Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.02 | 11.74 | 10.02 | 11.36 | 89,095 | +2.03(+21.81%) |
Apr 27, 2023 | 9.225 | 9.324 | 9.066 | 9.324 | 14,148 | +0.15(+1.62%) |
Apr 26, 2023 | 9.165 | 9.175 | 9.165 | 9.175 | 1,269 | -0.05(-0.54%) |
Apr 25, 2023 | 8.848 | 9.264 | 8.833 | 9.225 | 20,520 | +0.33(+3.68%) |
Apr 24, 2023 | 8.937 | 9.106 | 8.540 | 8.897 | 16,741 | -0.18(-1.97%) |
Apr 21, 2023 | 8.751 | 9.076 | 8.751 | 9.076 | 2,385 | +0.00(+0.00%) |
Apr 20, 2023 | 8.530 | 9.076 | 8.530 | 9.076 | 4,784 | +0.03(+0.33%) |
Apr 19, 2023 | 9.125 | 9.189 | 9.046 | 9.046 | 5,741 | +0.02(+0.22%) |
Apr 18, 2023 | 9.284 | 9.284 | 9.026 | 9.026 | 2,941 | -0.23(-2.47%) |
Apr 17, 2023 | 9.334 | 9.334 | 9.175 | 9.254 | 2,085 | +0.11(+1.19%) |
Apr 14, 2023 | 9.413 | 9.423 | 9.110 | 9.145 | 4,931 | -0.17(-1.81%) |
Apr 13, 2023 | 8.977 | 9.314 | 8.977 | 9.314 | 3,747 | +0.09(+0.97%) |
Apr 12, 2023 | 9.135 | 9.403 | 8.977 | 9.225 | 10,241 | +0.09(+0.98%) |
Apr 11, 2023 | 9.026 | 9.278 | 9.026 | 9.135 | 1,250 | +0.14(+1.54%) |
Apr 10, 2023 | 9.026 | 9.266 | 8.927 | 8.996 | 8,411 | +0.07(+0.78%) |
Apr 06, 2023 | 9.086 | 9.175 | 8.927 | 8.927 | 4,360 | -0.21(-2.28%) |
Apr 05, 2023 | 9.195 | 9.314 | 8.904 | 9.135 | 4,736 | -0.04(-0.43%) |
Apr 04, 2023 | 9.175 | 9.423 | 9.006 | 9.175 | 7,117 | -0.06(-0.64%) |
Apr 03, 2023 | 9.770 | 9.770 | 9.210 | 9.234 | 6,574 | -0.22(-2.31%) |
Mar 31, 2023 | 9.582 | 9.889 | 9.363 | 9.453 | 4,458 | -0.23(-2.36%) |
Mar 30, 2023 | 9.909 | 9.909 | 9.502 | 9.681 | 10,316 | -0.14(-1.41%) |
Mar 29, 2023 | 9.423 | 9.869 | 9.423 | 9.820 | 2,625 | +0.09(+0.92%) |
Mar 28, 2023 | 9.463 | 9.869 | 9.463 | 9.730 | 1,940 | +0.38(+4.03%) |
Mar 27, 2023 | 9.403 | 9.502 | 9.036 | 9.353 | 10,366 | -0.15(-1.57%) |
Mar 24, 2023 | 9.185 | 9.621 | 9.125 | 9.502 | 12,779 | -0.02(-0.21%) |
Mar 23, 2023 | 9.919 | 10.03 | 9.155 | 9.522 | 19,989 | -0.29(-2.93%) |
Mar 22, 2023 | 10.19 | 10.28 | 9.701 | 9.810 | 9,313 | -0.26(-2.56%) |
Mar 21, 2023 | 9.959 | 10.32 | 9.850 | 10.07 | 10,079 | +0.22(+2.22%) |
Mar 20, 2023 | 9.929 | 10.04 | 9.800 | 9.849 | 9,276 | -0.19(-1.88%) |
Mar 17, 2023 | 9.939 | 10.04 | 9.869 | 10.04 | 17,032 | +0.02(+0.20%) |
Mar 16, 2023 | 10.17 | 10.33 | 9.998 | 10.02 | 11,973 | -0.11(-1.08%) |
