Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.32 | 11.83 | 11.32 | 11.76 | 508,240 | +0.42(+3.70%) |
Apr 27, 2023 | 11.01 | 11.43 | 10.87 | 11.34 | 209,401 | +0.50(+4.61%) |
Apr 26, 2023 | 11.25 | 11.25 | 10.79 | 10.84 | 245,882 | +0.04(+0.37%) |
Apr 25, 2023 | 11.59 | 11.60 | 10.45 | 10.80 | 735,648 | -0.95(-8.09%) |
Apr 24, 2023 | 11.81 | 12.03 | 11.62 | 11.75 | 277,002 | +0.03(+0.26%) |
Apr 21, 2023 | 11.92 | 11.92 | 11.53 | 11.72 | 204,561 | -0.05(-0.42%) |
Apr 20, 2023 | 11.71 | 11.87 | 11.58 | 11.77 | 241,986 | -0.03(-0.25%) |
Apr 19, 2023 | 11.66 | 11.87 | 11.60 | 11.80 | 150,454 | -0.04(-0.34%) |
Apr 18, 2023 | 12.02 | 12.18 | 11.73 | 11.84 | 172,027 | -0.21(-1.74%) |
Apr 17, 2023 | 12.02 | 12.19 | 11.79 | 12.05 | 176,749 | +0.06(+0.50%) |
Apr 14, 2023 | 12.60 | 12.65 | 11.95 | 11.99 | 262,345 | -0.61(-4.84%) |
Apr 13, 2023 | 11.60 | 12.64 | 11.50 | 12.60 | 705,284 | +1.34(+11.90%) |
Apr 12, 2023 | 11.51 | 11.51 | 11.07 | 11.26 | 302,239 | -0.02(-0.18%) |
Apr 11, 2023 | 11.24 | 11.39 | 11.20 | 11.28 | 169,978 | +0.17(+1.53%) |
Apr 10, 2023 | 10.79 | 11.16 | 10.79 | 11.11 | 396,792 | +0.30(+2.78%) |
Apr 06, 2023 | 11.13 | 11.15 | 10.81 | 10.81 | 146,192 | -0.27(-2.44%) |
Apr 05, 2023 | 11.53 | 11.53 | 10.93 | 11.08 | 205,291 | -0.49(-4.24%) |
Apr 04, 2023 | 11.65 | 11.67 | 11.41 | 11.57 | 260,751 | -0.03(-0.26%) |
Apr 03, 2023 | 12.18 | 12.41 | 11.39 | 11.60 | 459,216 | -0.84(-6.75%) |
Mar 31, 2023 | 12.30 | 12.58 | 12.14 | 12.44 | 690,748 | +0.29(+2.39%) |
Mar 30, 2023 | 12.00 | 12.19 | 11.91 | 12.15 | 451,911 | +0.25(+2.10%) |
Mar 29, 2023 | 11.56 | 11.99 | 11.55 | 11.90 | 338,511 | +0.38(+3.30%) |
Mar 28, 2023 | 11.21 | 11.69 | 11.21 | 11.52 | 170,651 | +0.27(+2.40%) |
Mar 27, 2023 | 11.16 | 11.39 | 11.07 | 11.25 | 288,726 | +0.12(+1.08%) |
Mar 24, 2023 | 11.09 | 11.26 | 10.75 | 11.13 | 290,321 | -0.04(-0.36%) |
Mar 23, 2023 | 11.28 | 11.46 | 11.02 | 11.17 | 452,059 | +0.04(+0.36%) |
Mar 22, 2023 | 10.98 | 11.43 | 10.87 | 11.13 | 748,564 | +0.26(+2.39%) |
Mar 21, 2023 | 10.56 | 10.96 | 10.52 | 10.87 | 296,071 | +0.50(+4.82%) |
Mar 20, 2023 | 10.40 | 10.53 | 10.26 | 10.37 | 172,474 | +0.02(+0.19%) |
Mar 17, 2023 | 10.66 | 10.70 | 10.18 | 10.35 | 513,227 | -0.39(-3.63%) |
Mar 16, 2023 | 10.29 | 10.84 | 10.10 | 10.74 | 247,997 | +0.37(+3.57%) |
