Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.680 | 7.730 | 7.430 | 7.600 | 688,707 | -0.09(-1.17%) |
May 30, 2023 | 7.970 | 7.995 | 7.650 | 7.690 | 1,054,430 | -0.22(-2.78%) |
May 26, 2023 | 7.820 | 8.040 | 7.705 | 7.910 | 449,639 | +0.08(+1.02%) |
May 25, 2023 | 7.770 | 7.960 | 7.670 | 7.830 | 335,244 | +0.00(+0.00%) |
May 24, 2023 | 8.060 | 8.090 | 7.745 | 7.830 | 347,051 | -0.24(-2.97%) |
May 23, 2023 | 7.940 | 8.240 | 7.940 | 8.070 | 440,688 | +0.10(+1.25%) |
May 22, 2023 | 8.080 | 8.220 | 7.950 | 7.970 | 390,168 | -0.10(-1.24%) |
May 19, 2023 | 8.320 | 8.429 | 7.940 | 8.070 | 388,630 | -0.16(-1.94%) |
May 18, 2023 | 8.230 | 8.320 | 7.980 | 8.230 | 415,261 | +0.00(+0.00%) |
May 17, 2023 | 8.080 | 8.450 | 8.060 | 8.230 | 377,060 | +0.23(+2.88%) |
May 16, 2023 | 7.990 | 8.070 | 7.860 | 8.000 | 449,634 | -0.04(-0.50%) |
May 15, 2023 | 8.010 | 8.250 | 7.980 | 8.040 | 332,639 | +0.12(+1.52%) |
May 12, 2023 | 7.830 | 8.020 | 7.550 | 7.920 | 486,586 | +0.10(+1.28%) |
May 11, 2023 | 7.980 | 8.060 | 7.770 | 7.820 | 384,266 | -0.18(-2.25%) |
May 10, 2023 | 8.110 | 8.300 | 7.780 | 8.000 | 429,412 | -0.01(-0.12%) |
May 09, 2023 | 8.170 | 8.220 | 7.500 | 8.010 | 551,779 | -0.30(-3.61%) |
May 08, 2023 | 8.530 | 8.900 | 8.260 | 8.310 | 497,595 | -0.25(-2.92%) |
May 05, 2023 | 9.150 | 9.171 | 8.145 | 8.560 | 991,026 | -0.57(-6.24%) |
May 04, 2023 | 10.59 | 10.99 | 9.020 | 9.130 | 1,216,195 | -2.19(-19.35%) |
May 03, 2023 | 11.16 | 11.59 | 11.16 | 11.32 | 256,029 | +0.16(+1.43%) |
May 02, 2023 | 11.50 | 11.52 | 11.15 | 11.16 | 298,935 | -0.39(-3.38%) |
May 01, 2023 | 11.46 | 11.75 | 11.42 | 11.55 | 265,981 | +0.12(+1.05%) |
Apr 28, 2023 | 11.16 | 11.65 | 11.16 | 11.43 | 387,991 | +0.24(+2.14%) |
Apr 27, 2023 | 10.71 | 11.20 | 10.66 | 11.19 | 248,035 | +0.64(+6.07%) |
Apr 26, 2023 | 10.70 | 10.87 | 10.51 | 10.55 | 255,497 | -0.23(-2.13%) |
Apr 25, 2023 | 10.77 | 11.03 | 10.75 | 10.78 | 186,304 | -0.16(-1.46%) |
Apr 24, 2023 | 10.94 | 11.25 | 10.90 | 10.94 | 247,426 | +0.01(+0.09%) |
Apr 21, 2023 | 10.77 | 10.96 | 10.72 | 10.93 | 171,336 | +0.19(+1.77%) |
Apr 20, 2023 | 10.59 | 10.78 | 10.57 | 10.74 | 203,437 | +0.04(+0.37%) |
Apr 19, 2023 | 10.65 | 10.89 | 10.56 | 10.70 | 178,211 | -0.06(-0.56%) |
Apr 18, 2023 | 10.90 | 10.98 | 10.62 | 10.76 | 170,497 | -0.09(-0.83%) |
