Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.310 | 7.400 | 7.280 | 7.370 | 613,302 | +0.05(+0.68%) |
Apr 27, 2023 | 7.290 | 7.430 | 7.280 | 7.320 | 452,119 | +0.05(+0.69%) |
Apr 26, 2023 | 7.150 | 7.320 | 7.127 | 7.270 | 595,348 | +0.02(+0.28%) |
Apr 25, 2023 | 7.580 | 7.750 | 7.010 | 7.250 | 598,271 | -0.43(-5.60%) |
Apr 24, 2023 | 7.980 | 8.030 | 7.520 | 7.680 | 443,802 | -0.32(-4.00%) |
Apr 21, 2023 | 7.965 | 8.045 | 7.839 | 8.000 | 259,356 | +0.06(+0.76%) |
Apr 20, 2023 | 7.970 | 8.140 | 7.925 | 7.940 | 305,444 | -0.13(-1.61%) |
Apr 19, 2023 | 7.850 | 8.070 | 7.840 | 8.070 | 353,558 | +0.12(+1.51%) |
Apr 18, 2023 | 7.950 | 8.040 | 7.650 | 7.950 | 327,534 | +0.01(+0.13%) |
Apr 17, 2023 | 7.820 | 8.200 | 7.820 | 7.940 | 347,259 | +0.15(+1.93%) |
Apr 14, 2023 | 7.920 | 8.130 | 7.660 | 7.790 | 227,150 | -0.11(-1.39%) |
Apr 13, 2023 | 7.520 | 7.930 | 7.510 | 7.900 | 357,895 | +0.43(+5.76%) |
Apr 12, 2023 | 7.650 | 7.700 | 7.380 | 7.470 | 312,003 | -0.12(-1.58%) |
Apr 11, 2023 | 7.360 | 7.640 | 7.270 | 7.590 | 440,417 | +0.21(+2.85%) |
Apr 10, 2023 | 7.160 | 7.425 | 7.070 | 7.380 | 326,668 | +0.12(+1.65%) |
Apr 06, 2023 | 6.910 | 7.320 | 6.870 | 7.260 | 346,789 | +0.40(+5.83%) |
Apr 05, 2023 | 6.810 | 7.040 | 6.780 | 6.860 | 259,071 | +0.02(+0.22%) |
Apr 04, 2023 | 7.090 | 7.270 | 6.840 | 6.845 | 470,950 | -0.27(-3.73%) |
Apr 03, 2023 | 7.000 | 7.160 | 6.920 | 7.110 | 393,242 | +0.14(+2.01%) |
Mar 31, 2023 | 6.730 | 7.010 | 6.730 | 6.970 | 584,135 | +0.30(+4.50%) |
Mar 30, 2023 | 6.800 | 6.990 | 6.660 | 6.670 | 398,961 | -0.03(-0.45%) |
Mar 29, 2023 | 6.450 | 6.725 | 6.450 | 6.700 | 238,680 | +0.28(+4.28%) |
Mar 28, 2023 | 6.650 | 6.650 | 6.320 | 6.425 | 356,917 | -0.27(-3.96%) |
Mar 27, 2023 | 6.530 | 6.740 | 6.530 | 6.690 | 401,638 | +0.25(+3.88%) |
Mar 24, 2023 | 6.490 | 6.580 | 6.330 | 6.440 | 570,292 | -0.09(-1.38%) |
Mar 23, 2023 | 6.660 | 6.840 | 6.440 | 6.530 | 447,433 | +0.03(+0.46%) |
Mar 22, 2023 | 6.930 | 6.930 | 6.490 | 6.500 | 748,343 | -0.43(-6.20%) |
Mar 21, 2023 | 6.830 | 6.980 | 6.810 | 6.930 | 438,030 | +0.07(+1.02%) |
Mar 20, 2023 | 6.950 | 7.010 | 6.730 | 6.860 | 316,111 | -0.17(-2.42%) |
Mar 17, 2023 | 6.890 | 7.030 | 6.730 | 7.030 | 711,141 | +0.07(+1.01%) |
Mar 16, 2023 | 6.900 | 6.990 | 6.800 | 6.960 | 554,083 | -0.04(-0.57%) |