Mar 15, 2023 | 10.48 | 10.52 | 9.980 | 10.37 | 418,965 | -0.38(-3.53%) |
Mar 14, 2023 | 10.73 | 11.00 | 10.60 | 10.75 | 472,374 | +0.21(+1.99%) |
Mar 13, 2023 | 10.72 | 10.99 | 10.48 | 10.54 | 669,818 | -0.71(-6.31%) |
Mar 10, 2023 | 12.36 | 12.36 | 11.13 | 11.25 | 737,900 | -1.19(-9.57%) |
Mar 09, 2023 | 12.02 | 12.57 | 11.99 | 12.44 | 413,281 | +0.43(+3.58%) |
Mar 08, 2023 | 12.03 | 12.14 | 11.92 | 12.01 | 215,665 | -0.02(-0.17%) |
Mar 07, 2023 | 12.00 | 12.10 | 11.91 | 12.03 | 326,474 | +0.05(+0.42%) |
Mar 06, 2023 | 12.06 | 12.25 | 11.96 | 11.98 | 216,842 | +0.03(+0.25%) |
Mar 03, 2023 | 11.65 | 11.97 | 11.62 | 11.95 | 194,972 | +0.33(+2.84%) |
Mar 02, 2023 | 11.84 | 11.84 | 11.54 | 11.62 | 205,829 | -0.30(-2.52%) |
Mar 01, 2023 | 11.70 | 12.02 | 11.70 | 11.92 | 205,927 | +0.20(+1.71%) |
Feb 28, 2023 | 11.71 | 11.95 | 11.70 | 11.72 | 231,901 | -0.06(-0.51%) |
Feb 27, 2023 | 11.78 | 11.97 | 11.54 | 11.78 | 268,846 | +0.27(+2.35%) |
Feb 24, 2023 | 11.30 | 11.64 | 11.16 | 11.51 | 364,459 | -0.01(-0.09%) |
Feb 23, 2023 | 11.52 | 11.85 | 11.26 | 11.52 | 521,768 | +0.23(+2.04%) |
Feb 22, 2023 | 11.13 | 11.89 | 11.05 | 11.29 | 828,854 | +0.39(+3.58%) |
Feb 21, 2023 | 11.23 | 11.27 | 10.84 | 10.90 | 407,552 | -0.35(-3.11%) |
Feb 17, 2023 | 11.20 | 11.36 | 11.17 | 11.25 | 136,292 | -0.08(-0.71%) |
Feb 16, 2023 | 11.31 | 11.67 | 11.08 | 11.33 | 275,435 | -0.05(-0.44%) |
Feb 15, 2023 | 11.14 | 11.43 | 11.05 | 11.38 | 221,863 | +0.06(+0.53%) |
Feb 14, 2023 | 11.29 | 11.39 | 11.06 | 11.32 | 313,151 | -0.02(-0.18%) |
Feb 13, 2023 | 11.14 | 11.57 | 11.11 | 11.34 | 210,218 | +0.24(+2.16%) |
Feb 10, 2023 | 11.31 | 11.37 | 10.87 | 11.10 | 307,505 | -0.25(-2.20%) |
Feb 09, 2023 | 11.80 | 11.87 | 11.32 | 11.35 | 348,955 | -0.36(-3.07%) |
Feb 08, 2023 | 11.30 | 11.72 | 11.21 | 11.71 | 581,232 | +0.29(+2.54%) |
Feb 07, 2023 | 10.95 | 11.46 | 10.95 | 11.42 | 343,771 | +0.42(+3.82%) |
Feb 06, 2023 | 11.12 | 11.22 | 10.96 | 11.00 | 172,196 | -0.26(-2.31%) |
Feb 03, 2023 | 11.44 | 11.54 | 11.20 | 11.26 | 308,223 | -0.34(-2.93%) |
Feb 02, 2023 | 11.36 | 11.88 | 11.34 | 11.60 | 551,911 | +0.36(+3.20%) |
Feb 01, 2023 | 11.20 | 11.31 | 10.90 | 11.24 | 1,082,171 | +0.16(+1.44%) |
Jan 31, 2023 | 10.89 | 11.15 | 10.74 | 11.08 | 470,634 | +0.21(+1.93%) |
