Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 7.630 | 0 | +0.15(+2.01%) | |||
Mar 29, 2023 | 7.360 | 7.530 | 7.260 | 7.480 | 1,985,704 | +0.26(+3.60%) |
Mar 28, 2023 | 7.240 | 7.250 | 7.090 | 7.220 | 2,021,209 | -0.03(-0.41%) |
Mar 27, 2023 | 7.390 | 7.470 | 7.230 | 7.250 | 1,129,031 | -0.02(-0.28%) |
Mar 24, 2023 | 6.760 | 7.270 | 6.680 | 7.270 | 2,091,303 | +0.42(+6.13%) |
Mar 23, 2023 | 6.840 | 7.020 | 6.790 | 6.850 | 1,767,873 | +0.00(+0.00%) |
Mar 22, 2023 | 7.260 | 7.270 | 6.830 | 6.850 | 2,834,648 | -0.43(-5.91%) |
Mar 21, 2023 | 7.370 | 7.490 | 7.245 | 7.280 | 1,247,519 | +0.01(+0.14%) |
Mar 20, 2023 | 6.750 | 7.340 | 6.750 | 7.270 | 2,017,119 | +0.53(+7.86%) |
Mar 17, 2023 | 6.910 | 6.990 | 6.670 | 6.740 | 3,615,159 | -0.30(-4.26%) |
Mar 16, 2023 | 6.780 | 7.140 | 6.680 | 7.040 | 1,448,298 | +0.13(+1.88%) |
Mar 15, 2023 | 6.590 | 6.930 | 6.550 | 6.910 | 1,883,215 | +0.10(+1.47%) |
Mar 14, 2023 | 7.020 | 7.100 | 6.725 | 6.810 | 1,401,403 | +0.07(+1.04%) |
Mar 13, 2023 | 6.740 | 6.865 | 6.565 | 6.740 | 2,727,746 | -0.16(-2.32%) |
Mar 10, 2023 | 7.120 | 7.160 | 6.703 | 6.900 | 1,539,745 | -0.24(-3.36%) |
Mar 09, 2023 | 7.330 | 7.410 | 7.130 | 7.140 | 1,345,264 | -0.19(-2.59%) |
Mar 08, 2023 | 7.170 | 7.405 | 7.160 | 7.330 | 1,518,912 | +0.19(+2.66%) |
Mar 07, 2023 | 7.310 | 7.355 | 7.020 | 7.140 | 1,502,447 | -0.17(-2.33%) |
Mar 06, 2023 | 7.700 | 7.750 | 7.300 | 7.310 | 719,128 | -0.40(-5.19%) |
Mar 03, 2023 | 7.530 | 7.775 | 7.490 | 7.710 | 1,529,787 | +0.25(+3.35%) |
Mar 02, 2023 | 7.290 | 7.460 | 7.120 | 7.460 | 925,208 | +0.10(+1.36%) |
Mar 01, 2023 | 7.700 | 7.710 | 7.325 | 7.360 | 857,430 | -0.34(-4.42%) |
Feb 28, 2023 | 7.730 | 7.830 | 7.675 | 7.700 | 1,751,690 | +0.00(+0.00%) |
Feb 27, 2023 | 7.870 | 7.940 | 7.690 | 7.700 | 762,571 | -0.05(-0.65%) |
Feb 24, 2023 | 7.730 | 7.810 | 7.610 | 7.750 | 1,275,735 | -0.14(-1.77%) |
Feb 23, 2023 | 7.840 | 7.980 | 7.680 | 7.890 | 834,143 | +0.09(+1.15%) |
Feb 22, 2023 | 7.690 | 7.810 | 7.560 | 7.800 | 1,279,313 | +0.16(+2.09%) |
Feb 21, 2023 | 8.390 | 8.470 | 7.640 | 7.640 | 1,666,583 | -0.98(-11.37%) |