Apr 17, 2023 | 10.67 | 11.01 | 10.67 | 10.85 | 145,790 | +0.12(+1.12%) |
Apr 14, 2023 | 10.97 | 11.13 | 10.54 | 10.73 | 225,478 | -0.25(-2.28%) |
Apr 13, 2023 | 10.60 | 11.03 | 10.60 | 10.98 | 228,398 | +0.44(+4.17%) |
Apr 12, 2023 | 11.11 | 11.26 | 10.53 | 10.54 | 237,019 | -0.48(-4.36%) |
Apr 11, 2023 | 11.05 | 11.31 | 10.97 | 11.02 | 290,102 | +0.04(+0.36%) |
Apr 10, 2023 | 10.63 | 11.14 | 10.63 | 10.98 | 1,285,865 | +0.29(+2.71%) |
Apr 06, 2023 | 10.56 | 10.80 | 10.53 | 10.69 | 275,747 | +0.09(+0.85%) |
Apr 05, 2023 | 10.45 | 10.76 | 10.45 | 10.60 | 344,771 | +0.09(+0.86%) |
Apr 04, 2023 | 10.70 | 10.80 | 10.32 | 10.51 | 457,684 | +0.17(+1.64%) |
Apr 03, 2023 | 10.64 | 10.82 | 10.28 | 10.34 | 300,870 | -0.29(-2.73%) |
Mar 31, 2023 | 10.46 | 10.70 | 10.46 | 10.63 | 392,942 | +0.23(+2.21%) |
Mar 30, 2023 | 10.38 | 10.57 | 10.29 | 10.40 | 253,608 | +0.07(+0.68%) |
Mar 29, 2023 | 10.46 | 10.53 | 10.25 | 10.33 | 395,295 | +0.02(+0.19%) |
Mar 28, 2023 | 10.51 | 10.70 | 10.24 | 10.31 | 373,003 | -0.25(-2.37%) |
Mar 27, 2023 | 10.38 | 10.61 | 10.32 | 10.56 | 387,555 | +0.30(+2.92%) |
Mar 24, 2023 | 10.04 | 10.27 | 10.04 | 10.26 | 315,158 | +0.09(+0.88%) |
Mar 23, 2023 | 10.14 | 10.31 | 10.04 | 10.17 | 370,279 | +0.13(+1.29%) |
Mar 22, 2023 | 9.960 | 10.26 | 9.760 | 10.04 | 450,262 | +0.08(+0.80%) |
Mar 21, 2023 | 9.950 | 10.12 | 9.895 | 9.960 | 352,926 | +0.27(+2.79%) |
Mar 20, 2023 | 9.810 | 9.850 | 9.530 | 9.690 | 401,740 | -0.02(-0.21%) |
Mar 17, 2023 | 9.730 | 9.830 | 9.600 | 9.710 | 614,405 | -0.02(-0.21%) |
Mar 16, 2023 | 9.520 | 9.850 | 9.330 | 9.730 | 382,089 | +0.16(+1.67%) |
Mar 15, 2023 | 9.130 | 9.660 | 9.130 | 9.570 | 623,251 | +0.13(+1.38%) |
Mar 14, 2023 | 10.31 | 10.31 | 9.330 | 9.440 | 671,997 | -0.42(-4.26%) |
Mar 13, 2023 | 9.470 | 10.17 | 9.440 | 9.860 | 563,198 | +0.21(+2.18%) |
Mar 10, 2023 | 9.980 | 9.980 | 9.480 | 9.650 | 585,712 | -0.40(-3.98%) |
Mar 09, 2023 | 10.34 | 10.48 | 10.01 | 10.05 | 370,284 | -0.26(-2.52%) |
Mar 08, 2023 | 10.32 | 10.38 | 10.18 | 10.31 | 296,892 | +0.01(+0.10%) |
Mar 07, 2023 | 10.33 | 10.67 | 10.28 | 10.30 | 402,460 | +0.00(+0.00%) |
Mar 06, 2023 | 10.77 | 10.97 | 10.17 | 10.30 | 391,943 | -0.41(-3.83%) |
Mar 03, 2023 | 10.82 | 10.96 | 10.69 | 10.71 | 306,529 | +0.01(+0.09%) |
