Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.60 | 10.80 | 10.45 | 10.52 | 42,696 | -0.03(-0.28%) |
Apr 27, 2023 | 10.25 | 10.66 | 9.950 | 10.55 | 56,399 | +0.39(+3.84%) |
Apr 26, 2023 | 9.720 | 10.30 | 9.650 | 10.16 | 77,258 | +0.42(+4.31%) |
Apr 25, 2023 | 10.09 | 10.23 | 9.560 | 9.740 | 52,955 | -0.37(-3.66%) |
Apr 24, 2023 | 9.860 | 10.21 | 9.860 | 10.11 | 45,378 | +0.15(+1.51%) |
Apr 21, 2023 | 10.00 | 10.09 | 9.560 | 9.960 | 70,580 | -0.02(-0.20%) |
Apr 20, 2023 | 9.950 | 10.13 | 9.870 | 9.980 | 38,719 | -0.15(-1.48%) |
Apr 19, 2023 | 10.55 | 10.69 | 10.04 | 10.13 | 38,897 | -0.45(-4.25%) |
Apr 18, 2023 | 10.35 | 10.77 | 10.35 | 10.58 | 104,453 | +0.23(+2.22%) |
Apr 17, 2023 | 10.46 | 10.75 | 10.08 | 10.35 | 81,143 | -0.22(-2.08%) |
Apr 14, 2023 | 10.58 | 10.95 | 10.26 | 10.57 | 91,661 | +0.08(+0.76%) |
Apr 13, 2023 | 9.490 | 10.79 | 9.020 | 10.49 | 320,793 | +1.04(+11.01%) |
Apr 12, 2023 | 9.580 | 9.580 | 9.090 | 9.450 | 58,734 | +0.04(+0.43%) |
Apr 11, 2023 | 9.180 | 9.520 | 9.000 | 9.410 | 46,095 | +0.20(+2.17%) |
Apr 10, 2023 | 8.590 | 9.300 | 8.390 | 9.210 | 73,937 | +0.46(+5.26%) |
Apr 06, 2023 | 8.415 | 8.765 | 8.270 | 8.750 | 39,274 | +0.17(+1.98%) |
Apr 05, 2023 | 8.830 | 9.010 | 8.380 | 8.580 | 88,570 | -0.43(-4.77%) |
Apr 04, 2023 | 8.840 | 9.450 | 8.511 | 9.010 | 124,595 | +0.15(+1.69%) |
Apr 03, 2023 | 8.480 | 9.240 | 8.340 | 8.860 | 134,940 | +0.42(+4.98%) |
Mar 31, 2023 | 8.610 | 8.690 | 8.273 | 8.440 | 49,893 | -0.11(-1.29%) |
Mar 30, 2023 | 8.330 | 8.795 | 8.302 | 8.550 | 75,719 | +0.27(+3.26%) |
Mar 29, 2023 | 8.080 | 8.380 | 7.860 | 8.280 | 69,170 | +0.49(+6.29%) |
Mar 28, 2023 | 8.020 | 8.230 | 7.680 | 7.790 | 72,168 | -0.23(-2.87%) |
Mar 27, 2023 | 8.020 | 8.165 | 7.800 | 8.020 | 67,807 | +0.05(+0.63%) |
Mar 24, 2023 | 7.800 | 8.110 | 7.675 | 7.970 | 24,654 | +0.12(+1.53%) |
Mar 23, 2023 | 8.070 | 8.333 | 7.735 | 7.850 | 40,929 | -0.19(-2.36%) |
Mar 22, 2023 | 7.950 | 8.340 | 7.735 | 8.040 | 56,433 | +0.19(+2.42%) |
Mar 21, 2023 | 7.410 | 7.955 | 7.410 | 7.850 | 45,933 | +0.52(+7.09%) |
Mar 20, 2023 | 7.390 | 7.450 | 7.300 | 7.330 | 94,512 | -0.21(-2.79%) |
Mar 17, 2023 | 7.500 | 7.725 | 7.330 | 7.540 | 62,488 | -0.02(-0.26%) |
Mar 16, 2023 | 7.520 | 7.810 | 7.380 | 7.560 | 77,459 | -0.05(-0.66%) |
