Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.53 | 12.84 | 12.36 | 12.80 | 85,261 | +0.28(+2.24%) |
Apr 27, 2023 | 12.21 | 12.54 | 12.06 | 12.52 | 54,664 | +0.38(+3.13%) |
Apr 26, 2023 | 12.71 | 12.79 | 12.01 | 12.14 | 105,632 | -0.67(-5.23%) |
Apr 25, 2023 | 12.56 | 12.96 | 12.54 | 12.81 | 117,715 | +0.12(+0.95%) |
Apr 24, 2023 | 12.87 | 13.05 | 12.57 | 12.69 | 81,357 | -0.26(-2.01%) |
Apr 21, 2023 | 12.81 | 13.06 | 12.80 | 12.95 | 94,091 | +0.12(+0.94%) |
Apr 20, 2023 | 12.75 | 12.92 | 12.61 | 12.83 | 105,433 | +0.02(+0.16%) |
Apr 19, 2023 | 12.87 | 13.05 | 12.73 | 12.81 | 92,583 | -0.05(-0.39%) |
Apr 18, 2023 | 12.63 | 12.99 | 12.60 | 12.86 | 125,264 | +0.33(+2.63%) |
Apr 17, 2023 | 12.04 | 12.54 | 12.03 | 12.53 | 128,080 | +0.78(+6.64%) |
Apr 14, 2023 | 11.78 | 11.91 | 11.57 | 11.75 | 93,067 | +0.04(+0.34%) |
Apr 13, 2023 | 11.53 | 11.73 | 11.45 | 11.71 | 209,131 | +0.15(+1.30%) |
Apr 12, 2023 | 12.21 | 12.21 | 11.50 | 11.56 | 172,078 | -0.52(-4.30%) |
Apr 11, 2023 | 12.35 | 12.40 | 12.00 | 12.08 | 122,842 | -0.25(-2.03%) |
Apr 10, 2023 | 12.26 | 12.49 | 12.14 | 12.33 | 140,897 | +0.10(+0.82%) |
Apr 06, 2023 | 12.09 | 12.27 | 12.00 | 12.23 | 111,747 | +0.06(+0.49%) |
Apr 05, 2023 | 12.37 | 12.37 | 12.12 | 12.17 | 146,370 | -0.20(-1.62%) |
Apr 04, 2023 | 12.50 | 12.54 | 12.18 | 12.37 | 213,652 | -0.19(-1.51%) |
Apr 03, 2023 | 12.77 | 12.86 | 12.53 | 12.56 | 83,158 | -0.23(-1.80%) |
Mar 31, 2023 | 12.69 | 12.82 | 12.57 | 12.79 | 185,591 | +0.19(+1.51%) |
Mar 30, 2023 | 12.96 | 13.05 | 12.59 | 12.60 | 152,840 | -0.28(-2.17%) |
Mar 29, 2023 | 12.85 | 12.89 | 12.51 | 12.88 | 208,984 | +0.17(+1.34%) |
Mar 28, 2023 | 12.98 | 13.00 | 12.55 | 12.71 | 135,676 | -0.37(-2.83%) |
Mar 27, 2023 | 12.77 | 13.24 | 12.69 | 13.08 | 122,998 | +0.33(+2.59%) |
Mar 24, 2023 | 12.30 | 12.77 | 12.18 | 12.75 | 110,716 | +0.33(+2.66%) |
Mar 23, 2023 | 12.65 | 12.79 | 12.21 | 12.42 | 168,640 | -0.08(-0.64%) |
Mar 22, 2023 | 12.57 | 12.60 | 12.30 | 12.50 | 150,232 | -0.09(-0.71%) |
Mar 21, 2023 | 12.54 | 12.99 | 12.54 | 12.59 | 128,247 | +0.14(+1.12%) |
Mar 20, 2023 | 12.59 | 12.62 | 12.13 | 12.45 | 224,459 | -0.01(-0.08%) |
Mar 17, 2023 | 12.97 | 13.19 | 12.21 | 12.46 | 349,482 | -0.67(-5.10%) |
Mar 16, 2023 | 12.77 | 13.31 | 12.66 | 13.13 | 212,878 | +0.11(+0.84%) |