Jan 30, 2023 | 11.00 | 11.18 | 10.85 | 10.87 | 325,821 | -0.10(-0.91%) |
Jan 27, 2023 | 11.11 | 11.27 | 10.93 | 10.97 | 378,318 | -0.31(-2.75%) |
Jan 26, 2023 | 11.50 | 11.50 | 11.21 | 11.28 | 253,630 | -0.09(-0.79%) |
Jan 25, 2023 | 11.01 | 11.38 | 11.01 | 11.37 | 536,779 | +0.21(+1.88%) |
Jan 24, 2023 | 10.88 | 11.34 | 10.77 | 11.16 | 337,568 | +0.11(+1.00%) |
Jan 23, 2023 | 11.15 | 11.39 | 11.00 | 11.05 | 482,188 | +0.04(+0.36%) |
Jan 20, 2023 | 11.24 | 11.65 | 10.96 | 11.01 | 921,212 | -0.05(-0.45%) |
Jan 19, 2023 | 10.75 | 11.09 | 10.74 | 11.06 | 505,080 | +0.28(+2.60%) |
Jan 18, 2023 | 10.50 | 10.91 | 10.50 | 10.78 | 285,352 | +0.17(+1.60%) |
Jan 17, 2023 | 10.53 | 10.65 | 10.25 | 10.61 | 264,110 | +0.01(+0.09%) |
Jan 13, 2023 | 10.67 | 10.92 | 10.50 | 10.60 | 285,174 | -0.11(-1.03%) |
Jan 12, 2023 | 10.56 | 10.83 | 10.44 | 10.71 | 348,213 | +0.20(+1.90%) |
Jan 11, 2023 | 10.19 | 10.51 | 10.05 | 10.51 | 390,997 | +0.37(+3.65%) |
Jan 10, 2023 | 9.950 | 10.14 | 9.780 | 10.14 | 258,355 | +0.21(+2.11%) |
Jan 09, 2023 | 9.520 | 9.995 | 9.480 | 9.930 | 323,628 | +0.56(+5.98%) |
Jan 06, 2023 | 9.030 | 9.460 | 8.880 | 9.370 | 234,471 | +0.48(+5.40%) |
Jan 05, 2023 | 8.660 | 9.040 | 8.660 | 8.890 | 532,832 | +0.12(+1.37%) |
Jan 04, 2023 | 7.850 | 8.770 | 7.800 | 8.770 | 545,514 | +0.99(+12.72%) |
Jan 03, 2023 | 8.360 | 8.510 | 7.780 | 7.780 | 488,473 | -0.58(-6.94%) |
Dec 30, 2022 | 8.310 | 8.420 | 8.170 | 8.360 | 668,654 | -0.02(-0.24%) |
Dec 29, 2022 | 7.950 | 8.425 | 7.950 | 8.380 | 545,971 | +0.42(+5.28%) |
Dec 28, 2022 | 8.410 | 8.460 | 7.940 | 7.960 | 425,281 | -0.44(-5.24%) |
Dec 27, 2022 | 8.500 | 8.550 | 8.360 | 8.400 | 569,504 | -0.13(-1.52%) |
Dec 23, 2022 | 8.340 | 8.560 | 8.250 | 8.530 | 479,520 | +0.16(+1.91%) |
Dec 22, 2022 | 8.590 | 8.600 | 8.060 | 8.370 | 645,396 | -0.20(-2.33%) |
Dec 21, 2022 | 8.650 | 8.830 | 8.530 | 8.570 | 561,072 | +0.03(+0.35%) |
Dec 20, 2022 | 8.500 | 8.660 | 8.445 | 8.540 | 514,532 | -0.02(-0.23%) |
Dec 19, 2022 | 8.950 | 8.980 | 8.540 | 8.560 | 494,372 | -0.33(-3.71%) |
Dec 16, 2022 | 9.380 | 9.380 | 8.880 | 8.890 | 589,245 | -0.53(-5.63%) |
Dec 15, 2022 | 9.610 | 9.635 | 9.390 | 9.420 | 192,335 | -0.32(-3.29%) |
Dec 14, 2022 | 9.820 | 9.889 | 9.480 | 9.740 | 446,781 | -0.10(-1.02%) |
