Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.26 | 14.40 | 12.69 | 13.53 | 2,666,690 | -2.53(-15.75%) |
Apr 27, 2023 | 16.30 | 17.00 | 16.00 | 16.06 | 1,155,729 | +0.06(+0.37%) |
Apr 26, 2023 | 16.13 | 16.41 | 15.72 | 16.00 | 765,492 | +0.03(+0.19%) |
Apr 25, 2023 | 15.85 | 16.60 | 15.66 | 15.97 | 593,810 | +0.02(+0.13%) |
Apr 24, 2023 | 16.04 | 16.20 | 15.71 | 15.95 | 655,879 | -0.08(-0.50%) |
Apr 21, 2023 | 15.46 | 16.12 | 15.27 | 16.03 | 629,328 | +0.73(+4.77%) |
Apr 20, 2023 | 14.86 | 15.44 | 14.84 | 15.30 | 474,168 | +0.29(+1.93%) |
Apr 19, 2023 | 14.59 | 15.01 | 14.50 | 15.01 | 409,945 | +0.26(+1.76%) |
Apr 18, 2023 | 14.73 | 14.92 | 14.43 | 14.75 | 380,238 | +0.15(+1.03%) |
Apr 17, 2023 | 14.19 | 14.66 | 14.07 | 14.60 | 309,573 | +0.29(+2.03%) |
Apr 14, 2023 | 14.64 | 15.10 | 14.29 | 14.31 | 383,897 | -0.54(-3.64%) |
Apr 13, 2023 | 14.43 | 14.95 | 14.39 | 14.85 | 505,349 | +0.60(+4.21%) |
Apr 12, 2023 | 14.86 | 15.45 | 14.18 | 14.25 | 476,336 | +0.14(+0.99%) |
Apr 11, 2023 | 13.57 | 14.38 | 13.57 | 14.11 | 443,328 | +0.60(+4.44%) |
Apr 10, 2023 | 13.37 | 13.66 | 13.17 | 13.51 | 319,463 | -0.07(-0.52%) |
Apr 06, 2023 | 13.41 | 13.79 | 13.11 | 13.58 | 407,376 | +0.11(+0.82%) |
Apr 05, 2023 | 13.78 | 13.78 | 13.12 | 13.47 | 543,228 | -0.31(-2.25%) |
Apr 04, 2023 | 13.90 | 13.97 | 13.55 | 13.78 | 380,630 | -0.02(-0.14%) |
Apr 03, 2023 | 14.25 | 14.54 | 13.73 | 13.80 | 383,634 | -0.58(-4.03%) |
Mar 31, 2023 | 13.88 | 14.69 | 13.69 | 14.38 | 911,177 | +0.81(+5.97%) |
Mar 30, 2023 | 13.59 | 13.70 | 13.37 | 13.57 | 380,902 | +0.20(+1.50%) |
Mar 29, 2023 | 13.24 | 13.62 | 13.03 | 13.37 | 558,972 | +0.31(+2.37%) |
Mar 28, 2023 | 13.25 | 13.55 | 12.95 | 13.06 | 551,175 | -0.24(-1.80%) |
Mar 27, 2023 | 13.70 | 13.84 | 13.30 | 13.30 | 513,948 | -0.31(-2.28%) |
Mar 24, 2023 | 13.15 | 13.88 | 13.09 | 13.61 | 738,045 | +0.36(+2.72%) |
Mar 23, 2023 | 13.10 | 13.68 | 12.71 | 13.25 | 1,033,686 | +1.29(+10.79%) |
Mar 22, 2023 | 12.66 | 12.80 | 11.96 | 11.96 | 429,332 | -0.72(-5.68%) |
Mar 21, 2023 | 12.12 | 12.91 | 11.91 | 12.68 | 478,280 | +0.73(+6.11%) |
Mar 20, 2023 | 11.92 | 12.27 | 11.79 | 11.95 | 421,966 | -0.01(-0.08%) |
Mar 17, 2023 | 12.17 | 12.41 | 11.76 | 11.96 | 685,315 | -0.31(-2.53%) |
Mar 16, 2023 | 11.88 | 12.45 | 11.67 | 12.27 | 574,272 | +0.25(+2.08%) |