Mar 15, 2023 | 12.94 | 13.11 | 12.80 | 13.02 | 332,083 | -0.35(-2.62%) |
Mar 14, 2023 | 14.15 | 14.26 | 13.18 | 13.37 | 448,175 | -0.66(-4.70%) |
Mar 13, 2023 | 14.71 | 14.71 | 12.60 | 14.03 | 599,451 | -1.13(-7.45%) |
Mar 10, 2023 | 15.21 | 15.44 | 14.76 | 15.16 | 223,243 | -0.18(-1.17%) |
Mar 09, 2023 | 15.69 | 15.89 | 15.09 | 15.34 | 188,983 | -0.31(-1.98%) |
Mar 08, 2023 | 16.20 | 16.20 | 15.61 | 15.65 | 127,623 | -0.55(-3.40%) |
Mar 07, 2023 | 16.05 | 16.44 | 15.93 | 16.20 | 217,010 | +0.06(+0.37%) |
Mar 06, 2023 | 16.30 | 16.36 | 15.76 | 16.14 | 120,113 | -0.16(-0.98%) |
Mar 03, 2023 | 16.19 | 16.44 | 15.63 | 16.30 | 103,826 | +0.14(+0.87%) |
Mar 02, 2023 | 15.81 | 16.21 | 15.77 | 16.16 | 95,187 | +0.27(+1.70%) |
Mar 01, 2023 | 15.75 | 16.06 | 15.72 | 15.89 | 267,605 | +0.08(+0.51%) |
Feb 28, 2023 | 15.43 | 15.94 | 15.43 | 15.81 | 227,575 | +0.30(+1.93%) |
Feb 27, 2023 | 15.13 | 15.56 | 15.09 | 15.51 | 91,754 | +0.45(+2.99%) |
Feb 24, 2023 | 15.09 | 15.33 | 14.91 | 15.06 | 100,403 | -0.26(-1.70%) |
Feb 23, 2023 | 15.55 | 15.70 | 15.27 | 15.32 | 73,483 | -0.12(-0.78%) |
Feb 22, 2023 | 15.41 | 15.62 | 15.30 | 15.44 | 227,689 | +0.09(+0.59%) |
Feb 21, 2023 | 15.76 | 16.30 | 15.33 | 15.35 | 152,525 | -0.65(-4.06%) |
Feb 17, 2023 | 15.88 | 16.07 | 15.72 | 16.00 | 199,167 | +0.15(+0.95%) |
Feb 16, 2023 | 15.81 | 16.05 | 15.62 | 15.85 | 116,325 | -0.09(-0.56%) |
Feb 15, 2023 | 15.86 | 16.05 | 15.66 | 15.94 | 191,384 | +0.16(+1.01%) |
Feb 14, 2023 | 15.87 | 15.96 | 15.62 | 15.78 | 289,308 | -0.17(-1.07%) |
Feb 13, 2023 | 15.91 | 16.30 | 15.86 | 15.95 | 249,422 | +0.19(+1.21%) |
Feb 10, 2023 | 15.35 | 15.80 | 15.15 | 15.76 | 136,182 | +0.37(+2.40%) |
Feb 09, 2023 | 15.86 | 16.01 | 15.30 | 15.39 | 95,861 | -0.28(-1.79%) |
Feb 08, 2023 | 16.13 | 16.13 | 15.63 | 15.67 | 100,380 | -0.51(-3.15%) |
Feb 07, 2023 | 15.81 | 16.18 | 15.57 | 16.18 | 181,650 | +0.50(+3.19%) |
Feb 06, 2023 | 15.81 | 15.82 | 15.41 | 15.68 | 192,803 | +0.10(+0.64%) |
Feb 03, 2023 | 14.95 | 15.68 | 14.95 | 15.58 | 194,101 | +0.53(+3.52%) |
Feb 02, 2023 | 15.08 | 15.16 | 14.84 | 15.05 | 102,421 | +0.04(+0.27%) |
Feb 01, 2023 | 14.98 | 15.21 | 14.79 | 15.01 | 134,858 | +0.11(+0.74%) |
Jan 31, 2023 | 14.59 | 14.99 | 14.53 | 14.90 | 219,306 | +0.32(+2.19%) |