Mar 15, 2023 | 6.940 | 7.090 | 6.880 | 7.000 | 669,088 | -0.25(-3.45%) |
Mar 14, 2023 | 7.220 | 7.260 | 7.020 | 7.250 | 505,821 | +0.24(+3.42%) |
Mar 13, 2023 | 6.720 | 7.050 | 6.640 | 7.010 | 484,395 | +0.23(+3.39%) |
Mar 10, 2023 | 7.020 | 7.050 | 6.620 | 6.780 | 995,849 | +0.04(+0.59%) |
Mar 09, 2023 | 7.260 | 7.320 | 6.675 | 6.740 | 855,675 | -0.58(-7.92%) |
Mar 08, 2023 | 7.420 | 7.470 | 7.185 | 7.320 | 593,935 | -0.09(-1.21%) |
Mar 07, 2023 | 7.670 | 7.700 | 7.400 | 7.410 | 532,400 | -0.28(-3.64%) |
Mar 06, 2023 | 8.180 | 8.250 | 7.610 | 7.690 | 676,793 | -0.49(-5.99%) |
Mar 03, 2023 | 7.860 | 8.190 | 7.810 | 8.180 | 514,151 | +0.34(+4.34%) |
Mar 02, 2023 | 8.100 | 8.140 | 7.800 | 7.840 | 488,486 | -0.29(-3.57%) |
Mar 01, 2023 | 8.560 | 8.740 | 8.120 | 8.130 | 1,083,671 | -0.51(-5.90%) |
Feb 28, 2023 | 8.530 | 8.670 | 8.510 | 8.640 | 338,388 | +0.08(+0.93%) |
Feb 27, 2023 | 8.600 | 8.660 | 8.500 | 8.560 | 437,702 | +0.01(+0.12%) |
Feb 24, 2023 | 8.550 | 8.680 | 8.520 | 8.550 | 641,450 | -0.11(-1.27%) |
Feb 23, 2023 | 8.770 | 8.770 | 8.580 | 8.660 | 1,917,057 | -0.09(-1.03%) |
Feb 22, 2023 | 8.670 | 8.840 | 8.643 | 8.750 | 607,715 | -0.03(-0.34%) |
Feb 21, 2023 | 8.850 | 8.890 | 8.730 | 8.780 | 831,090 | -0.13(-1.46%) |
Feb 17, 2023 | 8.850 | 8.940 | 8.739 | 8.910 | 732,258 | +0.03(+0.34%) |
Feb 16, 2023 | 8.840 | 9.110 | 8.820 | 8.880 | 596,029 | +0.02(+0.23%) |
Feb 15, 2023 | 9.090 | 9.090 | 8.830 | 8.860 | 1,064,042 | -0.15(-1.66%) |
Feb 14, 2023 | 8.850 | 9.035 | 8.790 | 9.010 | 1,455,525 | +0.11(+1.24%) |
Feb 13, 2023 | 8.930 | 9.105 | 8.840 | 8.900 | 1,436,185 | -0.00(-0.06%) |
Feb 10, 2023 | 8.760 | 9.130 | 8.740 | 8.905 | 631,236 | +0.06(+0.74%) |
Feb 09, 2023 | 9.240 | 9.320 | 8.780 | 8.840 | 2,285,361 | -0.31(-3.39%) |
Feb 08, 2023 | 9.390 | 9.450 | 9.100 | 9.150 | 6,509,917 | -0.23(-2.45%) |
Feb 07, 2023 | 9.880 | 9.990 | 8.755 | 9.380 | 3,474,511 | -1.20(-11.34%) |
Feb 06, 2023 | 10.92 | 11.15 | 10.57 | 10.58 | 475,895 | -0.48(-4.34%) |
Feb 03, 2023 | 11.47 | 11.83 | 11.01 | 11.06 | 537,147 | -0.62(-5.31%) |
Feb 02, 2023 | 11.44 | 11.91 | 11.42 | 11.68 | 612,840 | -0.11(-0.93%) |
Feb 01, 2023 | 10.82 | 11.79 | 10.73 | 11.79 | 960,648 | +1.05(+9.78%) |
Jan 31, 2023 | 11.38 | 11.75 | 10.65 | 10.74 | 909,637 | -0.84(-7.25%) |