Feb 17, 2023 | 8.640 | 8.680 | 8.470 | 8.620 | 915,633 | +0.00(+0.00%) |
Feb 16, 2023 | 8.650 | 8.670 | 8.485 | 8.620 | 931,400 | -0.18(-2.05%) |
Feb 15, 2023 | 8.710 | 8.915 | 8.710 | 8.800 | 824,110 | -0.08(-0.90%) |
Feb 14, 2023 | 8.810 | 8.970 | 8.630 | 8.880 | 1,023,274 | -0.01(-0.11%) |
Feb 13, 2023 | 8.820 | 8.960 | 8.740 | 8.890 | 441,201 | +0.09(+1.02%) |
Feb 10, 2023 | 8.800 | 8.850 | 8.650 | 8.800 | 652,573 | -0.07(-0.79%) |
Feb 09, 2023 | 9.180 | 9.270 | 8.860 | 8.870 | 537,494 | -0.19(-2.10%) |
Feb 08, 2023 | 9.300 | 9.315 | 9.020 | 9.060 | 435,330 | -0.28(-3.00%) |
Feb 07, 2023 | 9.170 | 9.400 | 9.070 | 9.340 | 849,278 | +0.07(+0.76%) |
Feb 06, 2023 | 9.390 | 9.460 | 9.120 | 9.270 | 635,431 | -0.27(-2.83%) |
Feb 03, 2023 | 9.460 | 9.600 | 9.330 | 9.540 | 787,335 | -0.10(-1.04%) |
Feb 02, 2023 | 9.580 | 9.750 | 9.450 | 9.640 | 796,873 | +0.23(+2.44%) |
Feb 01, 2023 | 9.220 | 9.500 | 9.090 | 9.410 | 830,030 | +0.13(+1.40%) |
Jan 31, 2023 | 8.730 | 9.280 | 8.730 | 9.280 | 1,035,554 | +0.13(+1.42%) |
Jan 30, 2023 | 8.990 | 9.210 | 8.920 | 9.150 | 510,299 | +0.04(+0.44%) |
Jan 27, 2023 | 9.000 | 9.230 | 8.970 | 9.110 | 552,312 | +0.11(+1.22%) |
Jan 26, 2023 | 8.880 | 9.020 | 8.770 | 9.000 | 427,734 | +0.15(+1.69%) |
Jan 25, 2023 | 8.720 | 8.900 | 8.600 | 8.850 | 652,234 | +0.06(+0.68%) |
Jan 24, 2023 | 7.300 | 8.920 | 6.640 | 8.790 | 587,768 | +0.08(+0.92%) |
Jan 23, 2023 | 8.700 | 8.815 | 8.580 | 8.710 | 396,922 | +0.00(+0.00%) |
Jan 20, 2023 | 8.620 | 8.730 | 8.380 | 8.710 | 435,730 | +0.13(+1.52%) |
Jan 19, 2023 | 8.500 | 8.670 | 8.495 | 8.580 | 351,139 | -0.07(-0.81%) |
Jan 18, 2023 | 8.880 | 9.070 | 8.590 | 8.650 | 506,570 | -0.19(-2.15%) |
Jan 17, 2023 | 8.560 | 8.900 | 8.560 | 8.840 | 439,343 | +0.23(+2.67%) |
Jan 13, 2023 | 8.300 | 8.640 | 8.220 | 8.610 | 644,876 | +0.14(+1.65%) |
Jan 12, 2023 | 8.480 | 8.495 | 8.290 | 8.470 | 556,645 | +0.06(+0.71%) |
Jan 11, 2023 | 8.130 | 8.520 | 8.130 | 8.410 | 511,126 | +0.31(+3.83%) |
Jan 10, 2023 | 8.150 | 8.200 | 7.885 | 8.100 | 550,780 | -0.07(-0.86%) |
Jan 09, 2023 | 8.180 | 8.310 | 8.010 | 8.170 | 595,411 | +0.06(+0.74%) |