Jan 30, 2023 | 14.78 | 14.78 | 14.30 | 14.58 | 199,243 | -0.34(-2.28%) |
Jan 27, 2023 | 14.89 | 15.16 | 14.82 | 14.92 | 167,128 | -0.06(-0.40%) |
Jan 26, 2023 | 15.48 | 15.80 | 14.96 | 14.98 | 243,778 | -0.41(-2.66%) |
Jan 25, 2023 | 14.86 | 15.39 | 14.41 | 15.39 | 167,303 | +0.39(+2.60%) |
Jan 24, 2023 | 14.45 | 15.02 | 14.21 | 15.00 | 170,636 | +0.53(+3.66%) |
Jan 23, 2023 | 13.86 | 14.58 | 13.76 | 14.47 | 306,898 | +0.67(+4.86%) |
Jan 20, 2023 | 13.83 | 13.95 | 13.65 | 13.80 | 84,051 | +0.15(+1.10%) |
Jan 19, 2023 | 13.72 | 14.03 | 13.41 | 13.65 | 197,544 | -0.24(-1.73%) |
Jan 18, 2023 | 14.19 | 14.19 | 13.62 | 13.89 | 230,901 | -0.17(-1.21%) |
Jan 17, 2023 | 13.73 | 14.08 | 13.70 | 14.06 | 182,400 | +0.54(+3.99%) |
Jan 13, 2023 | 13.67 | 13.84 | 13.42 | 13.52 | 75,516 | -0.30(-2.17%) |
Jan 12, 2023 | 13.37 | 13.86 | 13.36 | 13.82 | 140,323 | +0.47(+3.52%) |
Jan 11, 2023 | 13.23 | 13.94 | 13.18 | 13.35 | 212,512 | +0.19(+1.44%) |
Jan 10, 2023 | 13.01 | 13.24 | 12.97 | 13.16 | 67,347 | +0.08(+0.61%) |
Jan 09, 2023 | 13.31 | 13.77 | 13.07 | 13.08 | 151,097 | -0.06(-0.46%) |
Jan 06, 2023 | 13.00 | 13.35 | 12.94 | 13.14 | 150,696 | +0.29(+2.26%) |
Jan 05, 2023 | 12.70 | 13.05 | 12.63 | 12.85 | 74,927 | +0.06(+0.47%) |
Jan 04, 2023 | 12.94 | 13.12 | 12.79 | 12.79 | 65,442 | -0.06(-0.47%) |
Jan 03, 2023 | 12.89 | 13.07 | 12.68 | 12.85 | 94,822 | +0.18(+1.42%) |
Dec 30, 2022 | 12.63 | 12.78 | 12.49 | 12.67 | 106,931 | +0.04(+0.32%) |
Dec 29, 2022 | 12.44 | 12.77 | 12.20 | 12.63 | 71,314 | +0.36(+2.93%) |
Dec 28, 2022 | 12.85 | 12.94 | 12.19 | 12.27 | 75,968 | -0.54(-4.22%) |
Dec 27, 2022 | 12.76 | 12.94 | 12.68 | 12.81 | 105,991 | -0.06(-0.47%) |
Dec 23, 2022 | 12.70 | 12.95 | 12.55 | 12.87 | 93,327 | +0.18(+1.42%) |
Dec 22, 2022 | 12.46 | 12.71 | 12.38 | 12.69 | 117,456 | +0.08(+0.63%) |
Dec 21, 2022 | 12.79 | 12.83 | 12.54 | 12.61 | 99,106 | +0.02(+0.16%) |
Dec 20, 2022 | 12.15 | 12.74 | 11.99 | 12.59 | 230,201 | +0.38(+3.11%) |
Dec 19, 2022 | 12.47 | 12.47 | 12.06 | 12.21 | 149,449 | -0.29(-2.32%) |
Dec 16, 2022 | 11.90 | 12.52 | 11.90 | 12.50 | 210,720 | +0.21(+1.71%) |
Dec 15, 2022 | 12.32 | 12.44 | 12.16 | 12.29 | 83,483 | -0.26(-2.07%) |
Dec 14, 2022 | 12.43 | 12.67 | 12.14 | 12.55 | 120,229 | +0.08(+0.64%) |