Jan 30, 2023 | 12.00 | 12.48 | 11.52 | 11.58 | 1,529,541 | +0.19(+1.67%) |
Jan 27, 2023 | 11.22 | 11.62 | 11.18 | 11.39 | 772,368 | +0.14(+1.24%) |
Jan 26, 2023 | 11.22 | 11.39 | 10.85 | 11.25 | 761,571 | +0.16(+1.44%) |
Jan 25, 2023 | 10.03 | 11.25 | 9.990 | 11.09 | 849,510 | +0.86(+8.41%) |
Jan 24, 2023 | 10.08 | 10.49 | 10.08 | 10.23 | 513,833 | -0.07(-0.68%) |
Jan 23, 2023 | 10.48 | 10.48 | 9.830 | 10.30 | 972,267 | -0.16(-1.53%) |
Jan 20, 2023 | 10.56 | 10.74 | 10.21 | 10.46 | 1,647,830 | +0.11(+1.06%) |
Jan 19, 2023 | 10.40 | 10.69 | 9.600 | 10.35 | 5,262,855 | +0.87(+9.18%) |
Jan 18, 2023 | 9.420 | 9.629 | 9.300 | 9.480 | 734,346 | -0.30(-3.07%) |
Jan 17, 2023 | 10.04 | 10.09 | 9.460 | 9.780 | 1,044,922 | -0.46(-4.49%) |
Jan 13, 2023 | 10.65 | 10.81 | 9.945 | 10.24 | 1,393,417 | -0.46(-4.30%) |
Jan 12, 2023 | 11.26 | 11.35 | 10.31 | 10.70 | 2,262,155 | -1.80(-14.40%) |
Jan 11, 2023 | 12.68 | 12.79 | 11.04 | 12.50 | 3,437,021 | +0.01(+0.08%) |
Jan 10, 2023 | 11.89 | 12.60 | 11.10 | 12.49 | 5,602,413 | +2.13(+20.56%) |
Jan 09, 2023 | 10.11 | 11.14 | 9.830 | 10.36 | 6,758,465 | +2.10(+25.42%) |
Jan 06, 2023 | 7.190 | 8.300 | 6.860 | 8.260 | 2,860,556 | +1.88(+29.47%) |
Jan 05, 2023 | 6.540 | 6.550 | 6.250 | 6.380 | 216,080 | -0.20(-3.04%) |
Jan 04, 2023 | 6.420 | 6.620 | 6.350 | 6.580 | 249,114 | +0.20(+3.13%) |
Jan 03, 2023 | 6.310 | 6.640 | 6.200 | 6.380 | 473,626 | +0.35(+5.80%) |
Dec 30, 2022 | 5.990 | 6.250 | 5.835 | 6.030 | 497,930 | -0.11(-1.79%) |
Dec 29, 2022 | 5.880 | 6.390 | 5.830 | 6.140 | 336,110 | +0.39(+6.88%) |
Dec 28, 2022 | 5.740 | 5.905 | 5.700 | 5.745 | 303,370 | -0.00(-0.09%) |
Dec 27, 2022 | 6.270 | 6.300 | 5.630 | 5.750 | 508,068 | -0.54(-8.59%) |
Dec 23, 2022 | 6.450 | 6.560 | 6.270 | 6.290 | 296,900 | -0.24(-3.68%) |
Dec 22, 2022 | 6.570 | 6.670 | 6.390 | 6.530 | 236,264 | -0.15(-2.25%) |
Dec 21, 2022 | 6.450 | 6.770 | 6.450 | 6.680 | 261,456 | +0.23(+3.57%) |
Dec 20, 2022 | 6.580 | 6.830 | 6.380 | 6.450 | 353,234 | -0.15(-2.27%) |
Dec 19, 2022 | 6.810 | 6.990 | 6.580 | 6.600 | 387,429 | -0.21(-3.08%) |
Dec 16, 2022 | 6.750 | 6.930 | 6.520 | 6.810 | 1,065,479 | +0.04(+0.59%) |
Dec 15, 2022 | 7.070 | 7.170 | 6.745 | 6.770 | 700,394 | -0.40(-5.58%) |
Dec 14, 2022 | 8.180 | 8.180 | 7.050 | 7.170 | 1,862,111 | -0.91(-11.26%) |