Mar 15, 2023 | 11.60 | 12.47 | 11.55 | 12.02 | 576,561 | +0.01(+0.08%) |
Mar 14, 2023 | 12.35 | 12.57 | 11.89 | 12.01 | 415,227 | +0.16(+1.35%) |
Mar 13, 2023 | 11.21 | 12.32 | 11.08 | 11.85 | 500,011 | +0.32(+2.78%) |
Mar 10, 2023 | 11.97 | 12.11 | 10.99 | 11.53 | 905,485 | -0.55(-4.55%) |
Mar 09, 2023 | 12.81 | 12.93 | 11.82 | 12.08 | 530,839 | -0.75(-5.85%) |
Mar 08, 2023 | 12.78 | 13.08 | 12.54 | 12.83 | 434,263 | +0.12(+0.94%) |
Mar 07, 2023 | 12.79 | 13.12 | 12.50 | 12.71 | 449,757 | -0.12(-0.94%) |
Mar 06, 2023 | 13.31 | 13.56 | 12.75 | 12.83 | 621,936 | -0.47(-3.53%) |
Mar 03, 2023 | 12.50 | 13.46 | 12.30 | 13.30 | 664,157 | +0.93(+7.52%) |
Mar 02, 2023 | 12.11 | 12.37 | 11.84 | 12.37 | 644,107 | -0.02(-0.16%) |
Mar 01, 2023 | 11.40 | 12.59 | 11.22 | 12.39 | 1,207,918 | +1.28(+11.52%) |
Feb 28, 2023 | 11.09 | 11.30 | 11.04 | 11.11 | 394,633 | +0.02(+0.18%) |
Feb 27, 2023 | 11.30 | 11.40 | 10.98 | 11.09 | 501,686 | -0.03(-0.27%) |
Feb 24, 2023 | 11.17 | 11.35 | 10.92 | 11.12 | 470,098 | -0.39(-3.39%) |
Feb 23, 2023 | 11.09 | 11.59 | 10.89 | 11.51 | 581,391 | +0.08(+0.70%) |
Feb 22, 2023 | 11.10 | 11.58 | 10.93 | 11.43 | 657,492 | +0.35(+3.16%) |
Feb 21, 2023 | 11.52 | 11.78 | 11.05 | 11.08 | 555,527 | -0.74(-6.26%) |
Feb 17, 2023 | 11.89 | 12.09 | 11.61 | 11.82 | 731,463 | -0.06(-0.51%) |
Feb 16, 2023 | 12.27 | 12.38 | 11.58 | 11.88 | 835,687 | -0.61(-4.88%) |
Feb 15, 2023 | 12.18 | 12.51 | 12.02 | 12.49 | 651,841 | +0.48(+4.00%) |
Feb 14, 2023 | 11.02 | 12.08 | 10.97 | 12.01 | 451,014 | +0.86(+7.71%) |
Feb 13, 2023 | 11.45 | 11.70 | 11.06 | 11.15 | 688,352 | -0.35(-3.04%) |
Feb 10, 2023 | 11.49 | 11.85 | 11.36 | 11.50 | 684,555 | -0.07(-0.61%) |
Feb 09, 2023 | 12.16 | 12.82 | 11.49 | 11.57 | 751,300 | -1.01(-8.03%) |
Feb 08, 2023 | 12.47 | 12.70 | 12.33 | 12.58 | 628,206 | +0.04(+0.36%) |
Feb 07, 2023 | 12.35 | 12.87 | 12.24 | 12.54 | 618,282 | +0.12(+1.01%) |
Feb 06, 2023 | 12.60 | 12.70 | 12.24 | 12.41 | 949,113 | -0.20(-1.59%) |
Feb 03, 2023 | 12.28 | 13.18 | 12.15 | 12.61 | 581,190 | -0.22(-1.71%) |
Feb 02, 2023 | 12.18 | 13.62 | 12.18 | 12.83 | 1,483,141 | +0.99(+8.36%) |
Feb 01, 2023 | 11.78 | 11.98 | 11.37 | 11.84 | 585,277 | +0.17(+1.46%) |
Jan 31, 2023 | 11.06 | 11.72 | 11.06 | 11.67 | 694,735 | +0.59(+5.32%) |