Dec 13, 2022 | 12.46 | 12.57 | 12.22 | 12.47 | 154,060 | +0.08(+0.65%) |
Dec 12, 2022 | 12.24 | 12.50 | 11.95 | 12.39 | 65,813 | +0.16(+1.31%) |
Dec 09, 2022 | 12.44 | 12.77 | 12.20 | 12.23 | 133,293 | -0.30(-2.39%) |
Dec 08, 2022 | 12.61 | 12.82 | 12.23 | 12.53 | 189,494 | +0.05(+0.40%) |
Dec 07, 2022 | 12.24 | 12.50 | 12.05 | 12.48 | 98,565 | +0.05(+0.40%) |
Dec 06, 2022 | 12.32 | 12.51 | 12.03 | 12.43 | 127,629 | -0.15(-1.19%) |
Dec 05, 2022 | 12.51 | 13.18 | 12.48 | 12.58 | 153,756 | +0.31(+2.53%) |
Dec 02, 2022 | 11.41 | 12.36 | 10.64 | 12.27 | 166,483 | +0.05(+0.41%) |
Dec 01, 2022 | 12.32 | 12.32 | 11.83 | 12.22 | 84,581 | -0.02(-0.16%) |
Nov 30, 2022 | 11.77 | 12.25 | 11.45 | 12.24 | 84,500 | +0.39(+3.29%) |
Nov 29, 2022 | 11.63 | 11.89 | 11.49 | 11.85 | 55,753 | +0.26(+2.24%) |
Nov 28, 2022 | 11.60 | 11.81 | 11.11 | 11.59 | 63,625 | -0.16(-1.36%) |
Nov 25, 2022 | 11.89 | 11.94 | 11.69 | 11.75 | 13,385 | -0.17(-1.43%) |
Nov 23, 2022 | 11.89 | 12.06 | 11.66 | 11.92 | 36,429 | -0.02(-0.17%) |
Nov 22, 2022 | 12.24 | 12.27 | 11.64 | 11.94 | 75,302 | -0.28(-2.29%) |
Nov 21, 2022 | 11.76 | 12.30 | 11.67 | 12.22 | 80,744 | +0.24(+2.00%) |
Nov 18, 2022 | 12.65 | 12.68 | 11.94 | 11.98 | 84,803 | -0.38(-3.07%) |
Nov 17, 2022 | 11.97 | 12.48 | 11.37 | 12.36 | 81,933 | +0.12(+0.98%) |
Nov 16, 2022 | 12.10 | 12.48 | 11.50 | 12.24 | 124,842 | +0.05(+0.41%) |
Nov 15, 2022 | 12.26 | 12.31 | 11.94 | 12.19 | 136,923 | +0.33(+2.78%) |
Nov 14, 2022 | 11.64 | 12.68 | 11.27 | 11.86 | 127,502 | +0.03(+0.25%) |
Nov 11, 2022 | 11.45 | 11.95 | 11.33 | 11.83 | 362,583 | +0.46(+4.05%) |
Nov 10, 2022 | 10.75 | 11.63 | 10.74 | 11.37 | 260,060 | +0.77(+7.26%) |
Nov 09, 2022 | 10.03 | 10.70 | 9.840 | 10.60 | 222,235 | +0.84(+8.61%) |
Nov 08, 2022 | 10.06 | 10.16 | 9.619 | 9.760 | 105,175 | -0.33(-3.27%) |
Nov 07, 2022 | 10.10 | 10.26 | 9.860 | 10.09 | 97,878 | +0.18(+1.82%) |
Nov 04, 2022 | 9.890 | 10.51 | 9.620 | 9.910 | 47,724 | +0.22(+2.27%) |
Nov 03, 2022 | 9.750 | 9.820 | 9.490 | 9.690 | 89,096 | -0.17(-1.72%) |
Nov 02, 2022 | 10.18 | 9.790 | 9.860 | 118,811 | -0.34(-3.33%) | |
Nov 01, 2022 | 10.39 | 10.39 | 10.16 | 10.20 | 53,910 | -0.04(-0.39%) |
Oct 31, 2022 | 10.01 | 10.32 | 9.730 | 10.24 | 93,676 | +0.16(+1.59%) |
