Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.58 | 11.93 | 11.47 | 11.51 | 175,461 | -0.07(-0.60%) |
Apr 27, 2023 | 11.77 | 11.83 | 11.50 | 11.58 | 178,561 | -0.18(-1.53%) |
Apr 26, 2023 | 11.88 | 11.90 | 11.64 | 11.76 | 155,320 | -0.13(-1.09%) |
Apr 25, 2023 | 12.30 | 12.30 | 11.78 | 11.89 | 250,479 | -0.52(-4.19%) |
Apr 24, 2023 | 12.08 | 12.61 | 11.99 | 12.41 | 246,937 | +0.32(+2.65%) |
Apr 21, 2023 | 12.04 | 12.14 | 11.92 | 12.09 | 128,194 | +0.04(+0.33%) |
Apr 20, 2023 | 12.10 | 12.17 | 11.95 | 12.05 | 148,585 | -0.14(-1.15%) |
Apr 19, 2023 | 12.45 | 12.46 | 12.05 | 12.19 | 150,341 | -0.25(-2.01%) |
Apr 18, 2023 | 12.65 | 12.65 | 12.22 | 12.44 | 221,628 | -0.21(-1.66%) |
Apr 17, 2023 | 13.55 | 13.71 | 12.57 | 12.65 | 547,202 | -0.89(-6.57%) |
Apr 14, 2023 | 13.37 | 13.59 | 13.09 | 13.54 | 255,262 | +0.34(+2.58%) |
Apr 13, 2023 | 12.90 | 13.21 | 12.75 | 13.20 | 363,634 | +0.30(+2.33%) |
Apr 12, 2023 | 12.33 | 12.97 | 12.23 | 12.90 | 326,975 | +0.60(+4.88%) |
Apr 11, 2023 | 11.68 | 12.39 | 11.60 | 12.30 | 356,044 | +0.61(+5.22%) |
Apr 10, 2023 | 11.00 | 11.89 | 10.85 | 11.69 | 305,116 | +0.68(+6.18%) |
Apr 06, 2023 | 10.69 | 11.22 | 10.58 | 11.01 | 386,760 | +0.41(+3.87%) |
Apr 05, 2023 | 10.32 | 11.35 | 10.19 | 10.60 | 196,226 | +0.28(+2.71%) |
Apr 04, 2023 | 10.62 | 10.85 | 10.30 | 10.32 | 133,576 | -0.36(-3.37%) |
Apr 03, 2023 | 11.11 | 11.13 | 10.67 | 10.68 | 136,746 | -0.48(-4.30%) |
Mar 31, 2023 | 11.05 | 11.52 | 11.05 | 11.16 | 186,032 | +0.12(+1.09%) |
Mar 30, 2023 | 10.89 | 11.08 | 10.80 | 11.04 | 254,249 | +0.28(+2.60%) |
Mar 29, 2023 | 10.81 | 11.00 | 10.61 | 10.76 | 290,830 | -0.09(-0.83%) |
Mar 28, 2023 | 10.66 | 11.03 | 10.66 | 10.85 | 178,785 | +0.17(+1.59%) |
Mar 27, 2023 | 10.71 | 11.00 | 10.63 | 10.68 | 243,703 | +0.07(+0.66%) |
Mar 24, 2023 | 11.19 | 11.19 | 10.13 | 10.61 | 627,452 | +0.65(+6.53%) |
Mar 23, 2023 | 10.60 | 10.74 | 9.660 | 9.960 | 456,558 | -0.78(-7.26%) |
Mar 22, 2023 | 10.87 | 11.03 | 10.72 | 10.74 | 175,676 | -0.15(-1.38%) |
Mar 21, 2023 | 10.93 | 11.18 | 10.89 | 10.89 | 180,571 | +0.10(+0.93%) |
Mar 20, 2023 | 10.70 | 11.01 | 10.43 | 10.79 | 283,741 | +0.16(+1.51%) |
Mar 17, 2023 | 10.97 | 10.99 | 10.63 | 10.63 | 223,881 | -0.40(-3.63%) |
Mar 16, 2023 | 10.82 | 11.13 | 10.70 | 11.03 | 314,677 | +0.18(+1.66%) |
