Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.04 | 10.48 | 10.04 | 10.27 | 151,202 | +0.25(+2.50%) |
Apr 27, 2023 | 9.850 | 10.07 | 9.830 | 10.02 | 42,978 | +0.22(+2.24%) |
Apr 26, 2023 | 9.490 | 9.970 | 9.490 | 9.800 | 32,731 | +0.31(+3.27%) |
Apr 25, 2023 | 9.660 | 9.796 | 9.140 | 9.490 | 107,788 | -0.12(-1.25%) |
Apr 24, 2023 | 9.670 | 9.810 | 9.460 | 9.610 | 48,952 | -0.08(-0.83%) |
Apr 21, 2023 | 9.700 | 9.870 | 9.620 | 9.690 | 34,345 | -0.11(-1.12%) |
Apr 20, 2023 | 9.950 | 10.22 | 9.550 | 9.800 | 92,892 | -0.30(-2.97%) |
Apr 19, 2023 | 10.06 | 10.25 | 9.910 | 10.10 | 35,573 | -0.11(-1.03%) |
Apr 18, 2023 | 10.11 | 10.37 | 9.990 | 10.21 | 161,268 | +0.12(+1.14%) |
Apr 17, 2023 | 9.770 | 10.44 | 9.575 | 10.09 | 142,161 | +0.36(+3.65%) |
Apr 14, 2023 | 9.790 | 10.09 | 9.535 | 9.735 | 38,265 | -0.02(-0.15%) |
Apr 13, 2023 | 9.650 | 9.985 | 9.550 | 9.750 | 52,592 | +0.10(+1.04%) |
Apr 12, 2023 | 10.05 | 10.35 | 9.450 | 9.650 | 93,352 | -0.35(-3.50%) |
Apr 11, 2023 | 9.990 | 10.35 | 9.730 | 10.00 | 100,033 | -0.03(-0.25%) |
Apr 10, 2023 | 9.850 | 10.19 | 9.730 | 10.03 | 92,266 | +0.02(+0.15%) |
Apr 06, 2023 | 9.890 | 10.20 | 9.650 | 10.01 | 61,243 | +0.11(+1.11%) |
Apr 05, 2023 | 9.940 | 10.21 | 9.770 | 9.900 | 59,073 | -0.10(-1.00%) |
Apr 04, 2023 | 9.970 | 10.21 | 9.900 | 10.00 | 35,896 | -0.04(-0.40%) |
Apr 03, 2023 | 10.14 | 10.51 | 9.700 | 10.04 | 73,686 | -0.21(-2.05%) |
Mar 31, 2023 | 10.31 | 10.86 | 10.16 | 10.25 | 303,443 | -0.11(-1.01%) |
Mar 30, 2023 | 10.47 | 10.98 | 10.25 | 10.36 | 247,369 | +0.04(+0.44%) |
Mar 29, 2023 | 10.58 | 10.60 | 10.20 | 10.31 | 43,531 | -0.07(-0.67%) |
Mar 28, 2023 | 10.51 | 10.70 | 10.32 | 10.38 | 82,136 | -0.42(-3.89%) |
Mar 27, 2023 | 9.550 | 11.00 | 9.180 | 10.80 | 59,364 | +1.29(+13.56%) |
Mar 24, 2023 | 10.27 | 10.35 | 9.120 | 9.510 | 98,935 | -0.55(-5.47%) |
Mar 23, 2023 | 10.00 | 10.23 | 9.820 | 10.06 | 51,327 | +0.05(+0.50%) |
Mar 22, 2023 | 10.20 | 10.20 | 9.620 | 10.01 | 69,027 | -0.25(-2.44%) |
Mar 21, 2023 | 10.62 | 10.68 | 9.670 | 10.26 | 152,349 | -0.30(-2.84%) |
Mar 20, 2023 | 10.24 | 10.83 | 9.720 | 10.56 | 153,370 | +0.28(+2.72%) |
Mar 17, 2023 | 10.48 | 10.63 | 10.02 | 10.28 | 342,697 | -0.21(-2.00%) |
Mar 16, 2023 | 10.05 | 10.90 | 10.02 | 10.49 | 145,052 | +0.29(+2.84%) |
