Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.00 | 11.00 | 10.93 | 10.93 | 1,273 | +0.10(+0.92%) |
Apr 27, 2023 | 10.85 | 10.89 | 10.83 | 10.83 | 3,210 | +0.02(+0.14%) |
Apr 26, 2023 | 10.77 | 10.81 | 10.70 | 10.81 | 35,338 | -0.05(-0.42%) |
Apr 25, 2023 | 11.03 | 11.05 | 10.85 | 10.86 | 4,062 | -0.13(-1.18%) |
Apr 24, 2023 | 11.06 | 11.19 | 10.99 | 10.99 | 3,651 | -0.19(-1.70%) |
Apr 21, 2023 | 10.88 | 11.19 | 10.88 | 11.18 | 1,048 | +0.04(+0.36%) |
Apr 20, 2023 | 10.98 | 11.17 | 10.83 | 11.14 | 2,304 | +0.20(+1.83%) |
Apr 19, 2023 | 10.77 | 11.03 | 10.77 | 10.94 | 18,574 | +0.18(+1.67%) |
Apr 18, 2023 | 10.86 | 10.99 | 10.76 | 10.76 | 5,813 | +0.03(+0.28%) |
Apr 17, 2023 | 10.84 | 10.84 | 10.73 | 10.73 | 2,790 | -0.21(-1.92%) |
Apr 14, 2023 | 10.75 | 11.09 | 10.75 | 10.94 | 1,062 | +0.09(+0.83%) |
Apr 13, 2023 | 10.89 | 11.09 | 10.82 | 10.85 | 2,043 | -0.03(-0.28%) |
Apr 12, 2023 | 10.89 | 10.89 | 10.77 | 10.88 | 5,114 | -0.01(-0.09%) |
Apr 11, 2023 | 10.86 | 10.92 | 10.85 | 10.89 | 12,219 | -0.11(-1.00%) |
Apr 10, 2023 | 10.78 | 11.11 | 10.78 | 11.00 | 23,716 | +0.16(+1.48%) |
Apr 06, 2023 | 10.69 | 10.84 | 10.69 | 10.84 | 1,571 | +0.04(+0.37%) |
Apr 05, 2023 | 10.78 | 10.97 | 10.66 | 10.80 | 6,557 | +0.03(+0.28%) |
Apr 04, 2023 | 10.93 | 10.93 | 10.71 | 10.77 | 2,530 | -0.05(-0.46%) |
Apr 03, 2023 | 10.50 | 11.00 | 10.50 | 10.82 | 6,287 | +0.13(+1.22%) |
Mar 31, 2023 | 10.29 | 10.69 | 10.22 | 10.69 | 11,389 | +0.39(+3.79%) |
Mar 30, 2023 | 10.47 | 10.54 | 10.27 | 10.30 | 3,865 | -0.15(-1.44%) |
Mar 29, 2023 | 10.45 | 10.75 | 10.36 | 10.45 | 8,059 | +0.07(+0.67%) |
Mar 28, 2023 | 10.75 | 10.75 | 10.30 | 10.38 | 11,995 | -0.36(-3.34%) |
Mar 27, 2023 | 10.45 | 10.74 | 10.40 | 10.74 | 1,317 | +0.34(+3.26%) |
Mar 24, 2023 | 9.930 | 10.40 | 9.930 | 10.40 | 3,447 | +0.49(+4.94%) |
Mar 23, 2023 | 10.38 | 10.38 | 9.900 | 9.910 | 5,068 | -0.20(-1.98%) |
Mar 22, 2023 | 10.09 | 10.25 | 10.04 | 10.11 | 3,325 | -0.11(-1.08%) |
Mar 21, 2023 | 10.14 | 10.29 | 10.12 | 10.22 | 7,730 | +0.17(+1.69%) |
Mar 20, 2023 | 10.01 | 10.05 | 10.01 | 10.05 | 3,954 | -0.04(-0.40%) |
Mar 17, 2023 | 10.00 | 10.09 | 9.900 | 10.09 | 6,136 | -0.04(-0.39%) |
Mar 16, 2023 | 10.00 | 10.13 | 9.970 | 10.13 | 4,522 | +0.13(+1.30%) |