Mar 15, 2023 | 11.02 | 11.25 | 10.68 | 10.85 | 341,878 | -0.23(-2.08%) |
Mar 14, 2023 | 11.39 | 11.49 | 11.01 | 11.08 | 193,087 | -0.16(-1.42%) |
Mar 13, 2023 | 11.55 | 11.59 | 11.23 | 11.24 | 145,092 | -0.53(-4.50%) |
Mar 10, 2023 | 12.04 | 12.04 | 11.58 | 11.77 | 162,998 | -0.24(-2.00%) |
Mar 09, 2023 | 12.30 | 12.38 | 11.98 | 12.01 | 258,439 | -0.29(-2.36%) |
Mar 08, 2023 | 12.17 | 12.60 | 12.10 | 12.30 | 191,688 | +0.15(+1.23%) |
Mar 07, 2023 | 12.14 | 12.27 | 11.64 | 12.15 | 220,209 | -0.04(-0.33%) |
Mar 06, 2023 | 11.85 | 12.24 | 11.85 | 12.19 | 260,059 | +0.35(+2.96%) |
Mar 03, 2023 | 11.44 | 12.05 | 11.44 | 11.84 | 289,258 | +0.42(+3.68%) |
Mar 02, 2023 | 11.44 | 11.66 | 11.37 | 11.42 | 143,102 | -0.08(-0.70%) |
Mar 01, 2023 | 11.70 | 11.85 | 11.47 | 11.50 | 244,786 | -0.08(-0.69%) |
Feb 28, 2023 | 11.50 | 11.75 | 11.47 | 11.58 | 203,401 | +0.03(+0.26%) |
Feb 27, 2023 | 12.12 | 12.12 | 11.34 | 11.55 | 258,286 | -0.49(-4.07%) |
Feb 24, 2023 | 12.09 | 12.21 | 11.88 | 12.04 | 187,806 | -0.17(-1.39%) |
Feb 23, 2023 | 12.15 | 12.43 | 12.01 | 12.21 | 367,486 | +0.24(+2.01%) |
Feb 22, 2023 | 12.85 | 12.94 | 11.93 | 11.97 | 315,276 | -0.89(-6.92%) |
Feb 21, 2023 | 13.01 | 13.12 | 12.85 | 12.86 | 137,611 | -0.25(-1.91%) |
Feb 17, 2023 | 13.46 | 13.48 | 13.04 | 13.11 | 115,076 | -0.36(-2.67%) |
Feb 16, 2023 | 13.56 | 13.65 | 13.29 | 13.47 | 122,800 | -0.24(-1.75%) |
Feb 15, 2023 | 13.42 | 13.85 | 13.29 | 13.71 | 108,741 | +0.15(+1.11%) |
Feb 14, 2023 | 13.70 | 14.07 | 13.46 | 13.56 | 138,230 | -0.14(-1.02%) |
Feb 13, 2023 | 13.58 | 13.88 | 13.40 | 13.70 | 155,404 | +0.03(+0.22%) |
Feb 10, 2023 | 13.12 | 13.74 | 12.93 | 13.67 | 285,199 | +0.50(+3.80%) |
Feb 09, 2023 | 13.87 | 14.00 | 13.16 | 13.17 | 301,860 | -0.58(-4.22%) |
Feb 08, 2023 | 13.86 | 13.92 | 13.60 | 13.75 | 159,416 | -0.08(-0.58%) |
Feb 07, 2023 | 13.64 | 14.01 | 13.39 | 13.83 | 345,159 | +0.09(+0.66%) |
Feb 06, 2023 | 14.58 | 14.85 | 13.70 | 13.74 | 198,180 | -0.91(-6.21%) |
Feb 03, 2023 | 14.83 | 15.21 | 14.59 | 14.65 | 144,110 | -0.54(-3.55%) |
Feb 02, 2023 | 15.54 | 15.61 | 15.16 | 15.19 | 170,383 | -0.34(-2.19%) |
Feb 01, 2023 | 15.30 | 15.62 | 15.11 | 15.53 | 161,767 | +0.25(+1.64%) |
Jan 31, 2023 | 15.15 | 15.49 | 15.08 | 15.28 | 125,263 | +0.15(+0.99%) |
