Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.91 | 12.71 | 11.11 | 11.44 | 223,324 | +0.17(+1.51%) |
Apr 27, 2023 | 11.23 | 11.47 | 11.10 | 11.27 | 135,995 | +0.11(+0.99%) |
Apr 26, 2023 | 11.45 | 11.63 | 11.15 | 11.16 | 92,797 | -0.34(-2.96%) |
Apr 25, 2023 | 11.70 | 11.88 | 11.45 | 11.50 | 109,897 | -0.28(-2.38%) |
Apr 24, 2023 | 11.93 | 12.05 | 11.74 | 11.78 | 86,475 | -0.18(-1.51%) |
Apr 21, 2023 | 11.87 | 12.04 | 11.69 | 11.96 | 120,294 | +0.05(+0.42%) |
Apr 20, 2023 | 11.85 | 11.96 | 11.80 | 11.91 | 85,876 | -0.07(-0.58%) |
Apr 19, 2023 | 11.67 | 12.03 | 11.62 | 11.98 | 107,463 | +0.37(+3.19%) |
Apr 18, 2023 | 11.91 | 12.07 | 11.57 | 11.61 | 85,492 | -0.33(-2.76%) |
Apr 17, 2023 | 12.06 | 12.19 | 11.84 | 11.94 | 103,038 | +0.00(+0.00%) |
Apr 14, 2023 | 12.08 | 12.15 | 11.82 | 11.94 | 107,097 | -0.09(-0.75%) |
Apr 13, 2023 | 11.67 | 12.12 | 11.67 | 12.03 | 131,005 | +0.40(+3.44%) |
Apr 12, 2023 | 12.06 | 12.33 | 11.59 | 11.63 | 109,762 | -0.40(-3.33%) |
Apr 11, 2023 | 11.85 | 12.45 | 11.81 | 12.03 | 216,591 | +0.22(+1.86%) |
Apr 10, 2023 | 12.09 | 12.10 | 11.73 | 11.81 | 185,623 | -0.35(-2.88%) |
Apr 06, 2023 | 11.95 | 12.40 | 11.79 | 12.16 | 208,057 | +0.16(+1.33%) |
Apr 05, 2023 | 11.80 | 12.01 | 11.75 | 12.00 | 110,160 | +0.18(+1.52%) |
Apr 04, 2023 | 12.14 | 12.19 | 11.70 | 11.82 | 125,140 | -0.18(-1.50%) |
Apr 03, 2023 | 12.05 | 12.22 | 11.66 | 12.00 | 251,449 | +0.00(+0.00%) |
Mar 31, 2023 | 11.56 | 12.22 | 11.56 | 12.00 | 422,151 | +0.55(+4.80%) |
Mar 30, 2023 | 11.79 | 11.88 | 11.37 | 11.45 | 134,062 | -0.30(-2.55%) |
Mar 29, 2023 | 11.81 | 12.08 | 11.58 | 11.75 | 222,935 | +0.04(+0.34%) |
Mar 28, 2023 | 11.51 | 12.08 | 11.40 | 11.71 | 269,702 | +0.33(+2.90%) |
Mar 27, 2023 | 11.01 | 11.40 | 10.94 | 11.38 | 128,451 | +0.39(+3.55%) |
Mar 24, 2023 | 10.58 | 11.14 | 10.50 | 10.99 | 153,000 | +0.32(+3.00%) |
Mar 23, 2023 | 10.85 | 11.01 | 10.53 | 10.67 | 183,394 | -0.10(-0.93%) |
Mar 22, 2023 | 11.12 | 11.18 | 10.75 | 10.77 | 130,982 | -0.34(-3.06%) |
Mar 21, 2023 | 10.54 | 11.33 | 10.52 | 11.11 | 251,854 | +0.63(+6.01%) |
Mar 20, 2023 | 10.51 | 10.78 | 10.35 | 10.48 | 193,649 | -0.02(-0.19%) |
Mar 17, 2023 | 10.69 | 10.89 | 10.42 | 10.50 | 392,231 | -0.26(-2.37%) |
Mar 16, 2023 | 10.84 | 11.01 | 10.71 | 10.76 | 191,301 | -0.24(-2.23%) |