Mar 15, 2023 | 10.48 | 10.48 | 10.01 | 10.13 | 6,306 | -0.39(-3.68%) |
Mar 14, 2023 | 10.57 | 10.97 | 10.33 | 10.51 | 18,583 | +0.13(+1.24%) |
Mar 13, 2023 | 10.44 | 10.85 | 10.12 | 10.38 | 25,559 | -0.07(-0.66%) |
Mar 10, 2023 | 10.69 | 10.76 | 10.34 | 10.45 | 4,967 | -0.29(-2.68%) |
Mar 09, 2023 | 10.96 | 11.07 | 10.60 | 10.74 | 9,012 | -0.24(-2.17%) |
Mar 08, 2023 | 11.16 | 11.22 | 10.81 | 10.98 | 4,969 | -0.13(-1.16%) |
Mar 07, 2023 | 10.96 | 11.29 | 10.96 | 11.11 | 4,004 | +0.15(+1.36%) |
Mar 06, 2023 | 11.35 | 11.35 | 10.94 | 10.96 | 3,009 | -0.07(-0.63%) |
Mar 03, 2023 | 11.11 | 11.20 | 10.50 | 11.03 | 13,672 | -0.32(-2.80%) |
Mar 02, 2023 | 11.37 | 11.40 | 10.96 | 11.35 | 6,838 | +0.44(+4.00%) |
Mar 01, 2023 | 10.99 | 11.32 | 10.91 | 10.91 | 8,374 | +0.04(+0.37%) |
Feb 28, 2023 | 10.62 | 10.91 | 10.58 | 10.87 | 7,251 | +0.12(+1.11%) |
Feb 27, 2023 | 10.42 | 10.95 | 10.41 | 10.75 | 20,264 | +0.35(+3.34%) |
Feb 24, 2023 | 10.34 | 10.59 | 10.34 | 10.40 | 7,383 | -0.16(-1.50%) |
Feb 23, 2023 | 10.61 | 10.71 | 10.29 | 10.56 | 15,140 | +0.14(+1.33%) |
Feb 22, 2023 | 10.65 | 10.65 | 10.17 | 10.42 | 21,029 | +0.01(+0.10%) |
Feb 21, 2023 | 10.86 | 10.86 | 10.41 | 10.41 | 7,749 | -0.49(-4.46%) |
Feb 17, 2023 | 11.23 | 11.62 | 10.89 | 10.90 | 38,622 | -0.40(-3.51%) |
Feb 16, 2023 | 11.33 | 11.51 | 11.18 | 11.30 | 7,310 | -0.01(-0.09%) |
Feb 15, 2023 | 11.50 | 11.69 | 11.31 | 11.31 | 12,640 | -0.20(-1.72%) |
Feb 14, 2023 | 11.39 | 11.76 | 11.20 | 11.51 | 24,458 | +0.12(+1.05%) |
Feb 13, 2023 | 11.24 | 12.07 | 11.24 | 11.39 | 35,794 | +0.03(+0.26%) |
Feb 10, 2023 | 11.47 | 11.88 | 11.25 | 11.36 | 23,843 | -0.10(-0.87%) |
Feb 09, 2023 | 11.42 | 11.83 | 10.93 | 11.46 | 40,460 | +0.35(+3.12%) |
Feb 08, 2023 | 11.14 | 11.40 | 10.66 | 11.11 | 41,660 | -0.03(-0.27%) |
Feb 07, 2023 | 11.19 | 11.46 | 10.94 | 11.14 | 31,579 | +0.16(+1.45%) |
Feb 06, 2023 | 10.60 | 11.29 | 10.60 | 10.98 | 38,068 | +0.38(+3.55%) |
Feb 03, 2023 | 10.16 | 11.11 | 10.11 | 10.60 | 120,212 | +0.59(+5.84%) |
Feb 02, 2023 | 10.17 | 10.36 | 10.02 | 10.02 | 54,960 | -0.12(-1.17%) |
Feb 01, 2023 | 10.38 | 10.44 | 10.03 | 10.14 | 24,045 | +0.12(+1.19%) |
Jan 31, 2023 | 10.04 | 10.21 | 9.978 | 10.02 | 3,748 | +0.05(+0.50%) |