Mar 02, 2023 | 10.70 | 10.71 | 10.45 | 10.70 | 304,137 | -0.16(-1.47%) |
Mar 01, 2023 | 10.94 | 11.05 | 10.67 | 10.86 | 291,702 | -0.07(-0.64%) |
Feb 28, 2023 | 10.63 | 11.09 | 10.51 | 10.93 | 542,501 | +0.29(+2.73%) |
Feb 27, 2023 | 11.87 | 11.97 | 10.53 | 10.64 | 559,119 | -1.20(-10.14%) |
Feb 24, 2023 | 11.50 | 12.07 | 11.48 | 11.84 | 602,136 | -0.56(-4.52%) |
Feb 23, 2023 | 11.61 | 12.45 | 11.61 | 12.40 | 462,176 | +0.79(+6.80%) |
Feb 22, 2023 | 10.95 | 11.64 | 10.90 | 11.61 | 506,481 | +0.49(+4.41%) |
Feb 21, 2023 | 11.78 | 11.86 | 11.09 | 11.12 | 434,541 | -0.87(-7.26%) |
Feb 17, 2023 | 12.01 | 12.08 | 11.69 | 11.99 | 306,897 | +0.03(+0.25%) |
Feb 16, 2023 | 11.74 | 12.12 | 11.74 | 11.96 | 217,669 | -0.03(-0.25%) |
Feb 15, 2023 | 11.55 | 12.01 | 11.52 | 11.99 | 189,230 | +0.32(+2.74%) |
Feb 14, 2023 | 11.57 | 11.87 | 11.41 | 11.67 | 241,418 | +0.01(+0.09%) |
Feb 13, 2023 | 11.32 | 11.72 | 11.25 | 11.66 | 552,346 | +0.33(+2.91%) |
Feb 10, 2023 | 11.05 | 11.38 | 11.05 | 11.33 | 332,165 | +0.15(+1.34%) |
Feb 09, 2023 | 11.70 | 11.97 | 11.16 | 11.18 | 465,839 | -0.38(-3.29%) |
Feb 08, 2023 | 12.05 | 12.15 | 11.49 | 11.56 | 697,843 | -0.46(-3.83%) |
Feb 07, 2023 | 11.77 | 12.02 | 11.69 | 12.02 | 289,079 | +0.13(+1.09%) |
Feb 06, 2023 | 11.84 | 11.98 | 11.80 | 11.89 | 248,604 | -0.11(-0.92%) |
Feb 03, 2023 | 12.06 | 12.21 | 11.92 | 12.00 | 267,724 | -0.22(-1.80%) |
Feb 02, 2023 | 12.00 | 12.24 | 11.91 | 12.22 | 415,980 | +0.40(+3.38%) |
Feb 01, 2023 | 11.43 | 11.88 | 11.38 | 11.82 | 288,075 | +0.33(+2.87%) |
Jan 31, 2023 | 11.44 | 11.54 | 11.30 | 11.49 | 310,883 | +0.10(+0.88%) |
Jan 30, 2023 | 11.30 | 11.66 | 11.28 | 11.39 | 331,551 | +0.03(+0.26%) |
Jan 27, 2023 | 11.43 | 11.57 | 11.29 | 11.36 | 223,094 | -0.10(-0.87%) |
Jan 26, 2023 | 11.43 | 11.60 | 11.22 | 11.46 | 356,401 | +0.13(+1.15%) |
Jan 25, 2023 | 11.10 | 11.33 | 11.02 | 11.33 | 328,077 | +0.18(+1.61%) |
Jan 24, 2023 | 11.20 | 11.51 | 11.14 | 11.15 | 339,164 | -0.24(-2.11%) |
Jan 23, 2023 | 11.11 | 11.44 | 11.11 | 11.39 | 234,302 | +0.31(+2.80%) |
Jan 20, 2023 | 11.07 | 11.29 | 10.87 | 11.08 | 361,596 | +0.10(+0.91%) |
Jan 19, 2023 | 10.68 | 10.99 | 10.63 | 10.98 | 349,527 | +0.23(+2.14%) |
Jan 18, 2023 | 11.07 | 11.18 | 10.54 | 10.75 | 472,004 | -0.26(-2.36%) |
Jan 17, 2023 | 10.65 | 11.13 | 10.53 | 11.01 | 423,909 | +0.33(+3.09%) |