Mar 15, 2023 | 10.05 | 10.12 | 10.00 | 10.00 | 3,806 | -0.09(-0.89%) |
Mar 14, 2023 | 10.10 | 10.25 | 10.09 | 10.09 | 6,176 | -0.14(-1.37%) |
Mar 13, 2023 | 10.00 | 10.27 | 10.00 | 10.23 | 1,839 | -0.06(-0.58%) |
Mar 10, 2023 | 10.74 | 10.74 | 9.980 | 10.29 | 5,327 | -0.17(-1.63%) |
Mar 09, 2023 | 10.01 | 10.66 | 9.970 | 10.46 | 26,884 | +0.46(+4.60%) |
Mar 08, 2023 | 10.27 | 10.48 | 9.900 | 10.00 | 12,887 | +0.05(+0.50%) |
Mar 07, 2023 | 9.730 | 9.950 | 9.700 | 9.950 | 2,016 | +0.25(+2.58%) |
Mar 06, 2023 | 9.800 | 9.800 | 9.700 | 9.700 | 3,191 | -0.04(-0.36%) |
Mar 03, 2023 | 9.940 | 10.03 | 9.650 | 9.735 | 4,762 | -0.12(-1.17%) |
Mar 02, 2023 | 9.700 | 9.970 | 9.700 | 9.850 | 4,586 | +0.05(+0.51%) |
Mar 01, 2023 | 10.09 | 10.13 | 9.460 | 9.800 | 16,679 | -0.45(-4.39%) |
Feb 28, 2023 | 10.27 | 10.44 | 10.09 | 10.25 | 18,049 | +0.09(+0.89%) |
Feb 27, 2023 | 10.41 | 10.61 | 10.14 | 10.16 | 7,119 | -0.44(-4.15%) |
Feb 24, 2023 | 10.50 | 10.60 | 10.50 | 10.60 | 736 | -0.18(-1.67%) |
Feb 23, 2023 | 10.65 | 10.99 | 10.65 | 10.78 | 2,509 | +0.09(+0.84%) |
Feb 22, 2023 | 10.66 | 10.80 | 10.60 | 10.69 | 1,888 | +0.16(+1.52%) |
Feb 21, 2023 | 10.66 | 10.78 | 10.53 | 10.53 | 3,076 | -0.13(-1.22%) |
Feb 17, 2023 | 10.58 | 10.78 | 10.58 | 10.66 | 2,669 | -0.15(-1.39%) |
Feb 16, 2023 | 10.80 | 10.97 | 10.55 | 10.81 | 7,067 | -0.06(-0.55%) |
Feb 15, 2023 | 10.74 | 10.87 | 10.55 | 10.87 | 759 | +0.07(+0.65%) |
Feb 14, 2023 | 10.74 | 10.80 | 10.74 | 10.80 | 994 | +0.31(+2.92%) |
Feb 13, 2023 | 11.12 | 11.12 | 10.31 | 10.49 | 7,160 | -0.71(-6.31%) |
Feb 10, 2023 | 11.01 | 11.20 | 11.01 | 11.20 | 1,705 | -0.01(-0.09%) |
Feb 09, 2023 | 11.05 | 11.49 | 11.03 | 11.21 | 29,397 | +0.17(+1.54%) |
Feb 08, 2023 | 10.98 | 11.04 | 10.98 | 11.04 | 3,358 | +0.12(+1.10%) |
Feb 07, 2023 | 11.04 | 11.05 | 10.92 | 10.92 | 11,080 | +0.07(+0.65%) |
Feb 06, 2023 | 10.97 | 10.97 | 10.85 | 10.85 | 2,405 | +0.06(+0.56%) |
Feb 03, 2023 | 10.93 | 10.96 | 10.79 | 10.79 | 2,780 | -0.01(-0.05%) |
Feb 02, 2023 | 10.87 | 10.89 | 10.79 | 10.79 | 3,087 | +0.03(+0.23%) |
Feb 01, 2023 | 10.10 | 11.05 | 10.10 | 10.77 | 16,849 | +0.62(+6.11%) |
Jan 31, 2023 | 10.34 | 10.56 | 9.750 | 10.15 | 42,224 | -0.18(-1.74%) |