Jan 30, 2023 | 10.12 | 10.33 | 9.968 | 9.968 | 4,985 | -0.18(-1.76%) |
Jan 27, 2023 | 10.27 | 10.27 | 9.969 | 10.15 | 6,890 | -0.12(-1.16%) |
Jan 26, 2023 | 10.25 | 10.49 | 10.12 | 10.27 | 6,038 | -0.04(-0.39%) |
Jan 25, 2023 | 10.05 | 10.48 | 9.909 | 10.31 | 27,711 | +0.39(+3.90%) |
Jan 24, 2023 | 10.07 | 10.13 | 9.869 | 9.919 | 7,000 | -0.22(-2.15%) |
Jan 23, 2023 | 10.33 | 10.52 | 10.06 | 10.14 | 18,932 | -0.13(-1.26%) |
Jan 20, 2023 | 10.12 | 10.31 | 10.06 | 10.27 | 38,104 | +0.07(+0.68%) |
Jan 19, 2023 | 10.03 | 10.21 | 10.03 | 10.20 | 4,838 | +0.18(+1.78%) |
Jan 18, 2023 | 10.12 | 10.33 | 9.869 | 10.02 | 24,855 | -0.05(-0.49%) |
Jan 17, 2023 | 10.24 | 10.57 | 10.02 | 10.07 | 28,210 | -0.17(-1.65%) |
Jan 13, 2023 | 10.32 | 10.63 | 9.810 | 10.24 | 25,319 | -0.13(-1.24%) |
Jan 12, 2023 | 10.11 | 10.64 | 9.919 | 10.37 | 17,098 | +0.17(+1.65%) |
Jan 11, 2023 | 10.76 | 10.76 | 9.919 | 10.20 | 23,066 | -0.29(-2.74%) |
Jan 10, 2023 | 10.21 | 10.83 | 10.03 | 10.48 | 29,134 | +0.17(+1.63%) |
Jan 09, 2023 | 9.542 | 10.49 | 9.542 | 10.32 | 20,519 | +0.87(+9.19%) |
Jan 06, 2023 | 9.066 | 9.611 | 8.927 | 9.448 | 19,365 | +0.45(+5.02%) |
Jan 05, 2023 | 9.026 | 9.160 | 8.957 | 8.996 | 8,550 | -0.03(-0.33%) |
Jan 04, 2023 | 8.996 | 9.324 | 8.996 | 9.026 | 5,671 | +0.10(+1.11%) |
Jan 03, 2023 | 9.780 | 9.819 | 8.927 | 8.927 | 9,146 | -0.71(-7.41%) |
Dec 30, 2022 | 9.036 | 9.889 | 9.036 | 9.641 | 20,037 | +0.59(+6.46%) |
Dec 29, 2022 | 8.709 | 9.135 | 8.709 | 9.056 | 14,823 | +0.37(+4.22%) |
Dec 28, 2022 | 8.679 | 8.937 | 8.679 | 8.689 | 7,560 | +0.14(+1.62%) |
Dec 27, 2022 | 8.986 | 9.036 | 8.540 | 8.550 | 17,189 | -0.48(-5.27%) |
Dec 23, 2022 | 9.006 | 9.175 | 9.006 | 9.026 | 4,368 | +0.01(+0.11%) |
Dec 22, 2022 | 8.937 | 9.125 | 8.937 | 9.016 | 12,968 | +0.08(+0.89%) |
Dec 21, 2022 | 9.076 | 9.254 | 8.937 | 8.937 | 15,908 | +0.00(+0.00%) |
Dec 20, 2022 | 8.967 | 9.364 | 8.937 | 8.937 | 30,507 | -0.05(-0.55%) |
Dec 19, 2022 | 9.383 | 9.552 | 8.902 | 8.986 | 15,532 | -0.34(-3.62%) |
Dec 16, 2022 | 9.621 | 9.889 | 9.175 | 9.324 | 18,867 | -0.30(-3.09%) |
Dec 15, 2022 | 9.800 | 10.11 | 9.621 | 9.621 | 20,862 | -0.21(-2.12%) |
Dec 14, 2022 | 9.939 | 10.07 | 9.686 | 9.830 | 14,600 | -0.11(-1.10%) |