Mar 15, 2023 | 7.680 | 7.840 | 7.530 | 7.610 | 60,124 | -0.29(-3.67%) |
Mar 14, 2023 | 8.110 | 8.120 | 7.750 | 7.900 | 69,061 | +0.09(+1.15%) |
Mar 13, 2023 | 7.860 | 8.075 | 7.670 | 7.810 | 70,656 | -0.14(-1.76%) |
Mar 10, 2023 | 8.050 | 8.210 | 7.850 | 7.950 | 101,011 | -0.11(-1.36%) |
Mar 09, 2023 | 8.080 | 8.380 | 7.800 | 8.060 | 108,164 | -0.03(-0.37%) |
Mar 08, 2023 | 8.000 | 8.250 | 7.984 | 8.090 | 76,451 | +0.02(+0.25%) |
Mar 07, 2023 | 8.190 | 8.340 | 8.000 | 8.070 | 53,018 | -0.03(-0.37%) |
Mar 06, 2023 | 8.400 | 8.560 | 8.070 | 8.100 | 61,001 | -0.22(-2.64%) |
Mar 03, 2023 | 8.250 | 8.560 | 8.180 | 8.320 | 82,979 | +0.12(+1.46%) |
Mar 02, 2023 | 8.810 | 8.860 | 7.770 | 8.200 | 156,572 | -0.89(-9.79%) |
Mar 01, 2023 | 8.410 | 9.230 | 8.410 | 9.090 | 82,237 | +0.61(+7.19%) |
Feb 28, 2023 | 8.330 | 8.640 | 8.160 | 8.480 | 55,758 | +0.15(+1.80%) |
Feb 27, 2023 | 8.200 | 8.475 | 8.060 | 8.330 | 86,975 | +0.25(+3.09%) |
Feb 24, 2023 | 8.370 | 8.465 | 8.060 | 8.080 | 75,771 | -0.48(-5.61%) |
Feb 23, 2023 | 8.690 | 8.690 | 8.400 | 8.560 | 25,355 | +0.01(+0.12%) |
Feb 22, 2023 | 8.500 | 8.700 | 8.300 | 8.550 | 36,821 | +0.14(+1.66%) |
Feb 21, 2023 | 9.160 | 9.160 | 8.250 | 8.410 | 143,622 | -0.83(-8.98%) |
Feb 17, 2023 | 9.250 | 9.370 | 9.126 | 9.240 | 30,377 | +0.01(+0.11%) |
Feb 16, 2023 | 9.370 | 9.440 | 9.030 | 9.230 | 49,710 | +0.13(+1.43%) |
Feb 15, 2023 | 9.130 | 9.337 | 9.050 | 9.100 | 52,952 | -0.15(-1.62%) |
Feb 14, 2023 | 9.290 | 9.710 | 9.030 | 9.250 | 30,880 | -0.13(-1.39%) |
Feb 13, 2023 | 9.120 | 9.495 | 9.120 | 9.380 | 42,508 | +0.22(+2.40%) |
Feb 10, 2023 | 8.830 | 9.410 | 8.770 | 9.160 | 100,974 | +0.38(+4.33%) |
Feb 09, 2023 | 9.330 | 9.560 | 8.750 | 8.780 | 56,921 | -0.48(-5.18%) |
Feb 08, 2023 | 9.330 | 9.550 | 9.200 | 9.260 | 39,939 | -0.23(-2.42%) |
Feb 07, 2023 | 9.380 | 9.690 | 9.283 | 9.490 | 29,537 | -0.03(-0.32%) |
Feb 06, 2023 | 9.680 | 9.980 | 9.504 | 9.520 | 36,683 | -0.32(-3.25%) |
Feb 03, 2023 | 9.790 | 10.37 | 9.750 | 9.840 | 44,830 | -0.11(-1.11%) |
Feb 02, 2023 | 9.420 | 10.38 | 9.420 | 9.950 | 143,780 | +0.55(+5.85%) |
Feb 01, 2023 | 9.380 | 9.505 | 9.100 | 9.400 | 131,507 | -0.11(-1.16%) |
Jan 31, 2023 | 9.110 | 9.780 | 9.110 | 9.510 | 89,922 | +0.43(+4.74%) |