Jan 30, 2023 | 11.02 | 11.02 | 10.33 | 10.33 | 5,733 | -0.67(-6.09%) |
Jan 27, 2023 | 10.85 | 11.04 | 10.85 | 11.00 | 4,700 | +0.24(+2.23%) |
Jan 26, 2023 | 10.57 | 10.85 | 10.57 | 10.76 | 4,339 | -0.21(-1.91%) |
Jan 25, 2023 | 10.73 | 10.97 | 10.73 | 10.97 | 1,613 | +0.11(+1.03%) |
Jan 24, 2023 | 10.94 | 11.01 | 10.77 | 10.86 | 3,406 | -0.06(-0.57%) |
Jan 23, 2023 | 11.04 | 11.04 | 10.90 | 10.92 | 7,579 | +0.13(+1.20%) |
Jan 20, 2023 | 10.80 | 11.04 | 10.79 | 10.79 | 9,828 | -0.01(-0.09%) |
Jan 19, 2023 | 10.82 | 10.82 | 10.77 | 10.80 | 1,809 | +0.03(+0.28%) |
Jan 18, 2023 | 10.95 | 10.95 | 10.74 | 10.77 | 5,529 | +0.31(+2.96%) |
Jan 17, 2023 | 10.73 | 11.04 | 10.32 | 10.46 | 73,180 | +0.21(+2.05%) |
Jan 13, 2023 | 10.25 | 10.25 | 10.24 | 10.25 | 4,915 | +0.05(+0.49%) |
Jan 12, 2023 | 10.11 | 10.25 | 10.05 | 10.20 | 5,603 | +0.03(+0.29%) |
Jan 11, 2023 | 10.22 | 10.25 | 10.12 | 10.17 | 5,449 | -0.03(-0.29%) |
Jan 10, 2023 | 10.00 | 10.26 | 9.970 | 10.20 | 32,675 | +0.20(+2.00%) |
Jan 09, 2023 | 9.500 | 10.11 | 9.500 | 10.00 | 46,609 | +0.65(+6.95%) |
Jan 05, 2023 | 9.350 | 90 | -0.03(-0.32%) | |||
Jan 04, 2023 | 9.390 | 9.550 | 9.380 | 9.380 | 4,595 | +0.10(+1.03%) |
Jan 03, 2023 | 9.380 | 9.640 | 9.284 | 9.284 | 4,936 | -0.17(-1.76%) |
Dec 30, 2022 | 9.120 | 9.710 | 9.100 | 9.450 | 13,419 | +0.19(+2.05%) |
Dec 29, 2022 | 8.500 | 9.270 | 8.280 | 9.260 | 21,844 | +1.00(+12.11%) |
Dec 28, 2022 | 8.775 | 8.775 | 8.260 | 8.260 | 42,572 | -0.09(-1.08%) |
Dec 27, 2022 | 9.050 | 9.050 | 8.350 | 8.350 | 6,797 | -0.60(-6.70%) |
Dec 23, 2022 | 8.950 | 9.360 | 8.950 | 8.950 | 10,711 | -0.05(-0.56%) |
Dec 22, 2022 | 9.160 | 9.330 | 8.990 | 9.000 | 16,229 | -0.25(-2.70%) |
Dec 21, 2022 | 9.230 | 9.500 | 9.090 | 9.250 | 5,739 | +0.24(+2.66%) |
Dec 20, 2022 | 9.500 | 9.626 | 9.010 | 9.010 | 2,762 | -0.49(-5.16%) |
Dec 19, 2022 | 9.230 | 9.500 | 9.230 | 9.500 | 1,844 | +0.39(+4.28%) |
Dec 16, 2022 | 9.600 | 9.600 | 9.110 | 9.110 | 23,182 | -0.50(-5.20%) |
Dec 15, 2022 | 9.410 | 9.610 | 9.410 | 9.610 | 1,005 | +0.22(+2.34%) |
Dec 14, 2022 | 9.340 | 9.550 | 9.200 | 9.390 | 13,164 | -0.14(-1.47%) |
Dec 13, 2022 | 9.580 | 9.940 | 9.530 | 9.530 | 4,218 | +0.00(+0.00%) |