Dec 13, 2022 | 10.04 | 10.33 | 9.770 | 9.840 | 586,149 | -0.18(-1.80%) |
Dec 12, 2022 | 9.790 | 10.06 | 9.620 | 10.02 | 144,955 | +0.24(+2.45%) |
Dec 09, 2022 | 9.560 | 9.810 | 9.550 | 9.780 | 260,372 | +0.17(+1.77%) |
Dec 08, 2022 | 9.490 | 9.780 | 9.330 | 9.610 | 384,833 | +0.23(+2.45%) |
Dec 07, 2022 | 9.610 | 9.630 | 9.080 | 9.380 | 2,456,607 | -0.21(-2.19%) |
Dec 06, 2022 | 9.830 | 9.830 | 9.410 | 9.590 | 773,398 | -0.04(-0.42%) |
Dec 05, 2022 | 9.740 | 9.770 | 9.450 | 9.630 | 316,685 | -0.24(-2.43%) |
Dec 02, 2022 | 9.980 | 10.14 | 9.750 | 9.870 | 565,388 | -0.35(-3.42%) |
Dec 01, 2022 | 10.05 | 10.31 | 9.960 | 10.22 | 229,622 | +0.24(+2.40%) |
Nov 30, 2022 | 9.880 | 9.980 | 9.430 | 9.980 | 483,189 | +0.10(+1.01%) |
Nov 29, 2022 | 9.970 | 10.20 | 9.795 | 9.880 | 283,865 | -0.10(-1.00%) |
Nov 28, 2022 | 10.07 | 10.17 | 9.870 | 9.980 | 912,709 | -0.25(-2.44%) |
Nov 25, 2022 | 10.23 | 10.27 | 10.16 | 10.23 | 70,420 | +0.02(+0.20%) |
Nov 23, 2022 | 10.11 | 10.32 | 10.07 | 10.21 | 436,025 | +0.05(+0.49%) |
Nov 22, 2022 | 10.30 | 10.30 | 10.01 | 10.16 | 150,850 | -0.07(-0.68%) |
Nov 21, 2022 | 9.880 | 10.26 | 9.880 | 10.23 | 284,590 | +0.25(+2.51%) |
Nov 18, 2022 | 10.34 | 10.40 | 9.830 | 9.980 | 277,985 | -0.14(-1.38%) |
Nov 17, 2022 | 10.35 | 10.59 | 10.04 | 10.12 | 486,968 | -0.47(-4.44%) |
Nov 16, 2022 | 10.49 | 10.85 | 10.47 | 10.59 | 811,063 | +0.04(+0.38%) |
Nov 15, 2022 | 10.53 | 10.81 | 10.38 | 10.55 | 375,022 | +0.26(+2.53%) |
Nov 14, 2022 | 9.900 | 10.31 | 9.725 | 10.29 | 725,045 | +0.34(+3.42%) |
Nov 11, 2022 | 9.470 | 10.15 | 9.460 | 9.950 | 321,706 | +0.41(+4.30%) |
Nov 10, 2022 | 9.000 | 9.670 | 8.890 | 9.540 | 548,471 | +0.78(+8.90%) |
Nov 09, 2022 | 8.610 | 8.810 | 8.535 | 8.760 | 326,908 | +0.06(+0.69%) |
Nov 08, 2022 | 8.860 | 8.861 | 8.630 | 8.700 | 494,765 | -0.14(-1.58%) |
Nov 07, 2022 | 8.600 | 9.105 | 8.550 | 8.840 | 490,240 | +0.31(+3.63%) |
Nov 04, 2022 | 8.360 | 8.605 | 8.260 | 8.530 | 568,412 | +0.38(+4.66%) |
Nov 03, 2022 | 7.990 | 8.260 | 7.841 | 8.150 | 675,907 | +0.15(+1.88%) |
Nov 02, 2022 | 8.500 | 8.690 | 7.990 | 8.000 | 311,865 | -0.50(-5.88%) |
Nov 01, 2022 | 8.520 | 8.600 | 8.290 | 8.500 | 526,045 | +0.12(+1.43%) |
Oct 31, 2022 | 8.180 | 8.500 | 8.171 | 8.380 | 725,626 | +0.18(+2.20%) |