Dec 13, 2022 | 10.23 | 10.68 | 9.894 | 9.939 | 15,686 | -0.13(-1.28%) |
Dec 12, 2022 | 9.988 | 10.22 | 9.899 | 10.07 | 13,663 | -0.18(-1.74%) |
Dec 09, 2022 | 10.17 | 10.44 | 9.949 | 10.25 | 5,846 | -0.06(-0.58%) |
Dec 08, 2022 | 10.40 | 10.61 | 10.19 | 10.31 | 12,803 | -0.16(-1.52%) |
Dec 07, 2022 | 10.29 | 10.47 | 10.10 | 10.46 | 6,712 | -0.27(-2.50%) |
Dec 06, 2022 | 10.77 | 10.77 | 10.60 | 10.73 | 2,352 | -0.18(-1.64%) |
Dec 05, 2022 | 10.69 | 10.91 | 10.68 | 10.91 | 1,708 | -0.20(-1.79%) |
Dec 02, 2022 | 10.92 | 11.27 | 10.91 | 11.11 | 7,743 | +0.06(+0.54%) |
Dec 01, 2022 | 10.75 | 11.65 | 10.61 | 11.05 | 28,553 | +0.47(+4.41%) |
Nov 30, 2022 | 10.04 | 10.67 | 10.04 | 10.58 | 32,537 | +0.60(+5.96%) |
Nov 29, 2022 | 10.05 | 10.05 | 9.929 | 9.988 | 5,785 | +0.02(+0.20%) |
Nov 28, 2022 | 9.929 | 10.02 | 9.929 | 9.968 | 14,654 | -0.05(-0.49%) |
Nov 25, 2022 | 9.909 | 10.07 | 9.909 | 10.02 | 2,595 | -0.19(-1.85%) |
Nov 23, 2022 | 9.720 | 10.41 | 9.720 | 10.21 | 4,177 | +0.48(+4.89%) |
Nov 22, 2022 | 10.03 | 10.03 | 9.572 | 9.730 | 12,032 | +0.04(+0.41%) |
Nov 21, 2022 | 10.13 | 10.13 | 9.671 | 9.691 | 27,138 | -0.28(-2.79%) |
Nov 18, 2022 | 10.12 | 10.12 | 9.899 | 9.968 | 4,542 | +0.03(+0.30%) |
Nov 17, 2022 | 10.13 | 10.61 | 9.425 | 9.939 | 30,367 | -0.35(-3.37%) |
Nov 16, 2022 | 10.83 | 10.90 | 10.29 | 10.29 | 24,203 | -0.39(-3.63%) |
Nov 15, 2022 | 10.82 | 10.82 | 10.66 | 10.67 | 1,881 | +0.02(+0.19%) |
Nov 14, 2022 | 10.58 | 10.81 | 10.56 | 10.65 | 4,375 | +0.04(+0.37%) |
Nov 11, 2022 | 10.56 | 10.86 | 10.56 | 10.61 | 9,686 | +0.18(+1.71%) |
Nov 10, 2022 | 10.29 | 10.57 | 10.05 | 10.43 | 15,151 | +0.39(+3.90%) |
Nov 09, 2022 | 10.18 | 10.27 | 10.04 | 10.04 | 12,899 | -0.13(-1.32%) |
Nov 08, 2022 | 10.18 | 10.32 | 10.04 | 10.18 | 17,461 | -0.01(-0.10%) |
Nov 07, 2022 | 10.53 | 10.92 | 10.10 | 10.19 | 22,814 | -0.74(-6.81%) |
Nov 04, 2022 | 11.90 | 12.05 | 10.93 | 10.93 | 18,346 | -1.57(-12.54%) |
Nov 03, 2022 | 12.70 | 12.99 | 12.50 | 12.50 | 11,902 | -0.62(-4.76%) |
Nov 02, 2022 | 12.73 | 13.14 | 12.70 | 13.12 | 15,493 | +0.40(+3.12%) |
Nov 01, 2022 | 13.00 | 13.30 | 12.70 | 12.73 | 9,787 | -0.18(-1.38%) |
Oct 31, 2022 | 12.88 | 13.65 | 12.88 | 12.90 | 16,589 | +0.02(+0.15%) |