Jan 13, 2023 | 10.80 | 10.96 | 10.59 | 10.68 | 337,424 | -0.21(-1.93%) |
Jan 12, 2023 | 10.76 | 11.00 | 10.59 | 10.89 | 199,077 | +0.27(+2.54%) |
Jan 11, 2023 | 10.54 | 10.78 | 10.48 | 10.62 | 161,212 | +0.17(+1.63%) |
Jan 10, 2023 | 10.40 | 10.57 | 10.37 | 10.45 | 229,461 | +0.04(+0.38%) |
Jan 09, 2023 | 10.22 | 10.55 | 10.07 | 10.41 | 521,017 | +0.25(+2.46%) |
Jan 06, 2023 | 9.990 | 10.26 | 9.870 | 10.16 | 280,756 | +0.31(+3.15%) |
Jan 05, 2023 | 9.770 | 9.890 | 9.470 | 9.850 | 282,835 | +0.11(+1.13%) |
Jan 04, 2023 | 9.580 | 9.820 | 9.420 | 9.740 | 340,109 | +0.29(+3.07%) |
Jan 03, 2023 | 9.260 | 9.480 | 9.150 | 9.450 | 483,661 | +0.34(+3.73%) |
Dec 30, 2022 | 8.980 | 9.190 | 8.940 | 9.110 | 331,500 | +0.01(+0.11%) |
Dec 29, 2022 | 8.860 | 9.125 | 8.700 | 9.100 | 376,342 | +0.35(+4.00%) |
Dec 28, 2022 | 9.000 | 9.130 | 8.690 | 8.750 | 276,233 | -0.25(-2.78%) |
Dec 27, 2022 | 9.270 | 9.345 | 8.970 | 9.000 | 308,587 | -0.25(-2.70%) |
Dec 23, 2022 | 9.020 | 9.340 | 8.970 | 9.250 | 248,194 | +0.15(+1.65%) |
Dec 22, 2022 | 9.150 | 9.250 | 8.960 | 9.100 | 328,791 | -0.05(-0.55%) |
Dec 21, 2022 | 9.020 | 9.260 | 8.975 | 9.150 | 355,302 | +0.25(+2.81%) |
Dec 20, 2022 | 8.720 | 8.970 | 8.610 | 8.900 | 345,594 | +0.23(+2.65%) |
Dec 19, 2022 | 9.150 | 9.220 | 8.570 | 8.670 | 489,140 | -0.53(-5.76%) |
Dec 16, 2022 | 8.930 | 9.310 | 8.930 | 9.200 | 856,001 | +0.14(+1.55%) |
Dec 15, 2022 | 9.260 | 9.670 | 9.020 | 9.060 | 668,811 | -0.46(-4.83%) |
Dec 14, 2022 | 9.680 | 10.01 | 9.440 | 9.520 | 428,606 | -0.37(-3.74%) |
Dec 13, 2022 | 10.42 | 10.42 | 9.850 | 9.890 | 927,347 | -0.05(-0.50%) |
Dec 12, 2022 | 10.10 | 10.13 | 9.720 | 9.940 | 346,579 | -0.19(-1.88%) |
Dec 09, 2022 | 9.730 | 10.25 | 9.640 | 10.13 | 461,489 | +0.38(+3.90%) |
Dec 08, 2022 | 9.840 | 10.05 | 9.670 | 9.750 | 251,171 | -0.14(-1.42%) |
Dec 07, 2022 | 9.690 | 10.00 | 9.540 | 9.890 | 466,519 | +0.15(+1.54%) |
Dec 06, 2022 | 9.770 | 9.850 | 9.650 | 9.740 | 377,808 | -0.10(-1.02%) |
Dec 05, 2022 | 9.980 | 10.06 | 9.809 | 9.840 | 404,227 | -0.26(-2.57%) |
Dec 02, 2022 | 9.980 | 10.15 | 9.830 | 10.10 | 274,143 | -0.08(-0.79%) |
Dec 01, 2022 | 10.52 | 10.73 | 10.04 | 10.18 | 530,115 | -0.20(-1.93%) |
Nov 30, 2022 | 10.47 | 10.53 | 9.960 | 10.38 | 1,079,250 | -0.09(-0.86%) |