Mar 15, 2023 | 10.81 | 11.09 | 10.63 | 11.00 | 213,765 | -0.12(-1.08%) |
Mar 14, 2023 | 11.01 | 11.40 | 10.87 | 11.12 | 356,167 | +0.18(+1.65%) |
Mar 13, 2023 | 9.970 | 11.25 | 9.925 | 10.94 | 547,509 | +1.41(+14.80%) |
Mar 10, 2023 | 9.690 | 10.06 | 9.470 | 9.530 | 261,455 | -0.13(-1.35%) |
Mar 09, 2023 | 9.660 | 10.13 | 9.500 | 9.660 | 352,775 | +0.00(+0.00%) |
Mar 08, 2023 | 9.850 | 9.850 | 9.400 | 9.660 | 474,626 | -0.10(-1.02%) |
Mar 07, 2023 | 10.52 | 10.61 | 9.340 | 9.760 | 1,205,088 | -2.65(-21.35%) |
Mar 06, 2023 | 12.60 | 12.78 | 12.22 | 12.41 | 321,019 | -0.28(-2.21%) |
Mar 03, 2023 | 12.57 | 12.80 | 12.25 | 12.69 | 186,569 | +0.08(+0.63%) |
Mar 02, 2023 | 12.72 | 12.74 | 12.31 | 12.61 | 180,859 | -0.24(-1.87%) |
Mar 01, 2023 | 12.86 | 13.12 | 12.60 | 12.85 | 206,177 | -0.07(-0.54%) |
Feb 28, 2023 | 12.82 | 13.12 | 12.70 | 12.92 | 556,991 | +0.09(+0.70%) |
Feb 27, 2023 | 12.93 | 13.07 | 12.56 | 12.83 | 103,200 | +0.01(+0.08%) |
Feb 24, 2023 | 12.54 | 12.82 | 12.31 | 12.82 | 151,754 | +0.19(+1.50%) |
Feb 23, 2023 | 12.69 | 12.97 | 12.49 | 12.63 | 120,614 | +0.09(+0.72%) |
Feb 22, 2023 | 12.57 | 12.76 | 12.35 | 12.54 | 181,246 | -0.07(-0.56%) |
Feb 21, 2023 | 12.98 | 13.00 | 12.55 | 12.61 | 231,930 | -0.44(-3.37%) |
Feb 17, 2023 | 12.93 | 13.20 | 12.77 | 13.05 | 179,582 | +0.16(+1.24%) |
Feb 16, 2023 | 12.96 | 13.12 | 12.82 | 12.89 | 193,698 | -0.08(-0.62%) |
Feb 15, 2023 | 12.65 | 13.00 | 12.61 | 12.97 | 133,916 | +0.27(+2.13%) |
Feb 14, 2023 | 12.73 | 12.81 | 12.50 | 12.70 | 143,199 | -0.05(-0.39%) |
Feb 13, 2023 | 12.58 | 12.88 | 12.49 | 12.75 | 214,393 | +0.16(+1.27%) |
Feb 10, 2023 | 12.49 | 12.65 | 12.18 | 12.59 | 256,986 | +0.01(+0.08%) |
Feb 09, 2023 | 12.70 | 12.95 | 12.43 | 12.58 | 199,213 | -0.06(-0.47%) |
Feb 08, 2023 | 12.90 | 12.98 | 12.54 | 12.64 | 274,128 | -0.22(-1.71%) |
Feb 07, 2023 | 12.98 | 12.98 | 12.17 | 12.86 | 697,898 | -0.09(-0.69%) |
Feb 06, 2023 | 13.78 | 13.96 | 12.85 | 12.95 | 492,768 | -0.69(-5.06%) |
Feb 03, 2023 | 14.09 | 14.69 | 13.27 | 13.64 | 737,226 | -0.57(-4.01%) |
Feb 02, 2023 | 14.19 | 14.66 | 14.08 | 14.21 | 243,529 | -0.02(-0.14%) |
Feb 01, 2023 | 14.15 | 14.39 | 13.86 | 14.23 | 304,748 | +0.10(+0.71%) |
Jan 31, 2023 | 14.04 | 14.50 | 13.77 | 14.13 | 223,968 | -0.05(-0.35%) |