Jan 30, 2023 | 15.37 | 15.42 | 15.06 | 15.13 | 89,369 | -0.40(-2.58%) |
Jan 27, 2023 | 15.83 | 15.91 | 15.52 | 15.53 | 122,171 | -0.26(-1.65%) |
Jan 26, 2023 | 15.92 | 16.09 | 15.74 | 15.79 | 189,041 | -0.04(-0.25%) |
Jan 25, 2023 | 15.65 | 15.83 | 15.54 | 15.83 | 210,767 | +0.14(+0.89%) |
Jan 24, 2023 | 15.76 | 16.04 | 15.56 | 15.69 | 210,550 | -0.06(-0.38%) |
Jan 23, 2023 | 15.47 | 16.18 | 15.47 | 15.75 | 386,049 | +0.42(+2.74%) |
Jan 20, 2023 | 15.28 | 15.50 | 14.86 | 15.33 | 280,230 | +0.04(+0.26%) |
Jan 19, 2023 | 14.35 | 15.67 | 14.35 | 15.29 | 420,409 | +1.04(+7.30%) |
Jan 18, 2023 | 14.78 | 14.84 | 14.25 | 14.25 | 210,992 | -0.37(-2.53%) |
Jan 17, 2023 | 14.54 | 14.69 | 14.19 | 14.62 | 392,527 | +0.08(+0.55%) |
Jan 13, 2023 | 14.64 | 14.71 | 14.52 | 14.54 | 173,843 | -0.12(-0.82%) |
Jan 12, 2023 | 15.03 | 15.07 | 14.26 | 14.66 | 366,106 | -0.47(-3.11%) |
Jan 11, 2023 | 15.41 | 15.58 | 15.10 | 15.13 | 531,006 | -0.26(-1.69%) |
Jan 10, 2023 | 14.80 | 15.49 | 14.70 | 15.39 | 611,034 | +0.57(+3.85%) |
Jan 09, 2023 | 14.42 | 15.15 | 14.42 | 14.82 | 454,652 | +0.43(+2.99%) |
Jan 06, 2023 | 14.31 | 14.65 | 14.01 | 14.39 | 326,894 | +0.16(+1.12%) |
Jan 05, 2023 | 15.21 | 15.34 | 13.69 | 14.23 | 1,294,356 | -1.18(-7.66%) |
Jan 04, 2023 | 16.26 | 16.40 | 15.15 | 15.41 | 620,101 | -0.78(-4.82%) |
Jan 03, 2023 | 15.88 | 16.73 | 15.65 | 16.19 | 493,051 | +0.57(+3.65%) |
Dec 30, 2022 | 16.07 | 16.25 | 15.58 | 15.62 | 306,155 | -0.46(-2.86%) |
Dec 29, 2022 | 15.45 | 16.16 | 15.45 | 16.08 | 510,820 | +0.71(+4.62%) |
Dec 28, 2022 | 15.48 | 15.61 | 15.14 | 15.37 | 187,932 | -0.12(-0.77%) |
Dec 27, 2022 | 15.46 | 15.74 | 15.07 | 15.49 | 258,358 | +0.02(+0.13%) |
Dec 23, 2022 | 15.38 | 15.67 | 15.06 | 15.47 | 175,097 | +0.12(+0.78%) |
Dec 22, 2022 | 15.57 | 15.57 | 15.08 | 15.35 | 288,126 | -0.27(-1.73%) |
Dec 21, 2022 | 15.53 | 15.64 | 15.28 | 15.62 | 298,388 | +0.05(+0.32%) |
Dec 20, 2022 | 15.59 | 15.97 | 15.49 | 15.57 | 792,626 | -0.05(-0.32%) |
Dec 19, 2022 | 14.21 | 15.79 | 13.75 | 15.62 | 887,256 | +1.34(+9.38%) |
Dec 16, 2022 | 14.25 | 14.43 | 14.01 | 14.28 | 367,154 | -0.09(-0.63%) |
Dec 15, 2022 | 14.92 | 14.96 | 13.82 | 14.37 | 614,819 | -0.70(-4.64%) |
Dec 14, 2022 | 14.83 | 15.14 | 14.63 | 15.07 | 402,253 | +0.28(+1.89%) |