Nov 29, 2022 | 10.54 | 10.67 | 10.30 | 10.47 | 916,847 | -0.06(-0.57%) |
Nov 28, 2022 | 10.65 | 10.83 | 10.50 | 10.53 | 464,367 | -0.25(-2.32%) |
Nov 25, 2022 | 10.92 | 11.06 | 10.77 | 10.78 | 159,515 | -0.07(-0.65%) |
Nov 23, 2022 | 10.70 | 11.02 | 10.70 | 10.85 | 489,449 | +0.20(+1.88%) |
Nov 22, 2022 | 10.73 | 11.00 | 10.55 | 10.65 | 452,944 | +0.03(+0.28%) |
Nov 21, 2022 | 10.84 | 10.97 | 10.47 | 10.62 | 437,026 | -0.30(-2.75%) |
Nov 18, 2022 | 11.15 | 11.26 | 10.84 | 10.92 | 454,256 | +0.02(+0.18%) |
Nov 17, 2022 | 10.72 | 11.08 | 10.58 | 10.90 | 481,726 | -0.04(-0.37%) |
Nov 16, 2022 | 10.97 | 11.24 | 10.89 | 10.94 | 533,266 | -0.24(-2.15%) |
Nov 15, 2022 | 11.96 | 12.00 | 11.15 | 11.18 | 884,366 | -0.39(-3.37%) |
Nov 14, 2022 | 11.92 | 12.02 | 11.51 | 11.57 | 517,999 | -0.38(-3.18%) |
Nov 11, 2022 | 11.70 | 12.23 | 11.65 | 11.95 | 897,195 | +0.34(+2.93%) |
Nov 10, 2022 | 10.96 | 11.83 | 10.96 | 11.61 | 581,423 | +1.03(+9.74%) |
Nov 09, 2022 | 9.860 | 10.60 | 9.830 | 10.58 | 622,962 | +0.49(+4.86%) |
Nov 08, 2022 | 9.900 | 10.27 | 9.850 | 10.09 | 674,552 | +0.25(+2.54%) |
Nov 07, 2022 | 10.21 | 10.37 | 9.780 | 9.840 | 1,075,511 | -0.53(-5.11%) |
Nov 04, 2022 | 11.18 | 11.29 | 10.33 | 10.37 | 986,126 | -0.83(-7.41%) |
Nov 03, 2022 | 12.50 | 12.75 | 10.98 | 11.20 | 1,241,494 | -2.19(-16.36%) |
Nov 02, 2022 | 13.89 | 14.13 | 13.35 | 13.39 | 463,093 | -0.64(-4.56%) |
Nov 01, 2022 | 14.00 | 14.41 | 13.89 | 14.03 | 383,917 | +0.32(+2.33%) |
Oct 31, 2022 | 13.68 | 13.91 | 13.55 | 13.71 | 435,113 | -0.08(-0.58%) |
Oct 28, 2022 | 14.20 | 14.26 | 13.68 | 13.79 | 658,546 | -0.48(-3.36%) |
Oct 27, 2022 | 14.59 | 15.32 | 14.21 | 14.27 | 385,242 | -0.08(-0.56%) |
Oct 26, 2022 | 14.33 | 14.78 | 14.13 | 14.35 | 349,740 | +0.13(+0.91%) |
Oct 25, 2022 | 13.47 | 14.24 | 13.34 | 14.22 | 228,031 | +0.71(+5.26%) |
Oct 24, 2022 | 13.32 | 13.67 | 13.28 | 13.51 | 149,049 | +0.19(+1.43%) |
Oct 21, 2022 | 13.31 | 13.50 | 13.07 | 13.32 | 216,573 | +0.10(+0.76%) |
Oct 20, 2022 | 13.29 | 13.53 | 13.08 | 13.22 | 246,857 | +0.00(+0.00%) |
Oct 19, 2022 | 13.38 | 13.56 | 13.11 | 13.22 | 211,229 | -0.26(-1.93%) |
Oct 18, 2022 | 13.99 | 14.06 | 13.12 | 13.48 | 428,064 | -0.16(-1.17%) |
Oct 17, 2022 | 13.75 | 14.04 | 13.55 | 13.64 | 337,309 | +0.32(+2.40%) |