Jan 30, 2023 | 15.23 | 15.37 | 14.13 | 14.18 | 277,857 | -1.17(-7.62%) |
Jan 27, 2023 | 15.22 | 15.48 | 15.05 | 15.35 | 100,163 | +0.05(+0.33%) |
Jan 26, 2023 | 15.84 | 16.09 | 15.12 | 15.30 | 161,223 | -0.47(-2.98%) |
Jan 25, 2023 | 15.67 | 15.81 | 15.38 | 15.77 | 97,165 | +0.04(+0.25%) |
Jan 24, 2023 | 15.25 | 15.91 | 15.13 | 15.73 | 164,709 | +0.52(+3.42%) |
Jan 23, 2023 | 15.48 | 15.59 | 15.16 | 15.21 | 162,733 | -0.20(-1.30%) |
Jan 20, 2023 | 15.42 | 15.71 | 15.12 | 15.41 | 160,764 | +0.20(+1.31%) |
Jan 19, 2023 | 15.03 | 15.60 | 14.85 | 15.21 | 265,542 | +0.00(+0.00%) |
Jan 18, 2023 | 16.79 | 17.16 | 15.07 | 15.21 | 345,643 | -1.53(-9.14%) |
Jan 17, 2023 | 16.62 | 16.83 | 16.27 | 16.74 | 179,981 | -0.06(-0.36%) |
Jan 13, 2023 | 16.62 | 16.98 | 16.41 | 16.80 | 162,239 | +0.18(+1.08%) |
Jan 12, 2023 | 16.34 | 16.64 | 16.00 | 16.62 | 167,132 | +0.32(+1.96%) |
Jan 11, 2023 | 16.56 | 16.98 | 16.11 | 16.30 | 310,493 | -0.24(-1.45%) |
Jan 10, 2023 | 15.59 | 17.24 | 15.57 | 16.54 | 503,653 | +0.89(+5.69%) |
Jan 09, 2023 | 15.79 | 16.10 | 15.10 | 15.65 | 333,135 | +0.00(+0.00%) |
Jan 06, 2023 | 14.55 | 17.25 | 14.53 | 15.65 | 1,142,525 | +1.51(+10.68%) |
Jan 05, 2023 | 14.15 | 14.26 | 13.96 | 14.14 | 122,800 | +0.03(+0.21%) |
Jan 04, 2023 | 13.91 | 14.24 | 13.86 | 14.11 | 99,751 | +0.23(+1.66%) |
Jan 03, 2023 | 14.17 | 14.48 | 13.85 | 13.88 | 182,633 | -0.03(-0.21%) |
Dec 30, 2022 | 13.80 | 13.98 | 13.71 | 13.91 | 235,576 | +0.04(+0.29%) |
Dec 29, 2022 | 13.95 | 14.20 | 13.81 | 13.87 | 159,746 | -0.01(-0.07%) |
Dec 28, 2022 | 13.69 | 13.90 | 13.63 | 13.88 | 137,733 | +0.12(+0.87%) |
Dec 27, 2022 | 14.02 | 14.09 | 13.67 | 13.76 | 143,698 | -0.05(-0.36%) |
Dec 23, 2022 | 13.63 | 14.07 | 13.63 | 13.81 | 180,392 | +0.21(+1.54%) |
Dec 22, 2022 | 13.63 | 13.97 | 13.38 | 13.60 | 143,993 | -0.15(-1.09%) |
Dec 21, 2022 | 13.60 | 14.08 | 13.51 | 13.75 | 204,851 | +0.19(+1.40%) |
Dec 20, 2022 | 13.51 | 14.01 | 13.37 | 13.56 | 290,734 | -0.02(-0.15%) |
Dec 19, 2022 | 13.36 | 13.91 | 13.23 | 13.58 | 241,578 | +0.26(+1.95%) |
Dec 16, 2022 | 13.73 | 13.82 | 13.25 | 13.32 | 547,238 | -0.55(-3.97%) |
Dec 15, 2022 | 14.17 | 14.50 | 13.86 | 13.87 | 178,371 | -0.41(-2.87%) |
Dec 14, 2022 | 13.65 | 14.40 | 13.64 | 14.28 | 219,680 | +0.63(+4.62%) |