Dec 12, 2022 | 9.460 | 9.670 | 9.460 | 9.530 | 2,153 | +0.07(+0.74%) |
Dec 09, 2022 | 9.560 | 9.560 | 9.420 | 9.460 | 584 | -0.21(-2.17%) |
Dec 08, 2022 | 9.870 | 9.870 | 9.410 | 9.670 | 3,223 | +0.17(+1.79%) |
Dec 07, 2022 | 9.640 | 9.880 | 9.500 | 9.500 | 7,900 | -0.21(-2.11%) |
Dec 06, 2022 | 9.670 | 9.950 | 9.670 | 9.705 | 5,800 | +0.19(+1.94%) |
Dec 05, 2022 | 9.660 | 9.705 | 9.510 | 9.520 | 2,065 | -0.23(-2.36%) |
Dec 02, 2022 | 9.560 | 9.860 | 9.560 | 9.750 | 5,393 | +0.09(+0.88%) |
Dec 01, 2022 | 9.730 | 9.980 | 9.534 | 9.665 | 5,848 | -0.14(-1.42%) |
Nov 30, 2022 | 9.520 | 9.840 | 9.520 | 9.804 | 5,336 | +0.05(+0.56%) |
Nov 29, 2022 | 9.730 | 9.750 | 9.720 | 9.750 | 3,160 | +0.01(+0.10%) |
Nov 28, 2022 | 9.590 | 9.750 | 9.550 | 9.740 | 1,601 | +0.19(+1.99%) |
Nov 25, 2022 | 9.410 | 9.550 | 9.410 | 9.550 | 2,253 | +0.07(+0.74%) |
Nov 23, 2022 | 9.400 | 9.500 | 9.400 | 9.480 | 4,482 | +0.18(+1.94%) |
Nov 22, 2022 | 9.300 | 9.485 | 9.300 | 9.300 | 1,330 | -0.10(-1.06%) |
Nov 21, 2022 | 9.450 | 9.450 | 9.310 | 9.400 | 2,808 | +0.15(+1.62%) |
Nov 18, 2022 | 9.240 | 9.550 | 9.240 | 9.250 | 15,826 | -0.18(-1.86%) |
Nov 17, 2022 | 9.230 | 9.425 | 9.220 | 9.425 | 1,185 | +0.12(+1.24%) |
Nov 16, 2022 | 9.400 | 9.480 | 9.210 | 9.310 | 18,980 | -0.24(-2.51%) |
Nov 15, 2022 | 9.500 | 9.650 | 9.500 | 9.550 | 2,173 | +0.15(+1.60%) |
Nov 14, 2022 | 9.460 | 9.500 | 9.400 | 9.400 | 2,487 | -0.06(-0.63%) |
Nov 11, 2022 | 9.460 | 9.460 | 9.460 | 9.460 | 404 | -0.09(-0.94%) |
Nov 10, 2022 | 9.710 | 9.710 | 9.450 | 9.550 | 7,243 | +0.00(+0.00%) |
Nov 09, 2022 | 9.480 | 9.740 | 9.430 | 9.550 | 9,296 | -0.04(-0.47%) |
Nov 08, 2022 | 9.595 | 9.595 | 9.595 | 9.595 | 1,027 | -0.05(-0.57%) |
Nov 07, 2022 | 9.600 | 9.731 | 9.600 | 9.650 | 3,598 | +0.10(+1.05%) |
Nov 04, 2022 | 9.550 | 9.550 | 9.550 | 9.550 | 660 | -0.04(-0.47%) |
Nov 03, 2022 | 9.450 | 9.600 | 9.400 | 9.595 | 4,146 | +0.13(+1.43%) |
Nov 02, 2022 | 9.525 | 9.695 | 9.460 | 9.460 | 936 | -0.17(-1.77%) |
Nov 01, 2022 | 9.630 | 9.630 | 9.630 | 9.630 | 416 | -0.15(-1.53%) |
Oct 31, 2022 | 9.940 | 9.940 | 9.710 | 9.780 | 7,490 | -0.07(-0.71%) |
Oct 28, 2022 | 9.940 | 9.960 | 9.643 | 9.850 | 3,538 | -0.03(-0.30%) |