Oct 14, 2022 | 13.43 | 13.57 | 13.04 | 13.32 | 607,780 | -0.24(-1.77%) |
Oct 13, 2022 | 12.26 | 13.61 | 12.15 | 13.56 | 429,297 | +1.09(+8.74%) |
Oct 12, 2022 | 12.49 | 12.56 | 12.12 | 12.47 | 274,782 | +0.01(+0.08%) |
Oct 11, 2022 | 12.74 | 12.74 | 12.27 | 12.46 | 277,277 | -0.34(-2.66%) |
Oct 10, 2022 | 13.00 | 13.22 | 12.74 | 12.80 | 340,637 | -0.14(-1.08%) |
Oct 07, 2022 | 13.24 | 13.62 | 12.81 | 12.94 | 539,476 | -0.51(-3.79%) |
Oct 06, 2022 | 14.07 | 14.29 | 13.41 | 13.45 | 462,667 | -0.68(-4.81%) |
Oct 05, 2022 | 13.87 | 14.40 | 13.86 | 14.13 | 446,291 | -0.01(-0.07%) |
Oct 04, 2022 | 13.22 | 14.16 | 13.22 | 14.14 | 733,705 | +1.30(+10.12%) |
Oct 03, 2022 | 12.50 | 12.85 | 12.32 | 12.84 | 341,920 | +0.57(+4.65%) |
Sep 30, 2022 | 12.50 | 12.60 | 12.12 | 12.27 | 501,498 | -0.16(-1.29%) |
Sep 29, 2022 | 12.56 | 12.56 | 12.12 | 12.43 | 446,688 | -0.39(-3.04%) |
Sep 28, 2022 | 13.02 | 13.24 | 12.81 | 12.82 | 304,863 | -0.18(-1.38%) |
Sep 27, 2022 | 12.26 | 13.25 | 12.14 | 13.00 | 1,008,456 | +0.88(+7.26%) |
Sep 26, 2022 | 13.49 | 13.78 | 12.07 | 12.12 | 1,024,206 | -1.61(-11.73%) |
Sep 23, 2022 | 14.28 | 14.43 | 13.56 | 13.73 | 1,004,522 | -0.77(-5.31%) |
Sep 22, 2022 | 15.82 | 15.82 | 14.49 | 14.50 | 717,868 | -1.28(-8.11%) |
Sep 21, 2022 | 16.00 | 16.22 | 15.66 | 15.78 | 533,488 | -0.10(-0.63%) |
Sep 20, 2022 | 16.18 | 16.18 | 15.86 | 15.88 | 230,160 | -0.52(-3.17%) |
Sep 19, 2022 | 16.14 | 16.57 | 16.07 | 16.40 | 252,390 | -0.02(-0.12%) |
Sep 16, 2022 | 16.44 | 16.52 | 15.53 | 16.42 | 1,033,916 | -0.32(-1.91%) |
Sep 15, 2022 | 17.60 | 17.77 | 16.73 | 16.74 | 453,159 | -0.95(-5.37%) |
Sep 14, 2022 | 17.83 | 17.91 | 17.46 | 17.69 | 338,017 | -0.21(-1.17%) |
Sep 13, 2022 | 18.50 | 18.58 | 17.64 | 17.90 | 391,629 | -1.17(-6.14%) |
Sep 12, 2022 | 18.62 | 19.10 | 18.49 | 19.07 | 502,278 | +0.51(+2.75%) |
Sep 09, 2022 | 17.88 | 18.58 | 17.83 | 18.56 | 315,597 | +0.92(+5.22%) |
Sep 08, 2022 | 17.76 | 17.80 | 17.21 | 17.64 | 384,230 | -0.12(-0.68%) |
Sep 07, 2022 | 16.84 | 17.77 | 16.74 | 17.76 | 745,258 | +0.80(+4.72%) |
Sep 06, 2022 | 17.71 | 17.71 | 16.90 | 16.96 | 339,600 | -0.73(-4.13%) |
Sep 02, 2022 | 18.15 | 18.15 | 17.62 | 17.69 | 277,547 | -0.27(-1.50%) |
Sep 01, 2022 | 17.64 | 17.98 | 17.60 | 17.96 | 226,899 | +0.16(+0.90%) |