Jan 30, 2023 | 9.720 | 9.720 | 8.880 | 9.080 | 55,559 | -0.83(-8.38%) |
Jan 27, 2023 | 9.410 | 10.08 | 9.215 | 9.910 | 64,141 | +0.51(+5.43%) |
Jan 26, 2023 | 9.500 | 9.620 | 9.160 | 9.400 | 40,280 | -0.04(-0.42%) |
Jan 25, 2023 | 9.010 | 9.587 | 8.800 | 9.440 | 70,442 | +0.35(+3.85%) |
Jan 24, 2023 | 9.410 | 10.23 | 8.930 | 9.090 | 48,974 | -0.38(-4.01%) |
Jan 23, 2023 | 9.900 | 10.31 | 9.440 | 9.470 | 86,007 | -0.51(-5.11%) |
Jan 20, 2023 | 9.960 | 10.18 | 9.870 | 9.980 | 45,186 | +0.13(+1.32%) |
Jan 19, 2023 | 9.760 | 9.990 | 9.550 | 9.850 | 56,365 | +0.06(+0.61%) |
Jan 18, 2023 | 10.29 | 10.52 | 9.680 | 9.790 | 63,813 | -0.50(-4.86%) |
Jan 17, 2023 | 10.69 | 10.87 | 10.04 | 10.29 | 48,045 | -0.34(-3.20%) |
Jan 13, 2023 | 10.15 | 11.00 | 10.03 | 10.63 | 170,201 | +0.34(+3.30%) |
Jan 12, 2023 | 9.360 | 10.36 | 9.150 | 10.29 | 81,202 | +0.96(+10.29%) |
Jan 11, 2023 | 9.110 | 9.520 | 9.110 | 9.330 | 85,751 | +0.23(+2.53%) |
Jan 10, 2023 | 8.330 | 9.426 | 8.300 | 9.100 | 136,162 | +0.68(+8.08%) |
Jan 09, 2023 | 8.360 | 8.660 | 8.360 | 8.420 | 34,588 | +0.08(+0.96%) |
Jan 06, 2023 | 8.300 | 8.450 | 8.010 | 8.340 | 55,311 | +0.13(+1.58%) |
Jan 05, 2023 | 8.220 | 8.390 | 8.140 | 8.210 | 47,520 | -0.08(-0.97%) |
Jan 04, 2023 | 8.320 | 8.610 | 8.250 | 8.290 | 43,136 | -0.03(-0.36%) |
Jan 03, 2023 | 8.550 | 8.700 | 8.180 | 8.320 | 66,507 | -0.15(-1.77%) |
Dec 30, 2022 | 8.530 | 8.635 | 8.000 | 8.470 | 98,226 | -0.17(-1.97%) |
Dec 29, 2022 | 7.920 | 8.640 | 7.920 | 8.640 | 57,550 | +0.78(+9.92%) |
Dec 28, 2022 | 7.700 | 7.920 | 7.680 | 7.860 | 89,461 | +0.16(+2.08%) |
Dec 27, 2022 | 7.910 | 8.037 | 7.510 | 7.700 | 111,555 | -0.26(-3.27%) |
Dec 23, 2022 | 8.010 | 8.128 | 7.670 | 7.960 | 95,015 | -0.05(-0.62%) |
Dec 22, 2022 | 7.930 | 8.070 | 7.770 | 8.010 | 94,851 | -0.06(-0.74%) |
Dec 21, 2022 | 8.300 | 8.370 | 7.920 | 8.070 | 116,488 | -0.20(-2.42%) |
Dec 20, 2022 | 8.220 | 8.500 | 8.130 | 8.270 | 58,521 | +0.11(+1.35%) |
Dec 19, 2022 | 8.310 | 8.340 | 8.000 | 8.160 | 89,564 | -0.24(-2.86%) |
Dec 16, 2022 | 8.150 | 8.470 | 8.030 | 8.400 | 65,974 | +0.17(+2.07%) |
Dec 15, 2022 | 8.650 | 9.026 | 8.120 | 8.230 | 87,251 | -0.49(-5.62%) |
Dec 14, 2022 | 8.900 | 9.080 | 8.660 | 8.720 | 39,085 | -0.27(-3.00%) |