Dec 13, 2022 | 8.000 | 8.370 | 8.000 | 8.080 | 2,411,939 | +0.34(+4.39%) |
Dec 12, 2022 | 7.910 | 7.970 | 7.470 | 7.740 | 250,959 | -0.24(-3.01%) |
Dec 09, 2022 | 8.050 | 8.250 | 7.930 | 7.980 | 246,167 | -0.12(-1.48%) |
Dec 08, 2022 | 7.570 | 8.160 | 7.550 | 8.100 | 520,933 | +0.52(+6.86%) |
Dec 07, 2022 | 7.340 | 7.610 | 7.310 | 7.580 | 260,687 | +0.12(+1.61%) |
Dec 06, 2022 | 7.530 | 7.545 | 7.320 | 7.460 | 271,636 | -0.14(-1.84%) |
Dec 05, 2022 | 7.630 | 7.730 | 7.530 | 7.600 | 331,662 | -0.10(-1.30%) |
Dec 02, 2022 | 7.530 | 7.790 | 7.470 | 7.700 | 353,151 | +0.03(+0.39%) |
Dec 01, 2022 | 7.300 | 7.810 | 7.230 | 7.670 | 593,592 | +0.42(+5.79%) |
Nov 30, 2022 | 7.190 | 7.340 | 6.810 | 7.250 | 449,271 | +0.27(+3.87%) |
Nov 29, 2022 | 7.040 | 7.125 | 6.891 | 6.980 | 306,392 | -0.04(-0.57%) |
Nov 28, 2022 | 7.380 | 7.415 | 6.950 | 7.020 | 552,145 | -0.45(-6.02%) |
Nov 25, 2022 | 7.610 | 7.690 | 7.340 | 7.470 | 255,967 | -0.16(-2.10%) |
Nov 23, 2022 | 7.560 | 7.800 | 7.470 | 7.630 | 551,032 | +0.02(+0.26%) |
Nov 22, 2022 | 7.880 | 7.880 | 7.460 | 7.610 | 192,806 | -0.34(-4.28%) |
Nov 21, 2022 | 8.060 | 8.200 | 7.760 | 7.950 | 229,722 | -0.21(-2.57%) |
Nov 18, 2022 | 8.460 | 8.470 | 8.010 | 8.160 | 222,695 | -0.34(-4.00%) |
Nov 17, 2022 | 7.950 | 8.650 | 7.950 | 8.500 | 696,705 | +0.33(+4.04%) |
Nov 16, 2022 | 7.850 | 8.320 | 7.460 | 8.170 | 921,924 | +0.10(+1.24%) |
Nov 15, 2022 | 8.550 | 8.550 | 7.730 | 8.070 | 933,741 | -0.20(-2.42%) |
Nov 14, 2022 | 7.400 | 8.320 | 7.380 | 8.270 | 708,426 | +0.92(+12.52%) |
Nov 11, 2022 | 7.560 | 8.110 | 7.330 | 7.350 | 952,075 | -0.01(-0.14%) |
Nov 10, 2022 | 7.220 | 7.410 | 6.940 | 7.360 | 344,229 | +0.36(+5.14%) |
Nov 09, 2022 | 7.300 | 7.430 | 6.900 | 7.000 | 177,500 | -0.31(-4.24%) |
Nov 08, 2022 | 7.380 | 7.640 | 7.210 | 7.310 | 176,412 | -0.03(-0.41%) |
Nov 07, 2022 | 7.200 | 7.380 | 7.090 | 7.340 | 344,468 | +0.17(+2.37%) |
Nov 04, 2022 | 7.210 | 7.325 | 7.000 | 7.170 | 167,140 | +0.19(+2.72%) |
Nov 03, 2022 | 7.130 | 7.250 | 6.980 | 6.980 | 110,965 | -0.20(-2.79%) |
Nov 02, 2022 | 7.270 | 7.550 | 7.120 | 7.180 | 275,654 | -0.08(-1.10%) |
Nov 01, 2022 | 7.360 | 7.610 | 7.250 | 7.260 | 207,777 | -0.02(-0.27%) |
Oct 31, 2022 | 7.640 | 7.640 | 7.200 | 7.280 | 202,282 | -0.32(-4.21%) |