Oct 27, 2022 | 9.820 | 9.960 | 9.800 | 9.880 | 2,442 | +0.05(+0.51%) |
Oct 26, 2022 | 9.980 | 10.00 | 9.780 | 9.830 | 2,310 | -0.13(-1.31%) |
Oct 25, 2022 | 9.780 | 10.00 | 9.600 | 9.960 | 5,869 | +0.29(+3.00%) |
Oct 24, 2022 | 9.490 | 9.800 | 9.490 | 9.670 | 5,559 | +0.21(+2.22%) |
Oct 21, 2022 | 9.440 | 9.800 | 9.420 | 9.460 | 4,067 | -0.14(-1.46%) |
Oct 20, 2022 | 9.400 | 9.600 | 9.400 | 9.600 | 2,349 | +0.20(+2.13%) |
Oct 19, 2022 | 9.400 | 9.590 | 9.400 | 9.400 | 2,032 | -0.14(-1.47%) |
Oct 18, 2022 | 9.600 | 9.600 | 9.400 | 9.540 | 3,471 | +0.10(+1.06%) |
Oct 17, 2022 | 9.440 | 9.440 | 9.440 | 9.440 | 699 | -0.10(-1.05%) |
Oct 14, 2022 | 9.800 | 9.800 | 9.510 | 9.540 | 1,387 | -0.25(-2.55%) |
Oct 13, 2022 | 9.400 | 9.790 | 9.400 | 9.790 | 5,573 | +0.39(+4.15%) |
Oct 12, 2022 | 9.400 | 9.410 | 9.400 | 9.400 | 780 | +0.00(+0.00%) |
Oct 11, 2022 | 9.540 | 9.540 | 9.400 | 9.400 | 4,730 | +0.00(+0.00%) |
Oct 10, 2022 | 9.400 | 9.440 | 9.400 | 9.400 | 1,010 | -0.01(-0.11%) |
Oct 07, 2022 | 9.420 | 9.480 | 9.410 | 9.410 | 885 | -0.14(-1.47%) |
Oct 06, 2022 | 9.450 | 9.550 | 9.410 | 9.550 | 3,453 | +0.14(+1.49%) |
Oct 05, 2022 | 9.600 | 9.600 | 9.410 | 9.410 | 7,277 | -0.16(-1.67%) |
Oct 04, 2022 | 9.570 | 9.700 | 9.570 | 9.570 | 1,848 | +0.15(+1.63%) |
Oct 03, 2022 | 9.420 | 9.420 | 9.417 | 9.417 | 2,877 | -0.03(-0.35%) |
Sep 30, 2022 | 9.292 | 9.730 | 9.292 | 9.450 | 3,175 | -0.02(-0.21%) |
Sep 29, 2022 | 9.400 | 9.585 | 9.333 | 9.470 | 10,604 | +0.06(+0.64%) |
Sep 28, 2022 | 9.650 | 9.650 | 9.410 | 9.410 | 1,808 | -0.12(-1.26%) |
Sep 27, 2022 | 9.530 | 9.790 | 9.400 | 9.530 | 5,390 | +0.13(+1.38%) |
Sep 26, 2022 | 9.410 | 9.610 | 9.400 | 9.400 | 5,675 | -0.02(-0.21%) |
Sep 23, 2022 | 9.520 | 9.550 | 9.400 | 9.420 | 4,552 | +0.00(+0.00%) |
Sep 22, 2022 | 9.410 | 9.420 | 9.410 | 9.420 | 2,857 | -0.25(-2.59%) |
Sep 21, 2022 | 9.620 | 9.840 | 9.620 | 9.670 | 2,046 | +0.12(+1.26%) |
Sep 20, 2022 | 9.280 | 9.550 | 9.200 | 9.550 | 3,147 | +0.14(+1.49%) |
Sep 19, 2022 | 9.210 | 9.500 | 9.210 | 9.410 | 1,589 | -0.08(-0.84%) |
Sep 16, 2022 | 9.260 | 9.490 | 9.210 | 9.490 | 19,184 | +0.19(+2.04%) |
Sep 15, 2022 | 8.990 | 9.350 | 8.990 | 9.300 | 3,960 | +0.31(+3.45%) |