Aug 31, 2022 | 17.82 | 18.05 | 17.69 | 17.80 | 292,016 | -0.01(-0.06%) |
Aug 30, 2022 | 17.99 | 18.08 | 17.76 | 17.81 | 270,370 | -0.22(-1.22%) |
Aug 29, 2022 | 18.44 | 18.44 | 18.01 | 18.03 | 268,304 | -0.51(-2.75%) |
Aug 26, 2022 | 18.93 | 19.05 | 18.38 | 18.54 | 494,820 | -0.37(-1.96%) |
Aug 25, 2022 | 18.47 | 18.95 | 18.31 | 18.91 | 250,648 | +0.62(+3.39%) |
Aug 24, 2022 | 18.37 | 18.52 | 18.07 | 18.29 | 249,214 | -0.17(-0.92%) |
Aug 23, 2022 | 18.26 | 18.65 | 18.09 | 18.46 | 528,999 | +0.23(+1.26%) |
Aug 22, 2022 | 18.77 | 18.81 | 18.19 | 18.23 | 398,767 | -0.75(-3.95%) |
Aug 19, 2022 | 19.01 | 19.20 | 18.55 | 18.98 | 619,529 | -0.24(-1.25%) |
Aug 18, 2022 | 19.50 | 19.76 | 19.18 | 19.22 | 347,231 | -0.49(-2.49%) |
Aug 17, 2022 | 20.25 | 20.34 | 19.68 | 19.71 | 463,200 | -0.80(-3.90%) |
Aug 16, 2022 | 20.76 | 20.76 | 20.36 | 20.51 | 449,426 | -0.20(-0.97%) |
Aug 15, 2022 | 20.34 | 20.96 | 20.30 | 20.71 | 470,971 | +0.17(+0.83%) |
Aug 12, 2022 | 19.61 | 20.56 | 19.61 | 20.54 | 482,596 | +0.78(+3.95%) |
Aug 11, 2022 | 20.29 | 20.29 | 19.70 | 19.76 | 675,435 | -0.19(-0.95%) |
Aug 10, 2022 | 19.77 | 20.27 | 19.68 | 19.95 | 761,087 | +0.45(+2.31%) |
Aug 09, 2022 | 19.49 | 20.00 | 19.40 | 19.50 | 987,886 | -0.19(-0.96%) |
Aug 08, 2022 | 19.03 | 19.75 | 18.95 | 19.69 | 761,150 | +0.88(+4.68%) |
Aug 05, 2022 | 18.10 | 18.98 | 18.10 | 18.81 | 683,735 | -0.17(-0.90%) |
Aug 04, 2022 | 18.94 | 19.53 | 18.86 | 18.98 | 1,110,010 | -0.15(-0.78%) |
Aug 03, 2022 | 18.08 | 19.39 | 17.52 | 19.13 | 2,282,707 | +1.29(+7.23%) |
Aug 02, 2022 | 17.95 | 18.30 | 17.72 | 17.84 | 356,405 | -0.31(-1.71%) |
Aug 01, 2022 | 18.20 | 18.29 | 17.84 | 18.15 | 741,189 | -0.23(-1.25%) |
Jul 29, 2022 | 18.71 | 18.90 | 18.35 | 18.38 | 751,333 | -0.38(-2.03%) |
Jul 28, 2022 | 19.15 | 19.27 | 18.58 | 18.76 | 1,095,427 | -0.59(-3.05%) |
Jul 27, 2022 | 18.15 | 19.48 | 18.14 | 19.35 | 816,027 | +1.34(+7.44%) |
Jul 26, 2022 | 18.69 | 19.05 | 17.90 | 18.01 | 913,482 | -0.89(-4.71%) |
Jul 25, 2022 | 18.66 | 19.00 | 18.56 | 18.90 | 376,899 | +0.25(+1.34%) |
Jul 22, 2022 | 19.12 | 19.22 | 18.27 | 18.65 | 434,025 | -0.43(-2.25%) |
Jul 21, 2022 | 18.87 | 19.41 | 18.58 | 19.08 | 613,689 | +0.16(+0.85%) |
Jul 20, 2022 | 18.85 | 19.02 | 18.52 | 18.92 | 282,667 | +0.07(+0.37%) |
Jul 19, 2022 | 18.97 | 19.17 | 18.81 | 18.85 | 239,328 | +0.18(+0.96%) |