Jan 06, 2023 | 7.890 | 8.135 | 7.660 | 8.110 | 696,524 | +0.28(+3.58%) |
Jan 05, 2023 | 8.010 | 8.010 | 7.660 | 7.830 | 557,523 | -0.25(-3.09%) |
Jan 04, 2023 | 7.900 | 8.205 | 7.860 | 8.080 | 1,109,833 | +0.32(+4.12%) |
Jan 03, 2023 | 7.790 | 8.040 | 7.640 | 7.760 | 778,046 | +0.13(+1.70%) |
Dec 30, 2022 | 7.610 | 7.765 | 7.480 | 7.630 | 922,620 | -0.12(-1.55%) |
Dec 29, 2022 | 7.610 | 7.835 | 7.570 | 7.750 | 822,419 | +0.22(+2.92%) |
Dec 28, 2022 | 7.490 | 7.760 | 7.490 | 7.530 | 767,630 | +0.02(+0.27%) |
Dec 27, 2022 | 7.440 | 7.560 | 7.385 | 7.510 | 976,230 | -0.12(-1.57%) |
Dec 23, 2022 | 7.610 | 7.710 | 7.520 | 7.630 | 788,241 | -0.03(-0.39%) |
Dec 22, 2022 | 7.600 | 7.715 | 7.450 | 7.660 | 899,514 | -0.05(-0.65%) |
Dec 21, 2022 | 7.840 | 7.940 | 7.635 | 7.710 | 978,089 | -0.03(-0.39%) |
Dec 20, 2022 | 7.630 | 7.865 | 7.520 | 7.740 | 838,575 | +0.12(+1.57%) |
Dec 19, 2022 | 7.640 | 7.910 | 7.465 | 7.620 | 894,632 | -0.05(-0.65%) |
Dec 16, 2022 | 7.540 | 7.695 | 7.390 | 7.670 | 4,263,088 | -0.04(-0.52%) |
Dec 15, 2022 | 7.510 | 7.800 | 7.460 | 7.710 | 880,226 | +0.04(+0.52%) |
Dec 14, 2022 | 7.560 | 7.710 | 7.460 | 7.670 | 1,216,326 | +0.05(+0.66%) |
Dec 13, 2022 | 7.970 | 8.149 | 7.545 | 7.620 | 1,276,276 | +0.11(+1.46%) |
Dec 12, 2022 | 7.360 | 7.580 | 7.300 | 7.510 | 1,574,469 | +0.11(+1.49%) |
Dec 09, 2022 | 7.270 | 7.550 | 7.040 | 7.400 | 1,275,026 | +0.02(+0.27%) |
Dec 08, 2022 | 7.700 | 7.905 | 7.345 | 7.380 | 2,001,239 | -0.29(-3.78%) |
Dec 07, 2022 | 7.600 | 7.840 | 7.530 | 7.670 | 614,562 | +0.04(+0.52%) |
Dec 06, 2022 | 7.850 | 7.860 | 7.510 | 7.630 | 583,396 | -0.24(-3.05%) |
Dec 05, 2022 | 7.960 | 8.200 | 7.835 | 7.870 | 633,263 | -0.17(-2.11%) |
Dec 02, 2022 | 7.760 | 8.080 | 7.740 | 8.040 | 463,751 | +0.08(+1.01%) |
Dec 01, 2022 | 8.010 | 8.480 | 7.840 | 7.960 | 956,999 | -0.07(-0.87%) |
Nov 30, 2022 | 7.750 | 8.050 | 7.410 | 8.030 | 1,887,551 | -1.79(-18.26%) |
Nov 29, 2022 | 9.714 | 9.933 | 9.528 | 9.823 | 1,714,692 | +0.17(+1.75%) |
Nov 28, 2022 | 10.21 | 10.21 | 9.585 | 9.655 | 1,585,592 | -0.65(-6.35%) |
Nov 25, 2022 | 10.42 | 10.42 | 10.19 | 10.31 | 281,354 | -0.07(-0.67%) |
