2022 | 8.950 | 9.350 | 8.870 | 9.300 | 774,040 | +0.50(+5.68%) |
Sep 09, 2022 | 8.700 | 8.960 | 8.670 | 8.800 | 355,485 | +0.18(+2.09%) |
Sep 08, 2022 | 8.700 | 8.700 | 8.460 | 8.620 | 207,406 | -0.19(-2.16%) |
Sep 07, 2022 | 8.920 | 9.000 | 8.680 | 8.810 | 287,689 | -0.07(-0.79%) |
Sep 06, 2022 | 9.150 | 9.155 | 8.780 | 8.880 | 357,386 | -0.22(-2.42%) |
Sep 02, 2022 | 9.440 | 9.440 | 9.030 | 9.100 | 274,194 | -0.16(-1.73%) |
Sep 01, 2022 | 9.160 | 9.360 | 8.950 | 9.260 | 373,197 | -0.05(-0.54%) |
Aug 31, 2022 | 9.340 | 9.400 | 9.140 | 9.310 | 698,274 | -0.05(-0.53%) |
Aug 30, 2022 | 9.380 | 9.470 | 9.235 | 9.360 | 266,656 | +0.04(+0.43%) |
Aug 29, 2022 | 9.370 | 9.634 | 9.300 | 9.320 | 248,664 | -0.20(-2.10%) |
Aug 26, 2022 | 9.740 | 9.834 | 9.440 | 9.520 | 249,833 | -0.22(-2.26%) |
Aug 25, 2022 | 9.450 | 9.770 | 9.450 | 9.740 | 283,526 | +0.30(+3.18%) |
Aug 24, 2022 | 9.180 | 9.460 | 9.120 | 9.440 | 274,413 | +0.24(+2.61%) |
Aug 23, 2022 | 9.380 | 9.510 | 9.170 | 9.200 | 321,764 | -0.27(-2.85%) |
Aug 22, 2022 | 10.00 | 10.01 | 9.440 | 9.470 | 422,062 | -0.64(-6.33%) |
Aug 19, 2022 | 10.39 | 10.39 | 10.09 | 10.11 | 393,061 | -0.36(-3.44%) |
Aug 18, 2022 | 10.27 | 10.52 | 10.16 | 10.47 | 335,414 | +0.07(+0.67%) |
Aug 17, 2022 | 10.61 | 10.61 | 10.25 | 10.40 | 218,417 | -0.37(-3.44%) |
Aug 16, 2022 | 10.57 | 10.84 | 10.49 | 10.77 | 437,275 | +0.06(+0.56%) |
Aug 15, 2022 | 10.35 | 10.79 | 10.24 | 10.71 | 327,941 | +0.24(+2.29%) |
Aug 12, 2022 | 10.36 | 10.66 | 10.27 | 10.47 | 296,449 | +0.18(+1.75%) |
Aug 11, 2022 | 10.66 | 10.80 | 10.27 | 10.29 | 366,738 | -0.35(-3.29%) |
Aug 10, 2022 | 10.58 | 10.88 | 10.55 | 10.64 | 340,089 | +0.28(+2.70%) |
Aug 09, 2022 | 11.40 | 11.47 | 10.22 | 10.36 | 614,258 | -1.14(-9.91%) |
Aug 08, 2022 | 11.32 | 11.58 | 10.95 | 11.50 | 659,012 | +0.15(+1.32%) |
Aug 05, 2022 | 12.22 | 12.22 | 11.30 | 11.35 | 464,614 | -1.22(-9.71%) |
Aug 04, 2022 | 14.60 | 14.62 | 12.55 | 12.57 | 445,969 | -1.35(-9.70%) |
Aug 03, 2022 | 13.81 | 14.04 | 13.71 | 13.92 | 249,748 | +0.32(+2.35%) |
Aug 02, 2022 | 13.48 | 13.66 | 13.43 | 13.60 | 190,616 | +0.06(+0.44%) |
Aug 01, 2022 | 13.59 | 13.80 | 13.46 | 13.54 | 242,720 | -0.18(-1.31%) |