Dec 13, 2022 | 9.000 | 9.000 | 8.630 | 8.990 | 91,129 | +0.33(+3.81%) |
Dec 12, 2022 | 9.030 | 9.053 | 8.650 | 8.660 | 80,089 | -0.31(-3.46%) |
Dec 09, 2022 | 9.170 | 9.260 | 8.880 | 8.970 | 35,782 | -0.21(-2.29%) |
Dec 08, 2022 | 9.050 | 9.560 | 8.800 | 9.180 | 52,342 | +0.16(+1.77%) |
Dec 07, 2022 | 9.100 | 9.320 | 8.880 | 9.020 | 40,022 | -0.05(-0.55%) |
Dec 06, 2022 | 9.490 | 9.520 | 9.054 | 9.070 | 44,558 | -0.37(-3.92%) |
Dec 05, 2022 | 9.690 | 9.790 | 9.152 | 9.440 | 55,266 | -0.31(-3.18%) |
Dec 02, 2022 | 9.450 | 9.896 | 9.080 | 9.750 | 45,256 | +0.13(+1.35%) |
Dec 01, 2022 | 9.530 | 9.990 | 9.380 | 9.620 | 43,934 | +0.19(+2.01%) |
Nov 30, 2022 | 9.120 | 9.510 | 8.935 | 9.430 | 52,034 | +0.33(+3.63%) |
Nov 29, 2022 | 8.900 | 9.320 | 8.900 | 9.100 | 51,456 | +0.21(+2.36%) |
Nov 28, 2022 | 9.380 | 9.830 | 8.810 | 8.890 | 168,372 | -0.71(-7.40%) |
Nov 25, 2022 | 9.250 | 9.630 | 9.250 | 9.600 | 23,814 | +0.30(+3.23%) |
Nov 23, 2022 | 9.240 | 9.490 | 9.040 | 9.300 | 52,205 | +0.07(+0.76%) |
Nov 22, 2022 | 9.320 | 9.480 | 8.795 | 9.230 | 144,390 | -0.12(-1.28%) |
Nov 21, 2022 | 9.840 | 10.00 | 9.310 | 9.350 | 88,463 | -0.67(-6.69%) |
Nov 18, 2022 | 10.09 | 10.43 | 9.835 | 10.02 | 60,828 | -0.01(-0.10%) |
Nov 17, 2022 | 9.960 | 10.44 | 9.700 | 10.03 | 151,893 | -0.03(-0.30%) |
Nov 16, 2022 | 10.14 | 10.14 | 9.610 | 10.06 | 98,294 | -0.05(-0.49%) |
Nov 15, 2022 | 10.24 | 10.54 | 9.990 | 10.11 | 85,176 | +0.05(+0.50%) |
Nov 14, 2022 | 9.990 | 10.29 | 9.810 | 10.06 | 81,055 | -0.06(-0.59%) |
Nov 11, 2022 | 9.670 | 10.25 | 9.520 | 10.12 | 83,945 | +0.44(+4.55%) |
Nov 10, 2022 | 10.08 | 10.08 | 9.440 | 9.680 | 107,409 | +0.17(+1.79%) |
Nov 09, 2022 | 10.00 | 10.00 | 9.240 | 9.510 | 182,281 | -0.54(-5.37%) |
Nov 08, 2022 | 9.900 | 10.15 | 9.600 | 10.05 | 88,398 | +0.19(+1.93%) |
Nov 07, 2022 | 9.740 | 10.12 | 9.520 | 9.860 | 65,702 | +0.09(+0.92%) |
Nov 04, 2022 | 9.640 | 9.770 | 9.225 | 9.770 | 104,301 | +0.37(+3.94%) |
Nov 03, 2022 | 9.520 | 9.720 | 9.340 | 9.400 | 56,187 | -0.29(-2.99%) |
Nov 02, 2022 | 9.900 | 10.02 | 9.590 | 9.690 | 108,404 | -0.19(-1.92%) |
Nov 01, 2022 | 10.27 | 10.35 | 9.620 | 9.880 | 85,582 | -0.13(-1.30%) |
Oct 31, 2022 | 10.15 | 10.21 | 9.900 | 10.01 | 56,860 | -0.27(-2.63%) |
Oct 28, 2022 | 10.34 | 10.61 | 10.08 | 10.28 | 45,575 | +0.11(+1.08%) |