Nov 23, 2022 | 10.56 | 10.64 | 10.29 | 10.38 | 632,250 | -0.29(-2.70%) |
Nov 22, 2022 | 10.73 | 10.73 | 10.35 | 10.67 | 1,051,508 | +0.22(+2.09%) |
Nov 21, 2022 | 10.34 | 10.49 | 10.21 | 10.45 | 696,877 | +0.02(+0.19%) |
Nov 18, 2022 | 10.61 | 10.62 | 10.23 | 10.43 | 546,238 | +0.22(+2.14%) |
Nov 17, 2022 | 10.50 | 10.50 | 9.943 | 10.21 | 784,244 | -0.50(-4.63%) |
Nov 16, 2022 | 10.83 | 10.94 | 10.69 | 10.71 | 747,055 | -0.22(-2.00%) |
Nov 15, 2022 | 10.97 | 11.26 | 10.85 | 10.92 | 890,240 | +0.22(+2.04%) |
Nov 14, 2022 | 11.20 | 11.20 | 10.70 | 10.71 | 779,081 | -0.67(-5.93%) |
Nov 11, 2022 | 11.54 | 11.89 | 11.22 | 11.38 | 1,166,916 | -0.10(-0.86%) |
Nov 10, 2022 | 10.42 | 11.53 | 10.41 | 11.48 | 1,259,258 | +1.71(+17.46%) |
Nov 09, 2022 | 10.01 | 10.26 | 9.637 | 9.774 | 866,936 | -0.41(-4.00%) |
Nov 08, 2022 | 10.35 | 10.40 | 9.952 | 10.18 | 818,879 | -0.09(-0.87%) |
Nov 07, 2022 | 10.44 | 10.47 | 9.982 | 10.27 | 691,364 | +0.00(+0.00%) |
Nov 04, 2022 | 10.31 | 10.41 | 9.943 | 10.27 | 766,542 | +0.20(+1.97%) |
Nov 03, 2022 | 10.01 | 10.14 | 9.585 | 10.07 | 703,998 | -0.02(-0.20%) |
Nov 02, 2022 | 10.78 | 10.01 | 10.09 | 1,443,678 | -0.78(-7.21%) | |
Nov 01, 2022 | 10.64 | 10.90 | 10.51 | 10.88 | 825,397 | +0.48(+4.58%) |
Oct 31, 2022 | 10.20 | 10.42 | 10.05 | 10.40 | 701,553 | +0.02(+0.19%) |
Oct 28, 2022 | 10.02 | 10.42 | 9.952 | 10.38 | 860,623 | +0.36(+3.56%) |
Oct 27, 2022 | 9.833 | 10.12 | 9.823 | 10.02 | 745,268 | +0.24(+2.43%) |
Oct 26, 2022 | 9.784 | 10.04 | 9.709 | 9.784 | 624,110 | +0.02(+0.20%) |
Oct 25, 2022 | 9.119 | 9.848 | 9.049 | 9.764 | 778,805 | +0.63(+6.84%) |
Oct 24, 2022 | 9.149 | 9.238 | 8.960 | 9.139 | 461,197 | +0.06(+0.66%) |
Oct 21, 2022 | 8.930 | 9.124 | 8.762 | 9.079 | 811,121 | +0.25(+2.81%) |
Oct 20, 2022 | 8.772 | 9.109 | 8.753 | 8.831 | 683,151 | +0.03(+0.34%) |
Oct 19, 2022 | 9.020 | 9.149 | 8.727 | 8.801 | 580,363 | -0.39(-4.21%) |
Oct 18, 2022 | 9.387 | 9.565 | 9.109 | 9.188 | 947,610 | +0.03(+0.33%) |
Oct 17, 2022 | 8.911 | 9.347 | 8.811 | 9.159 | 1,281,549 | +0.44(+5.01%) |
Oct 14, 2022 | 8.970 | 9.099 | 8.692 | 8.722 | 718,075 | -0.18(-2.01%) |