Dec 13, 2022 | 14.14 | 14.31 | 13.62 | 13.65 | 164,130 | -0.09(-0.66%) |
Dec 12, 2022 | 13.40 | 13.93 | 13.37 | 13.74 | 154,057 | +0.40(+3.00%) |
Dec 09, 2022 | 13.99 | 14.11 | 13.05 | 13.34 | 364,778 | -0.81(-5.72%) |
Dec 08, 2022 | 13.99 | 14.20 | 13.83 | 14.15 | 117,003 | +0.19(+1.36%) |
Dec 07, 2022 | 13.65 | 14.06 | 13.46 | 13.96 | 139,656 | +0.31(+2.27%) |
Dec 06, 2022 | 13.62 | 13.80 | 13.43 | 13.65 | 144,680 | +0.05(+0.37%) |
Dec 05, 2022 | 13.73 | 13.73 | 13.32 | 13.60 | 160,673 | -0.20(-1.45%) |
Dec 02, 2022 | 13.55 | 14.00 | 13.42 | 13.80 | 135,891 | +0.15(+1.10%) |
Dec 01, 2022 | 13.69 | 13.99 | 13.47 | 13.65 | 160,365 | -0.07(-0.51%) |
Nov 30, 2022 | 13.52 | 14.06 | 13.46 | 13.72 | 137,613 | +0.23(+1.70%) |
Nov 29, 2022 | 13.48 | 13.62 | 13.21 | 13.49 | 145,337 | -0.02(-0.15%) |
Nov 28, 2022 | 13.53 | 13.76 | 13.39 | 13.51 | 122,689 | -0.02(-0.15%) |
Nov 25, 2022 | 13.99 | 13.99 | 13.45 | 13.53 | 69,642 | -0.31(-2.24%) |
Nov 23, 2022 | 13.69 | 13.93 | 13.57 | 13.84 | 80,139 | +0.11(+0.80%) |
Nov 22, 2022 | 13.55 | 13.84 | 13.16 | 13.73 | 166,261 | +0.18(+1.33%) |
Nov 21, 2022 | 13.82 | 14.04 | 13.46 | 13.55 | 174,753 | -0.30(-2.17%) |
Nov 18, 2022 | 14.00 | 14.55 | 13.80 | 13.85 | 374,052 | +0.05(+0.36%) |
Nov 17, 2022 | 13.28 | 13.87 | 13.28 | 13.80 | 240,446 | +0.39(+2.91%) |
Nov 16, 2022 | 13.45 | 13.60 | 13.16 | 13.41 | 138,030 | -0.13(-0.96%) |
Nov 15, 2022 | 13.14 | 13.69 | 13.14 | 13.54 | 214,673 | +0.36(+2.73%) |
Nov 14, 2022 | 12.99 | 13.49 | 12.99 | 13.18 | 190,452 | +0.18(+1.38%) |
Nov 11, 2022 | 13.43 | 13.45 | 12.79 | 13.00 | 180,395 | -0.40(-2.99%) |
Nov 10, 2022 | 13.25 | 13.46 | 13.14 | 13.40 | 175,308 | +0.54(+4.20%) |
Nov 09, 2022 | 12.87 | 13.17 | 12.69 | 12.86 | 171,262 | -0.19(-1.46%) |
Nov 08, 2022 | 13.31 | 13.33 | 12.86 | 13.05 | 204,338 | -0.19(-1.44%) |
Nov 07, 2022 | 12.84 | 13.29 | 12.52 | 13.24 | 291,369 | +0.47(+3.68%) |
Nov 04, 2022 | 12.31 | 12.80 | 12.23 | 12.77 | 235,030 | +0.69(+5.71%) |
Nov 03, 2022 | 12.30 | 12.31 | 11.55 | 12.08 | 310,163 | -0.48(-3.82%) |
Nov 02, 2022 | 12.31 | 12.91 | 11.99 | 12.56 | 405,874 | +0.29(+2.36%) |
Nov 01, 2022 | 11.90 | 12.44 | 11.68 | 12.27 | 537,333 | +0.87(+7.63%) |
Oct 31, 2022 | 10.40 | 11.50 | 10.35 | 11.40 | 441,698 | +0.88(+8.37%) |