Jan 30, 2023 | 11.23 | 11.50 | 10.98 | 11.08 | 724,658 | -0.20(-1.77%) |
Jan 27, 2023 | 10.62 | 11.32 | 10.29 | 11.28 | 561,765 | +0.67(+6.31%) |
Jan 26, 2023 | 10.46 | 10.88 | 10.26 | 10.61 | 752,646 | +0.35(+3.41%) |
Jan 25, 2023 | 9.460 | 10.28 | 9.000 | 10.26 | 806,322 | +0.54(+5.56%) |
Jan 24, 2023 | 9.600 | 9.930 | 9.580 | 9.720 | 429,238 | +0.06(+0.62%) |
Jan 23, 2023 | 9.230 | 9.710 | 9.090 | 9.660 | 510,118 | +0.49(+5.34%) |
Jan 20, 2023 | 9.060 | 9.190 | 8.840 | 9.170 | 430,009 | +0.27(+3.03%) |
Jan 19, 2023 | 8.890 | 9.060 | 8.740 | 8.900 | 540,612 | -0.14(-1.55%) |
Jan 18, 2023 | 9.900 | 10.20 | 9.030 | 9.040 | 616,774 | -0.66(-6.80%) |
Jan 17, 2023 | 9.300 | 9.720 | 8.970 | 9.700 | 823,836 | +0.38(+4.08%) |
Jan 13, 2023 | 9.210 | 9.430 | 9.070 | 9.320 | 710,076 | +0.03(+0.32%) |
Jan 12, 2023 | 9.120 | 9.330 | 8.795 | 9.290 | 945,367 | +0.29(+3.22%) |
Jan 11, 2023 | 9.560 | 9.620 | 8.610 | 9.000 | 1,696,793 | -0.55(-5.76%) |
Jan 10, 2023 | 8.260 | 10.01 | 8.230 | 9.550 | 3,185,434 | +1.81(+23.39%) |
Jan 09, 2023 | 7.600 | 7.810 | 7.454 | 7.740 | 947,737 | +0.31(+4.17%) |
Jan 06, 2023 | 7.350 | 7.470 | 6.830 | 7.430 | 545,863 | +0.06(+0.81%) |
Jan 05, 2023 | 7.670 | 7.670 | 7.100 | 7.370 | 489,563 | -0.43(-5.51%) |
Jan 04, 2023 | 7.430 | 7.830 | 7.250 | 7.800 | 697,194 | +0.48(+6.56%) |
Jan 03, 2023 | 8.080 | 8.110 | 7.225 | 7.320 | 692,920 | -0.47(-6.03%) |
Dec 30, 2022 | 7.570 | 7.820 | 7.360 | 7.790 | 750,050 | +0.09(+1.17%) |
Dec 29, 2022 | 7.530 | 7.860 | 7.260 | 7.700 | 463,546 | +0.35(+4.76%) |
Dec 28, 2022 | 7.110 | 7.480 | 7.000 | 7.350 | 435,160 | +0.16(+2.23%) |
Dec 27, 2022 | 8.260 | 8.260 | 7.180 | 7.190 | 755,916 | -1.16(-13.89%) |
Dec 23, 2022 | 7.920 | 8.605 | 7.920 | 8.350 | 1,344,689 | +0.38(+4.77%) |
Dec 22, 2022 | 8.210 | 8.210 | 7.610 | 7.970 | 495,184 | -0.36(-4.32%) |
Dec 21, 2022 | 8.410 | 8.810 | 8.240 | 8.330 | 462,477 | -0.01(-0.12%) |
Dec 20, 2022 | 8.260 | 8.460 | 8.010 | 8.340 | 620,289 | +0.01(+0.12%) |
Dec 19, 2022 | 8.440 | 8.445 | 8.125 | 8.330 | 643,398 | -0.13(-1.54%) |
Dec 16, 2022 | 8.050 | 8.460 | 7.950 | 8.460 | 728,091 | +0.08(+0.95%) |
Dec 15, 2022 | 8.920 | 8.990 | 8.280 | 8.380 | 442,116 | -0.89(-9.60%) |
Dec 14, 2022 | 9.080 | 9.340 | 8.910 | 9.270 | 674,675 | +0.14(+1.53%) |