Oct 13, 2022 | 8.335 | 8.960 | 8.206 | 8.901 | 904,694 | +0.30(+3.46%) |
Oct 12, 2022 | 8.613 | 8.658 | 8.345 | 8.603 | 1,177,302 | -0.01(-0.12%) |
Oct 11, 2022 | 8.424 | 8.682 | 8.226 | 8.613 | 1,404,377 | +0.21(+2.48%) |
Oct 10, 2022 | 8.623 | 8.782 | 8.355 | 8.405 | 1,405,361 | -0.15(-1.74%) |
Oct 07, 2022 | 9.178 | 9.208 | 8.524 | 8.553 | 1,296,439 | -0.78(-8.40%) |
Oct 06, 2022 | 9.595 | 9.883 | 9.312 | 9.337 | 965,929 | -0.41(-4.18%) |
Oct 05, 2022 | 9.754 | 9.903 | 9.188 | 9.744 | 2,335,448 | -0.30(-2.96%) |
Oct 04, 2022 | 9.694 | 10.07 | 9.685 | 10.04 | 1,844,589 | +0.63(+6.75%) |
Oct 03, 2022 | 9.377 | 9.595 | 8.901 | 9.407 | 1,258,224 | +0.22(+2.38%) |
Sep 30, 2022 | 8.821 | 9.238 | 8.767 | 9.188 | 1,553,642 | +0.45(+5.11%) |
Sep 29, 2022 | 9.347 | 9.357 | 8.573 | 8.742 | 1,700,659 | -0.81(-8.52%) |
Sep 28, 2022 | 9.496 | 9.853 | 9.347 | 9.556 | 2,144,179 | +0.17(+1.80%) |
Sep 27, 2022 | 9.823 | 9.908 | 9.238 | 9.387 | 1,573,407 | -0.24(-2.47%) |
Sep 26, 2022 | 10.42 | 10.54 | 9.625 | 9.625 | 1,436,057 | -0.92(-8.75%) |
Sep 23, 2022 | 10.75 | 10.89 | 10.17 | 10.55 | 1,571,155 | -0.51(-4.58%) |
Sep 22, 2022 | 11.42 | 11.52 | 10.92 | 11.05 | 1,551,001 | -0.41(-3.55%) |
Sep 21, 2022 | 12.19 | 12.23 | 11.45 | 11.46 | 1,840,104 | -0.65(-5.41%) |
Sep 20, 2022 | 12.35 | 12.39 | 12.02 | 12.12 | 1,192,970 | -0.46(-3.63%) |
Sep 19, 2022 | 12.40 | 13.05 | 12.40 | 12.57 | 1,129,858 | +0.02(+0.16%) |
Sep 16, 2022 | 12.43 | 12.78 | 12.16 | 12.55 | 2,185,426 | -0.10(-0.78%) |
Sep 15, 2022 | 12.81 | 13.08 | 12.59 | 12.65 | 1,386,089 | -0.13(-1.01%) |
Sep 14, 2022 | 13.30 | 13.31 | 12.59 | 12.78 | 1,741,549 | -0.58(-4.31%) |
Sep 13, 2022 | 13.73 | 13.75 | 13.27 | 13.36 | 1,112,581 | -0.73(-5.21%) |
Sep 12, 2022 | 13.89 | 14.12 | 13.89 | 14.09 | 1,130,553 | +0.32(+2.31%) |
Sep 09, 2022 | 13.63 | 13.84 | 13.56 | 13.77 | 978,901 | +0.30(+2.21%) |
Sep 08, 2022 | 13.21 | 13.50 | 13.15 | 13.47 | 793,198 | +0.06(+0.44%) |
Sep 07, 2022 | 12.73 | 13.47 | 12.73 | 13.42 | 966,264 | +0.70(+5.54%) |
Sep 06, 2022 | 13.06 | 13.13 | 12.64 | 12.71 | 873,423 | -0.29(-2.21%) |