Sep 14, 2022 | 9.350 | 9.350 | 8.990 | 8.990 | 9,291 | -0.21(-2.28%) |
Sep 13, 2022 | 8.880 | 9.250 | 8.880 | 9.200 | 10,299 | +0.20(+2.22%) |
Sep 12, 2022 | 9.320 | 9.320 | 8.920 | 9.000 | 6,589 | -0.15(-1.64%) |
Sep 09, 2022 | 9.230 | 9.230 | 9.110 | 9.150 | 886 | -0.07(-0.76%) |
Sep 08, 2022 | 9.130 | 9.330 | 8.880 | 9.220 | 9,410 | -0.03(-0.32%) |
Sep 07, 2022 | 9.525 | 9.525 | 9.250 | 9.250 | 5,069 | -0.45(-4.64%) |
Sep 06, 2022 | 9.590 | 9.700 | 9.465 | 9.700 | 3,330 | +0.02(+0.21%) |
Sep 02, 2022 | 9.530 | 9.700 | 9.485 | 9.680 | 6,144 | +0.00(+0.00%) |
Sep 01, 2022 | 9.400 | 9.680 | 9.400 | 9.680 | 3,011 | +0.28(+2.98%) |
Aug 31, 2022 | 9.450 | 9.596 | 9.400 | 9.400 | 15,318 | -0.05(-0.58%) |
Aug 30, 2022 | 9.570 | 9.570 | 9.400 | 9.455 | 2,727 | +0.10(+1.01%) |
Aug 29, 2022 | 9.700 | 9.920 | 9.360 | 9.360 | 15,062 | -0.34(-3.51%) |
Aug 26, 2022 | 9.380 | 9.700 | 9.311 | 9.700 | 13,421 | +0.56(+6.13%) |
Aug 25, 2022 | 9.190 | 9.270 | 9.130 | 9.140 | 4,107 | -0.24(-2.56%) |
Aug 24, 2022 | 9.580 | 9.600 | 9.340 | 9.380 | 4,051 | -0.31(-3.20%) |
Aug 23, 2022 | 9.520 | 9.970 | 9.520 | 9.690 | 4,336 | +0.10(+1.04%) |
Aug 22, 2022 | 9.500 | 9.865 | 9.500 | 9.590 | 10,340 | +0.06(+0.63%) |
Aug 19, 2022 | 9.520 | 9.530 | 9.450 | 9.530 | 1,792 | +0.02(+0.21%) |
Aug 18, 2022 | 9.400 | 9.510 | 9.200 | 9.510 | 5,393 | +0.36(+3.93%) |
Aug 17, 2022 | 9.100 | 9.150 | 8.990 | 9.150 | 11,810 | +0.05(+0.55%) |
Aug 16, 2022 | 9.110 | 9.200 | 9.000 | 9.100 | 2,576 | +0.18(+2.02%) |
Aug 15, 2022 | 9.150 | 9.244 | 8.870 | 8.920 | 3,072 | -0.53(-5.61%) |
Aug 12, 2022 | 9.360 | 9.500 | 9.160 | 9.450 | 1,692 | +0.15(+1.61%) |
Aug 11, 2022 | 9.030 | 9.385 | 8.880 | 9.300 | 8,979 | +0.28(+3.10%) |
Aug 10, 2022 | 9.130 | 9.130 | 9.020 | 9.020 | 1,395 | -0.03(-0.33%) |
Aug 09, 2022 | 9.190 | 9.480 | 8.955 | 9.050 | 8,941 | +0.00(+0.00%) |
Aug 08, 2022 | 8.810 | 9.400 | 8.810 | 9.050 | 8,245 | -0.10(-1.09%) |
Aug 05, 2022 | 9.040 | 9.433 | 8.790 | 9.150 | 2,622 | +0.00(+0.00%) |
Aug 04, 2022 | 8.770 | 9.460 | 8.670 | 9.150 | 5,199 | +0.17(+1.89%) |
Aug 03, 2022 | 8.960 | 9.200 | 8.960 | 8.980 | 2,165 | +0.11(+1.24%) |
Aug 02, 2022 | 9.010 | 9.070 | 8.840 | 8.870 | 7,694 | -0.17(-1.88%) |