Oct 28, 2022 | 12.88 | 12.94 | 12.62 | 12.88 | 17,344 | +0.19(+1.48%) |
Oct 27, 2022 | 12.40 | 13.11 | 12.40 | 12.70 | 9,748 | +0.29(+2.32%) |
Oct 26, 2022 | 11.46 | 12.82 | 11.46 | 12.41 | 29,428 | +1.07(+9.45%) |
Oct 25, 2022 | 11.11 | 11.36 | 11.06 | 11.34 | 22,243 | +0.36(+3.25%) |
Oct 24, 2022 | 10.86 | 11.35 | 10.78 | 10.98 | 19,382 | +0.17(+1.56%) |
Oct 21, 2022 | 10.94 | 11.21 | 10.81 | 10.81 | 3,385 | -0.09(-0.82%) |
Oct 20, 2022 | 10.88 | 11.21 | 10.65 | 10.90 | 5,414 | +0.12(+1.10%) |
Oct 19, 2022 | 10.84 | 11.11 | 10.74 | 10.78 | 3,514 | -0.10(-0.91%) |
Oct 18, 2022 | 10.90 | 11.11 | 10.65 | 10.88 | 2,484 | +0.26(+2.43%) |
Oct 17, 2022 | 10.88 | 11.35 | 10.61 | 10.62 | 6,733 | -0.14(-1.29%) |
Oct 14, 2022 | 10.73 | 11.76 | 10.57 | 10.76 | 6,383 | +0.01(+0.09%) |
Oct 13, 2022 | 10.11 | 10.77 | 10.11 | 10.75 | 4,566 | +0.34(+3.24%) |
Oct 12, 2022 | 10.22 | 10.41 | 9.969 | 10.41 | 11,571 | +0.34(+3.35%) |
Oct 11, 2022 | 10.37 | 10.61 | 10.08 | 10.08 | 9,527 | -0.24(-2.31%) |
Oct 10, 2022 | 10.41 | 10.86 | 10.12 | 10.32 | 12,209 | +0.05(+0.48%) |
Oct 07, 2022 | 10.45 | 10.46 | 10.03 | 10.27 | 12,438 | -0.44(-4.08%) |
Oct 06, 2022 | 10.68 | 10.93 | 10.42 | 10.70 | 10,852 | -0.43(-3.83%) |
Oct 05, 2022 | 11.52 | 11.59 | 10.98 | 11.13 | 14,799 | -0.47(-4.02%) |
Oct 04, 2022 | 12.26 | 12.26 | 11.60 | 11.60 | 10,180 | +0.11(+0.95%) |
Oct 03, 2022 | 11.37 | 11.52 | 11.07 | 11.49 | 24,183 | +0.11(+0.96%) |
Sep 30, 2022 | 11.90 | 12.28 | 11.38 | 11.38 | 14,287 | -0.52(-4.34%) |
Sep 29, 2022 | 11.03 | 11.89 | 10.66 | 11.89 | 12,939 | +0.88(+8.02%) |
Sep 28, 2022 | 10.88 | 11.65 | 10.83 | 11.01 | 21,809 | +0.58(+5.51%) |
Sep 27, 2022 | 10.71 | 10.89 | 10.43 | 10.43 | 4,664 | -0.13(-1.22%) |
Sep 26, 2022 | 10.39 | 10.80 | 10.39 | 10.56 | 2,566 | -0.16(-1.48%) |
Sep 23, 2022 | 10.76 | 10.87 | 10.39 | 10.72 | 15,484 | -0.09(-0.83%) |
Sep 22, 2022 | 11.04 | 11.14 | 10.74 | 10.81 | 2,402 | -0.04(-0.37%) |
Sep 21, 2022 | 11.80 | 11.85 | 10.52 | 10.85 | 12,132 | -0.83(-7.13%) |
Sep 20, 2022 | 11.90 | 11.90 | 11.44 | 11.68 | 5,963 | -0.22(-1.83%) |
Sep 19, 2022 | 12.61 | 12.61 | 11.24 | 11.90 | 19,073 | -1.03(-7.98%) |
Sep 16, 2022 | 10.84 | 12.93 | 10.74 | 12.93 | 20,311 | +0.97(+8.13%) |