Jul 29, 2022 | 13.49 | 13.83 | 13.30 | 13.72 | 211,744 | +0.31(+2.31%) |
Jul 28, 2022 | 13.12 | 13.44 | 13.06 | 13.41 | 170,255 | +0.27(+2.05%) |
Jul 27, 2022 | 12.85 | 13.20 | 12.85 | 13.14 | 303,843 | +0.35(+2.74%) |
Jul 26, 2022 | 13.01 | 13.01 | 12.51 | 12.79 | 199,906 | -0.26(-1.99%) |
Jul 25, 2022 | 12.98 | 13.26 | 12.88 | 13.05 | 470,430 | +0.15(+1.16%) |
Jul 22, 2022 | 13.30 | 13.32 | 12.75 | 12.90 | 258,059 | -0.44(-3.30%) |
Jul 21, 2022 | 13.12 | 13.37 | 12.90 | 13.34 | 178,820 | +0.06(+0.45%) |
Jul 20, 2022 | 13.23 | 13.29 | 12.93 | 13.28 | 361,134 | +0.10(+0.76%) |
Jul 19, 2022 | 12.91 | 13.26 | 12.87 | 13.18 | 396,763 | +0.58(+4.60%) |
Jul 18, 2022 | 12.89 | 13.02 | 12.56 | 12.60 | 193,224 | -0.10(-0.79%) |
Jul 15, 2022 | 12.93 | 12.94 | 12.49 | 12.70 | 229,375 | -0.05(-0.39%) |
Jul 14, 2022 | 12.26 | 12.76 | 12.26 | 12.75 | 207,088 | +0.21(+1.67%) |
Jul 13, 2022 | 12.44 | 12.79 | 12.30 | 12.54 | 276,964 | -0.08(-0.63%) |
Jul 12, 2022 | 12.37 | 13.07 | 12.34 | 12.62 | 324,399 | +0.11(+0.88%) |
Jul 11, 2022 | 13.53 | 13.54 | 12.48 | 12.51 | 276,127 | -1.03(-7.61%) |
Jul 08, 2022 | 13.44 | 13.80 | 13.32 | 13.54 | 261,058 | +0.10(+0.74%) |
Jul 07, 2022 | 12.95 | 13.49 | 12.92 | 13.44 | 323,527 | +0.61(+4.75%) |
Jul 06, 2022 | 12.78 | 13.00 | 12.59 | 12.83 | 208,207 | +0.11(+0.86%) |
Jul 05, 2022 | 12.18 | 12.73 | 11.92 | 12.72 | 410,104 | +0.30(+2.42%) |
Jul 01, 2022 | 11.96 | 12.54 | 11.86 | 12.42 | 412,204 | +0.39(+3.24%) |
Jun 30, 2022 | 11.48 | 12.03 | 11.43 | 12.03 | 424,010 | +0.37(+3.17%) |
Jun 29, 2022 | 11.80 | 11.80 | 11.44 | 11.66 | 261,022 | -0.09(-0.77%) |
Jun 28, 2022 | 12.22 | 12.42 | 11.71 | 11.75 | 366,604 | -0.41(-3.37%) |
Jun 27, 2022 | 12.37 | 12.37 | 12.04 | 12.16 | 290,422 | -0.08(-0.65%) |
Jun 24, 2022 | 11.74 | 12.26 | 11.71 | 12.24 | 707,367 | +0.50(+4.26%) |
Jun 23, 2022 | 11.68 | 11.98 | 11.68 | 11.74 | 332,174 | -0.01(-0.09%) |
Jun 22, 2022 | 11.61 | 11.89 | 11.61 | 11.75 | 366,870 | +0.05(+0.43%) |
Jun 21, 2022 | 11.60 | 11.87 | 11.47 | 11.70 | 305,944 | +0.37(+3.27%) |
Jun 17, 2022 | 11.41 | 11.57 | 11.32 | 11.33 | 812,753 | +0.10(+0.89%) |
Jun 16, 2022 | 11.30 | 11.44 | 11.12 | 11.23 | 427,749 | -0.44(-3.77%) |
Jun 15, 2022 | 11.35 | 11.87 | 11.35 | 11.67 | 461,609 | +0.50(+4.48%) |