Dec 13, 2022 | 15.09 | 15.10 | 14.61 | 14.79 | 248,888 | +0.04(+0.27%) |
Dec 12, 2022 | 15.09 | 15.09 | 14.68 | 14.75 | 377,460 | -0.29(-1.93%) |
Dec 09, 2022 | 15.24 | 15.39 | 15.00 | 15.04 | 251,129 | -0.21(-1.38%) |
Dec 08, 2022 | 15.30 | 15.51 | 15.18 | 15.25 | 175,962 | +0.11(+0.73%) |
Dec 07, 2022 | 15.14 | 15.50 | 15.13 | 15.14 | 165,003 | -0.03(-0.20%) |
Dec 06, 2022 | 14.67 | 15.22 | 14.44 | 15.17 | 304,948 | +0.57(+3.90%) |
Dec 05, 2022 | 15.47 | 15.56 | 14.55 | 14.60 | 318,355 | -0.90(-5.81%) |
Dec 02, 2022 | 15.30 | 16.09 | 15.21 | 15.50 | 324,427 | +0.07(+0.45%) |
Dec 01, 2022 | 15.12 | 15.53 | 14.60 | 15.43 | 822,630 | +0.41(+2.73%) |
Nov 30, 2022 | 14.68 | 15.02 | 14.58 | 15.02 | 183,350 | +0.42(+2.88%) |
Nov 29, 2022 | 14.69 | 14.84 | 14.55 | 14.60 | 98,859 | +0.02(+0.14%) |
Nov 28, 2022 | 14.71 | 14.91 | 14.56 | 14.58 | 215,264 | -0.13(-0.88%) |
Nov 25, 2022 | 15.17 | 15.23 | 14.52 | 14.71 | 263,464 | -0.63(-4.11%) |
Nov 23, 2022 | 14.68 | 15.37 | 14.68 | 15.34 | 458,392 | +0.75(+5.14%) |
Nov 22, 2022 | 15.61 | 16.05 | 14.01 | 14.59 | 694,762 | -1.20(-7.60%) |
Nov 21, 2022 | 15.30 | 15.81 | 15.16 | 15.79 | 171,619 | +0.51(+3.34%) |
Nov 18, 2022 | 15.75 | 15.87 | 15.07 | 15.28 | 267,211 | -0.41(-2.61%) |
Nov 17, 2022 | 16.02 | 16.03 | 15.56 | 15.69 | 557,801 | -0.37(-2.30%) |
Nov 16, 2022 | 16.17 | 16.32 | 15.81 | 16.06 | 603,203 | -0.11(-0.68%) |
Nov 15, 2022 | 16.46 | 16.81 | 16.11 | 16.17 | 291,055 | +0.05(+0.31%) |
Nov 14, 2022 | 16.18 | 16.55 | 16.07 | 16.12 | 410,719 | -0.16(-0.98%) |
Nov 11, 2022 | 16.37 | 17.02 | 16.13 | 16.28 | 845,702 | +0.28(+1.75%) |
Nov 10, 2022 | 16.00 | 16.45 | 15.62 | 16.00 | 502,912 | +0.27(+1.72%) |
Nov 09, 2022 | 15.61 | 15.85 | 15.50 | 15.73 | 425,681 | +0.02(+0.13%) |
Nov 08, 2022 | 15.89 | 15.90 | 15.39 | 15.71 | 289,504 | -0.04(-0.25%) |
Nov 07, 2022 | 15.69 | 15.94 | 15.50 | 15.75 | 391,606 | +0.12(+0.77%) |
Nov 04, 2022 | 15.50 | 15.82 | 15.34 | 15.63 | 364,551 | +0.16(+1.03%) |
Nov 03, 2022 | 14.73 | 15.48 | 14.73 | 15.47 | 410,778 | +0.54(+3.62%) |
Nov 02, 2022 | 14.71 | 14.93 | 413,443 | -0.05(-0.33%) | ||
Nov 01, 2022 | 14.97 | 15.19 | 14.78 | 14.98 | 599,086 | +0.24(+1.63%) |
Oct 31, 2022 | 14.50 | 14.78 | 14.32 | 14.74 | 584,774 | +0.26(+1.80%) |