Oct 28, 2022 | 10.04 | 10.26 | 10.01 | 10.08 | 94,815 | +0.04(+0.40%) |
Oct 27, 2022 | 10.21 | 10.21 | 9.820 | 10.04 | 92,605 | +0.09(+0.90%) |
Oct 26, 2022 | 9.790 | 10.26 | 9.711 | 9.950 | 101,379 | +0.06(+0.61%) |
Oct 25, 2022 | 9.530 | 9.920 | 9.447 | 9.890 | 173,835 | +0.30(+3.13%) |
Oct 24, 2022 | 9.480 | 9.610 | 9.220 | 9.590 | 66,945 | +0.17(+1.80%) |
Oct 21, 2022 | 9.250 | 9.500 | 9.050 | 9.420 | 75,151 | +0.24(+2.61%) |
Oct 20, 2022 | 9.290 | 9.500 | 9.110 | 9.180 | 79,173 | -0.09(-0.97%) |
Oct 19, 2022 | 9.340 | 9.420 | 9.090 | 9.270 | 79,980 | -0.15(-1.59%) |
Oct 18, 2022 | 9.610 | 9.820 | 9.350 | 9.420 | 50,792 | +0.11(+1.18%) |
Oct 17, 2022 | 9.160 | 9.465 | 9.160 | 9.310 | 109,888 | +0.29(+3.22%) |
Oct 14, 2022 | 9.290 | 9.290 | 8.970 | 9.020 | 87,660 | -0.17(-1.85%) |
Oct 13, 2022 | 8.750 | 9.240 | 8.670 | 9.190 | 81,516 | +0.20(+2.22%) |
Oct 12, 2022 | 9.030 | 9.100 | 8.935 | 8.990 | 65,858 | -0.02(-0.22%) |
Oct 11, 2022 | 8.950 | 9.030 | 8.630 | 9.010 | 261,514 | -0.04(-0.44%) |
Oct 10, 2022 | 9.170 | 9.200 | 8.965 | 9.050 | 97,919 | -0.16(-1.74%) |
Oct 07, 2022 | 9.470 | 9.480 | 9.120 | 9.210 | 84,356 | -0.41(-4.26%) |
Oct 06, 2022 | 9.680 | 9.845 | 9.590 | 9.620 | 86,147 | -0.12(-1.23%) |
Oct 05, 2022 | 9.260 | 9.790 | 9.210 | 9.740 | 107,251 | +0.14(+1.46%) |
Oct 04, 2022 | 9.610 | 9.820 | 9.560 | 9.600 | 106,128 | +0.20(+2.13%) |
Oct 03, 2022 | 8.990 | 9.540 | 8.900 | 9.400 | 127,568 | +0.57(+6.46%) |
Sep 30, 2022 | 9.050 | 9.200 | 8.810 | 8.830 | 124,544 | -0.20(-2.21%) |
Sep 29, 2022 | 9.290 | 9.310 | 8.990 | 9.030 | 156,203 | -0.42(-4.44%) |
Sep 28, 2022 | 9.510 | 9.570 | 9.330 | 9.450 | 149,430 | -0.01(-0.11%) |
Sep 27, 2022 | 9.490 | 9.610 | 9.120 | 9.460 | 210,276 | +0.08(+0.85%) |
Sep 26, 2022 | 9.630 | 10.12 | 9.380 | 9.380 | 133,535 | -0.35(-3.60%) |
Sep 23, 2022 | 10.17 | 10.18 | 9.670 | 9.730 | 231,023 | -0.63(-6.08%) |
Sep 22, 2022 | 10.83 | 10.88 | 10.33 | 10.36 | 239,261 | -0.50(-4.60%) |
Sep 21, 2022 | 11.26 | 11.27 | 10.86 | 10.86 | 188,028 | -0.34(-3.04%) |
Sep 20, 2022 | 11.34 | 11.51 | 11.01 | 11.20 | 215,710 | -0.31(-2.69%) |
Sep 19, 2022 | 11.32 | 11.96 | 11.08 | 11.51 | 136,314 | -0.02(-0.17%) |
Sep 16, 2022 | 11.37 | 11.60 | 10.95 | 11.53 | 370,542 | -0.07(-0.60%) |
Sep 15, 2022 | 11.55 | 11.82 | 11.47 | 11.60 | 126,083 | +0.00(+0.00%) |