Dec 13, 2022 | 9.620 | 9.980 | 8.958 | 9.130 | 619,071 | +0.13(+1.44%) |
Dec 12, 2022 | 9.000 | 9.265 | 8.810 | 9.000 | 542,428 | +0.01(+0.11%) |
Dec 09, 2022 | 8.700 | 9.020 | 8.510 | 8.990 | 587,930 | +0.22(+2.51%) |
Dec 08, 2022 | 8.200 | 8.830 | 7.890 | 8.770 | 963,274 | +0.65(+8.00%) |
Dec 07, 2022 | 7.670 | 8.140 | 7.622 | 8.120 | 496,627 | +0.35(+4.50%) |
Dec 06, 2022 | 8.180 | 8.310 | 7.650 | 7.770 | 527,031 | -0.57(-6.83%) |
Dec 05, 2022 | 8.810 | 8.870 | 8.120 | 8.340 | 826,748 | -0.55(-6.19%) |
Dec 02, 2022 | 8.820 | 8.890 | 8.380 | 8.890 | 526,155 | -0.08(-0.89%) |
Dec 01, 2022 | 8.900 | 9.130 | 8.750 | 8.970 | 374,679 | +0.14(+1.59%) |
Nov 30, 2022 | 8.250 | 8.890 | 8.070 | 8.830 | 1,198,647 | +0.63(+7.68%) |
Nov 29, 2022 | 7.940 | 8.490 | 7.940 | 8.200 | 721,443 | +0.31(+3.93%) |
Nov 28, 2022 | 8.270 | 8.530 | 7.790 | 7.890 | 487,707 | -0.55(-6.52%) |
Nov 25, 2022 | 8.540 | 8.700 | 8.340 | 8.440 | 166,885 | -0.17(-1.97%) |
Nov 23, 2022 | 8.220 | 8.640 | 8.140 | 8.610 | 363,499 | +0.42(+5.13%) |
Nov 22, 2022 | 8.360 | 8.360 | 7.910 | 8.190 | 426,815 | -0.17(-2.03%) |
Nov 21, 2022 | 8.300 | 8.390 | 8.000 | 8.360 | 499,177 | +0.04(+0.48%) |
Nov 18, 2022 | 8.650 | 8.650 | 8.210 | 8.320 | 492,133 | -0.03(-0.36%) |
Nov 17, 2022 | 8.710 | 8.730 | 8.250 | 8.350 | 555,951 | -0.61(-6.81%) |
Nov 16, 2022 | 9.400 | 9.400 | 8.770 | 8.960 | 522,577 | -0.59(-6.18%) |
Nov 15, 2022 | 9.950 | 10.13 | 9.480 | 9.550 | 445,473 | -0.01(-0.10%) |
Nov 14, 2022 | 9.640 | 9.830 | 9.350 | 9.560 | 818,975 | -0.15(-1.54%) |
Nov 11, 2022 | 9.370 | 10.25 | 9.370 | 9.710 | 631,041 | +0.39(+4.18%) |
Nov 10, 2022 | 8.730 | 9.370 | 8.730 | 9.320 | 734,863 | +1.15(+14.08%) |
Nov 09, 2022 | 8.990 | 8.990 | 8.160 | 8.170 | 719,807 | -0.90(-9.92%) |
Nov 08, 2022 | 9.160 | 9.235 | 8.850 | 9.070 | 495,988 | +0.01(+0.11%) |
Nov 07, 2022 | 9.410 | 9.490 | 8.580 | 9.060 | 566,819 | -0.24(-2.58%) |
Nov 04, 2022 | 9.970 | 10.05 | 9.145 | 9.300 | 480,556 | -0.47(-4.81%) |
Nov 03, 2022 | 9.840 | 10.09 | 9.660 | 9.770 | 649,608 | -0.28(-2.79%) |
Nov 02, 2022 | 10.75 | 10.95 | 10.00 | 10.05 | 727,234 | -0.86(-7.88%) |
Nov 01, 2022 | 11.06 | 11.34 | 10.81 | 10.91 | 414,670 | +0.13(+1.21%) |
Oct 31, 2022 | 11.00 | 11.24 | 10.62 | 10.78 | 586,092 | -0.23(-2.09%) |
Oct 28, 2022 | 10.81 | 11.09 | 10.44 | 11.01 | 540,659 | +0.24(+2.23%) |