Mar 15, 2023 | 10.32 | 11.35 | 9.740 | 10.20 | 191,824 | -0.26(-2.49%) |
Mar 14, 2023 | 10.84 | 11.32 | 10.33 | 10.46 | 70,486 | -0.37(-3.42%) |
Mar 13, 2023 | 11.29 | 11.86 | 10.54 | 10.83 | 60,248 | -0.50(-4.41%) |
Mar 10, 2023 | 11.19 | 11.33 | 10.43 | 11.33 | 77,269 | +0.03(+0.27%) |
Mar 09, 2023 | 11.36 | 11.49 | 10.83 | 11.30 | 123,552 | +0.10(+0.89%) |
Mar 08, 2023 | 11.35 | 11.67 | 11.14 | 11.20 | 74,751 | -0.17(-1.50%) |
Mar 07, 2023 | 11.54 | 11.68 | 10.94 | 11.37 | 56,589 | -0.09(-0.79%) |
Mar 06, 2023 | 11.33 | 11.49 | 10.44 | 11.46 | 58,657 | +0.00(+0.00%) |
Mar 03, 2023 | 11.59 | 11.59 | 11.13 | 11.46 | 11,422 | -0.08(-0.69%) |
Mar 02, 2023 | 11.35 | 11.55 | 11.29 | 11.54 | 14,898 | +0.14(+1.23%) |
Mar 01, 2023 | 11.88 | 11.88 | 11.35 | 11.40 | 41,630 | -0.38(-3.23%) |
Feb 28, 2023 | 11.69 | 11.78 | 11.32 | 11.78 | 30,408 | +0.15(+1.29%) |
Feb 27, 2023 | 11.65 | 11.77 | 11.12 | 11.63 | 72,609 | -0.07(-0.60%) |
Feb 24, 2023 | 11.60 | 11.89 | 11.14 | 11.70 | 19,430 | +0.01(+0.09%) |
Feb 23, 2023 | 11.75 | 11.78 | 11.52 | 11.69 | 26,660 | -0.01(-0.09%) |
Feb 22, 2023 | 11.32 | 11.73 | 11.26 | 11.70 | 43,968 | +0.29(+2.50%) |
Feb 21, 2023 | 11.40 | 11.69 | 10.97 | 11.41 | 33,799 | -0.14(-1.17%) |
Feb 17, 2023 | 11.61 | 11.65 | 11.25 | 11.55 | 12,039 | +0.00(+0.00%) |
Feb 16, 2023 | 11.18 | 12.04 | 11.08 | 11.55 | 65,288 | +0.00(+0.00%) |
Feb 15, 2023 | 11.35 | 11.71 | 11.19 | 11.55 | 30,058 | +0.32(+2.85%) |
Feb 14, 2023 | 10.93 | 11.91 | 10.93 | 11.23 | 19,010 | +0.09(+0.81%) |
Feb 13, 2023 | 11.59 | 12.13 | 10.86 | 11.14 | 25,021 | -0.61(-5.19%) |
Feb 10, 2023 | 11.26 | 12.37 | 11.26 | 11.75 | 41,844 | +0.20(+1.73%) |
Feb 09, 2023 | 11.69 | 11.96 | 11.41 | 11.55 | 39,764 | +0.05(+0.43%) |
Feb 08, 2023 | 11.13 | 11.88 | 10.83 | 11.50 | 24,300 | +0.24(+2.13%) |
Feb 07, 2023 | 10.31 | 11.35 | 10.31 | 11.26 | 34,172 | +0.88(+8.48%) |
Feb 06, 2023 | 9.760 | 10.50 | 9.660 | 10.38 | 29,632 | +0.61(+6.24%) |
Feb 03, 2023 | 9.350 | 9.770 | 9.080 | 9.770 | 28,614 | +0.37(+3.94%) |
Feb 02, 2023 | 9.530 | 10.000 | 9.270 | 9.400 | 92,932 | -0.22(-2.29%) |
Feb 01, 2023 | 9.500 | 9.870 | 9.500 | 9.620 | 94,208 | +0.04(+0.42%) |
Jan 31, 2023 | 10.11 | 10.25 | 9.100 | 9.580 | 106,352 | -0.58(-5.71%) |