Sep 14, 2022 | 11.41 | 11.62 | 11.29 | 11.60 | 150,028 | +0.19(+1.67%) |
Sep 13, 2022 | 11.77 | 11.86 | 11.06 | 11.41 | 295,496 | -0.74(-6.09%) |
Sep 12, 2022 | 11.30 | 12.17 | 11.30 | 12.15 | 530,677 | +0.63(+5.47%) |
Sep 09, 2022 | 11.42 | 11.55 | 11.34 | 11.52 | 537,839 | +0.18(+1.59%) |
Sep 08, 2022 | 10.55 | 11.57 | 10.39 | 11.34 | 456,564 | +0.83(+7.90%) |
Sep 07, 2022 | 10.22 | 10.53 | 10.15 | 10.51 | 94,013 | +0.29(+2.84%) |
Sep 06, 2022 | 10.34 | 10.43 | 9.880 | 10.22 | 200,201 | -0.13(-1.26%) |
Sep 02, 2022 | 10.27 | 10.45 | 10.10 | 10.35 | 195,307 | +0.20(+1.97%) |
Sep 01, 2022 | 10.29 | 10.29 | 9.880 | 10.15 | 156,880 | -0.32(-3.06%) |
Aug 31, 2022 | 10.40 | 10.55 | 10.36 | 10.47 | 279,130 | +0.11(+1.06%) |
Aug 30, 2022 | 10.74 | 10.81 | 10.21 | 10.36 | 602,828 | -0.28(-2.63%) |
Aug 29, 2022 | 10.96 | 10.96 | 10.40 | 10.64 | 368,789 | -0.38(-3.45%) |
Aug 26, 2022 | 11.32 | 11.32 | 10.88 | 11.02 | 119,150 | -0.28(-2.48%) |
Aug 25, 2022 | 11.34 | 11.39 | 11.04 | 11.30 | 119,006 | +0.02(+0.18%) |
Aug 24, 2022 | 11.66 | 11.66 | 11.22 | 11.28 | 225,142 | -0.39(-3.34%) |
Aug 23, 2022 | 11.78 | 11.95 | 11.64 | 11.67 | 108,942 | -0.01(-0.09%) |
Aug 22, 2022 | 11.94 | 12.04 | 11.47 | 11.68 | 200,365 | -0.54(-4.42%) |
Aug 19, 2022 | 12.29 | 12.38 | 12.05 | 12.22 | 211,996 | -0.28(-2.24%) |
Aug 18, 2022 | 12.41 | 12.60 | 12.41 | 12.50 | 126,517 | +0.02(+0.16%) |
Aug 17, 2022 | 12.31 | 12.55 | 12.21 | 12.48 | 130,789 | +0.07(+0.56%) |
Aug 16, 2022 | 11.95 | 12.53 | 11.84 | 12.41 | 239,070 | +0.31(+2.56%) |
Aug 15, 2022 | 11.88 | 12.48 | 11.73 | 12.10 | 438,204 | -0.46(-3.66%) |
Aug 12, 2022 | 13.50 | 13.55 | 12.27 | 12.56 | 739,222 | -0.80(-5.99%) |
Aug 11, 2022 | 13.00 | 13.38 | 12.74 | 13.36 | 403,234 | +0.47(+3.65%) |
Aug 10, 2022 | 11.90 | 12.89 | 11.76 | 12.89 | 443,421 | +1.61(+14.27%) |
Aug 09, 2022 | 11.32 | 11.42 | 11.11 | 11.28 | 125,704 | +0.05(+0.45%) |
Aug 08, 2022 | 11.00 | 11.32 | 10.95 | 11.23 | 188,261 | +0.32(+2.93%) |
Aug 05, 2022 | 10.59 | 10.97 | 10.51 | 10.91 | 164,502 | +0.21(+1.96%) |
Aug 04, 2022 | 10.78 | 10.91 | 10.64 | 10.70 | 163,580 | +0.00(+0.00%) |
Aug 03, 2022 | 10.66 | 10.79 | 10.50 | 10.70 | 197,010 | +0.13(+1.23%) |
Aug 02, 2022 | 10.29 | 10.64 | 10.29 | 10.57 | 126,027 | +0.23(+2.22%) |