Sep 02, 2022 | 13.66 | 13.66 | 12.94 | 13.00 | 868,103 | -0.44(-3.25%) |
Sep 01, 2022 | 13.41 | 13.57 | 12.92 | 13.44 | 1,130,080 | -0.23(-1.67%) |
Aug 31, 2022 | 14.18 | 14.31 | 13.62 | 13.66 | 2,310,806 | -0.50(-3.54%) |
Aug 30, 2022 | 14.67 | 14.69 | 14.13 | 14.16 | 546,401 | -0.41(-2.83%) |
Aug 29, 2022 | 14.89 | 14.95 | 14.57 | 14.58 | 473,957 | -0.39(-2.63%) |
Aug 26, 2022 | 15.44 | 15.44 | 14.96 | 14.97 | 551,369 | -0.44(-2.87%) |
Aug 25, 2022 | 15.25 | 15.41 | 15.16 | 15.41 | 655,687 | +0.25(+1.62%) |
Aug 24, 2022 | 15.34 | 15.44 | 15.14 | 15.17 | 717,440 | -0.11(-0.71%) |
Aug 23, 2022 | 15.21 | 15.43 | 15.04 | 15.28 | 892,448 | +0.20(+1.30%) |
Aug 22, 2022 | 15.43 | 15.43 | 14.94 | 15.08 | 927,866 | -0.58(-3.71%) |
Aug 19, 2022 | 16.07 | 16.17 | 15.47 | 15.66 | 565,511 | -0.60(-3.69%) |
Aug 18, 2022 | 16.31 | 16.47 | 15.73 | 16.26 | 869,988 | +0.00(+0.00%) |
Aug 17, 2022 | 16.22 | 16.37 | 15.93 | 16.26 | 606,305 | -0.21(-1.25%) |
Aug 16, 2022 | 16.35 | 16.77 | 16.34 | 16.47 | 886,734 | +0.04(+0.24%) |
Aug 15, 2022 | 16.22 | 16.74 | 16.13 | 16.43 | 1,682,908 | +0.25(+1.52%) |
Aug 12, 2022 | 15.59 | 16.26 | 15.58 | 16.18 | 2,154,391 | +0.76(+4.91%) |
Aug 11, 2022 | 16.18 | 16.18 | 13.87 | 15.42 | 6,609,798 | -1.38(-8.20%) |
Aug 10, 2022 | 16.52 | 16.88 | 16.49 | 16.80 | 768,084 | +0.56(+3.45%) |
Aug 09, 2022 | 16.80 | 16.90 | 16.14 | 16.24 | 699,636 | -0.67(-3.96%) |
Aug 08, 2022 | 16.35 | 17.03 | 16.35 | 16.91 | 773,204 | +0.72(+4.44%) |
Aug 05, 2022 | 15.78 | 16.23 | 15.78 | 16.19 | 540,803 | +0.22(+1.35%) |
Aug 04, 2022 | 16.24 | 16.40 | 15.89 | 15.97 | 614,359 | -0.06(-0.37%) |
Aug 03, 2022 | 16.12 | 16.38 | 16.03 | 16.03 | 906,517 | +0.05(+0.31%) |
Aug 02, 2022 | 16.25 | 16.44 | 15.95 | 15.98 | 840,563 | -0.30(-1.81%) |
Aug 01, 2022 | 16.39 | 16.49 | 16.10 | 16.28 | 1,710,794 | -0.16(-0.96%) |
Jul 29, 2022 | 16.32 | 16.56 | 15.98 | 16.44 | 792,195 | +0.17(+1.03%) |
Jul 28, 2022 | 15.69 | 16.30 | 15.68 | 16.27 | 1,244,942 | +0.64(+4.09%) |
Jul 27, 2022 | 15.35 | 15.74 | 15.33 | 15.63 | 405,954 | +0.31(+2.06%) |
Jul 26, 2022 | 15.00 | 15.39 | 15.00 | 15.32 | 426,055 | +0.29(+1.90%) |