Jan 30, 2023 | 10.29 | 10.52 | 10.16 | 10.16 | 33,953 | -0.25(-2.40%) |
Jan 27, 2023 | 10.08 | 10.77 | 10.08 | 10.41 | 45,571 | -0.16(-1.51%) |
Jan 26, 2023 | 10.72 | 11.00 | 10.24 | 10.57 | 102,900 | -0.15(-1.40%) |
Jan 25, 2023 | 11.04 | 11.14 | 10.50 | 10.72 | 45,709 | -0.65(-5.72%) |
Jan 24, 2023 | 10.79 | 11.51 | 10.59 | 11.37 | 24,418 | +0.21(+1.88%) |
Jan 23, 2023 | 10.96 | 11.29 | 10.51 | 11.16 | 37,182 | -0.14(-1.24%) |
Jan 20, 2023 | 10.77 | 11.45 | 10.74 | 11.30 | 47,727 | +0.34(+3.10%) |
Jan 19, 2023 | 10.62 | 11.05 | 10.52 | 10.96 | 12,113 | +0.24(+2.24%) |
Jan 18, 2023 | 11.22 | 11.30 | 10.43 | 10.72 | 27,175 | -0.50(-4.46%) |
Jan 17, 2023 | 11.49 | 11.77 | 10.75 | 11.22 | 59,806 | -0.43(-3.69%) |
Jan 13, 2023 | 10.75 | 11.65 | 10.75 | 11.65 | 37,866 | +0.33(+2.92%) |
Jan 12, 2023 | 11.02 | 11.33 | 10.45 | 11.32 | 52,338 | +0.24(+2.17%) |
Jan 11, 2023 | 10.47 | 11.55 | 9.830 | 11.08 | 42,856 | +0.90(+8.84%) |
Jan 10, 2023 | 10.79 | 10.79 | 9.390 | 10.18 | 89,502 | -0.64(-5.91%) |
Jan 09, 2023 | 12.05 | 12.58 | 10.21 | 10.82 | 77,007 | -1.21(-10.06%) |
Jan 06, 2023 | 10.82 | 12.17 | 10.80 | 12.03 | 30,124 | +1.11(+10.16%) |
Jan 05, 2023 | 12.29 | 12.49 | 9.660 | 10.92 | 151,052 | -1.57(-12.57%) |
Jan 04, 2023 | 12.65 | 13.22 | 12.20 | 12.49 | 21,293 | -0.33(-2.57%) |
Jan 03, 2023 | 13.85 | 14.40 | 12.82 | 12.82 | 48,924 | -1.19(-8.49%) |
Dec 30, 2022 | 14.23 | 14.34 | 13.70 | 14.01 | 47,326 | +0.20(+1.45%) |
Dec 29, 2022 | 13.13 | 14.10 | 13.13 | 13.81 | 37,542 | +0.30(+2.22%) |
Dec 28, 2022 | 13.06 | 13.61 | 12.59 | 13.51 | 23,294 | +0.06(+0.45%) |
Dec 27, 2022 | 12.91 | 13.89 | 11.57 | 13.45 | 69,498 | +0.58(+4.51%) |
Dec 23, 2022 | 13.40 | 14.02 | 12.70 | 12.87 | 29,831 | -0.43(-3.23%) |
Dec 22, 2022 | 11.69 | 13.37 | 11.55 | 13.30 | 47,096 | +1.65(+14.16%) |
Dec 21, 2022 | 10.80 | 12.14 | 10.75 | 11.65 | 46,892 | +0.66(+6.01%) |
Dec 20, 2022 | 13.10 | 13.10 | 10.90 | 10.99 | 72,578 | -2.02(-15.53%) |
Dec 19, 2022 | 10.82 | 13.14 | 10.82 | 13.01 | 143,935 | +3.00(+29.97%) |
Dec 16, 2022 | 10.15 | 10.22 | 9.763 | 10.01 | 9,094 | -0.23(-2.25%) |
Dec 15, 2022 | 10.40 | 10.40 | 10.05 | 10.24 | 6,321 | -0.14(-1.35%) |
Dec 14, 2022 | 10.40 | 10.58 | 9.230 | 10.38 | 29,996 | +0.13(+1.27%) |