Sep 15, 2022 | 11.37 | 12.12 | 11.37 | 11.96 | 7,899 | +0.60(+5.33%) |
Sep 14, 2022 | 11.23 | 11.90 | 10.92 | 11.36 | 11,035 | -0.03(-0.26%) |
Sep 13, 2022 | 12.21 | 12.34 | 11.06 | 11.39 | 22,887 | -1.16(-9.25%) |
Sep 12, 2022 | 13.80 | 14.34 | 12.55 | 12.55 | 39,845 | -1.12(-8.20%) |
Sep 09, 2022 | 12.85 | 13.69 | 12.41 | 13.67 | 35,084 | +0.78(+6.08%) |
Sep 08, 2022 | 11.45 | 13.29 | 11.42 | 12.88 | 29,191 | +1.25(+10.72%) |
Sep 07, 2022 | 11.41 | 11.85 | 11.15 | 11.64 | 11,592 | +0.53(+4.75%) |
Sep 06, 2022 | 12.01 | 12.15 | 10.87 | 11.11 | 32,169 | -0.68(-5.80%) |
Sep 02, 2022 | 11.49 | 12.40 | 11.23 | 11.79 | 31,706 | +0.30(+2.59%) |
Sep 01, 2022 | 11.06 | 11.50 | 10.44 | 11.50 | 54,728 | +2.27(+24.62%) |
Aug 31, 2022 | 9.403 | 9.403 | 8.967 | 9.225 | 8,488 | +0.09(+0.98%) |
Aug 30, 2022 | 9.225 | 9.225 | 8.971 | 9.135 | 3,729 | +0.18(+2.00%) |
Aug 29, 2022 | 9.274 | 9.274 | 8.957 | 8.957 | 3,941 | -0.29(-3.11%) |
Aug 26, 2022 | 9.225 | 9.383 | 8.937 | 9.244 | 6,668 | +0.06(+0.65%) |
Aug 25, 2022 | 8.982 | 9.313 | 8.947 | 9.185 | 10,862 | +0.23(+2.55%) |
Aug 24, 2022 | 9.026 | 9.056 | 8.937 | 8.957 | 5,688 | -0.06(-0.66%) |
Aug 23, 2022 | 8.907 | 9.175 | 8.887 | 9.016 | 4,975 | +0.08(+0.89%) |
Aug 22, 2022 | 9.720 | 9.720 | 8.927 | 8.937 | 22,803 | -0.97(-9.81%) |
Aug 19, 2022 | 10.41 | 10.41 | 9.909 | 9.909 | 6,613 | -0.37(-3.57%) |
Aug 18, 2022 | 10.07 | 10.39 | 9.968 | 10.28 | 7,094 | +0.26(+2.57%) |
Aug 17, 2022 | 10.61 | 10.71 | 9.804 | 10.02 | 11,718 | -0.50(-4.72%) |
Aug 16, 2022 | 10.91 | 10.93 | 10.51 | 10.51 | 12,092 | -0.36(-3.30%) |
Aug 15, 2022 | 10.40 | 11.05 | 10.40 | 10.87 | 8,487 | +0.47(+4.50%) |
Aug 12, 2022 | 9.830 | 10.41 | 9.830 | 10.40 | 12,497 | +0.30(+2.94%) |
Aug 11, 2022 | 9.929 | 10.22 | 9.810 | 10.11 | 7,057 | +0.39(+3.98%) |
Aug 10, 2022 | 9.720 | 9.810 | 9.466 | 9.720 | 4,249 | +0.39(+4.14%) |
Aug 09, 2022 | 9.472 | 9.530 | 8.957 | 9.334 | 9,616 | -0.18(-1.88%) |
Aug 08, 2022 | 9.353 | 9.651 | 9.195 | 9.512 | 5,511 | +0.49(+5.38%) |
Aug 05, 2022 | 8.639 | 9.254 | 8.441 | 9.026 | 13,493 | +0.53(+6.18%) |
Aug 04, 2022 | 8.996 | 9.085 | 8.431 | 8.500 | 7,622 | -0.49(-5.41%) |
Aug 03, 2022 | 9.225 | 9.324 | 8.967 | 8.986 | 7,148 | +0.06(+0.67%) |
Aug 02, 2022 | 9.066 | 9.076 | 8.927 | 8.927 | 7,586 | -0.03(-0.33%) |