Jul 18, 2022 | 18.50 | 18.73 | 18.26 | 18.67 | 624,745 | +0.37(+2.02%) |
Jul 15, 2022 | 18.13 | 18.48 | 17.75 | 18.30 | 425,296 | +0.51(+2.87%) |
Jul 14, 2022 | 17.93 | 18.03 | 17.64 | 17.79 | 336,992 | -0.54(-2.95%) |
Jul 13, 2022 | 18.10 | 18.45 | 17.94 | 18.33 | 277,355 | +0.13(+0.71%) |
Jul 12, 2022 | 18.03 | 18.27 | 18.01 | 18.20 | 240,710 | +0.18(+1.00%) |
Jul 11, 2022 | 18.22 | 18.30 | 17.98 | 18.02 | 343,891 | -0.34(-1.85%) |
Jul 08, 2022 | 18.38 | 18.74 | 18.21 | 18.36 | 307,687 | +0.05(+0.27%) |
Jul 07, 2022 | 18.24 | 18.57 | 18.19 | 18.31 | 347,784 | +0.13(+0.72%) |
Jul 06, 2022 | 18.36 | 18.46 | 18.08 | 18.18 | 409,129 | -0.20(-1.09%) |
Jul 05, 2022 | 18.36 | 18.48 | 17.65 | 18.38 | 716,883 | -0.34(-1.82%) |
Jul 01, 2022 | 18.00 | 18.72 | 17.94 | 18.72 | 712,408 | +0.51(+2.80%) |
Jun 30, 2022 | 18.07 | 18.35 | 17.87 | 18.21 | 643,894 | -0.25(-1.35%) |
Jun 29, 2022 | 17.90 | 18.49 | 17.90 | 18.46 | 892,014 | +0.47(+2.61%) |
Jun 28, 2022 | 17.60 | 19.25 | 17.60 | 17.99 | 2,304,944 | +0.35(+1.98%) |
Jun 27, 2022 | 17.17 | 17.82 | 16.61 | 17.64 | 2,449,642 | +0.40(+2.32%) |
Jun 24, 2022 | 16.81 | 17.26 | 16.63 | 17.24 | 1,044,340 | +0.63(+3.79%) |
Jun 23, 2022 | 16.50 | 16.71 | 15.96 | 16.61 | 718,809 | +0.03(+0.18%) |
Jun 22, 2022 | 16.41 | 16.95 | 16.13 | 16.58 | 768,559 | -0.12(-0.72%) |
Jun 21, 2022 | 16.81 | 16.97 | 16.40 | 16.70 | 724,208 | +0.13(+0.78%) |
Jun 17, 2022 | 16.43 | 16.80 | 16.03 | 16.57 | 941,350 | +0.12(+0.73%) |
Jun 16, 2022 | 17.50 | 17.63 | 16.21 | 16.45 | 703,213 | -1.46(-8.15%) |
Jun 15, 2022 | 18.01 | 18.28 | 17.34 | 17.91 | 776,874 | +0.03(+0.17%) |
Jun 14, 2022 | 19.20 | 19.20 | 17.78 | 17.88 | 726,131 | -1.35(-7.02%) |
Jun 13, 2022 | 20.59 | 20.59 | 19.13 | 19.23 | 749,302 | -1.67(-7.99%) |
Jun 10, 2022 | 21.10 | 21.14 | 20.50 | 20.90 | 488,886 | -0.58(-2.70%) |
Jun 09, 2022 | 21.84 | 21.98 | 21.36 | 21.48 | 332,647 | -0.51(-2.32%) |
Jun 08, 2022 | 21.97 | 22.13 | 21.50 | 21.99 | 474,123 | -0.15(-0.68%) |
Jun 07, 2022 | 21.94 | 22.16 | 21.42 | 22.14 | 628,923 | -0.02(-0.09%) |
Jun 06, 2022 | 22.00 | 22.16 | 21.75 | 22.16 | 964,525 | +0.33(+1.51%) |
Jun 03, 2022 | 21.61 | 21.85 | 21.36 | 21.83 | 345,152 | -0.06(-0.27%) |
Jun 02, 2022 | 21.78 | 22.00 | 21.50 | 21.89 | 727,622 | +0.13(+0.60%) |