Oct 28, 2022 | 14.27 | 14.53 | 14.12 | 14.48 | 206,245 | +0.24(+1.69%) |
Oct 27, 2022 | 14.09 | 14.34 | 13.95 | 14.24 | 414,706 | +0.22(+1.57%) |
Oct 26, 2022 | 13.89 | 14.63 | 13.82 | 14.02 | 548,006 | +0.20(+1.45%) |
Oct 25, 2022 | 12.70 | 13.88 | 12.70 | 13.82 | 808,400 | +1.23(+9.77%) |
Oct 24, 2022 | 12.32 | 12.69 | 12.24 | 12.59 | 255,427 | +0.19(+1.53%) |
Oct 21, 2022 | 12.25 | 12.92 | 12.02 | 12.40 | 267,170 | +0.08(+0.65%) |
Oct 20, 2022 | 12.48 | 12.81 | 12.28 | 12.32 | 178,347 | -0.16(-1.28%) |
Oct 19, 2022 | 12.58 | 12.75 | 12.37 | 12.48 | 136,823 | -0.28(-2.19%) |
Oct 18, 2022 | 13.49 | 13.67 | 12.48 | 12.76 | 399,542 | -0.47(-3.55%) |
Oct 17, 2022 | 13.35 | 13.62 | 13.19 | 13.23 | 193,271 | -0.01(-0.08%) |
Oct 14, 2022 | 14.38 | 14.51 | 13.02 | 13.24 | 378,718 | -1.07(-7.48%) |
Oct 13, 2022 | 14.21 | 14.70 | 13.91 | 14.31 | 230,241 | -0.03(-0.21%) |
Oct 12, 2022 | 14.35 | 14.55 | 14.00 | 14.34 | 101,388 | +0.04(+0.28%) |
Oct 11, 2022 | 14.22 | 14.34 | 13.51 | 14.30 | 280,559 | -0.04(-0.28%) |
Oct 10, 2022 | 14.68 | 14.97 | 14.31 | 14.34 | 474,588 | -0.43(-2.91%) |
Oct 07, 2022 | 14.79 | 14.80 | 14.52 | 14.77 | 153,339 | -0.18(-1.20%) |
Oct 06, 2022 | 14.94 | 15.24 | 14.91 | 14.95 | 127,126 | -0.09(-0.60%) |
Oct 05, 2022 | 15.14 | 15.31 | 14.99 | 15.04 | 275,587 | -0.12(-0.79%) |
Oct 04, 2022 | 14.53 | 15.17 | 14.53 | 15.16 | 534,036 | +0.92(+6.46%) |
Oct 03, 2022 | 13.72 | 14.36 | 13.58 | 14.24 | 345,983 | +0.68(+5.01%) |
Sep 30, 2022 | 13.80 | 14.07 | 13.54 | 13.56 | 221,402 | -0.25(-1.81%) |
Sep 29, 2022 | 13.84 | 14.00 | 13.69 | 13.81 | 130,393 | -0.22(-1.57%) |
Sep 28, 2022 | 13.86 | 14.12 | 13.80 | 14.03 | 378,423 | +0.08(+0.57%) |
Sep 27, 2022 | 13.87 | 14.34 | 13.79 | 13.95 | 220,016 | +0.18(+1.31%) |
Sep 26, 2022 | 14.13 | 14.38 | 13.71 | 13.77 | 195,981 | -0.37(-2.62%) |
Sep 23, 2022 | 13.74 | 14.21 | 13.14 | 14.14 | 135,780 | +0.04(+0.28%) |
Sep 22, 2022 | 14.05 | 14.14 | 13.71 | 14.10 | 257,553 | -0.01(-0.07%) |
Sep 21, 2022 | 14.15 | 14.51 | 13.26 | 14.11 | 199,786 | -0.22(-1.54%) |
Sep 20, 2022 | 13.99 | 14.46 | 13.89 | 14.33 | 136,169 | +0.20(+1.42%) |
Sep 19, 2022 | 13.78 | 14.20 | 13.36 | 14.13 | 298,155 | +0.16(+1.15%) |
Sep 16, 2022 | 13.78 | 14.41 | 13.77 | 13.97 | 169,024 | -0.17(-1.20%) |