Aug 01, 2022 | 8.828 | 9.373 | 8.778 | 8.957 | 17,484 | +0.19(+2.15%) |
Jul 29, 2022 | 8.391 | 9.046 | 8.391 | 8.768 | 8,368 | +0.37(+4.37%) |
Jul 28, 2022 | 8.332 | 8.610 | 8.163 | 8.401 | 9,633 | -0.10(-1.17%) |
Jul 27, 2022 | 8.044 | 8.500 | 8.044 | 8.500 | 5,950 | +0.43(+5.28%) |
Jul 26, 2022 | 8.104 | 8.136 | 8.044 | 8.074 | 3,818 | -0.02(-0.25%) |
Jul 25, 2022 | 7.965 | 8.322 | 7.965 | 8.094 | 10,165 | -0.15(-1.81%) |
Jul 22, 2022 | 8.233 | 8.312 | 8.014 | 8.243 | 12,381 | +0.18(+2.21%) |
Jul 21, 2022 | 7.876 | 8.064 | 7.876 | 8.064 | 10,808 | +0.11(+1.37%) |
Jul 20, 2022 | 7.945 | 8.059 | 7.945 | 7.955 | 4,039 | +0.00(+0.00%) |
Jul 19, 2022 | 7.955 | 8.024 | 7.955 | 7.955 | 6,233 | +0.01(+0.12%) |
Jul 18, 2022 | 7.935 | 8.019 | 7.935 | 7.945 | 17,831 | +0.03(+0.38%) |
Jul 15, 2022 | 7.995 | 7.995 | 7.846 | 7.915 | 22,170 | -0.10(-1.24%) |
Jul 14, 2022 | 7.985 | 8.163 | 7.945 | 8.014 | 12,473 | +0.02(+0.25%) |
Jul 13, 2022 | 7.895 | 8.213 | 7.895 | 7.995 | 14,903 | -0.05(-0.62%) |
Jul 12, 2022 | 8.153 | 8.381 | 8.044 | 8.044 | 11,684 | -0.14(-1.70%) |
Jul 11, 2022 | 7.985 | 8.471 | 7.985 | 8.183 | 26,375 | +0.06(+0.73%) |
Jul 08, 2022 | 7.965 | 8.243 | 7.905 | 8.124 | 21,963 | +0.09(+1.11%) |
Jul 07, 2022 | 8.481 | 8.520 | 7.945 | 8.034 | 27,864 | -0.43(-5.04%) |
Jul 06, 2022 | 8.699 | 8.788 | 8.461 | 8.461 | 14,597 | -0.13(-1.50%) |
Jul 05, 2022 | 8.867 | 8.867 | 8.520 | 8.590 | 21,550 | -0.27(-3.02%) |
Jul 01, 2022 | 8.927 | 9.304 | 8.734 | 8.858 | 30,479 | -0.13(-1.43%) |
Jun 30, 2022 | 8.927 | 9.041 | 8.927 | 8.986 | 20,020 | +0.06(+0.67%) |
Jun 29, 2022 | 8.927 | 9.254 | 8.927 | 8.927 | 9,302 | -0.15(-1.64%) |
Jun 28, 2022 | 9.264 | 9.711 | 9.076 | 9.076 | 7,420 | -0.16(-1.72%) |
Jun 27, 2022 | 8.927 | 9.264 | 8.927 | 9.234 | 8,584 | +0.45(+5.08%) |
Jun 24, 2022 | 8.986 | 9.036 | 8.461 | 8.788 | 8,058 | +0.33(+3.87%) |
Jun 23, 2022 | 8.481 | 8.743 | 8.431 | 8.461 | 12,477 | -0.08(-0.93%) |
Jun 22, 2022 | 8.550 | 8.619 | 8.282 | 8.540 | 6,916 | -0.06(-0.69%) |
Jun 21, 2022 | 8.540 | 8.897 | 8.491 | 8.600 | 10,824 | +0.17(+2.00%) |
Jun 17, 2022 | 8.629 | 8.897 | 8.282 | 8.431 | 16,404 | -0.22(-2.52%) |
Jun 16, 2022 | 9.135 | 9.175 | 8.590 | 8.649 | 28,027 | -0.72(-7.72%) |