Dec 13, 2022 | 10.56 | 10.75 | 10.20 | 10.25 | 12,318 | -0.22(-2.10%) |
Dec 12, 2022 | 9.630 | 10.47 | 9.450 | 10.47 | 14,447 | +1.09(+11.62%) |
Dec 09, 2022 | 9.850 | 9.950 | 8.870 | 9.380 | 27,083 | -0.16(-1.68%) |
Dec 08, 2022 | 7.750 | 9.740 | 7.750 | 9.540 | 43,343 | +1.99(+26.36%) |
Dec 07, 2022 | 7.800 | 7.935 | 7.500 | 7.550 | 18,046 | -0.50(-6.21%) |
Dec 06, 2022 | 8.030 | 8.280 | 7.750 | 8.050 | 12,536 | -0.01(-0.12%) |
Dec 05, 2022 | 7.800 | 8.350 | 7.790 | 8.060 | 7,562 | -0.19(-2.30%) |
Dec 02, 2022 | 8.100 | 8.520 | 7.520 | 8.250 | 19,962 | +0.09(+1.10%) |
Dec 01, 2022 | 8.880 | 8.880 | 8.080 | 8.160 | 27,473 | -0.98(-10.72%) |
Nov 30, 2022 | 8.780 | 9.210 | 8.760 | 9.140 | 11,234 | +0.33(+3.75%) |
Nov 29, 2022 | 9.090 | 9.250 | 8.550 | 8.810 | 10,326 | -0.47(-5.06%) |
Nov 28, 2022 | 9.532 | 9.532 | 8.760 | 9.280 | 2,201 | +0.28(+3.11%) |
Nov 25, 2022 | 8.974 | 9.445 | 8.974 | 9.000 | 1,077 | -0.18(-1.96%) |
Nov 23, 2022 | 9.200 | 9.455 | 8.910 | 9.180 | 8,837 | +0.00(+0.00%) |
Nov 22, 2022 | 9.650 | 9.790 | 9.147 | 9.180 | 18,227 | -0.52(-5.36%) |
Nov 21, 2022 | 9.510 | 9.950 | 9.495 | 9.700 | 8,761 | -0.26(-2.61%) |
Nov 18, 2022 | 9.780 | 9.960 | 9.430 | 9.960 | 16,610 | +0.17(+1.74%) |
Nov 17, 2022 | 10.12 | 10.12 | 9.700 | 9.790 | 32,126 | -0.25(-2.49%) |
Nov 16, 2022 | 9.750 | 10.17 | 9.750 | 10.04 | 3,634 | +0.04(+0.40%) |
Nov 15, 2022 | 10.11 | 10.24 | 9.910 | 10.00 | 7,375 | -0.13(-1.28%) |
Nov 14, 2022 | 10.35 | 10.35 | 9.950 | 10.13 | 17,399 | -0.22(-2.13%) |
Nov 11, 2022 | 9.980 | 10.35 | 9.835 | 10.35 | 7,594 | +0.35(+3.50%) |
Nov 10, 2022 | 10.23 | 10.23 | 9.582 | 10.00 | 8,058 | -0.05(-0.50%) |
Nov 09, 2022 | 10.22 | 10.34 | 9.785 | 10.05 | 6,154 | -0.27(-2.62%) |
Nov 08, 2022 | 10.03 | 10.34 | 9.860 | 10.32 | 9,167 | +0.23(+2.28%) |
Nov 07, 2022 | 10.00 | 10.23 | 10.00 | 10.09 | 8,414 | +0.10(+1.00%) |
Nov 04, 2022 | 10.03 | 10.16 | 9.500 | 9.990 | 26,140 | -0.01(-0.10%) |
Nov 03, 2022 | 10.20 | 10.39 | 9.890 | 10.00 | 4,345 | -0.19(-1.86%) |
Nov 02, 2022 | 10.06 | 10.21 | 10.05 | 10.19 | 3,383 | +0.13(+1.29%) |
Nov 01, 2022 | 10.01 | 10.30 | 9.970 | 10.06 | 7,609 | +0.06(+0.60%) |
Oct 31, 2022 | 10.01 | 10.30 | 9.950 | 10.00 | 3,617 | -0.24(-2.34%) |