Sep 15, 2022 | 13.87 | 14.38 | 13.79 | 14.14 | 193,785 | +0.12(+0.86%) |
Sep 14, 2022 | 14.26 | 14.36 | 13.95 | 14.02 | 288,625 | -0.19(-1.34%) |
Sep 13, 2022 | 13.86 | 14.35 | 13.80 | 14.21 | 224,803 | -0.10(-0.70%) |
Sep 12, 2022 | 14.26 | 14.39 | 14.14 | 14.31 | 351,530 | +0.28(+2.00%) |
Sep 09, 2022 | 13.60 | 14.12 | 13.59 | 14.03 | 415,140 | +0.69(+5.17%) |
Sep 08, 2022 | 13.03 | 13.40 | 12.81 | 13.34 | 119,061 | +0.43(+3.33%) |
Sep 07, 2022 | 12.68 | 12.95 | 12.02 | 12.91 | 92,478 | +0.09(+0.70%) |
Sep 06, 2022 | 13.05 | 13.15 | 12.75 | 12.82 | 304,254 | -0.24(-1.84%) |
Sep 02, 2022 | 13.15 | 13.25 | 12.86 | 13.06 | 316,603 | +0.05(+0.38%) |
Sep 01, 2022 | 12.89 | 13.10 | 12.24 | 13.01 | 129,850 | -0.01(-0.08%) |
Aug 31, 2022 | 13.05 | 13.16 | 12.95 | 13.02 | 108,240 | +0.04(+0.31%) |
Aug 30, 2022 | 13.10 | 13.23 | 12.85 | 12.98 | 220,912 | -0.04(-0.31%) |
Aug 29, 2022 | 12.70 | 13.21 | 12.70 | 13.02 | 252,432 | +0.22(+1.72%) |
Aug 26, 2022 | 13.27 | 13.39 | 12.58 | 12.80 | 210,955 | -0.43(-3.25%) |
Aug 25, 2022 | 13.26 | 13.42 | 12.98 | 13.23 | 388,202 | +0.05(+0.38%) |
Aug 24, 2022 | 12.68 | 13.23 | 12.62 | 13.18 | 365,910 | +0.48(+3.78%) |
Aug 23, 2022 | 13.23 | 13.45 | 12.51 | 12.70 | 518,252 | +0.30(+2.42%) |
Aug 22, 2022 | 12.25 | 12.71 | 12.18 | 12.40 | 196,407 | +0.04(+0.32%) |
Aug 19, 2022 | 12.67 | 12.71 | 12.32 | 12.36 | 257,205 | -0.48(-3.74%) |
Aug 18, 2022 | 12.31 | 12.88 | 11.42 | 12.84 | 503,122 | +0.39(+3.13%) |
Aug 17, 2022 | 12.42 | 13.05 | 12.37 | 12.45 | 226,310 | -0.14(-1.11%) |
Aug 16, 2022 | 12.83 | 12.90 | 12.44 | 12.59 | 390,047 | -0.17(-1.33%) |
Aug 15, 2022 | 12.18 | 13.04 | 12.18 | 12.76 | 149,855 | +0.43(+3.49%) |
Aug 12, 2022 | 12.06 | 12.34 | 11.91 | 12.33 | 115,011 | +0.37(+3.09%) |
Aug 11, 2022 | 12.20 | 12.33 | 11.93 | 11.96 | 254,476 | -0.14(-1.16%) |
Aug 10, 2022 | 11.72 | 12.11 | 11.61 | 12.10 | 303,923 | +0.64(+5.58%) |
Aug 09, 2022 | 11.58 | 11.58 | 11.32 | 11.46 | 166,129 | -0.10(-0.87%) |
Aug 08, 2022 | 11.58 | 12.12 | 11.47 | 11.56 | 301,908 | +0.01(+0.09%) |
Aug 05, 2022 | 11.49 | 11.74 | 11.46 | 11.55 | 189,634 | -0.13(-1.11%) |
Aug 04, 2022 | 11.60 | 12.02 | 11.53 | 11.68 | 273,248 | +0.22(+1.92%) |
Aug 03, 2022 | 11.00 | 11.75 | 10.94 | 11.46 | 767,537 | +0.54(+4.95%) |
Aug 02, 2022 | 10.70 | 11.06 | 10.69 | 10.92 | 475,834 | +0.09(+0.83%) |