Jun 14, 2022 | 11.10 | 11.21 | 11.04 | 11.17 | 354,424 | +0.11(+0.99%) |
Jun 13, 2022 | 11.52 | 11.67 | 10.91 | 11.06 | 393,055 | -0.91(-7.60%) |
Jun 10, 2022 | 12.01 | 12.29 | 11.93 | 11.97 | 366,636 | -0.24(-1.97%) |
Jun 09, 2022 | 12.34 | 12.64 | 12.16 | 12.21 | 308,446 | -0.30(-2.40%) |
Jun 08, 2022 | 12.57 | 12.69 | 12.43 | 12.51 | 303,203 | -0.22(-1.73%) |
Jun 07, 2022 | 12.19 | 12.74 | 12.19 | 12.73 | 305,348 | +0.36(+2.91%) |
Jun 06, 2022 | 12.31 | 12.38 | 12.07 | 12.37 | 304,183 | +0.22(+1.81%) |
Jun 03, 2022 | 12.11 | 12.23 | 11.84 | 12.15 | 342,558 | -0.09(-0.74%) |
Jun 02, 2022 | 11.79 | 12.30 | 11.69 | 12.24 | 355,375 | +0.58(+4.97%) |
Jun 01, 2022 | 12.00 | 12.09 | 11.48 | 11.66 | 481,105 | -0.27(-2.26%) |
May 31, 2022 | 12.23 | 12.24 | 11.69 | 11.93 | 857,725 | -0.36(-2.93%) |
May 27, 2022 | 11.59 | 12.32 | 11.59 | 12.29 | 602,716 | +0.74(+6.41%) |
May 26, 2022 | 11.35 | 11.60 | 11.24 | 11.55 | 337,783 | +0.43(+3.87%) |
May 25, 2022 | 11.01 | 11.31 | 10.80 | 11.12 | 665,766 | +0.02(+0.18%) |
May 24, 2022 | 11.70 | 11.80 | 10.94 | 11.10 | 488,271 | -0.64(-5.45%) |
May 23, 2022 | 11.90 | 11.90 | 11.23 | 11.74 | 664,549 | +0.11(+0.95%) |
May 20, 2022 | 11.79 | 12.01 | 11.25 | 11.63 | 343,185 | -0.09(-0.77%) |
May 19, 2022 | 11.77 | 12.02 | 11.55 | 11.72 | 369,055 | -0.20(-1.68%) |
May 18, 2022 | 12.16 | 12.29 | 11.80 | 11.92 | 433,108 | -0.45(-3.64%) |
May 17, 2022 | 12.10 | 12.50 | 12.10 | 12.37 | 322,689 | +0.39(+3.26%) |
May 16, 2022 | 12.15 | 12.20 | 11.81 | 11.98 | 275,330 | -0.11(-0.91%) |
May 13, 2022 | 11.95 | 12.24 | 11.77 | 12.09 | 415,676 | +0.24(+2.03%) |
May 12, 2022 | 11.33 | 11.93 | 11.22 | 11.85 | 451,425 | +0.47(+4.13%) |
May 11, 2022 | 11.44 | 11.97 | 11.19 | 11.38 | 390,354 | -0.06(-0.52%) |
May 10, 2022 | 11.95 | 12.15 | 11.34 | 11.44 | 471,844 | -0.38(-3.21%) |
May 09, 2022 | 12.10 | 12.31 | 11.78 | 11.82 | 549,270 | -0.54(-4.37%) |
May 06, 2022 | 12.78 | 12.78 | 12.13 | 12.36 | 427,733 | -0.43(-3.36%) |
May 05, 2022 | 13.35 | 13.35 | 12.58 | 12.79 | 542,119 | -0.79(-5.82%) |
May 04, 2022 | 13.52 | 13.69 | 13.10 | 13.58 | 423,148 | +0.04(+0.30%) |
May 03, 2022 | 13.48 | 13.84 | 13.20 | 13.54 | 485,703 | +0.00(+0.00%) |