Oct 28, 2022 | 7.440 | 7.650 | 7.375 | 7.600 | 201,080 | +0.09(+1.20%) |
Oct 27, 2022 | 7.670 | 7.846 | 7.490 | 7.510 | 304,924 | -0.09(-1.18%) |
Oct 26, 2022 | 7.490 | 7.740 | 7.400 | 7.600 | 281,856 | +0.12(+1.60%) |
Oct 25, 2022 | 7.450 | 7.670 | 7.370 | 7.480 | 192,381 | +0.04(+0.54%) |
Oct 24, 2022 | 7.430 | 7.530 | 6.945 | 7.440 | 278,323 | -0.05(-0.67%) |
Oct 21, 2022 | 7.230 | 7.490 | 7.155 | 7.490 | 181,787 | +0.28(+3.88%) |
Oct 20, 2022 | 7.320 | 7.480 | 7.080 | 7.210 | 223,852 | -0.12(-1.64%) |
Oct 19, 2022 | 7.630 | 7.630 | 7.240 | 7.330 | 166,599 | -0.35(-4.56%) |
Oct 18, 2022 | 7.800 | 7.890 | 7.620 | 7.680 | 215,216 | +0.00(+0.00%) |
Oct 17, 2022 | 7.770 | 7.790 | 7.610 | 7.680 | 198,146 | +0.16(+2.13%) |
Oct 14, 2022 | 7.730 | 7.770 | 7.480 | 7.520 | 129,732 | -0.15(-1.96%) |
Oct 13, 2022 | 7.510 | 7.770 | 7.240 | 7.670 | 378,071 | -0.05(-0.65%) |
Oct 12, 2022 | 7.680 | 8.960 | 7.376 | 7.720 | 729,041 | +0.21(+2.80%) |
Oct 11, 2022 | 7.440 | 7.790 | 7.250 | 7.510 | 356,429 | +0.00(+0.00%) |
Oct 10, 2022 | 7.670 | 7.750 | 7.280 | 7.510 | 238,094 | -0.18(-2.34%) |
Oct 07, 2022 | 7.940 | 8.098 | 7.590 | 7.690 | 164,348 | -0.35(-4.35%) |
Oct 06, 2022 | 8.150 | 8.280 | 7.990 | 8.040 | 136,719 | -0.18(-2.19%) |
Oct 05, 2022 | 8.250 | 8.280 | 7.980 | 8.220 | 272,091 | -0.16(-1.91%) |
Oct 04, 2022 | 8.290 | 8.440 | 8.140 | 8.380 | 176,445 | +0.44(+5.54%) |
Oct 03, 2022 | 7.860 | 8.060 | 7.730 | 7.940 | 217,632 | +0.06(+0.76%) |
Sep 30, 2022 | 8.000 | 8.330 | 7.880 | 7.880 | 246,436 | -0.16(-1.99%) |
Sep 29, 2022 | 8.010 | 8.250 | 7.970 | 8.040 | 203,667 | -0.18(-2.19%) |
Sep 28, 2022 | 7.980 | 8.290 | 7.840 | 8.220 | 425,200 | +0.29(+3.66%) |
Sep 27, 2022 | 7.830 | 8.080 | 7.740 | 7.930 | 258,298 | +0.22(+2.85%) |
Sep 26, 2022 | 7.450 | 8.170 | 7.410 | 7.710 | 780,544 | +0.23(+3.07%) |
Sep 23, 2022 | 7.360 | 7.590 | 6.990 | 7.480 | 879,966 | -0.07(-0.93%) |
Sep 22, 2022 | 8.670 | 8.723 | 7.530 | 7.550 | 767,446 | -1.24(-14.11%) |
Sep 21, 2022 | 9.040 | 9.210 | 8.620 | 8.790 | 291,080 | -0.21(-2.33%) |
Sep 20, 2022 | 8.880 | 9.300 | 8.710 | 9.000 | 380,714 | -0.07(-0.77%) |
Sep 19, 2022 | 9.430 | 9.540 | 9.000 | 9.070 | 336,536 | -0.50(-5.22%) |
Sep 16, 2022 | 9.360 | 9.600 | 9.360 | 9.570 | 241,549 | -0.07(-0.73%) |