Oct 27, 2022 | 10.39 | 10.50 | 10.02 | 10.17 | 51,388 | -0.07(-0.68%) |
Oct 26, 2022 | 10.00 | 10.63 | 9.900 | 10.24 | 63,507 | +0.19(+1.89%) |
Oct 25, 2022 | 9.980 | 10.40 | 9.795 | 10.05 | 148,590 | +0.18(+1.82%) |
Oct 24, 2022 | 9.830 | 10.00 | 9.570 | 9.870 | 46,953 | +0.08(+0.82%) |
Oct 21, 2022 | 9.510 | 10.00 | 9.394 | 9.790 | 99,305 | +0.27(+2.84%) |
Oct 20, 2022 | 9.770 | 10.00 | 9.430 | 9.520 | 77,924 | -0.10(-1.04%) |
Oct 19, 2022 | 9.280 | 10.29 | 9.200 | 9.620 | 125,680 | +0.21(+2.23%) |
Oct 18, 2022 | 10.43 | 10.43 | 9.330 | 9.410 | 201,638 | -0.51(-5.14%) |
Oct 17, 2022 | 9.850 | 10.25 | 9.780 | 9.920 | 63,990 | +0.28(+2.90%) |
Oct 14, 2022 | 10.21 | 10.54 | 9.590 | 9.640 | 75,889 | -0.53(-5.21%) |
Oct 13, 2022 | 9.760 | 10.20 | 9.420 | 10.17 | 106,122 | +0.17(+1.70%) |
Oct 12, 2022 | 10.43 | 10.48 | 9.804 | 10.00 | 61,914 | -0.28(-2.72%) |
Oct 11, 2022 | 9.820 | 10.40 | 9.360 | 10.28 | 114,168 | +0.52(+5.33%) |
Oct 10, 2022 | 9.920 | 10.08 | 9.610 | 9.760 | 52,462 | -0.16(-1.61%) |
Oct 07, 2022 | 10.65 | 10.67 | 9.850 | 9.920 | 162,141 | -0.99(-9.07%) |
Oct 06, 2022 | 10.97 | 11.33 | 10.80 | 10.91 | 27,041 | -0.15(-1.36%) |
Oct 05, 2022 | 10.88 | 11.14 | 10.74 | 11.06 | 37,718 | -0.15(-1.34%) |
Oct 04, 2022 | 11.78 | 11.85 | 11.04 | 11.21 | 103,179 | +0.24(+2.19%) |
Oct 03, 2022 | 10.64 | 11.24 | 10.50 | 10.97 | 83,264 | +0.61(+5.89%) |
Sep 30, 2022 | 10.18 | 11.11 | 10.18 | 10.36 | 66,642 | +0.13(+1.27%) |
Sep 29, 2022 | 10.39 | 10.49 | 9.900 | 10.23 | 57,352 | -0.29(-2.76%) |
Sep 28, 2022 | 10.21 | 10.63 | 10.02 | 10.52 | 67,682 | +0.40(+3.95%) |
Sep 27, 2022 | 10.00 | 10.30 | 9.920 | 10.12 | 68,334 | +0.30(+3.05%) |
Sep 26, 2022 | 10.44 | 10.82 | 9.750 | 9.820 | 176,148 | -0.80(-7.53%) |
Sep 23, 2022 | 10.20 | 10.82 | 10.05 | 10.62 | 270,798 | +0.51(+5.04%) |
Sep 22, 2022 | 10.50 | 10.53 | 9.810 | 10.11 | 262,192 | -0.49(-4.62%) |
Sep 21, 2022 | 11.21 | 11.40 | 10.58 | 10.60 | 114,014 | -0.59(-5.27%) |
Sep 20, 2022 | 11.39 | 11.49 | 11.00 | 11.19 | 46,981 | -0.29(-2.53%) |
Sep 19, 2022 | 11.52 | 11.52 | 10.96 | 11.48 | 82,308 | -0.06(-0.52%) |
Sep 16, 2022 | 11.62 | 11.71 | 11.02 | 11.54 | 300,967 | -0.31(-2.62%) |
Sep 15, 2022 | 12.30 | 12.62 | 11.78 | 11.85 | 67,582 | -0.54(-4.36%) |