Aug 01, 2022 | 10.22 | 10.42 | 10.09 | 10.34 | 100,991 | +0.00(+0.00%) |
Jul 29, 2022 | 10.06 | 10.37 | 9.940 | 10.34 | 267,635 | +0.32(+3.19%) |
Jul 28, 2022 | 9.500 | 10.11 | 9.368 | 10.02 | 175,867 | +0.46(+4.81%) |
Jul 27, 2022 | 9.210 | 9.690 | 9.160 | 9.560 | 257,084 | +0.42(+4.60%) |
Jul 26, 2022 | 8.910 | 9.195 | 8.850 | 9.140 | 88,326 | +0.12(+1.33%) |
Jul 25, 2022 | 8.890 | 9.110 | 8.840 | 9.020 | 95,332 | +0.08(+0.89%) |
Jul 22, 2022 | 8.890 | 8.970 | 8.640 | 8.940 | 115,668 | +0.03(+0.34%) |
Jul 21, 2022 | 8.840 | 8.930 | 8.450 | 8.910 | 152,141 | +0.06(+0.68%) |
Jul 20, 2022 | 8.500 | 8.860 | 8.210 | 8.850 | 150,106 | +0.25(+2.91%) |
Jul 19, 2022 | 8.470 | 8.730 | 8.290 | 8.600 | 162,787 | +0.19(+2.26%) |
Jul 18, 2022 | 8.500 | 8.750 | 8.222 | 8.410 | 165,987 | +0.09(+1.08%) |
Jul 15, 2022 | 7.910 | 8.330 | 7.780 | 8.320 | 352,290 | +0.62(+8.05%) |
Jul 14, 2022 | 7.620 | 7.795 | 7.555 | 7.700 | 390,745 | +0.02(+0.26%) |
Jul 13, 2022 | 7.660 | 7.770 | 7.490 | 7.680 | 532,422 | -0.10(-1.29%) |
Jul 12, 2022 | 8.050 | 8.300 | 7.720 | 7.780 | 172,265 | -0.32(-3.95%) |
Jul 11, 2022 | 8.110 | 8.210 | 7.970 | 8.100 | 159,832 | -0.18(-2.17%) |
Jul 08, 2022 | 8.330 | 8.405 | 8.180 | 8.280 | 136,067 | -0.02(-0.24%) |
Jul 07, 2022 | 8.260 | 8.540 | 8.260 | 8.300 | 179,362 | +0.12(+1.47%) |
Jul 06, 2022 | 8.670 | 8.790 | 8.030 | 8.180 | 282,728 | -0.52(-5.98%) |
Jul 05, 2022 | 8.380 | 8.730 | 8.360 | 8.700 | 175,163 | +0.12(+1.40%) |
Jul 01, 2022 | 8.500 | 8.730 | 8.370 | 8.580 | 217,433 | -0.03(-0.35%) |
Jun 30, 2022 | 8.510 | 8.630 | 8.340 | 8.610 | 205,622 | -0.08(-0.92%) |
Jun 29, 2022 | 9.080 | 9.080 | 8.500 | 8.690 | 284,186 | -0.38(-4.19%) |
Jun 28, 2022 | 9.070 | 9.450 | 9.040 | 9.070 | 204,328 | -0.02(-0.22%) |
Jun 27, 2022 | 9.490 | 9.560 | 8.930 | 9.090 | 253,158 | -0.37(-3.91%) |
Jun 24, 2022 | 9.540 | 10.02 | 9.100 | 9.460 | 2,870,335 | +0.06(+0.64%) |
Jun 23, 2022 | 9.490 | 9.910 | 9.370 | 9.400 | 349,563 | -0.14(-1.47%) |
Jun 22, 2022 | 9.360 | 10.01 | 9.360 | 9.540 | 396,341 | +0.08(+0.85%) |
Jun 21, 2022 | 10.10 | 10.28 | 9.440 | 9.460 | 251,266 | -0.50(-5.02%) |
Jun 17, 2022 | 9.490 | 10.09 | 9.400 | 9.960 | 443,933 | +0.47(+4.95%) |
Jun 16, 2022 | 10.21 | 10.36 | 9.450 | 9.490 | 250,492 | -1.02(-9.71%) |