Jul 25, 2022 | 14.94 | 15.06 | 14.75 | 15.03 | 539,285 | +0.08(+0.53%) |
Jul 22, 2022 | 15.02 | 15.18 | 14.78 | 14.95 | 358,755 | -0.11(-0.72%) |
Jul 21, 2022 | 14.72 | 15.07 | 14.61 | 15.06 | 518,831 | +0.31(+2.13%) |
Jul 20, 2022 | 14.54 | 14.83 | 14.50 | 14.74 | 512,586 | +0.22(+1.49%) |
Jul 19, 2022 | 14.27 | 14.64 | 14.15 | 14.53 | 876,975 | +0.49(+3.50%) |
Jul 18, 2022 | 14.20 | 14.26 | 13.95 | 14.04 | 628,499 | +0.02(+0.14%) |
Jul 15, 2022 | 14.02 | 14.03 | 13.67 | 14.02 | 616,887 | +0.27(+1.93%) |
Jul 14, 2022 | 13.57 | 13.82 | 13.55 | 13.75 | 541,837 | -0.10(-0.71%) |
Jul 13, 2022 | 13.56 | 13.91 | 13.47 | 13.85 | 484,872 | +0.18(+1.30%) |
Jul 12, 2022 | 13.57 | 13.91 | 13.53 | 13.67 | 322,436 | +0.10(+0.72%) |
Jul 11, 2022 | 13.54 | 13.77 | 13.40 | 13.57 | 364,421 | -0.13(-0.93%) |
Jul 08, 2022 | 13.79 | 13.92 | 13.57 | 13.70 | 589,547 | -0.16(-1.14%) |
Jul 07, 2022 | 13.73 | 13.99 | 13.62 | 13.86 | 438,332 | +0.28(+2.03%) |
Jul 06, 2022 | 13.75 | 13.78 | 13.46 | 13.58 | 704,563 | -0.20(-1.43%) |
Jul 05, 2022 | 13.43 | 13.79 | 13.33 | 13.78 | 891,040 | +0.04(+0.29%) |
Jul 01, 2022 | 13.36 | 13.78 | 13.36 | 13.74 | 901,130 | +0.26(+1.90%) |
Jun 30, 2022 | 13.56 | 13.73 | 13.26 | 13.49 | 1,171,613 | -0.16(-1.15%) |
Jun 29, 2022 | 13.53 | 13.70 | 13.26 | 13.64 | 1,014,372 | +0.08(+0.58%) |
Jun 28, 2022 | 13.96 | 14.29 | 13.50 | 13.56 | 1,151,126 | -0.27(-1.92%) |
Jun 27, 2022 | 13.90 | 14.14 | 13.78 | 13.83 | 1,023,604 | +0.01(+0.07%) |
Jun 24, 2022 | 13.84 | 14.04 | 13.77 | 13.82 | 1,528,001 | +0.10(+0.72%) |
Jun 23, 2022 | 13.44 | 13.74 | 13.37 | 13.72 | 818,182 | +0.25(+1.82%) |
Jun 22, 2022 | 13.34 | 13.87 | 13.34 | 13.48 | 1,351,603 | -0.04(-0.29%) |
Jun 21, 2022 | 13.62 | 14.19 | 13.52 | 13.52 | 1,163,684 | -0.06(-0.43%) |
Jun 17, 2022 | 13.80 | 13.86 | 13.29 | 13.57 | 5,439,209 | -0.13(-0.93%) |
Jun 16, 2022 | 13.64 | 13.87 | 13.41 | 13.70 | 2,030,168 | -0.46(-3.26%) |
Jun 15, 2022 | 13.98 | 14.38 | 13.92 | 14.16 | 1,528,916 | +0.44(+3.23%) |
Jun 14, 2022 | 14.23 | 14.23 | 13.61 | 13.72 | 1,571,563 | -0.45(-3.19%) |