Sep 14, 2022 | 12.21 | 12.66 | 12.20 | 12.39 | 65,076 | +0.28(+2.31%) |
Sep 13, 2022 | 12.20 | 12.50 | 11.82 | 12.11 | 123,334 | -0.65(-5.09%) |
Sep 12, 2022 | 13.00 | 13.00 | 12.54 | 12.76 | 59,610 | -0.10(-0.78%) |
Sep 09, 2022 | 12.84 | 13.32 | 12.84 | 12.86 | 54,082 | +0.05(+0.39%) |
Sep 08, 2022 | 12.01 | 12.97 | 12.01 | 12.81 | 45,791 | +0.62(+5.09%) |
Sep 07, 2022 | 11.90 | 12.37 | 11.78 | 12.19 | 99,014 | +0.19(+1.58%) |
Sep 06, 2022 | 12.42 | 12.50 | 12.00 | 12.00 | 100,101 | -0.44(-3.54%) |
Sep 02, 2022 | 12.74 | 13.09 | 12.29 | 12.44 | 80,465 | -0.04(-0.32%) |
Sep 01, 2022 | 12.65 | 12.69 | 12.17 | 12.48 | 72,861 | -0.39(-3.03%) |
Aug 31, 2022 | 12.95 | 13.15 | 12.75 | 12.87 | 58,164 | -0.05(-0.39%) |
Aug 30, 2022 | 12.84 | 13.02 | 12.41 | 12.92 | 86,337 | +0.09(+0.70%) |
Aug 29, 2022 | 12.61 | 13.10 | 12.61 | 12.83 | 77,374 | +0.02(+0.16%) |
Aug 26, 2022 | 13.70 | 13.70 | 12.70 | 12.81 | 68,997 | -0.85(-6.22%) |
Aug 25, 2022 | 13.43 | 13.83 | 13.16 | 13.66 | 51,730 | +0.40(+3.02%) |
Aug 24, 2022 | 13.08 | 13.49 | 13.08 | 13.26 | 66,825 | +0.04(+0.30%) |
Aug 23, 2022 | 13.03 | 13.29 | 12.74 | 13.22 | 91,027 | +0.11(+0.84%) |
Aug 22, 2022 | 13.00 | 13.68 | 13.00 | 13.11 | 132,545 | -0.13(-0.98%) |
Aug 19, 2022 | 14.17 | 14.17 | 13.09 | 13.24 | 310,204 | -1.22(-8.44%) |
Aug 18, 2022 | 14.14 | 14.76 | 13.95 | 14.46 | 183,944 | +0.22(+1.54%) |
Aug 17, 2022 | 15.38 | 15.42 | 13.95 | 14.24 | 199,545 | -1.53(-9.70%) |
Aug 16, 2022 | 15.94 | 16.35 | 15.33 | 15.77 | 231,164 | -0.25(-1.56%) |
Aug 15, 2022 | 16.19 | 16.38 | 15.90 | 16.02 | 132,223 | -0.37(-2.26%) |
Aug 12, 2022 | 16.10 | 16.89 | 15.74 | 16.39 | 121,476 | +0.42(+2.63%) |
Aug 11, 2022 | 16.55 | 16.89 | 15.82 | 15.97 | 189,282 | -0.52(-3.15%) |
Aug 10, 2022 | 15.60 | 16.96 | 15.13 | 16.49 | 410,951 | +1.97(+13.57%) |
Aug 09, 2022 | 15.09 | 15.71 | 13.94 | 14.52 | 165,411 | -0.43(-2.88%) |
Aug 08, 2022 | 15.84 | 15.87 | 14.79 | 14.95 | 88,258 | -0.62(-3.98%) |
Aug 05, 2022 | 15.11 | 15.90 | 14.83 | 15.57 | 121,232 | +0.16(+1.04%) |
Aug 04, 2022 | 15.43 | 15.79 | 15.22 | 15.41 | 136,814 | +0.07(+0.46%) |
Aug 03, 2022 | 15.64 | 15.71 | 15.13 | 15.34 | 80,826 | -0.01(-0.07%) |
Aug 02, 2022 | 15.00 | 15.62 | 14.95 | 15.35 | 114,146 | +0.29(+1.93%) |