Jun 15, 2022 | 9.860 | 10.63 | 9.800 | 10.51 | 245,400 | +0.72(+7.35%) |
Jun 14, 2022 | 10.11 | 10.26 | 9.740 | 9.790 | 114,957 | -0.27(-2.68%) |
Jun 13, 2022 | 10.91 | 10.91 | 10.04 | 10.06 | 216,332 | -1.13(-10.10%) |
Jun 10, 2022 | 11.52 | 11.65 | 11.19 | 11.19 | 107,128 | -0.49(-4.20%) |
Jun 09, 2022 | 11.69 | 11.76 | 11.50 | 11.68 | 134,614 | +0.06(+0.52%) |
Jun 08, 2022 | 11.33 | 11.74 | 11.33 | 11.62 | 160,547 | +0.27(+2.38%) |
Jun 07, 2022 | 11.50 | 11.50 | 10.93 | 11.35 | 223,509 | -0.19(-1.65%) |
Jun 06, 2022 | 11.55 | 11.74 | 11.43 | 11.54 | 309,890 | +0.15(+1.32%) |
Jun 03, 2022 | 11.33 | 11.56 | 11.29 | 11.39 | 180,253 | -0.06(-0.52%) |
Jun 02, 2022 | 11.31 | 11.71 | 11.31 | 11.45 | 271,629 | +0.13(+1.15%) |
Jun 01, 2022 | 11.23 | 11.54 | 11.11 | 11.32 | 215,809 | +0.32(+2.91%) |
May 31, 2022 | 10.97 | 11.04 | 10.82 | 11.00 | 120,053 | +0.04(+0.36%) |
May 27, 2022 | 10.90 | 11.21 | 10.83 | 10.96 | 129,873 | +0.37(+3.49%) |
May 26, 2022 | 10.05 | 10.75 | 9.995 | 10.59 | 236,511 | +0.64(+6.43%) |
May 25, 2022 | 9.500 | 10.03 | 9.500 | 9.950 | 193,521 | +0.41(+4.30%) |
May 24, 2022 | 9.970 | 9.970 | 9.500 | 9.540 | 199,402 | -0.52(-5.17%) |
May 23, 2022 | 10.39 | 10.39 | 9.570 | 10.06 | 150,698 | -0.12(-1.18%) |
May 20, 2022 | 10.51 | 10.51 | 10.04 | 10.18 | 135,297 | -0.27(-2.58%) |
May 19, 2022 | 10.00 | 10.65 | 9.940 | 10.45 | 123,928 | +0.35(+3.47%) |
May 18, 2022 | 10.60 | 10.60 | 10.00 | 10.10 | 116,927 | -0.61(-5.70%) |
May 17, 2022 | 10.44 | 10.95 | 10.44 | 10.71 | 118,872 | +0.38(+3.68%) |
May 16, 2022 | 10.78 | 10.89 | 10.15 | 10.33 | 133,267 | -0.49(-4.53%) |
May 13, 2022 | 10.63 | 10.96 | 10.63 | 10.82 | 172,293 | +0.22(+2.08%) |
May 12, 2022 | 10.63 | 10.84 | 10.00 | 10.60 | 307,033 | -0.05(-0.47%) |
May 11, 2022 | 9.300 | 10.75 | 9.300 | 10.65 | 416,490 | +1.87(+21.30%) |
May 10, 2022 | 8.650 | 8.980 | 8.270 | 8.780 | 444,669 | +0.14(+1.62%) |
May 09, 2022 | 9.080 | 9.110 | 8.470 | 8.640 | 290,770 | -0.64(-6.90%) |
May 06, 2022 | 9.550 | 9.630 | 8.990 | 9.280 | 150,746 | -0.42(-4.33%) |
May 05, 2022 | 10.17 | 10.17 | 9.490 | 9.700 | 168,584 | -0.53(-5.18%) |
May 04, 2022 | 9.970 | 10.36 | 9.690 | 10.23 | 180,439 | +0.32(+3.23%) |
May 03, 2022 | 9.440 | 9.910 | 9.350 | 9.910 | 109,498 | +0.42(+4.43%) |