Sep 15, 2022 | 9.610 | 9.740 | 9.480 | 9.640 | 168,581 | +0.03(+0.31%) |
Sep 14, 2022 | 9.620 | 9.640 | 9.450 | 9.610 | 142,401 | -0.01(-0.10%) |
Sep 13, 2022 | 9.930 | 9.930 | 9.490 | 9.620 | 169,055 | -0.49(-4.85%) |
Sep 12, 2022 | 9.800 | 10.18 | 9.800 | 10.11 | 207,486 | +0.43(+4.44%) |
Sep 09, 2022 | 9.760 | 10.04 | 9.650 | 9.680 | 229,325 | +0.00(+0.00%) |
Sep 08, 2022 | 9.610 | 9.960 | 9.530 | 9.680 | 247,180 | -0.10(-1.02%) |
Sep 07, 2022 | 9.450 | 10.06 | 9.440 | 9.780 | 251,937 | +0.29(+3.06%) |
Sep 06, 2022 | 9.580 | 9.710 | 9.430 | 9.490 | 333,925 | -0.21(-2.16%) |
Sep 02, 2022 | 10.19 | 10.26 | 9.620 | 9.700 | 242,719 | -0.33(-3.29%) |
Sep 01, 2022 | 9.730 | 10.04 | 9.350 | 10.03 | 324,450 | +0.19(+1.93%) |
Aug 31, 2022 | 10.30 | 10.50 | 9.660 | 9.840 | 476,500 | -0.40(-3.91%) |
Aug 30, 2022 | 10.42 | 10.57 | 9.940 | 10.24 | 356,103 | -0.14(-1.35%) |
Aug 29, 2022 | 10.13 | 10.49 | 10.11 | 10.38 | 264,990 | +0.09(+0.87%) |
Aug 26, 2022 | 11.32 | 11.43 | 10.06 | 10.29 | 454,908 | -1.12(-9.82%) |
Aug 25, 2022 | 11.24 | 11.43 | 10.95 | 11.41 | 359,904 | +0.22(+1.97%) |
Aug 24, 2022 | 11.33 | 11.56 | 11.18 | 11.19 | 317,056 | -0.13(-1.15%) |
Aug 23, 2022 | 11.37 | 11.51 | 10.96 | 11.32 | 365,116 | +0.03(+0.27%) |
Aug 22, 2022 | 12.00 | 12.10 | 11.16 | 11.29 | 397,233 | -0.79(-6.54%) |
Aug 19, 2022 | 12.48 | 12.55 | 12.03 | 12.08 | 392,864 | -0.42(-3.36%) |
Aug 18, 2022 | 13.10 | 13.31 | 12.37 | 12.50 | 444,513 | -0.68(-5.16%) |
Aug 17, 2022 | 13.73 | 13.76 | 13.17 | 13.18 | 220,684 | -0.56(-4.08%) |
Aug 16, 2022 | 13.55 | 13.82 | 13.10 | 13.74 | 202,225 | +0.36(+2.69%) |
Aug 15, 2022 | 13.47 | 13.63 | 13.22 | 13.38 | 182,611 | -0.10(-0.74%) |
Aug 12, 2022 | 13.42 | 13.66 | 13.35 | 13.48 | 301,520 | +0.09(+0.67%) |
Aug 11, 2022 | 13.80 | 14.19 | 13.24 | 13.39 | 307,040 | -0.48(-3.46%) |
Aug 10, 2022 | 13.80 | 14.17 | 13.62 | 13.87 | 417,592 | +0.34(+2.51%) |
Aug 09, 2022 | 13.55 | 13.81 | 13.35 | 13.53 | 422,011 | -0.39(-2.80%) |
Aug 08, 2022 | 13.75 | 14.31 | 13.47 | 13.92 | 289,963 | +0.16(+1.16%) |
Aug 05, 2022 | 13.69 | 13.79 | 13.34 | 13.76 | 163,707 | +0.06(+0.44%) |
Aug 04, 2022 | 12.72 | 13.83 | 12.72 | 13.70 | 347,146 | +1.05(+8.30%) |
Aug 03, 2022 | 12.70 | 13.07 | 12.52 | 12.65 | 354,581 | +0.15(+1.20%) |
Aug 02, 2022 | 12.84 | 13.07 | 12.45 | 12.50 | 416,777 | -0.42(-3.25%) |