Oct 28, 2022 | 8.180 | 8.330 | 8.030 | 8.200 | 320,543 | +0.09(+1.11%) |
Oct 27, 2022 | 8.330 | 8.470 | 8.090 | 8.110 | 453,373 | -0.06(-0.73%) |
Oct 26, 2022 | 8.260 | 8.480 | 8.135 | 8.170 | 453,012 | -0.12(-1.45%) |
Oct 25, 2022 | 8.580 | 8.680 | 8.210 | 8.290 | 1,293,458 | -0.37(-4.27%) |
Oct 24, 2022 | 8.370 | 8.760 | 8.220 | 8.660 | 418,262 | +0.29(+3.46%) |
Oct 21, 2022 | 7.890 | 8.385 | 7.840 | 8.370 | 661,510 | +0.48(+6.08%) |
Oct 20, 2022 | 7.900 | 8.130 | 7.800 | 7.890 | 354,537 | +0.03(+0.38%) |
Oct 19, 2022 | 7.820 | 7.965 | 7.700 | 7.860 | 313,911 | -0.05(-0.63%) |
Oct 18, 2022 | 7.850 | 8.050 | 7.740 | 7.910 | 421,311 | +0.33(+4.35%) |
Oct 17, 2022 | 7.330 | 7.675 | 7.270 | 7.580 | 481,210 | +0.42(+5.87%) |
Oct 14, 2022 | 7.510 | 7.540 | 7.100 | 7.160 | 518,254 | -0.26(-3.50%) |
Oct 13, 2022 | 7.200 | 7.720 | 7.110 | 7.420 | 443,450 | +0.02(+0.27%) |
Oct 12, 2022 | 7.440 | 7.520 | 7.280 | 7.400 | 363,744 | -0.08(-1.07%) |
Oct 11, 2022 | 7.860 | 7.870 | 7.425 | 7.480 | 308,800 | -0.30(-3.86%) |
Oct 10, 2022 | 7.810 | 7.890 | 7.650 | 7.780 | 130,527 | -0.02(-0.26%) |
Oct 07, 2022 | 7.970 | 8.060 | 7.700 | 7.800 | 270,702 | -0.31(-3.82%) |
Oct 06, 2022 | 8.050 | 8.290 | 7.990 | 8.110 | 220,263 | -0.01(-0.12%) |
Oct 05, 2022 | 7.920 | 8.160 | 7.720 | 8.120 | 323,989 | -0.01(-0.12%) |
Oct 04, 2022 | 7.670 | 8.130 | 7.570 | 8.130 | 352,356 | +0.75(+10.16%) |
Oct 03, 2022 | 7.140 | 7.460 | 6.860 | 7.380 | 372,928 | +0.39(+5.58%) |
Sep 30, 2022 | 7.300 | 7.340 | 6.980 | 6.990 | 713,204 | -0.34(-4.64%) |
Sep 29, 2022 | 7.470 | 7.580 | 7.270 | 7.330 | 637,132 | -0.30(-3.93%) |
Sep 28, 2022 | 7.190 | 7.660 | 7.190 | 7.630 | 533,680 | +0.48(+6.71%) |
Sep 27, 2022 | 7.140 | 7.270 | 7.090 | 7.150 | 546,700 | +0.13(+1.85%) |
Sep 26, 2022 | 7.670 | 7.800 | 7.020 | 7.020 | 772,908 | -0.76(-9.77%) |
Sep 23, 2022 | 8.080 | 8.170 | 7.540 | 7.780 | 729,388 | -0.49(-5.93%) |
Sep 22, 2022 | 8.640 | 8.640 | 8.270 | 8.270 | 544,753 | -0.34(-3.95%) |
Sep 21, 2022 | 8.830 | 8.930 | 8.610 | 8.610 | 542,799 | -0.16(-1.82%) |
Sep 20, 2022 | 8.810 | 8.918 | 8.660 | 8.770 | 720,604 | -0.15(-1.68%) |
Sep 19, 2022 | 8.590 | 8.965 | 8.590 | 8.920 | 280,959 | +0.24(+2.76%) |
Sep 16, 2022 | 8.750 | 8.800 | 8.610 | 8.680 | 477,211 | -0.31(-3.45%) |
Sep 15, 2022 | 8.940 | 9.190 | 8.850 | 8.990 | 371,225 | -0.02(-0.22%) |