Jun 13, 2022 | 14.74 | 14.84 | 14.02 | 14.17 | 1,529,002 | -1.01(-6.67%) |
Jun 10, 2022 | 15.29 | 15.48 | 15.17 | 15.19 | 787,399 | -0.42(-2.71%) |
Jun 09, 2022 | 16.09 | 16.15 | 15.58 | 15.61 | 743,709 | -0.61(-3.76%) |
Jun 08, 2022 | 16.88 | 16.88 | 16.13 | 16.22 | 849,609 | -0.83(-4.85%) |
Jun 07, 2022 | 17.01 | 17.20 | 16.71 | 17.05 | 770,089 | -0.17(-0.97%) |
Jun 06, 2022 | 17.77 | 17.77 | 17.07 | 17.21 | 1,221,193 | -0.23(-1.30%) |
Jun 03, 2022 | 17.32 | 17.83 | 17.10 | 17.44 | 1,176,430 | -0.10(-0.56%) |
Jun 02, 2022 | 17.09 | 17.57 | 16.74 | 17.54 | 961,081 | +0.48(+2.83%) |
Jun 01, 2022 | 17.13 | 17.26 | 16.60 | 17.06 | 865,389 | -0.06(-0.34%) |
May 31, 2022 | 17.08 | 17.20 | 16.75 | 17.12 | 1,001,691 | +0.02(+0.14%) |
May 27, 2022 | 16.70 | 17.37 | 16.65 | 17.09 | 579,486 | +0.39(+2.34%) |
May 26, 2022 | 17.00 | 17.03 | 16.64 | 16.70 | 658,287 | -0.14(-0.81%) |
May 25, 2022 | 16.75 | 17.09 | 16.66 | 16.84 | 827,085 | -0.07(-0.40%) |
May 24, 2022 | 16.57 | 16.98 | 16.23 | 16.91 | 988,474 | +0.04(+0.23%) |
May 23, 2022 | 16.51 | 16.97 | 16.00 | 16.87 | 1,849,438 | +0.58(+3.54%) |
May 20, 2022 | 15.95 | 16.37 | 15.49 | 16.29 | 1,554,977 | +0.75(+4.84%) |
May 19, 2022 | 15.05 | 15.76 | 15.05 | 15.54 | 2,081,536 | +0.47(+3.11%) |
May 18, 2022 | 16.16 | 16.19 | 14.75 | 15.07 | 2,419,272 | -1.38(-8.37%) |
May 17, 2022 | 16.45 | 16.72 | 16.21 | 16.45 | 499,583 | +0.31(+1.94%) |
May 16, 2022 | 16.58 | 16.58 | 16.05 | 16.13 | 676,801 | -0.47(-2.82%) |
May 13, 2022 | 16.18 | 16.60 | 15.83 | 16.60 | 1,220,976 | +0.65(+4.10%) |
May 12, 2022 | 15.66 | 16.12 | 15.44 | 15.95 | 899,877 | +0.26(+1.68%) |
May 11, 2022 | 16.03 | 16.20 | 15.39 | 15.68 | 996,294 | -0.30(-1.89%) |
May 10, 2022 | 16.55 | 16.74 | 15.72 | 15.99 | 786,206 | -0.38(-2.33%) |
May 09, 2022 | 16.54 | 16.85 | 16.27 | 16.37 | 949,774 | -0.49(-2.90%) |
May 06, 2022 | 16.73 | 17.26 | 16.65 | 16.86 | 578,388 | -0.07(-0.40%) |
May 05, 2022 | 17.72 | 17.72 | 16.58 | 16.93 | 848,799 | -0.99(-5.51%) |
May 04, 2022 | 17.46 | 18.11 | 17.24 | 17.91 | 737,106 | +0.33(+1.89%) |
May 03, 2022 | 17.12 | 17.88 | 16.67 | 17.58 | 1,674,902 | +0.90(+5.39%) |