Oct 28, 2022 | 10.06 | 10.24 | 9.960 | 10.24 | 2,504 | +0.18(+1.79%) |
Oct 27, 2022 | 10.25 | 10.38 | 10.01 | 10.06 | 6,162 | -0.24(-2.33%) |
Oct 26, 2022 | 10.16 | 10.38 | 10.16 | 10.30 | 3,674 | +0.13(+1.28%) |
Oct 25, 2022 | 9.950 | 10.34 | 9.950 | 10.17 | 5,162 | +0.26(+2.62%) |
Oct 24, 2022 | 10.00 | 10.32 | 9.600 | 9.910 | 14,149 | -0.19(-1.88%) |
Oct 21, 2022 | 9.890 | 10.28 | 9.890 | 10.10 | 7,901 | +0.15(+1.51%) |
Oct 20, 2022 | 9.970 | 10.31 | 9.810 | 9.950 | 14,187 | -0.07(-0.70%) |
Oct 19, 2022 | 10.05 | 10.34 | 10.00 | 10.02 | 8,026 | -0.12(-1.18%) |
Oct 18, 2022 | 9.850 | 10.74 | 9.850 | 10.14 | 22,828 | -0.08(-0.78%) |
Oct 17, 2022 | 10.41 | 10.44 | 9.995 | 10.22 | 22,527 | -0.12(-1.16%) |
Oct 14, 2022 | 10.00 | 10.37 | 9.650 | 10.34 | 13,250 | +0.26(+2.58%) |
Oct 13, 2022 | 10.12 | 10.29 | 9.770 | 10.08 | 27,919 | -0.23(-2.23%) |
Oct 12, 2022 | 10.38 | 10.55 | 10.00 | 10.31 | 515,069 | +0.21(+2.08%) |
Oct 11, 2022 | 10.49 | 10.52 | 10.07 | 10.10 | 33,151 | +0.01(+0.10%) |
Oct 10, 2022 | 10.01 | 10.42 | 10.01 | 10.09 | 32,025 | +0.05(+0.50%) |
Oct 07, 2022 | 10.35 | 10.83 | 10.03 | 10.04 | 67,260 | -0.31(-3.00%) |
Oct 06, 2022 | 10.25 | 10.42 | 10.01 | 10.35 | 25,878 | +0.32(+3.19%) |
Oct 05, 2022 | 10.00 | 10.39 | 10.00 | 10.03 | 9,259 | -0.10(-0.99%) |
Oct 04, 2022 | 9.700 | 10.50 | 9.700 | 10.13 | 21,075 | +0.04(+0.40%) |
Oct 03, 2022 | 10.17 | 10.37 | 9.710 | 10.09 | 19,919 | +0.05(+0.50%) |
Sep 30, 2022 | 9.430 | 10.22 | 9.356 | 10.04 | 38,313 | +0.75(+8.07%) |
Sep 29, 2022 | 9.500 | 9.680 | 9.000 | 9.290 | 29,130 | -0.07(-0.75%) |
Sep 28, 2022 | 9.030 | 9.755 | 9.030 | 9.360 | 20,966 | +0.07(+0.75%) |
Sep 27, 2022 | 8.920 | 9.480 | 8.765 | 9.290 | 59,618 | +0.36(+4.03%) |
Sep 26, 2022 | 8.840 | 9.570 | 8.770 | 8.930 | 87,844 | +0.06(+0.68%) |
Sep 23, 2022 | 8.890 | 9.090 | 8.520 | 8.870 | 118,380 | +0.14(+1.60%) |
Sep 22, 2022 | 8.590 | 9.060 | 8.450 | 8.730 | 35,333 | +0.11(+1.28%) |
Sep 21, 2022 | 8.440 | 8.878 | 8.150 | 8.620 | 57,289 | +0.13(+1.53%) |
Sep 20, 2022 | 8.210 | 8.720 | 8.060 | 8.490 | 52,279 | +0.13(+1.56%) |
Sep 19, 2022 | 8.670 | 8.790 | 8.230 | 8.360 | 21,628 | -0.51(-5.75%) |
Sep 16, 2022 | 8.060 | 9.080 | 7.850 | 8.870 | 131,384 | +0.79(+9.78%) |
Sep 15, 2022 | 8.250 | 8.250 | 7.930 | 8.080 | 32,848 | +0.08(+1.00%) |