Sep 14, 2022 | 8.910 | 9.120 | 8.790 | 9.010 | 542,942 | +0.02(+0.22%) |
Sep 13, 2022 | 9.380 | 9.500 | 8.910 | 8.990 | 816,664 | -0.78(-7.98%) |
Sep 12, 2022 | 9.400 | 9.990 | 9.365 | 9.770 | 1,108,778 | +0.49(+5.28%) |
Sep 09, 2022 | 9.000 | 9.345 | 8.871 | 9.280 | 1,647,405 | +0.44(+4.98%) |
Sep 08, 2022 | 8.600 | 8.930 | 8.480 | 8.840 | 586,087 | +0.09(+1.03%) |
Sep 07, 2022 | 8.440 | 8.770 | 8.360 | 8.750 | 925,588 | +0.30(+3.55%) |
Sep 06, 2022 | 8.740 | 8.740 | 8.240 | 8.450 | 602,333 | -0.21(-2.42%) |
Sep 02, 2022 | 8.650 | 8.665 | 8.160 | 8.660 | 642,658 | +0.23(+2.73%) |
Sep 01, 2022 | 8.740 | 8.830 | 8.085 | 8.430 | 1,080,037 | -0.45(-5.07%) |
Aug 31, 2022 | 9.310 | 9.330 | 8.860 | 8.880 | 413,375 | -0.37(-4.00%) |
Aug 30, 2022 | 9.420 | 9.500 | 8.990 | 9.250 | 967,000 | -0.05(-0.54%) |
Aug 29, 2022 | 9.370 | 9.550 | 9.280 | 9.300 | 400,058 | -0.21(-2.21%) |
Aug 26, 2022 | 10.16 | 10.21 | 9.150 | 9.510 | 1,181,175 | -0.71(-6.95%) |
Aug 25, 2022 | 10.22 | 10.43 | 10.07 | 10.22 | 518,287 | +0.06(+0.59%) |
Aug 24, 2022 | 10.01 | 10.54 | 10.01 | 10.16 | 702,770 | +0.15(+1.50%) |
Aug 23, 2022 | 9.890 | 10.29 | 9.890 | 10.01 | 1,052,033 | +0.17(+1.73%) |
Aug 22, 2022 | 10.20 | 10.20 | 9.780 | 9.840 | 786,547 | -0.43(-4.19%) |
Aug 19, 2022 | 10.82 | 10.91 | 10.26 | 10.27 | 606,028 | -0.74(-6.72%) |
Aug 18, 2022 | 10.97 | 11.10 | 10.82 | 11.01 | 608,522 | +0.04(+0.36%) |
Aug 17, 2022 | 11.05 | 11.13 | 10.79 | 10.97 | 567,908 | -0.30(-2.66%) |
Aug 16, 2022 | 11.40 | 11.49 | 11.12 | 11.27 | 618,220 | -0.09(-0.79%) |
Aug 15, 2022 | 10.72 | 11.45 | 10.70 | 11.36 | 646,440 | +0.54(+4.99%) |
Aug 12, 2022 | 10.66 | 10.90 | 10.49 | 10.82 | 750,233 | +0.20(+1.88%) |
Aug 11, 2022 | 10.62 | 10.79 | 10.36 | 10.62 | 569,569 | +0.25(+2.41%) |
Aug 10, 2022 | 10.51 | 10.89 | 10.29 | 10.37 | 552,899 | +0.13(+1.27%) |
Aug 09, 2022 | 10.41 | 10.41 | 10.00 | 10.24 | 620,299 | -0.24(-2.29%) |
Aug 08, 2022 | 9.940 | 10.58 | 9.880 | 10.48 | 416,797 | +0.54(+5.43%) |
Aug 05, 2022 | 9.360 | 10.00 | 9.305 | 9.940 | 380,820 | +0.57(+6.08%) |
Aug 04, 2022 | 9.250 | 9.700 | 9.220 | 9.370 | 426,305 | +0.16(+1.74%) |
Aug 03, 2022 | 9.230 | 9.255 | 9.020 | 9.210 | 647,097 | +0.14(+1.54%) |
Aug 02, 2022 | 9.290 | 9.300 | 9.015 | 9.070 | 302,373 | -0.30(-3.20%) |