Aug 01, 2022 | 14.18 | 15.65 | 14.15 | 15.06 | 190,265 | +0.89(+6.28%) |
Jul 29, 2022 | 14.30 | 14.47 | 13.91 | 14.17 | 76,212 | -0.01(-0.07%) |
Jul 28, 2022 | 13.91 | 14.34 | 13.58 | 14.18 | 79,042 | +0.11(+0.78%) |
Jul 27, 2022 | 13.40 | 14.34 | 13.40 | 14.07 | 126,257 | +0.73(+5.47%) |
Jul 26, 2022 | 13.02 | 13.60 | 12.92 | 13.34 | 69,044 | +0.14(+1.06%) |
Jul 25, 2022 | 13.60 | 13.82 | 13.02 | 13.20 | 52,927 | -0.38(-2.80%) |
Jul 22, 2022 | 14.44 | 14.72 | 13.30 | 13.58 | 109,042 | -1.15(-7.81%) |
Jul 21, 2022 | 14.49 | 15.32 | 14.23 | 14.73 | 207,387 | +0.28(+1.94%) |
Jul 20, 2022 | 13.78 | 14.55 | 13.59 | 14.45 | 238,115 | +0.82(+6.02%) |
Jul 19, 2022 | 12.68 | 13.79 | 12.62 | 13.63 | 116,758 | +1.22(+9.83%) |
Jul 18, 2022 | 13.01 | 13.19 | 12.34 | 12.41 | 71,585 | -0.33(-2.59%) |
Jul 15, 2022 | 12.75 | 13.43 | 11.90 | 12.74 | 99,926 | +0.15(+1.19%) |
Jul 14, 2022 | 12.45 | 12.63 | 11.88 | 12.59 | 125,734 | -0.05(-0.40%) |
Jul 13, 2022 | 12.65 | 12.93 | 12.45 | 12.64 | 118,425 | -0.42(-3.22%) |
Jul 12, 2022 | 12.83 | 13.26 | 12.80 | 13.06 | 96,142 | +0.30(+2.35%) |
Jul 11, 2022 | 14.15 | 14.32 | 12.76 | 12.76 | 223,865 | -1.48(-10.39%) |
Jul 08, 2022 | 14.00 | 14.45 | 13.73 | 14.24 | 111,478 | +0.17(+1.21%) |
Jul 07, 2022 | 14.03 | 14.47 | 13.75 | 14.07 | 177,544 | +0.20(+1.44%) |
Jul 06, 2022 | 13.18 | 13.99 | 12.84 | 13.87 | 146,018 | +0.68(+5.16%) |
Jul 05, 2022 | 12.60 | 13.20 | 12.06 | 13.19 | 151,968 | +0.68(+5.44%) |
Jul 01, 2022 | 12.92 | 13.25 | 12.19 | 12.51 | 160,790 | -0.54(-4.14%) |
Jun 30, 2022 | 13.42 | 13.59 | 12.91 | 13.05 | 136,359 | -0.60(-4.40%) |
Jun 29, 2022 | 13.38 | 13.86 | 13.14 | 13.65 | 253,782 | +0.12(+0.89%) |
Jun 28, 2022 | 13.10 | 13.60 | 12.76 | 13.53 | 217,855 | +0.59(+4.56%) |
Jun 27, 2022 | 12.67 | 13.29 | 12.18 | 12.94 | 266,506 | +0.34(+2.70%) |
Jun 24, 2022 | 11.88 | 12.71 | 11.85 | 12.60 | 2,347,181 | +0.89(+7.60%) |
Jun 23, 2022 | 10.54 | 11.82 | 10.30 | 11.71 | 276,389 | +1.28(+12.27%) |
Jun 22, 2022 | 9.530 | 10.51 | 9.530 | 10.43 | 158,619 | +0.56(+5.67%) |
Jun 21, 2022 | 10.02 | 10.18 | 9.800 | 9.870 | 150,205 | +0.12(+1.23%) |
Jun 17, 2022 | 9.640 | 10.11 | 9.440 | 9.750 | 233,455 | +0.19(+1.99%) |
Jun 16, 2022 | 9.920 | 10.11 | 9.460 | 9.560 | 174,866 | -0.77(-7.45%) |