Oct 27, 2022 | 11.01 | 11.25 | 10.68 | 10.77 | 521,451 | -0.12(-1.10%) |
Oct 26, 2022 | 11.08 | 11.32 | 10.53 | 10.89 | 710,601 | -0.16(-1.45%) |
Oct 25, 2022 | 11.07 | 11.54 | 10.91 | 11.05 | 578,397 | +0.21(+1.94%) |
Oct 24, 2022 | 10.97 | 10.97 | 10.43 | 10.84 | 517,422 | -0.13(-1.19%) |
Oct 21, 2022 | 10.50 | 11.02 | 10.09 | 10.97 | 608,979 | +0.56(+5.38%) |
Oct 20, 2022 | 10.20 | 10.93 | 10.11 | 10.41 | 538,801 | +0.13(+1.26%) |
Oct 19, 2022 | 11.12 | 11.35 | 10.22 | 10.28 | 625,496 | -1.10(-9.67%) |
Oct 18, 2022 | 11.64 | 11.99 | 11.12 | 11.38 | 494,841 | +0.26(+2.34%) |
Oct 17, 2022 | 10.80 | 11.25 | 10.68 | 11.12 | 502,809 | +0.67(+6.41%) |
Oct 14, 2022 | 11.11 | 11.23 | 10.31 | 10.45 | 587,865 | -0.48(-4.39%) |
Oct 13, 2022 | 11.03 | 11.27 | 10.60 | 10.93 | 594,637 | -0.63(-5.45%) |
Oct 12, 2022 | 12.31 | 12.31 | 11.45 | 11.56 | 489,636 | -0.71(-5.79%) |
Oct 11, 2022 | 11.58 | 12.54 | 11.09 | 12.27 | 1,180,566 | +0.87(+7.63%) |
Oct 10, 2022 | 11.42 | 11.43 | 10.76 | 11.40 | 692,939 | -0.08(-0.70%) |
Oct 07, 2022 | 12.29 | 13.40 | 11.23 | 11.48 | 1,188,445 | -0.91(-7.34%) |
Oct 06, 2022 | 12.52 | 13.29 | 12.32 | 12.39 | 987,584 | -0.09(-0.72%) |
Oct 05, 2022 | 12.88 | 13.22 | 12.19 | 12.48 | 792,933 | -0.68(-5.17%) |
Oct 04, 2022 | 12.40 | 13.31 | 12.37 | 13.16 | 1,312,740 | +1.34(+11.34%) |
Oct 03, 2022 | 11.65 | 12.14 | 11.30 | 11.82 | 885,511 | +0.40(+3.50%) |
Sep 30, 2022 | 12.51 | 12.69 | 11.26 | 11.42 | 1,233,598 | -1.10(-8.79%) |
Sep 29, 2022 | 12.43 | 12.68 | 11.93 | 12.52 | 595,252 | -0.28(-2.19%) |
Sep 28, 2022 | 11.97 | 12.91 | 12.09 | 12.80 | 1,020,661 | +0.92(+7.74%) |
Sep 27, 2022 | 11.92 | 12.34 | 11.76 | 11.88 | 406,764 | +0.34(+2.95%) |
Sep 26, 2022 | 11.78 | 12.53 | 11.44 | 11.54 | 482,470 | -0.23(-1.95%) |
Sep 23, 2022 | 11.54 | 11.83 | 11.36 | 11.77 | 371,552 | -0.11(-0.93%) |
Sep 22, 2022 | 11.91 | 12.19 | 11.27 | 11.88 | 691,783 | -0.40(-3.26%) |
Sep 21, 2022 | 12.36 | 12.90 | 11.94 | 12.28 | 424,061 | +0.05(+0.41%) |
Sep 20, 2022 | 11.71 | 12.56 | 11.71 | 12.23 | 619,648 | +0.30(+2.51%) |
Sep 19, 2022 | 12.24 | 12.33 | 11.65 | 11.93 | 507,314 | -0.58(-4.64%) |
Sep 16, 2022 | 12.24 | 12.78 | 11.59 | 12.51 | 1,939,693 | -0.19(-1.50%) |
Sep 15, 2022 | 12.56 | 13.18 | 12.43 | 12.70 | 787,734 | -0.06(-0.47%) |