Sep 14, 2022 | 8.330 | 8.330 | 7.800 | 8.000 | 50,350 | -0.15(-1.84%) |
Sep 13, 2022 | 8.090 | 8.290 | 7.740 | 8.150 | 58,678 | -0.16(-1.93%) |
Sep 12, 2022 | 8.600 | 9.050 | 8.300 | 8.310 | 33,636 | -0.70(-7.77%) |
Sep 09, 2022 | 9.730 | 9.750 | 8.570 | 9.010 | 49,262 | -0.70(-7.21%) |
Sep 08, 2022 | 8.840 | 10.09 | 8.080 | 9.710 | 82,548 | +0.90(+10.22%) |
Sep 07, 2022 | 9.250 | 9.260 | 8.800 | 8.810 | 43,323 | -0.44(-4.76%) |
Sep 06, 2022 | 9.420 | 9.420 | 8.460 | 9.250 | 75,046 | -0.28(-2.94%) |
Sep 02, 2022 | 9.660 | 9.910 | 9.250 | 9.530 | 19,401 | -0.47(-4.70%) |
Sep 01, 2022 | 9.400 | 10.01 | 9.340 | 10.00 | 62,064 | +0.65(+6.95%) |
Aug 31, 2022 | 10.04 | 10.04 | 9.180 | 9.350 | 54,909 | -0.65(-6.50%) |
Aug 30, 2022 | 10.10 | 10.16 | 9.584 | 10.00 | 62,455 | -0.04(-0.40%) |
Aug 29, 2022 | 9.960 | 10.06 | 9.660 | 10.04 | 43,552 | +0.12(+1.21%) |
Aug 26, 2022 | 9.870 | 10.02 | 9.730 | 9.920 | 58,075 | -0.08(-0.80%) |
Aug 25, 2022 | 10.03 | 10.17 | 9.820 | 10.00 | 29,338 | +0.00(+0.00%) |
Aug 24, 2022 | 9.830 | 10.16 | 9.600 | 10.00 | 13,237 | +0.00(+0.00%) |
Aug 23, 2022 | 9.710 | 10.43 | 9.580 | 10.00 | 56,685 | +0.25(+2.56%) |
Aug 22, 2022 | 9.850 | 10.00 | 9.750 | 9.750 | 21,519 | -0.29(-2.89%) |
Aug 19, 2022 | 9.690 | 10.21 | 8.720 | 10.04 | 11,651 | +0.20(+2.03%) |
Aug 18, 2022 | 9.950 | 10.20 | 9.840 | 9.840 | 22,271 | -0.16(-1.60%) |
Aug 17, 2022 | 9.910 | 10.48 | 9.885 | 10.00 | 28,007 | -0.05(-0.50%) |
Aug 16, 2022 | 10.44 | 10.44 | 9.650 | 10.05 | 30,404 | -0.36(-3.46%) |
Aug 15, 2022 | 10.25 | 10.57 | 10.11 | 10.41 | 9,624 | +0.01(+0.10%) |
Aug 12, 2022 | 10.70 | 10.81 | 10.28 | 10.40 | 31,910 | -0.24(-2.26%) |
Aug 11, 2022 | 10.68 | 11.19 | 10.35 | 10.64 | 35,618 | +0.14(+1.33%) |
Aug 10, 2022 | 10.41 | 10.79 | 10.16 | 10.50 | 13,440 | +0.30(+2.94%) |
Aug 09, 2022 | 10.24 | 10.42 | 10.06 | 10.20 | 21,349 | -0.25(-2.39%) |
Aug 08, 2022 | 11.12 | 11.12 | 10.23 | 10.45 | 10,304 | +0.00(+0.00%) |
Aug 05, 2022 | 10.24 | 10.63 | 9.368 | 10.45 | 21,987 | -0.01(-0.10%) |
Aug 04, 2022 | 10.08 | 10.68 | 9.900 | 10.46 | 47,156 | +0.56(+5.66%) |
Aug 03, 2022 | 9.000 | 10.06 | 9.000 | 9.900 | 102,137 | +0.96(+10.74%) |
Aug 02, 2022 | 8.570 | 9.035 | 8.570 | 8.940 | 77,480 | +0.25(+2.88%) |