Oct 28, 2022 | 9.730 | 10.90 | 9.612 | 10.52 | 696,018 | +1.31(+14.22%) |
Oct 27, 2022 | 9.150 | 9.210 | 8.900 | 9.210 | 165,774 | +0.06(+0.66%) |
Oct 26, 2022 | 9.000 | 9.335 | 9.000 | 9.150 | 70,465 | +0.11(+1.22%) |
Oct 25, 2022 | 8.960 | 9.340 | 8.960 | 9.040 | 85,182 | +0.03(+0.33%) |
Oct 24, 2022 | 9.030 | 9.140 | 8.860 | 9.010 | 77,389 | +0.01(+0.11%) |
Oct 21, 2022 | 8.870 | 9.100 | 8.680 | 9.000 | 87,002 | +0.21(+2.39%) |
Oct 20, 2022 | 8.880 | 9.105 | 8.760 | 8.790 | 70,645 | -0.09(-1.01%) |
Oct 19, 2022 | 8.960 | 9.220 | 8.780 | 8.880 | 48,439 | -0.14(-1.55%) |
Oct 18, 2022 | 9.190 | 9.450 | 8.900 | 9.020 | 121,101 | -0.10(-1.10%) |
Oct 17, 2022 | 8.840 | 9.170 | 8.840 | 9.120 | 103,540 | +0.39(+4.47%) |
Oct 14, 2022 | 9.200 | 9.280 | 8.700 | 8.730 | 77,535 | -0.40(-4.38%) |
Oct 13, 2022 | 8.610 | 9.202 | 8.490 | 9.130 | 121,947 | +0.39(+4.46%) |
Oct 12, 2022 | 8.980 | 8.980 | 8.600 | 8.740 | 68,242 | -0.23(-2.56%) |
Oct 11, 2022 | 8.770 | 9.020 | 8.510 | 8.970 | 105,147 | +0.26(+2.99%) |
Oct 10, 2022 | 8.740 | 8.910 | 8.600 | 8.710 | 90,143 | -0.09(-1.02%) |
Oct 07, 2022 | 9.270 | 9.400 | 8.750 | 8.800 | 141,339 | -0.50(-5.38%) |
Oct 06, 2022 | 9.540 | 9.680 | 9.280 | 9.300 | 94,588 | -0.21(-2.21%) |
Oct 05, 2022 | 9.590 | 9.720 | 9.140 | 9.510 | 132,646 | -0.22(-2.26%) |
Oct 04, 2022 | 9.790 | 10.05 | 9.670 | 9.730 | 114,334 | +0.12(+1.25%) |
Oct 03, 2022 | 9.030 | 9.820 | 9.030 | 9.610 | 167,499 | +0.54(+5.95%) |
Sep 30, 2022 | 9.330 | 9.720 | 9.030 | 9.070 | 191,352 | -0.30(-3.20%) |
Sep 29, 2022 | 9.480 | 9.680 | 9.140 | 9.370 | 165,501 | -0.22(-2.29%) |
Sep 28, 2022 | 8.990 | 9.610 | 8.990 | 9.590 | 174,483 | +0.57(+6.32%) |
Sep 27, 2022 | 8.720 | 9.220 | 8.720 | 9.020 | 166,172 | +0.36(+4.16%) |
Sep 26, 2022 | 8.280 | 8.855 | 8.280 | 8.660 | 124,402 | +0.27(+3.22%) |
Sep 23, 2022 | 8.610 | 8.730 | 8.260 | 8.390 | 157,614 | -0.39(-4.44%) |
Sep 22, 2022 | 9.100 | 9.130 | 8.630 | 8.780 | 133,354 | -0.35(-3.83%) |
Sep 21, 2022 | 9.250 | 9.680 | 9.100 | 9.130 | 128,326 | -0.16(-1.72%) |
Sep 20, 2022 | 9.300 | 9.525 | 9.070 | 9.290 | 113,912 | -0.10(-1.06%) |
Sep 19, 2022 | 9.490 | 9.650 | 9.000 | 9.390 | 189,810 | -0.09(-0.95%) |
Sep 16, 2022 | 9.200 | 9.520 | 9.000 | 9.480 | 306,039 | +0.15(+1.61%) |
Sep 15, 2022 | 9.240 | 9.700 | 9.210 | 9.330 | 199,461 | +0.09(+0.97%) |