Aug 01, 2022 | 8.970 | 9.310 | 8.970 | 9.040 | 5,752 | -0.19(-2.06%) |
Jul 29, 2022 | 9.200 | 9.335 | 9.200 | 9.230 | 858 | -0.08(-0.86%) |
Jul 28, 2022 | 9.440 | 9.510 | 9.310 | 9.310 | 3,500 | -0.07(-0.75%) |
Jul 27, 2022 | 9.180 | 9.380 | 9.140 | 9.380 | 5,611 | +0.21(+2.29%) |
Jul 26, 2022 | 9.130 | 9.270 | 8.800 | 9.170 | 8,581 | +0.05(+0.55%) |
Jul 25, 2022 | 9.100 | 9.220 | 8.931 | 9.120 | 5,075 | +0.35(+3.99%) |
Jul 22, 2022 | 8.940 | 8.940 | 8.760 | 8.770 | 934 | -0.43(-4.67%) |
Jul 21, 2022 | 8.950 | 9.270 | 8.950 | 9.200 | 6,510 | +0.20(+2.22%) |
Jul 20, 2022 | 8.830 | 9.000 | 8.450 | 9.000 | 6,303 | +0.27(+3.09%) |
Jul 19, 2022 | 9.119 | 9.270 | 8.703 | 8.730 | 3,341 | -0.11(-1.24%) |
Jul 18, 2022 | 9.050 | 9.110 | 8.770 | 8.840 | 11,423 | -0.26(-2.86%) |
Jul 15, 2022 | 9.280 | 9.290 | 8.950 | 9.100 | 7,958 | -0.18(-1.94%) |
Jul 14, 2022 | 9.320 | 9.405 | 8.992 | 9.280 | 27,612 | +0.01(+0.11%) |
Jul 13, 2022 | 9.500 | 9.650 | 8.950 | 9.270 | 89,952 | +0.12(+1.31%) |
Jul 12, 2022 | 8.850 | 9.540 | 8.850 | 9.150 | 14,268 | +0.40(+4.57%) |
Jul 11, 2022 | 8.890 | 9.050 | 8.670 | 8.750 | 12,499 | -0.26(-2.89%) |
Jul 08, 2022 | 9.430 | 9.680 | 8.650 | 9.010 | 26,387 | -0.49(-5.16%) |
Jul 07, 2022 | 9.100 | 10.00 | 9.100 | 9.500 | 20,621 | +0.63(+7.10%) |
Jul 06, 2022 | 8.700 | 9.260 | 8.050 | 8.870 | 35,160 | +0.08(+0.91%) |
Jul 05, 2022 | 9.740 | 9.740 | 8.570 | 8.790 | 21,659 | -0.41(-4.46%) |
Jul 01, 2022 | 9.300 | 9.300 | 8.640 | 9.200 | 9,189 | +0.20(+2.22%) |
Jun 30, 2022 | 8.260 | 9.120 | 8.260 | 9.000 | 14,863 | +0.49(+5.76%) |
Jun 29, 2022 | 8.700 | 9.640 | 8.350 | 8.510 | 21,480 | -0.26(-2.96%) |
Jun 28, 2022 | 7.990 | 9.305 | 7.990 | 8.770 | 35,363 | +0.92(+11.72%) |
Jun 27, 2022 | 7.940 | 8.080 | 7.750 | 7.850 | 24,548 | +0.10(+1.29%) |
Jun 24, 2022 | 7.760 | 7.940 | 7.690 | 7.750 | 35,345 | -0.02(-0.26%) |
Jun 23, 2022 | 7.510 | 7.910 | 7.510 | 7.770 | 27,728 | +0.27(+3.60%) |
Jun 22, 2022 | 7.710 | 8.080 | 7.500 | 7.500 | 34,852 | -0.40(-5.06%) |
Jun 21, 2022 | 7.910 | 7.970 | 7.860 | 7.900 | 36,054 | -0.03(-0.38%) |
Jun 17, 2022 | 8.070 | 8.080 | 7.620 | 7.930 | 116,305 | -0.09(-1.12%) |
Jun 16, 2022 | 8.120 | 8.310 | 8.000 | 8.020 | 36,131 | -0.27(-3.26%) |