Aug 01, 2022 | 9.120 | 9.270 | 8.690 | 8.690 | 40,149 | -0.39(-4.30%) |
Jul 29, 2022 | 9.440 | 9.440 | 8.925 | 9.080 | 36,726 | -0.28(-2.99%) |
Jul 28, 2022 | 9.440 | 9.480 | 9.180 | 9.360 | 134,175 | +0.02(+0.21%) |
Jul 27, 2022 | 9.210 | 9.500 | 9.130 | 9.340 | 85,511 | +0.14(+1.52%) |
Jul 26, 2022 | 9.380 | 9.380 | 8.910 | 9.200 | 80,024 | -0.19(-2.02%) |
Jul 25, 2022 | 9.530 | 9.700 | 9.320 | 9.390 | 139,290 | -0.10(-1.05%) |
Jul 22, 2022 | 9.570 | 9.709 | 9.390 | 9.490 | 74,934 | -0.06(-0.63%) |
Jul 21, 2022 | 9.620 | 9.750 | 9.460 | 9.550 | 63,365 | -0.15(-1.55%) |
Jul 20, 2022 | 9.600 | 9.960 | 9.423 | 9.700 | 166,431 | +0.10(+1.04%) |
Jul 19, 2022 | 9.920 | 10.45 | 9.550 | 9.600 | 191,832 | +0.35(+3.78%) |
Jul 18, 2022 | 9.360 | 9.360 | 9.210 | 9.250 | 49,236 | -0.07(-0.75%) |
Jul 15, 2022 | 9.250 | 9.410 | 8.930 | 9.320 | 38,579 | +0.07(+0.76%) |
Jul 14, 2022 | 9.180 | 9.310 | 9.050 | 9.250 | 159,814 | +0.05(+0.54%) |
Jul 13, 2022 | 9.080 | 9.200 | 8.680 | 9.200 | 21,021 | +0.06(+0.66%) |
Jul 12, 2022 | 9.040 | 9.290 | 8.890 | 9.140 | 17,839 | +0.02(+0.22%) |
Jul 11, 2022 | 9.110 | 9.255 | 9.010 | 9.120 | 8,695 | -0.31(-3.29%) |
Jul 08, 2022 | 9.500 | 9.720 | 9.385 | 9.430 | 52,972 | -0.09(-0.95%) |
Jul 07, 2022 | 9.370 | 9.740 | 9.250 | 9.520 | 105,803 | +0.15(+1.60%) |
Jul 06, 2022 | 9.070 | 9.520 | 9.000 | 9.370 | 73,238 | +0.41(+4.58%) |
Jul 05, 2022 | 9.020 | 9.653 | 8.530 | 8.960 | 146,198 | -0.13(-1.43%) |
Jul 01, 2022 | 9.130 | 9.450 | 8.920 | 9.090 | 35,025 | -0.01(-0.11%) |
Jun 30, 2022 | 8.920 | 9.230 | 8.740 | 9.100 | 29,677 | +0.10(+1.11%) |
Jun 29, 2022 | 8.710 | 9.090 | 8.563 | 9.000 | 45,040 | +0.39(+4.53%) |
Jun 28, 2022 | 8.920 | 9.377 | 8.137 | 8.610 | 65,592 | -0.40(-4.44%) |
Jun 27, 2022 | 8.880 | 9.440 | 8.530 | 9.010 | 62,758 | -0.01(-0.11%) |
Jun 24, 2022 | 9.470 | 9.840 | 8.410 | 9.020 | 1,066,986 | -0.47(-4.95%) |
Jun 23, 2022 | 8.980 | 9.500 | 8.851 | 9.490 | 86,424 | +0.61(+6.87%) |
Jun 22, 2022 | 8.410 | 9.250 | 8.340 | 8.880 | 112,878 | +0.35(+4.10%) |
Jun 21, 2022 | 8.620 | 8.820 | 8.380 | 8.530 | 100,652 | +0.03(+0.35%) |
Jun 17, 2022 | 8.200 | 8.690 | 8.200 | 8.500 | 95,731 | +0.31(+3.79%) |
Jun 16, 2022 | 8.360 | 8.360 | 7.900 | 8.190 | 90,223 | -0.24(-2.85%) |