Aug 01, 2022 | 13.02 | 13.25 | 12.61 | 12.92 | 399,119 | -0.08(-0.62%) |
Jul 29, 2022 | 13.40 | 13.51 | 12.97 | 13.00 | 326,536 | -0.48(-3.56%) |
Jul 28, 2022 | 13.45 | 13.64 | 13.07 | 13.48 | 227,610 | +0.00(+0.00%) |
Jul 27, 2022 | 13.70 | 13.70 | 13.16 | 13.48 | 191,752 | -0.10(-0.74%) |
Jul 26, 2022 | 13.28 | 13.61 | 12.86 | 13.58 | 319,445 | +0.11(+0.82%) |
Jul 25, 2022 | 13.35 | 13.50 | 13.10 | 13.47 | 346,306 | +0.07(+0.52%) |
Jul 22, 2022 | 13.98 | 14.03 | 13.00 | 13.40 | 274,246 | -0.54(-3.87%) |
Jul 21, 2022 | 13.73 | 14.06 | 13.71 | 13.94 | 165,895 | +0.14(+1.01%) |
Jul 20, 2022 | 13.92 | 14.25 | 13.44 | 13.80 | 333,556 | -0.13(-0.93%) |
Jul 19, 2022 | 13.29 | 14.00 | 13.24 | 13.93 | 318,249 | +0.77(+5.85%) |
Jul 18, 2022 | 12.58 | 13.26 | 12.58 | 13.16 | 487,385 | +0.54(+4.28%) |
Jul 15, 2022 | 12.66 | 12.79 | 12.39 | 12.62 | 276,718 | -0.03(-0.24%) |
Jul 14, 2022 | 12.98 | 13.10 | 12.54 | 12.65 | 312,106 | -0.44(-3.36%) |
Jul 13, 2022 | 13.01 | 13.69 | 12.79 | 13.09 | 342,753 | -0.15(-1.13%) |
Jul 12, 2022 | 13.03 | 13.39 | 12.53 | 13.24 | 436,099 | +0.15(+1.15%) |
Jul 11, 2022 | 14.43 | 14.45 | 13.06 | 13.09 | 891,917 | -1.51(-10.34%) |
Jul 08, 2022 | 15.18 | 15.60 | 14.17 | 14.60 | 733,038 | -0.64(-4.20%) |
Jul 07, 2022 | 14.98 | 15.27 | 14.66 | 15.24 | 1,238,888 | +0.28(+1.87%) |
Jul 06, 2022 | 14.16 | 15.62 | 14.16 | 14.96 | 1,754,678 | +0.87(+6.17%) |
Jul 05, 2022 | 14.30 | 14.74 | 13.86 | 14.09 | 992,981 | -0.15(-1.05%) |
Jul 01, 2022 | 13.74 | 14.58 | 13.57 | 14.24 | 1,736,223 | +0.63(+4.63%) |
Jun 30, 2022 | 13.70 | 13.84 | 13.27 | 13.61 | 537,987 | -0.26(-1.87%) |
Jun 29, 2022 | 13.97 | 14.15 | 13.72 | 13.87 | 482,388 | -0.07(-0.50%) |
Jun 28, 2022 | 14.01 | 14.25 | 13.77 | 13.94 | 619,994 | -0.15(-1.06%) |
Jun 27, 2022 | 14.75 | 14.79 | 13.81 | 14.09 | 773,073 | -0.53(-3.63%) |
Jun 24, 2022 | 15.09 | 15.36 | 14.58 | 14.62 | 3,854,322 | -0.31(-2.08%) |
Jun 23, 2022 | 14.38 | 15.02 | 14.26 | 14.93 | 645,478 | +0.62(+4.33%) |
Jun 22, 2022 | 14.04 | 14.66 | 13.90 | 14.31 | 490,707 | +0.13(+0.92%) |
Jun 21, 2022 | 14.44 | 14.75 | 14.16 | 14.18 | 550,687 | -0.09(-0.63%) |
Jun 17, 2022 | 13.61 | 14.68 | 13.50 | 14.27 | 948,773 | +1.04(+7.86%) |
Jun 16, 2022 | 13.13 | 13.31 | 12.90 | 13.23 | 396,410 | -0.22(-1.64%) |