Jun 15, 2022 | 8.986 | 9.611 | 8.986 | 9.373 | 12,940 | +0.55(+6.18%) |
Jun 14, 2022 | 8.748 | 9.711 | 8.738 | 8.828 | 31,342 | +0.21(+2.42%) |
Jun 13, 2022 | 9.006 | 9.006 | 8.431 | 8.619 | 14,612 | -0.49(-5.34%) |
Jun 10, 2022 | 9.770 | 9.780 | 9.026 | 9.105 | 19,101 | -0.67(-6.90%) |
Jun 09, 2022 | 9.949 | 9.988 | 9.770 | 9.780 | 15,819 | -0.20(-1.99%) |
Jun 08, 2022 | 9.919 | 10.01 | 9.869 | 9.978 | 8,816 | +0.05(+0.50%) |
Jun 07, 2022 | 9.929 | 9.998 | 9.889 | 9.929 | 11,622 | +0.01(+0.10%) |
Jun 06, 2022 | 9.919 | 10.04 | 9.851 | 9.919 | 9,464 | +0.10(+1.01%) |
Jun 03, 2022 | 9.794 | 9.869 | 9.770 | 9.820 | 6,023 | -0.12(-1.20%) |
Jun 02, 2022 | 9.761 | 10.02 | 9.761 | 9.939 | 9,036 | -0.02(-0.20%) |
Jun 01, 2022 | 10.39 | 10.41 | 9.800 | 9.959 | 26,097 | +0.04(+0.40%) |
May 31, 2022 | 10.66 | 10.81 | 9.919 | 9.919 | 14,066 | -0.35(-3.38%) |
May 27, 2022 | 10.17 | 10.55 | 10.10 | 10.27 | 17,596 | +0.25(+2.48%) |
May 26, 2022 | 9.998 | 10.22 | 9.909 | 10.02 | 23,981 | +0.16(+1.61%) |
May 25, 2022 | 9.968 | 10.08 | 9.800 | 9.859 | 22,096 | -0.20(-1.97%) |
May 24, 2022 | 10.86 | 10.86 | 9.750 | 10.06 | 24,726 | -0.76(-7.06%) |
May 23, 2022 | 11.16 | 11.34 | 10.57 | 10.82 | 13,685 | -0.34(-3.02%) |
May 20, 2022 | 12.35 | 12.45 | 11.06 | 11.16 | 33,180 | -1.19(-9.64%) |
May 19, 2022 | 12.62 | 12.67 | 12.23 | 12.35 | 4,840 | -0.17(-1.35%) |
May 18, 2022 | 13.40 | 13.40 | 12.40 | 12.52 | 5,720 | -0.84(-6.31%) |
May 17, 2022 | 13.28 | 13.61 | 13.28 | 13.36 | 3,418 | -0.03(-0.22%) |
May 16, 2022 | 13.29 | 13.63 | 13.29 | 13.39 | 9,014 | +0.27(+2.04%) |
May 13, 2022 | 12.97 | 13.40 | 12.97 | 13.12 | 2,695 | +0.29(+2.24%) |
May 12, 2022 | 12.19 | 12.88 | 12.13 | 12.84 | 3,241 | +0.16(+1.25%) |
May 11, 2022 | 12.80 | 13.04 | 12.06 | 12.68 | 5,736 | -0.09(-0.70%) |
May 10, 2022 | 13.64 | 14.05 | 11.93 | 12.77 | 26,036 | -0.93(-6.81%) |
May 09, 2022 | 13.45 | 13.99 | 13.29 | 13.70 | 4,614 | +0.23(+1.69%) |
May 06, 2022 | 14.15 | 14.15 | 13.24 | 13.47 | 9,936 | -0.81(-5.69%) |
May 05, 2022 | 15.36 | 15.36 | 14.04 | 14.28 | 7,807 | -1.09(-7.10%) |
May 04, 2022 | 15.00 | 15.77 | 14.96 | 15.37 | 6,495 | +0.56(+3.75%) |
May 03, 2022 | 14.29 | 15.22 | 13.93 | 14.82 | 14,545 | +0.61(+4.33%) |