Sep 14, 2022 | 12.11 | 12.78 | 12.04 | 12.76 | 792,138 | +0.65(+5.37%) |
Sep 13, 2022 | 11.53 | 12.36 | 11.42 | 12.11 | 821,492 | -0.18(-1.46%) |
Sep 12, 2022 | 11.58 | 12.30 | 11.51 | 12.29 | 703,319 | +0.85(+7.43%) |
Sep 09, 2022 | 11.50 | 11.78 | 11.35 | 11.44 | 453,752 | +0.23(+2.05%) |
Sep 08, 2022 | 10.35 | 11.22 | 10.33 | 11.21 | 387,666 | +0.68(+6.46%) |
Sep 07, 2022 | 9.880 | 10.69 | 9.790 | 10.53 | 605,545 | +0.83(+8.56%) |
Sep 06, 2022 | 10.15 | 10.18 | 9.670 | 9.700 | 468,542 | -0.34(-3.39%) |
Sep 02, 2022 | 10.50 | 10.72 | 9.825 | 10.04 | 591,920 | -0.41(-3.92%) |
Sep 01, 2022 | 10.03 | 10.49 | 9.650 | 10.45 | 555,190 | +0.27(+2.65%) |
Aug 31, 2022 | 10.57 | 10.57 | 9.960 | 10.18 | 525,250 | +0.07(+0.69%) |
Aug 30, 2022 | 10.89 | 11.04 | 10.03 | 10.11 | 460,502 | -0.54(-5.07%) |
Aug 29, 2022 | 10.59 | 10.98 | 10.45 | 10.65 | 377,826 | -0.16(-1.48%) |
Aug 26, 2022 | 11.85 | 12.07 | 10.70 | 10.81 | 559,427 | -1.06(-8.93%) |
Aug 25, 2022 | 11.86 | 12.32 | 11.69 | 11.87 | 517,975 | +0.28(+2.42%) |
Aug 24, 2022 | 11.37 | 11.75 | 11.18 | 11.59 | 361,002 | +0.24(+2.11%) |
Aug 23, 2022 | 11.67 | 11.86 | 11.28 | 11.35 | 324,423 | -0.29(-2.49%) |
Aug 22, 2022 | 11.30 | 11.70 | 11.14 | 11.64 | 461,635 | +0.05(+0.43%) |
Aug 19, 2022 | 11.49 | 11.73 | 11.30 | 11.59 | 554,439 | -0.22(-1.86%) |
Aug 18, 2022 | 11.71 | 11.83 | 11.11 | 11.81 | 462,760 | +0.20(+1.72%) |
Aug 17, 2022 | 12.17 | 12.43 | 11.54 | 11.61 | 639,010 | -0.96(-7.64%) |
Aug 16, 2022 | 12.53 | 12.66 | 12.25 | 12.57 | 566,422 | -0.08(-0.63%) |
Aug 15, 2022 | 13.80 | 13.80 | 12.32 | 12.65 | 619,536 | -0.26(-2.01%) |
Aug 12, 2022 | 12.32 | 13.01 | 12.09 | 12.91 | 699,840 | +1.18(+10.06%) |
Aug 11, 2022 | 12.18 | 12.66 | 11.62 | 11.73 | 601,830 | -0.25(-2.09%) |
Aug 10, 2022 | 11.54 | 12.08 | 11.19 | 11.98 | 645,296 | +1.00(+9.11%) |
Aug 09, 2022 | 11.56 | 11.66 | 10.66 | 10.98 | 552,618 | -0.81(-6.87%) |
Aug 08, 2022 | 11.77 | 12.29 | 11.58 | 11.79 | 534,109 | +0.18(+1.55%) |
Aug 05, 2022 | 11.10 | 11.71 | 10.58 | 11.61 | 663,639 | +0.14(+1.22%) |
Aug 04, 2022 | 11.01 | 11.66 | 10.98 | 11.47 | 756,462 | +0.50(+4.56%) |
Aug 03, 2022 | 10.25 | 11.13 | 10.10 | 10.97 | 796,438 | +0.90(+8.94%) |
Aug 02, 2022 | 9.290 | 10.21 | 9.290 | 10.07 | 440,195 | +0.54(+5.67%) |