Aug 01, 2022 | 10.52 | 11.17 | 10.47 | 10.83 | 259,273 | +0.33(+3.14%) |
Jul 29, 2022 | 10.43 | 10.68 | 10.24 | 10.50 | 299,793 | +0.03(+0.29%) |
Jul 28, 2022 | 9.790 | 10.57 | 9.640 | 10.47 | 315,153 | +0.81(+8.39%) |
Jul 27, 2022 | 9.470 | 9.745 | 9.430 | 9.660 | 89,179 | +0.26(+2.77%) |
Jul 26, 2022 | 9.550 | 9.580 | 9.330 | 9.400 | 63,033 | -0.24(-2.49%) |
Jul 25, 2022 | 9.630 | 9.705 | 9.490 | 9.640 | 94,604 | +0.03(+0.31%) |
Jul 22, 2022 | 10.00 | 10.00 | 9.480 | 9.610 | 128,193 | -0.42(-4.19%) |
Jul 21, 2022 | 9.790 | 10.03 | 9.760 | 10.03 | 89,755 | +0.23(+2.35%) |
Jul 20, 2022 | 9.560 | 9.940 | 9.510 | 9.800 | 192,843 | +0.17(+1.77%) |
Jul 19, 2022 | 9.720 | 9.815 | 9.560 | 9.630 | 124,203 | +0.02(+0.21%) |
Jul 18, 2022 | 9.730 | 9.940 | 9.585 | 9.610 | 116,858 | +0.06(+0.63%) |
Jul 15, 2022 | 9.320 | 9.580 | 9.250 | 9.550 | 206,149 | +0.33(+3.58%) |
Jul 14, 2022 | 9.090 | 9.285 | 9.000 | 9.220 | 172,253 | +0.01(+0.11%) |
Jul 13, 2022 | 8.900 | 9.380 | 8.800 | 9.210 | 191,657 | +0.19(+2.11%) |
Jul 12, 2022 | 8.980 | 9.880 | 8.730 | 9.020 | 288,352 | +0.00(+0.00%) |
Jul 11, 2022 | 9.410 | 9.410 | 9.020 | 9.020 | 134,770 | -0.64(-6.63%) |
Jul 08, 2022 | 9.600 | 9.690 | 9.500 | 9.660 | 126,923 | +0.02(+0.21%) |
Jul 07, 2022 | 9.380 | 9.760 | 9.380 | 9.640 | 237,366 | +0.37(+3.99%) |
Jul 06, 2022 | 9.660 | 9.820 | 9.160 | 9.270 | 231,079 | -0.38(-3.94%) |
Jul 05, 2022 | 9.740 | 10.05 | 9.360 | 9.650 | 472,541 | -0.28(-2.82%) |
Jul 01, 2022 | 9.850 | 9.970 | 9.670 | 9.930 | 138,356 | -0.02(-0.20%) |
Jun 30, 2022 | 9.830 | 10.08 | 9.740 | 9.950 | 228,801 | -0.06(-0.60%) |
Jun 29, 2022 | 10.06 | 10.17 | 9.870 | 10.01 | 162,764 | -0.10(-0.99%) |
Jun 28, 2022 | 10.33 | 10.63 | 9.990 | 10.11 | 163,659 | -0.20(-1.94%) |
Jun 27, 2022 | 10.19 | 10.75 | 10.14 | 10.31 | 143,755 | +0.13(+1.28%) |
Jun 24, 2022 | 9.930 | 10.24 | 9.750 | 10.18 | 285,886 | +0.31(+3.14%) |
Jun 23, 2022 | 10.10 | 10.28 | 9.820 | 9.870 | 130,765 | -0.26(-2.57%) |
Jun 22, 2022 | 9.940 | 10.28 | 9.940 | 10.13 | 245,985 | -0.04(-0.39%) |
Jun 21, 2022 | 9.850 | 10.23 | 9.845 | 10.17 | 210,270 | +0.43(+4.41%) |
Jun 17, 2022 | 10.08 | 10.27 | 9.710 | 9.740 | 147,781 | -0.31(-3.08%) |
Jun 16, 2022 | 10.32 | 10.40 | 9.970 | 10.05 | 188,247 | -0.62(-5.81%) |