Jun 15, 2022 | 10.04 | 10.55 | 9.970 | 10.33 | 227,044 | +0.46(+4.66%) |
Jun 14, 2022 | 10.52 | 11.01 | 9.600 | 9.870 | 169,365 | -0.56(-5.37%) |
Jun 13, 2022 | 10.93 | 10.93 | 10.03 | 10.43 | 210,029 | -0.98(-8.59%) |
Jun 10, 2022 | 11.50 | 11.70 | 11.15 | 11.41 | 110,330 | -0.43(-3.63%) |
Jun 09, 2022 | 11.82 | 12.13 | 11.50 | 11.84 | 150,520 | +0.00(+0.00%) |
Jun 08, 2022 | 12.15 | 12.22 | 11.75 | 11.84 | 133,080 | -0.32(-2.67%) |
Jun 07, 2022 | 10.37 | 12.42 | 10.31 | 12.16 | 251,414 | +1.65(+15.75%) |
Jun 06, 2022 | 11.79 | 11.80 | 10.48 | 10.51 | 226,331 | -1.17(-10.02%) |
Jun 03, 2022 | 11.60 | 11.77 | 11.41 | 11.68 | 129,691 | -0.08(-0.68%) |
Jun 02, 2022 | 11.12 | 11.85 | 11.12 | 11.76 | 177,089 | +0.65(+5.85%) |
Jun 01, 2022 | 11.11 | 11.24 | 10.75 | 11.11 | 156,171 | +0.15(+1.37%) |
May 31, 2022 | 10.90 | 11.34 | 10.69 | 10.96 | 143,743 | +0.02(+0.18%) |
May 27, 2022 | 10.52 | 11.23 | 10.39 | 10.94 | 135,217 | +0.50(+4.79%) |
May 26, 2022 | 9.780 | 10.58 | 9.730 | 10.44 | 151,818 | +0.73(+7.52%) |
May 25, 2022 | 9.800 | 10.06 | 9.570 | 9.710 | 109,441 | -0.07(-0.72%) |
May 24, 2022 | 10.15 | 10.38 | 9.630 | 9.780 | 118,032 | -0.62(-5.96%) |
May 23, 2022 | 9.800 | 10.53 | 9.690 | 10.40 | 185,277 | +0.62(+6.34%) |
May 20, 2022 | 8.900 | 10.20 | 8.900 | 9.780 | 436,078 | +1.17(+13.59%) |
May 19, 2022 | 8.620 | 8.950 | 8.580 | 8.610 | 129,458 | -0.10(-1.15%) |
May 18, 2022 | 9.080 | 9.350 | 8.670 | 8.710 | 105,250 | -0.64(-6.84%) |
May 17, 2022 | 9.280 | 9.370 | 8.860 | 9.350 | 147,929 | +0.39(+4.35%) |
May 16, 2022 | 8.600 | 9.210 | 8.450 | 8.960 | 211,391 | +0.41(+4.80%) |
May 13, 2022 | 7.870 | 8.818 | 7.870 | 8.550 | 212,263 | +0.81(+10.47%) |
May 12, 2022 | 7.940 | 8.500 | 7.080 | 7.740 | 635,973 | +0.65(+9.17%) |
May 11, 2022 | 7.630 | 7.630 | 7.000 | 7.090 | 332,650 | -0.57(-7.44%) |
May 10, 2022 | 7.580 | 7.875 | 7.270 | 7.660 | 373,049 | +0.28(+3.79%) |
May 09, 2022 | 7.700 | 7.940 | 7.200 | 7.380 | 322,764 | -0.59(-7.40%) |
May 06, 2022 | 8.660 | 8.660 | 7.820 | 7.970 | 223,042 | -0.69(-7.97%) |
May 05, 2022 | 8.770 | 8.898 | 8.451 | 8.660 | 310,429 | -0.24(-2.70%) |
May 04, 2022 | 8.420 | 9.010 | 8.000 | 8.900 | 281,246 | +0.47(+5.58%) |
May 03, 2022 | 8.550 | 8.775 | 8.390 | 8.430 | 99,518 | -0.12(-1.40%) |