Sep 14, 2022 | 9.020 | 9.310 | 8.500 | 9.240 | 164,785 | +0.20(+2.21%) |
Sep 13, 2022 | 9.080 | 9.190 | 8.770 | 9.040 | 132,850 | -0.25(-2.69%) |
Sep 12, 2022 | 9.350 | 9.450 | 9.100 | 9.290 | 169,585 | -0.13(-1.38%) |
Sep 09, 2022 | 9.350 | 9.520 | 9.290 | 9.420 | 101,627 | +0.12(+1.29%) |
Sep 08, 2022 | 9.160 | 9.340 | 9.070 | 9.300 | 132,338 | +0.13(+1.42%) |
Sep 07, 2022 | 8.760 | 9.170 | 8.740 | 9.170 | 146,400 | +0.39(+4.44%) |
Sep 06, 2022 | 8.680 | 8.945 | 8.600 | 8.780 | 162,814 | +0.05(+0.57%) |
Sep 02, 2022 | 9.080 | 9.110 | 8.700 | 8.730 | 137,652 | -0.35(-3.85%) |
Sep 01, 2022 | 8.930 | 9.080 | 8.650 | 9.080 | 199,503 | +0.14(+1.57%) |
Aug 31, 2022 | 8.830 | 9.330 | 8.830 | 8.940 | 132,409 | +0.17(+1.94%) |
Aug 30, 2022 | 8.940 | 9.160 | 8.630 | 8.770 | 194,829 | -0.29(-3.20%) |
Aug 29, 2022 | 9.000 | 9.190 | 8.900 | 9.060 | 123,184 | -0.18(-1.95%) |
Aug 26, 2022 | 9.410 | 9.410 | 9.150 | 9.240 | 104,848 | -0.09(-0.96%) |
Aug 25, 2022 | 9.180 | 9.400 | 9.110 | 9.330 | 96,358 | +0.23(+2.53%) |
Aug 24, 2022 | 9.170 | 9.360 | 9.090 | 9.100 | 73,185 | -0.11(-1.19%) |
Aug 23, 2022 | 9.140 | 9.290 | 8.990 | 9.210 | 119,650 | +0.07(+0.77%) |
Aug 22, 2022 | 9.270 | 9.270 | 9.020 | 9.140 | 127,024 | -0.14(-1.51%) |
Aug 19, 2022 | 9.180 | 9.375 | 9.080 | 9.280 | 178,024 | -0.04(-0.43%) |
Aug 18, 2022 | 9.250 | 9.400 | 9.080 | 9.320 | 131,989 | +0.12(+1.30%) |
Aug 17, 2022 | 9.590 | 9.590 | 8.720 | 9.200 | 291,349 | -0.40(-4.17%) |
Aug 16, 2022 | 9.850 | 9.960 | 9.400 | 9.600 | 152,150 | -0.31(-3.13%) |
Aug 15, 2022 | 9.780 | 10.05 | 9.630 | 9.910 | 197,578 | +0.08(+0.81%) |
Aug 12, 2022 | 9.850 | 9.890 | 9.537 | 9.830 | 150,392 | +0.00(+0.00%) |
Aug 11, 2022 | 9.690 | 9.890 | 9.560 | 9.830 | 242,666 | +0.28(+2.93%) |
Aug 10, 2022 | 9.530 | 9.640 | 9.030 | 9.550 | 290,338 | +0.12(+1.27%) |
Aug 09, 2022 | 9.620 | 9.930 | 9.130 | 9.430 | 434,296 | -0.30(-3.08%) |
Aug 08, 2022 | 9.400 | 9.750 | 9.390 | 9.730 | 402,484 | +0.39(+4.18%) |
Aug 05, 2022 | 8.540 | 9.390 | 8.470 | 9.340 | 467,265 | +0.69(+7.98%) |
Aug 04, 2022 | 8.400 | 8.650 | 8.370 | 8.650 | 270,558 | +0.25(+2.98%) |
Aug 03, 2022 | 8.490 | 8.747 | 8.270 | 8.400 | 220,836 | -0.04(-0.47%) |
Aug 02, 2022 | 8.460 | 8.800 | 8.370 | 8.440 | 226,491 | -0.24(-2.76%) |