Aug 01, 2022 | 9.590 | 9.800 | 9.340 | 9.370 | 396,945 | -0.33(-3.40%) |
Jul 29, 2022 | 9.850 | 9.850 | 9.580 | 9.700 | 737,101 | -0.14(-1.42%) |
Jul 28, 2022 | 9.650 | 9.840 | 9.410 | 9.840 | 536,720 | +0.10(+1.03%) |
Jul 27, 2022 | 9.510 | 9.800 | 9.385 | 9.740 | 232,594 | +0.40(+4.28%) |
Jul 26, 2022 | 9.220 | 9.395 | 9.175 | 9.340 | 238,929 | -0.04(-0.43%) |
Jul 25, 2022 | 9.050 | 9.480 | 8.780 | 9.380 | 451,482 | +0.40(+4.45%) |
Jul 22, 2022 | 10.26 | 10.26 | 8.960 | 8.980 | 710,709 | -1.36(-13.15%) |
Jul 21, 2022 | 10.15 | 10.40 | 9.920 | 10.34 | 634,492 | -0.02(-0.19%) |
Jul 20, 2022 | 9.600 | 10.38 | 9.565 | 10.36 | 969,289 | +0.76(+7.92%) |
Jul 19, 2022 | 9.370 | 9.620 | 9.250 | 9.600 | 300,377 | +0.37(+4.01%) |
Jul 18, 2022 | 9.340 | 9.660 | 9.190 | 9.230 | 354,838 | +0.02(+0.22%) |
Jul 15, 2022 | 9.400 | 9.400 | 9.110 | 9.210 | 160,987 | -0.05(-0.54%) |
Jul 14, 2022 | 9.160 | 9.290 | 9.040 | 9.260 | 475,927 | -0.14(-1.49%) |
Jul 13, 2022 | 8.840 | 9.410 | 8.770 | 9.400 | 561,365 | +0.26(+2.84%) |
Jul 12, 2022 | 8.980 | 9.340 | 8.670 | 9.140 | 807,708 | +0.20(+2.24%) |
Jul 11, 2022 | 9.300 | 9.440 | 8.940 | 8.940 | 504,628 | -0.53(-5.60%) |
Jul 08, 2022 | 9.310 | 9.610 | 9.285 | 9.470 | 642,478 | +0.17(+1.83%) |
Jul 07, 2022 | 9.750 | 9.900 | 9.295 | 9.300 | 868,034 | -0.37(-3.83%) |
Jul 06, 2022 | 9.750 | 9.850 | 9.245 | 9.670 | 2,747,921 | -0.17(-1.73%) |
Jul 05, 2022 | 9.800 | 9.960 | 9.540 | 9.840 | 783,510 | -0.28(-2.77%) |
Jul 01, 2022 | 10.14 | 10.37 | 9.810 | 10.12 | 298,400 | -0.15(-1.46%) |
Jun 30, 2022 | 10.55 | 10.64 | 10.21 | 10.27 | 404,361 | -0.51(-4.73%) |
Jun 29, 2022 | 11.08 | 11.08 | 10.47 | 10.78 | 423,122 | -0.26(-2.36%) |
Jun 28, 2022 | 11.48 | 11.85 | 11.03 | 11.04 | 707,646 | -0.42(-3.66%) |
Jun 27, 2022 | 11.51 | 11.61 | 11.27 | 11.46 | 471,102 | -0.01(-0.09%) |
Jun 24, 2022 | 10.95 | 11.50 | 10.87 | 11.47 | 500,087 | +0.55(+5.04%) |
Jun 23, 2022 | 10.98 | 11.09 | 10.80 | 10.92 | 313,917 | -0.06(-0.55%) |
Jun 22, 2022 | 10.53 | 11.10 | 10.50 | 10.98 | 620,713 | +0.22(+2.04%) |
Jun 21, 2022 | 10.83 | 11.05 | 10.60 | 10.76 | 860,000 | +0.24(+2.28%) |
Jun 17, 2022 | 9.250 | 10.68 | 9.240 | 10.52 | 1,780,863 | +1.23(+13.24%) |
Jun 16, 2022 | 10.86 | 10.93 | 9.270 | 9.290 | 1,483,335 | -1.99(-17.64%) |