Jun 15, 2022 | 13.52 | 13.79 | 13.10 | 13.45 | 793,657 | -0.06(-0.44%) |
Jun 14, 2022 | 13.41 | 13.59 | 12.95 | 13.51 | 659,226 | +0.33(+2.50%) |
Jun 13, 2022 | 14.15 | 14.18 | 13.00 | 13.18 | 580,547 | -1.41(-9.66%) |
Jun 10, 2022 | 15.50 | 15.61 | 14.37 | 14.59 | 592,070 | -1.06(-6.77%) |
Jun 09, 2022 | 16.43 | 16.56 | 15.50 | 15.65 | 771,526 | -0.83(-5.04%) |
Jun 08, 2022 | 16.52 | 17.21 | 16.41 | 16.48 | 445,686 | -0.04(-0.24%) |
Jun 07, 2022 | 16.13 | 16.93 | 16.13 | 16.52 | 615,812 | +0.19(+1.16%) |
Jun 06, 2022 | 17.90 | 18.04 | 16.01 | 16.33 | 1,052,248 | -1.85(-10.18%) |
Jun 03, 2022 | 18.39 | 18.58 | 17.56 | 18.18 | 402,327 | -0.65(-3.45%) |
Jun 02, 2022 | 18.67 | 19.31 | 18.36 | 18.83 | 456,369 | +0.23(+1.24%) |
Jun 01, 2022 | 19.03 | 19.67 | 18.43 | 18.60 | 345,144 | -0.20(-1.06%) |
May 31, 2022 | 19.33 | 19.57 | 18.49 | 18.80 | 608,659 | -0.55(-2.84%) |
May 27, 2022 | 18.85 | 19.67 | 18.60 | 19.35 | 534,298 | +0.50(+2.65%) |
May 26, 2022 | 17.46 | 19.16 | 17.35 | 18.85 | 525,265 | +1.34(+7.65%) |
May 25, 2022 | 18.55 | 18.75 | 17.18 | 17.51 | 661,819 | -0.94(-5.09%) |
May 24, 2022 | 18.82 | 18.90 | 17.60 | 18.45 | 1,406,876 | -0.64(-3.35%) |
May 23, 2022 | 19.25 | 19.61 | 18.92 | 19.09 | 411,076 | +0.36(+1.92%) |
May 20, 2022 | 19.64 | 20.06 | 18.64 | 18.73 | 564,370 | -0.68(-3.50%) |
May 19, 2022 | 18.17 | 20.05 | 17.91 | 19.41 | 1,107,122 | +1.40(+7.77%) |
May 18, 2022 | 17.51 | 18.24 | 17.21 | 18.01 | 614,037 | +0.71(+4.10%) |
May 17, 2022 | 16.27 | 17.34 | 16.25 | 17.30 | 569,039 | +1.85(+11.97%) |
May 16, 2022 | 15.97 | 16.85 | 15.21 | 15.45 | 480,938 | -0.21(-1.34%) |
May 13, 2022 | 15.84 | 16.09 | 15.47 | 15.66 | 385,294 | +0.45(+2.96%) |
May 12, 2022 | 14.42 | 16.49 | 14.40 | 15.21 | 644,314 | +0.51(+3.47%) |
May 11, 2022 | 15.21 | 15.71 | 14.52 | 14.70 | 704,725 | -0.74(-4.79%) |
May 10, 2022 | 15.57 | 16.51 | 15.26 | 15.44 | 742,149 | +0.09(+0.59%) |
May 09, 2022 | 15.48 | 16.26 | 15.24 | 15.35 | 977,782 | -0.29(-1.85%) |
May 06, 2022 | 16.32 | 16.52 | 15.46 | 15.64 | 763,730 | -0.98(-5.90%) |
May 05, 2022 | 17.62 | 18.07 | 16.24 | 16.62 | 431,778 | -1.17(-6.58%) |
May 04, 2022 | 17.45 | 17.90 | 16.72 | 17.79 | 518,073 | +0.47(+2.71%) |
May 03, 2022 | 17.18 | 17.73 | 17.18 | 17.32 | 781,009 | +0.14(+0.81%) |