Jun 15, 2022 | 8.510 | 9.080 | 8.270 | 8.290 | 47,451 | -0.22(-2.59%) |
Jun 14, 2022 | 8.500 | 8.681 | 8.500 | 8.510 | 8,259 | +0.01(+0.12%) |
Jun 13, 2022 | 9.480 | 9.480 | 8.500 | 8.500 | 43,019 | -1.35(-13.71%) |
Jun 10, 2022 | 10.48 | 10.54 | 9.555 | 9.850 | 12,034 | -0.74(-6.99%) |
Jun 09, 2022 | 11.03 | 11.53 | 10.39 | 10.59 | 13,855 | -0.52(-4.68%) |
Jun 08, 2022 | 11.05 | 11.45 | 11.05 | 11.11 | 6,379 | -0.15(-1.33%) |
Jun 07, 2022 | 11.19 | 11.60 | 11.19 | 11.26 | 12,309 | +0.00(+0.00%) |
Jun 06, 2022 | 12.40 | 12.43 | 11.15 | 11.26 | 16,317 | -1.13(-9.12%) |
Jun 03, 2022 | 12.55 | 12.91 | 12.39 | 12.39 | 3,863 | -0.16(-1.27%) |
Jun 02, 2022 | 13.05 | 13.18 | 12.38 | 12.55 | 14,970 | -0.50(-3.83%) |
Jun 01, 2022 | 12.05 | 13.98 | 12.05 | 13.05 | 58,460 | +1.32(+11.25%) |
May 31, 2022 | 14.75 | 14.88 | 11.65 | 11.73 | 79,493 | -3.15(-21.17%) |
May 27, 2022 | 14.85 | 14.88 | 14.35 | 14.88 | 13,366 | -0.04(-0.27%) |
May 26, 2022 | 15.00 | 15.70 | 14.77 | 14.92 | 24,669 | -0.08(-0.53%) |
May 25, 2022 | 13.85 | 15.00 | 13.80 | 15.00 | 55,355 | +1.00(+7.14%) |
May 24, 2022 | 13.58 | 14.45 | 13.58 | 14.00 | 56,019 | +0.28(+2.04%) |
May 23, 2022 | 13.58 | 14.24 | 13.58 | 13.72 | 11,147 | +0.13(+0.96%) |
May 20, 2022 | 13.92 | 14.17 | 13.57 | 13.59 | 10,309 | -0.35(-2.51%) |
May 19, 2022 | 13.70 | 14.00 | 12.77 | 13.94 | 32,394 | +0.21(+1.53%) |
May 18, 2022 | 14.77 | 14.77 | 12.86 | 13.73 | 56,770 | +1.65(+13.66%) |
May 17, 2022 | 12.86 | 12.90 | 12.08 | 12.08 | 13,686 | -0.61(-4.81%) |
May 16, 2022 | 13.15 | 13.15 | 12.30 | 12.69 | 23,366 | -0.57(-4.30%) |
May 13, 2022 | 13.64 | 13.88 | 13.00 | 13.26 | 10,622 | -0.40(-2.93%) |
May 12, 2022 | 13.87 | 13.87 | 13.60 | 13.66 | 10,286 | -0.21(-1.51%) |
May 11, 2022 | 13.86 | 14.22 | 13.03 | 13.87 | 14,363 | -0.12(-0.84%) |
May 10, 2022 | 13.58 | 14.15 | 12.78 | 13.99 | 14,316 | +0.30(+2.17%) |
May 09, 2022 | 14.18 | 14.18 | 13.59 | 13.69 | 17,439 | -0.49(-3.46%) |
May 06, 2022 | 14.14 | 14.24 | 13.82 | 14.18 | 16,835 | +0.08(+0.57%) |
May 05, 2022 | 14.05 | 14.05 | 13.77 | 14.10 | 15,315 | +0.00(+0.00%) |
May 04, 2022 | 13.25 | 14.92 | 12.03 | 14.10 | 51,384 | +0.90(+6.82%) |
May 03, 2022 | 12.94 | 13.32 | 12.66 | 13.20 | 28,071 | +0.24(+1.85%) |