Jun 15, 2022 | 11.85 | 11.87 | 11.09 | 11.28 | 866,327 | -0.40(-3.42%) |
Jun 14, 2022 | 12.03 | 12.03 | 11.54 | 11.68 | 343,208 | -0.26(-2.18%) |
Jun 13, 2022 | 12.37 | 12.37 | 11.41 | 11.94 | 786,354 | -0.88(-6.86%) |
Jun 10, 2022 | 14.11 | 14.17 | 12.78 | 12.82 | 1,695,192 | -1.45(-10.16%) |
Jun 09, 2022 | 14.78 | 14.83 | 14.25 | 14.27 | 386,327 | -0.54(-3.65%) |
Jun 08, 2022 | 14.57 | 14.90 | 14.55 | 14.81 | 400,466 | +0.04(+0.27%) |
Jun 07, 2022 | 15.09 | 15.55 | 14.77 | 14.77 | 521,506 | -0.58(-3.78%) |
Jun 06, 2022 | 15.59 | 15.69 | 15.00 | 15.35 | 585,379 | +0.45(+3.02%) |
Jun 03, 2022 | 14.55 | 14.95 | 14.37 | 14.90 | 593,343 | +0.17(+1.15%) |
Jun 02, 2022 | 14.41 | 14.74 | 14.13 | 14.73 | 621,410 | +0.31(+2.15%) |
Jun 01, 2022 | 15.66 | 15.66 | 14.23 | 14.42 | 489,065 | -1.16(-7.45%) |
May 31, 2022 | 15.18 | 15.64 | 15.01 | 15.58 | 652,173 | +0.20(+1.30%) |
May 27, 2022 | 15.56 | 16.00 | 15.36 | 15.38 | 377,577 | +0.12(+0.79%) |
May 26, 2022 | 14.96 | 15.70 | 14.94 | 15.26 | 465,118 | +0.42(+2.83%) |
May 25, 2022 | 13.95 | 14.91 | 13.75 | 14.84 | 371,703 | +0.82(+5.85%) |
May 24, 2022 | 14.04 | 14.16 | 13.45 | 14.02 | 359,284 | -0.21(-1.48%) |
May 23, 2022 | 14.70 | 14.72 | 14.14 | 14.23 | 347,794 | -0.23(-1.59%) |
May 20, 2022 | 14.72 | 14.72 | 14.23 | 14.46 | 199,378 | +0.03(+0.21%) |
May 19, 2022 | 14.18 | 14.59 | 13.98 | 14.43 | 333,769 | +0.11(+0.77%) |
May 18, 2022 | 14.43 | 14.96 | 14.26 | 14.32 | 370,560 | -0.42(-2.85%) |
May 17, 2022 | 14.04 | 14.77 | 13.86 | 14.74 | 372,055 | +1.02(+7.43%) |
May 16, 2022 | 13.42 | 13.88 | 13.42 | 13.72 | 283,402 | +0.23(+1.70%) |
May 13, 2022 | 13.11 | 13.57 | 13.10 | 13.49 | 286,211 | +0.62(+4.82%) |
May 12, 2022 | 12.89 | 13.35 | 12.40 | 12.87 | 323,348 | -0.15(-1.15%) |
May 11, 2022 | 13.07 | 13.54 | 12.59 | 13.02 | 568,702 | -0.09(-0.69%) |
May 10, 2022 | 13.73 | 13.75 | 12.98 | 13.11 | 394,665 | -0.39(-2.89%) |
May 09, 2022 | 14.50 | 14.60 | 13.45 | 13.50 | 499,773 | -1.30(-8.78%) |
May 06, 2022 | 15.06 | 15.21 | 14.57 | 14.80 | 649,332 | -0.38(-2.50%) |
May 05, 2022 | 15.76 | 15.76 | 15.05 | 15.18 | 339,885 | -0.81(-5.07%) |
May 04, 2022 | 15.93 | 16.09 | 15.52 | 15.99 | 405,242 | +0.08(+0.50%) |
May 03, 2022 | 15.73 | 16.18 | 15.62 | 15.91 | 197,053 | +0.22(+1.40%) |