Aug 01, 2022 | 8.550 | 8.800 | 8.410 | 8.680 | 292,277 | +0.10(+1.17%) |
Jul 29, 2022 | 7.960 | 8.790 | 7.946 | 8.580 | 594,164 | +0.78(+10.00%) |
Jul 28, 2022 | 7.620 | 7.840 | 7.360 | 7.800 | 274,719 | +0.23(+3.04%) |
Jul 27, 2022 | 7.680 | 7.695 | 7.270 | 7.570 | 192,665 | -0.08(-1.05%) |
Jul 26, 2022 | 7.610 | 7.770 | 7.530 | 7.650 | 133,028 | -0.09(-1.16%) |
Jul 25, 2022 | 7.580 | 7.780 | 7.575 | 7.740 | 140,054 | +0.14(+1.84%) |
Jul 22, 2022 | 7.660 | 7.830 | 7.485 | 7.600 | 210,099 | -0.02(-0.26%) |
Jul 21, 2022 | 7.650 | 7.650 | 7.120 | 7.620 | 242,439 | -0.01(-0.13%) |
Jul 20, 2022 | 7.700 | 7.930 | 7.480 | 7.630 | 210,147 | +0.03(+0.39%) |
Jul 19, 2022 | 7.750 | 7.800 | 7.440 | 7.600 | 170,569 | -0.07(-0.91%) |
Jul 18, 2022 | 7.680 | 7.890 | 7.610 | 7.670 | 140,187 | +0.05(+0.66%) |
Jul 15, 2022 | 7.480 | 7.730 | 7.322 | 7.620 | 195,612 | +0.26(+3.53%) |
Jul 14, 2022 | 7.180 | 7.390 | 7.090 | 7.360 | 181,709 | +0.17(+2.36%) |
Jul 13, 2022 | 7.430 | 7.430 | 7.090 | 7.190 | 304,531 | -0.35(-4.64%) |
Jul 12, 2022 | 7.360 | 7.620 | 7.220 | 7.540 | 255,140 | +0.17(+2.31%) |
Jul 11, 2022 | 7.920 | 8.120 | 7.320 | 7.370 | 373,024 | -0.47(-5.99%) |
Jul 08, 2022 | 8.290 | 8.306 | 7.820 | 7.840 | 369,811 | -0.59(-7.00%) |
Jul 07, 2022 | 8.490 | 8.780 | 8.310 | 8.430 | 357,667 | -0.01(-0.12%) |
Jul 06, 2022 | 8.560 | 8.680 | 8.314 | 8.440 | 163,671 | -0.06(-0.71%) |
Jul 05, 2022 | 8.000 | 8.530 | 7.840 | 8.500 | 273,193 | +0.43(+5.33%) |
Jul 01, 2022 | 7.940 | 8.200 | 7.760 | 8.070 | 209,691 | +0.09(+1.13%) |
Jun 30, 2022 | 7.880 | 8.220 | 7.880 | 7.980 | 253,648 | +0.06(+0.76%) |
Jun 29, 2022 | 8.000 | 8.020 | 7.820 | 7.920 | 192,396 | -0.10(-1.25%) |
Jun 28, 2022 | 8.030 | 8.170 | 7.970 | 8.020 | 208,478 | +0.00(+0.00%) |
Jun 27, 2022 | 7.970 | 8.125 | 7.750 | 8.020 | 198,939 | +0.09(+1.13%) |
Jun 24, 2022 | 7.920 | 8.350 | 7.770 | 7.930 | 526,060 | +0.04(+0.51%) |
Jun 23, 2022 | 6.830 | 7.930 | 6.830 | 7.890 | 751,602 | +0.97(+14.02%) |
Jun 22, 2022 | 8.590 | 8.750 | 6.650 | 6.920 | 1,845,058 | -1.95(-21.98%) |
Jun 21, 2022 | 7.720 | 9.230 | 7.650 | 8.870 | 1,481,072 | +1.27(+16.71%) |
Jun 17, 2022 | 7.520 | 7.910 | 7.520 | 7.600 | 369,548 | +0.10(+1.33%) |
Jun 16, 2022 | 7.600 | 7.620 | 7.302 | 7.500 | 319,890 | -0.23(-2.98%) |