Jun 15, 2022 | 10.51 | 10.78 | 10.44 | 10.67 | 100,748 | +0.27(+2.60%) |
Jun 14, 2022 | 10.71 | 10.71 | 10.20 | 10.40 | 150,902 | -0.21(-1.98%) |
Jun 13, 2022 | 11.17 | 11.17 | 10.55 | 10.61 | 123,571 | -0.71(-6.27%) |
Jun 10, 2022 | 11.62 | 11.62 | 11.13 | 11.32 | 88,867 | -0.42(-3.58%) |
Jun 09, 2022 | 11.99 | 12.04 | 11.65 | 11.74 | 185,780 | -0.37(-3.06%) |
Jun 08, 2022 | 12.06 | 12.39 | 11.88 | 12.11 | 169,840 | +0.21(+1.76%) |
Jun 07, 2022 | 12.04 | 12.10 | 11.71 | 11.90 | 191,717 | -0.30(-2.46%) |
Jun 06, 2022 | 12.25 | 12.42 | 12.05 | 12.20 | 132,104 | +0.16(+1.33%) |
Jun 03, 2022 | 11.79 | 12.11 | 11.79 | 12.04 | 131,865 | +0.00(+0.00%) |
Jun 02, 2022 | 11.99 | 12.36 | 11.99 | 12.04 | 112,952 | +0.01(+0.08%) |
Jun 01, 2022 | 12.23 | 12.52 | 11.83 | 12.03 | 191,216 | -0.11(-0.91%) |
May 31, 2022 | 11.91 | 12.24 | 11.69 | 12.14 | 450,840 | +0.41(+3.50%) |
May 27, 2022 | 11.91 | 12.03 | 11.46 | 11.73 | 400,705 | -0.07(-0.59%) |
May 26, 2022 | 10.84 | 11.89 | 10.74 | 11.80 | 631,351 | +1.04(+9.67%) |
May 25, 2022 | 10.70 | 10.86 | 10.34 | 10.76 | 448,100 | +0.05(+0.47%) |
May 24, 2022 | 11.26 | 11.57 | 9.530 | 10.71 | 708,308 | -0.57(-5.05%) |
May 23, 2022 | 11.35 | 12.26 | 10.70 | 11.28 | 368,471 | +0.00(+0.00%) |
May 20, 2022 | 11.75 | 11.75 | 10.64 | 11.28 | 461,885 | -0.21(-1.83%) |
May 19, 2022 | 11.14 | 11.55 | 11.14 | 11.49 | 783,118 | +0.29(+2.59%) |
May 18, 2022 | 11.77 | 11.78 | 11.05 | 11.20 | 484,090 | -0.62(-5.25%) |
May 17, 2022 | 11.57 | 12.15 | 11.57 | 11.82 | 463,495 | +0.38(+3.32%) |
May 16, 2022 | 11.47 | 11.60 | 11.28 | 11.44 | 215,708 | -0.19(-1.63%) |
May 13, 2022 | 11.31 | 11.93 | 11.31 | 11.63 | 397,065 | +0.44(+3.93%) |
May 12, 2022 | 11.58 | 11.91 | 10.89 | 11.19 | 334,318 | -0.56(-4.77%) |
May 11, 2022 | 11.97 | 12.40 | 11.68 | 11.75 | 182,718 | -0.28(-2.33%) |
May 10, 2022 | 12.35 | 12.35 | 11.50 | 12.03 | 213,026 | -0.07(-0.58%) |
May 09, 2022 | 12.84 | 13.17 | 11.99 | 12.10 | 124,294 | -1.19(-8.95%) |
May 06, 2022 | 14.02 | 14.45 | 13.15 | 13.29 | 126,084 | -0.84(-5.94%) |
May 05, 2022 | 14.90 | 15.39 | 13.97 | 14.13 | 156,010 | -0.87(-5.80%) |
May 04, 2022 | 15.06 | 15.06 | 13.97 | 15.00 | 281,055 | -0.06(-0.40%) |
May 03, 2022 | 15.05 | 15.18 | 14.32 | 15.06 | 155,007 | -0.01(-0.07%) |