Aug 01, 2022 | 9.120 | 9.720 | 9.020 | 9.530 | 692,146 | +0.29(+3.14%) |
Jul 29, 2022 | 9.310 | 9.410 | 8.870 | 9.240 | 676,326 | -0.04(-0.43%) |
Jul 28, 2022 | 9.060 | 9.340 | 8.370 | 9.280 | 950,532 | +0.23(+2.54%) |
Jul 27, 2022 | 9.430 | 9.430 | 8.640 | 9.050 | 557,913 | -0.11(-1.20%) |
Jul 26, 2022 | 9.400 | 9.450 | 8.960 | 9.160 | 534,896 | -0.36(-3.78%) |
Jul 25, 2022 | 9.310 | 9.580 | 9.060 | 9.520 | 538,487 | +0.17(+1.82%) |
Jul 22, 2022 | 9.710 | 9.820 | 9.090 | 9.350 | 737,398 | -0.32(-3.31%) |
Jul 21, 2022 | 9.060 | 9.730 | 9.060 | 9.670 | 957,722 | +0.54(+5.91%) |
Jul 20, 2022 | 9.000 | 9.430 | 9.000 | 9.130 | 953,323 | +0.14(+1.56%) |
Jul 19, 2022 | 9.120 | 9.140 | 8.610 | 8.990 | 628,095 | +0.24(+2.74%) |
Jul 18, 2022 | 9.470 | 9.660 | 8.690 | 8.750 | 593,909 | -0.48(-5.20%) |
Jul 15, 2022 | 9.770 | 9.825 | 8.870 | 9.230 | 1,040,312 | -0.23(-2.43%) |
Jul 14, 2022 | 9.490 | 9.570 | 9.190 | 9.460 | 558,958 | -0.11(-1.15%) |
Jul 13, 2022 | 9.500 | 10.02 | 9.260 | 9.570 | 712,569 | -0.38(-3.82%) |
Jul 12, 2022 | 10.04 | 10.22 | 9.605 | 9.950 | 841,716 | +0.08(+0.81%) |
Jul 11, 2022 | 10.59 | 10.76 | 9.810 | 9.870 | 866,590 | -0.93(-8.61%) |
Jul 08, 2022 | 10.95 | 11.09 | 10.28 | 10.80 | 1,352,121 | -0.50(-4.42%) |
Jul 07, 2022 | 9.370 | 11.33 | 9.350 | 11.30 | 1,795,514 | +2.05(+22.16%) |
Jul 06, 2022 | 9.040 | 9.450 | 8.900 | 9.250 | 867,390 | +0.26(+2.89%) |
Jul 05, 2022 | 9.340 | 9.450 | 8.839 | 8.990 | 2,297,443 | -0.54(-5.67%) |
Jul 01, 2022 | 7.550 | 9.560 | 7.420 | 9.530 | 5,061,761 | +2.13(+28.78%) |
Jun 30, 2022 | 7.810 | 8.025 | 7.360 | 7.400 | 2,089,489 | -0.63(-7.85%) |
Jun 29, 2022 | 7.810 | 8.080 | 7.480 | 8.030 | 1,486,458 | +0.15(+1.90%) |
Jun 28, 2022 | 8.540 | 8.770 | 7.820 | 7.880 | 1,628,793 | -0.58(-6.86%) |
Jun 27, 2022 | 8.210 | 8.690 | 7.840 | 8.460 | 1,550,743 | +0.26(+3.15%) |
Jun 24, 2022 | 7.690 | 8.240 | 7.595 | 8.202 | 4,577,377 | +0.51(+6.66%) |
Jun 23, 2022 | 6.650 | 7.750 | 6.640 | 7.690 | 1,600,868 | +1.08(+16.34%) |
Jun 22, 2022 | 5.900 | 6.680 | 5.680 | 6.610 | 1,426,825 | +0.61(+10.17%) |
Jun 21, 2022 | 5.930 | 6.228 | 5.830 | 6.000 | 1,011,680 | +0.27(+4.71%) |
Jun 17, 2022 | 5.480 | 5.895 | 5.448 | 5.730 | 1,405,649 | +0.33(+6.11%) |
Jun 16, 2022 | 5.720 | 5.830 | 5.240 | 5.400 | 1,384,883 | -0.57(-9.55%) |