Jun 15, 2022 | 7.670 | 7.927 | 7.650 | 7.730 | 361,560 | +0.07(+0.91%) |
Jun 14, 2022 | 7.450 | 7.720 | 7.402 | 7.660 | 413,220 | +0.21(+2.82%) |
Jun 13, 2022 | 7.990 | 8.270 | 7.425 | 7.450 | 663,742 | -0.65(-8.02%) |
Jun 10, 2022 | 7.720 | 8.160 | 7.700 | 8.100 | 519,349 | +0.30(+3.85%) |
Jun 09, 2022 | 7.740 | 8.060 | 7.700 | 7.800 | 497,874 | +0.22(+2.90%) |
Jun 08, 2022 | 7.490 | 7.700 | 7.360 | 7.580 | 260,731 | +0.06(+0.80%) |
Jun 07, 2022 | 7.090 | 7.565 | 7.080 | 7.520 | 487,716 | +0.37(+5.17%) |
Jun 06, 2022 | 7.180 | 7.330 | 6.995 | 7.150 | 397,078 | +0.01(+0.14%) |
Jun 03, 2022 | 7.050 | 7.190 | 6.600 | 7.140 | 478,472 | -0.01(-0.14%) |
Jun 02, 2022 | 7.000 | 7.230 | 6.970 | 7.150 | 235,072 | +0.18(+2.58%) |
Jun 01, 2022 | 7.450 | 7.450 | 6.560 | 6.970 | 336,104 | -0.32(-4.39%) |
May 31, 2022 | 7.460 | 7.590 | 7.250 | 7.290 | 919,111 | -0.27(-3.57%) |
May 27, 2022 | 7.250 | 7.640 | 7.190 | 7.560 | 305,982 | +0.35(+4.85%) |
May 26, 2022 | 7.140 | 7.362 | 7.080 | 7.210 | 193,486 | +0.10(+1.41%) |
May 25, 2022 | 7.030 | 7.240 | 6.990 | 7.110 | 175,054 | +0.03(+0.42%) |
May 24, 2022 | 7.440 | 7.452 | 7.045 | 7.080 | 196,817 | -0.43(-5.73%) |
May 23, 2022 | 7.350 | 7.790 | 7.250 | 7.510 | 510,818 | +0.26(+3.59%) |
May 20, 2022 | 7.250 | 7.460 | 7.030 | 7.250 | 306,119 | +0.00(+0.00%) |
May 19, 2022 | 6.940 | 7.350 | 6.930 | 7.250 | 392,248 | +0.28(+4.02%) |
May 18, 2022 | 7.310 | 7.550 | 6.800 | 6.970 | 449,923 | -0.50(-6.69%) |
May 17, 2022 | 7.100 | 7.470 | 7.080 | 7.470 | 340,284 | +0.56(+8.10%) |
May 16, 2022 | 7.150 | 7.268 | 6.870 | 6.910 | 487,853 | -0.28(-3.89%) |
May 13, 2022 | 6.740 | 7.630 | 6.740 | 7.190 | 1,178,814 | +0.54(+8.12%) |
May 12, 2022 | 6.010 | 6.665 | 6.010 | 6.650 | 601,513 | +0.56(+9.20%) |
May 11, 2022 | 5.860 | 6.250 | 5.840 | 6.090 | 444,085 | +0.19(+3.22%) |
May 10, 2022 | 6.260 | 6.480 | 5.900 | 5.900 | 755,401 | -0.30(-4.84%) |
May 09, 2022 | 6.090 | 6.249 | 5.960 | 6.200 | 633,761 | -0.04(-0.64%) |
May 06, 2022 | 6.160 | 6.426 | 6.090 | 6.240 | 343,113 | +0.01(+0.16%) |
May 05, 2022 | 6.580 | 6.820 | 6.100 | 6.230 | 366,140 | -0.35(-5.32%) |
May 04, 2022 | 6.520 | 6.800 | 6.339 | 6.580 | 615,197 | +0.06(+0.92%) |
May 03, 2022 | 6.560 | 6.830 | 6.140 | 6.520 | 440,313 | +0.34(+5.50%) |