Jun 15, 2022 | 8.180 | 8.560 | 8.060 | 8.430 | 82,267 | +0.43(+5.37%) |
Jun 14, 2022 | 7.640 | 8.090 | 7.480 | 8.000 | 89,526 | +0.35(+4.58%) |
Jun 13, 2022 | 7.540 | 7.740 | 7.460 | 7.650 | 102,239 | -0.06(-0.78%) |
Jun 10, 2022 | 7.450 | 7.800 | 7.420 | 7.710 | 50,330 | +0.10(+1.31%) |
Jun 09, 2022 | 7.270 | 7.810 | 6.990 | 7.610 | 66,329 | +0.44(+6.14%) |
Jun 08, 2022 | 7.180 | 7.500 | 7.040 | 7.170 | 57,310 | -0.05(-0.69%) |
Jun 07, 2022 | 6.950 | 7.500 | 6.950 | 7.220 | 84,966 | +0.22(+3.14%) |
Jun 06, 2022 | 7.300 | 7.470 | 6.870 | 7.000 | 71,812 | -0.26(-3.58%) |
Jun 03, 2022 | 6.780 | 7.510 | 6.690 | 7.260 | 79,472 | +0.42(+6.14%) |
Jun 02, 2022 | 6.330 | 6.900 | 6.320 | 6.840 | 23,889 | +0.51(+8.06%) |
Jun 01, 2022 | 6.650 | 6.650 | 6.000 | 6.330 | 84,488 | -0.21(-3.21%) |
May 31, 2022 | 6.480 | 6.980 | 6.461 | 6.540 | 41,049 | +0.00(+0.00%) |
May 27, 2022 | 6.200 | 6.670 | 6.200 | 6.540 | 31,603 | +0.34(+5.48%) |
May 26, 2022 | 6.000 | 6.280 | 5.955 | 6.200 | 61,847 | +0.19(+3.16%) |
May 25, 2022 | 6.020 | 6.200 | 5.850 | 6.010 | 68,863 | -0.09(-1.48%) |
May 24, 2022 | 6.430 | 6.690 | 5.910 | 6.100 | 100,243 | -0.60(-8.96%) |
May 23, 2022 | 5.660 | 7.150 | 5.660 | 6.700 | 287,589 | +1.00(+17.54%) |
May 20, 2022 | 5.710 | 6.000 | 5.610 | 5.700 | 189,508 | +0.08(+1.42%) |
May 19, 2022 | 5.560 | 5.750 | 5.350 | 5.620 | 129,672 | +0.11(+2.00%) |
May 18, 2022 | 5.350 | 5.520 | 5.140 | 5.510 | 65,920 | +0.01(+0.18%) |
May 17, 2022 | 5.830 | 5.830 | 4.810 | 5.500 | 208,838 | -0.16(-2.83%) |
May 16, 2022 | 5.450 | 6.000 | 5.410 | 5.660 | 310,025 | +0.31(+5.79%) |
May 13, 2022 | 5.800 | 5.950 | 5.310 | 5.350 | 53,138 | -0.40(-6.96%) |
May 12, 2022 | 5.730 | 6.370 | 5.560 | 5.750 | 43,476 | +0.01(+0.17%) |
May 11, 2022 | 6.900 | 7.020 | 5.690 | 5.740 | 42,730 | -1.22(-17.53%) |
May 10, 2022 | 6.340 | 7.270 | 6.240 | 6.960 | 66,162 | +0.73(+11.72%) |
May 09, 2022 | 6.315 | 6.315 | 6.010 | 6.230 | 39,849 | -0.21(-3.26%) |
May 06, 2022 | 6.240 | 6.540 | 6.120 | 6.440 | 18,511 | +0.02(+0.31%) |
May 05, 2022 | 6.620 | 6.670 | 6.350 | 6.420 | 23,630 | -0.36(-5.31%) |
May 04, 2022 | 6.200 | 6.900 | 6.015 | 6.780 | 59,549 | +0.54(+8.65%) |
May 03, 2022 | 6.420 | 6.630 | 6.100 | 6.240 | 60,220 | -0.17(-2.65%) |