Jun 15, 2022 | 5.800 | 6.150 | 5.640 | 5.970 | 1,269,878 | +0.30(+5.29%) |
Jun 14, 2022 | 5.540 | 5.680 | 5.240 | 5.670 | 1,069,800 | +0.21(+3.94%) |
Jun 13, 2022 | 5.880 | 6.100 | 5.431 | 5.455 | 1,303,374 | -0.81(-13.00%) |
Jun 10, 2022 | 6.230 | 6.360 | 6.000 | 6.270 | 1,658,875 | -0.22(-3.39%) |
Jun 09, 2022 | 6.880 | 6.930 | 6.470 | 6.490 | 1,273,791 | -0.47(-6.75%) |
Jun 08, 2022 | 6.670 | 7.160 | 6.640 | 6.960 | 983,752 | +0.32(+4.82%) |
Jun 07, 2022 | 6.340 | 6.650 | 6.140 | 6.640 | 829,265 | +0.12(+1.84%) |
Jun 06, 2022 | 6.380 | 6.630 | 6.140 | 6.520 | 1,584,534 | +0.30(+4.82%) |
Jun 03, 2022 | 6.320 | 6.450 | 6.160 | 6.220 | 989,498 | -0.21(-3.27%) |
Jun 02, 2022 | 5.800 | 6.430 | 5.694 | 6.430 | 1,282,804 | +0.60(+10.29%) |
Jun 01, 2022 | 6.510 | 6.670 | 5.820 | 5.830 | 1,744,587 | -0.59(-9.19%) |
May 31, 2022 | 6.480 | 6.500 | 6.110 | 6.420 | 2,315,305 | -0.05(-0.77%) |
May 27, 2022 | 6.260 | 6.510 | 6.177 | 6.470 | 939,327 | +0.32(+5.20%) |
May 26, 2022 | 5.900 | 6.315 | 5.730 | 6.150 | 1,143,046 | +0.27(+4.59%) |
May 25, 2022 | 5.660 | 6.040 | 5.595 | 5.880 | 1,029,036 | +0.17(+2.98%) |
May 24, 2022 | 6.030 | 6.120 | 5.615 | 5.710 | 1,436,739 | -0.46(-7.46%) |
May 23, 2022 | 6.080 | 6.350 | 5.865 | 6.170 | 1,359,333 | +0.06(+0.98%) |
May 20, 2022 | 6.200 | 6.290 | 5.710 | 6.110 | 1,326,963 | +0.05(+0.83%) |
May 19, 2022 | 5.650 | 6.270 | 5.610 | 6.060 | 1,338,698 | +0.42(+7.45%) |
May 18, 2022 | 6.030 | 6.270 | 5.590 | 5.640 | 1,212,800 | -0.50(-8.14%) |
May 17, 2022 | 6.240 | 6.450 | 5.990 | 6.140 | 1,250,104 | +0.10(+1.66%) |
May 16, 2022 | 6.080 | 6.430 | 5.875 | 6.040 | 1,435,810 | -0.11(-1.79%) |
May 13, 2022 | 5.990 | 6.500 | 5.877 | 6.150 | 1,853,732 | +0.41(+7.14%) |
May 12, 2022 | 5.120 | 5.740 | 5.070 | 5.740 | 1,587,466 | +0.46(+8.71%) |
May 11, 2022 | 5.520 | 5.685 | 5.150 | 5.280 | 1,715,428 | -0.33(-5.88%) |
May 10, 2022 | 5.660 | 5.880 | 5.070 | 5.610 | 1,806,942 | +0.16(+2.94%) |
May 09, 2022 | 5.580 | 5.690 | 5.260 | 5.450 | 1,570,421 | -0.39(-6.68%) |
May 06, 2022 | 6.120 | 6.120 | 5.710 | 5.840 | 1,832,845 | -0.32(-5.19%) |
May 05, 2022 | 6.140 | 6.270 | 5.810 | 6.160 | 1,970,456 | -0.14(-2.22%) |
May 04, 2022 | 5.950 | 6.330 | 5.660 | 6.300 | 3,717,285 | +0.29(+4.83%) |
May 03, 2022 | 6.340 | 6.579 | 5.890 | 6.010 | 5,143,400 | -0.42(-6.53%) |