Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.17 | 11.33 | 10.70 | 10.99 | 5,639 | +0.10(+0.94%) |
May 30, 2023 | 11.08 | 11.27 | 10.76 | 10.89 | 6,210 | +0.06(+0.53%) |
May 26, 2023 | 10.97 | 10.97 | 10.83 | 10.83 | 3,331 | -0.19(-1.72%) |
May 25, 2023 | 11.18 | 11.44 | 10.70 | 11.02 | 5,432 | -0.38(-3.33%) |
May 24, 2023 | 11.47 | 11.94 | 11.25 | 11.40 | 13,704 | +0.66(+6.15%) |
May 23, 2023 | 11.00 | 11.08 | 10.74 | 10.74 | 2,696 | -0.08(-0.74%) |
May 22, 2023 | 10.87 | 10.87 | 10.82 | 10.82 | 626 | -0.35(-3.17%) |
May 19, 2023 | 11.23 | 11.45 | 11.03 | 11.17 | 2,865 | +0.16(+1.48%) |
May 18, 2023 | 11.04 | 11.68 | 11.01 | 11.01 | 16,819 | -0.47(-4.06%) |
May 17, 2023 | 10.90 | 11.48 | 10.90 | 11.48 | 5,076 | +0.57(+5.21%) |
May 16, 2023 | 11.00 | 11.45 | 10.82 | 10.91 | 10,319 | +0.21(+1.96%) |
May 15, 2023 | 11.07 | 11.07 | 10.70 | 10.70 | 661 | +0.28(+2.69%) |
May 12, 2023 | 10.53 | 10.62 | 10.42 | 10.42 | 1,782 | -0.12(-1.14%) |
May 11, 2023 | 11.35 | 11.61 | 10.33 | 10.54 | 4,770 | -0.03(-0.28%) |
May 10, 2023 | 11.49 | 11.49 | 10.55 | 10.57 | 3,689 | -0.24(-2.22%) |
May 09, 2023 | 10.93 | 10.93 | 10.72 | 10.81 | 1,058 | +0.04(+0.37%) |
May 08, 2023 | 10.73 | 10.78 | 10.73 | 10.77 | 1,174 | -0.35(-3.10%) |
May 05, 2023 | 11.61 | 11.61 | 10.67 | 11.12 | 3,440 | +0.28(+2.56%) |
May 03, 2023 | 10.84 | 616 | -0.45(-4.01%) | |||
May 02, 2023 | 11.77 | 11.77 | 11.28 | 11.29 | 1,273 | -0.49(-4.16%) |
May 01, 2023 | 11.83 | 12.06 | 11.78 | 11.78 | 2,989 | -0.06(-0.51%) |
Apr 28, 2023 | 11.91 | 11.91 | 11.80 | 11.84 | 2,226 | -0.45(-3.62%) |
Apr 27, 2023 | 12.20 | 12.29 | 12.20 | 12.29 | 689 | +0.12(+1.03%) |
Apr 26, 2023 | 12.64 | 12.64 | 12.04 | 12.16 | 5,353 | -0.03(-0.25%) |
Apr 25, 2023 | 12.25 | 12.49 | 12.15 | 12.19 | 4,543 | -0.11(-0.89%) |
Apr 24, 2023 | 12.40 | 12.40 | 12.28 | 12.30 | 1,015 | +0.00(+0.00%) |
Apr 21, 2023 | 12.32 | 12.62 | 12.25 | 12.30 | 1,738 | -0.05(-0.38%) |
Apr 20, 2023 | 12.32 | 12.53 | 12.18 | 12.35 | 3,303 | -0.02(-0.14%) |
Apr 19, 2023 | 12.17 | 13.16 | 12.17 | 12.37 | 2,771 | -0.09(-0.69%) |
Apr 18, 2023 | 13.79 | 13.79 | 12.45 | 12.45 | 3,579 | -1.39(-10.04%) |
Apr 17, 2023 | 12.92 | 13.84 | 12.38 | 13.84 | 20,418 | +1.24(+9.84%) |
Apr 14, 2023 | 12.79 | 13.37 | 12.60 | 12.60 | 3,964 | -0.40(-3.08%) |
Apr 13, 2023 | 13.00 | 13.31 | 12.85 | 13.00 | 10,711 | +0.19(+1.51%) |
Apr 12, 2023 | 12.69 | 13.15 | 12.20 | 12.81 | 27,907 | +0.38(+3.05%) |
Apr 11, 2023 | 12.48 | 12.66 | 12.43 | 12.43 | 8,209 | -0.23(-1.83%) |
Apr 10, 2023 | 12.55 | 13.57 | 12.38 | 12.66 | 5,198 | +0.40(+3.25%) |
Apr 06, 2023 | 12.85 | 12.85 | 12.10 | 12.26 | 7,732 | -0.59(-4.59%) |
Apr 05, 2023 | 12.85 | 13.31 | 12.85 | 12.85 | 4,801 | +0.19(+1.53%) |
Apr 04, 2023 | 13.46 | 13.46 | 12.26 | 12.66 | 19,093 | -0.65(-4.91%) |
Apr 03, 2023 | 13.00 | 13.46 | 12.50 | 13.31 | 60,893 | +1.93(+16.93%) |
Mar 31, 2023 | 11.07 | 11.38 | 11.07 | 11.38 | 1,487 | -0.37(-3.15%) |
Mar 30, 2023 | 11.88 | 11.88 | 11.75 | 11.75 | 675 | +0.04(+0.37%) |
Mar 29, 2023 | 11.73 | 11.73 | 11.38 | 11.71 | 3,603 | +0.06(+0.52%) |
Mar 28, 2023 | 11.44 | 11.67 | 11.29 | 11.65 | 4,308 | -0.05(-0.43%) |
Mar 27, 2023 | 11.38 | 11.95 | 11.38 | 11.70 | 2,145 | -0.04(-0.34%) |
Mar 24, 2023 | 10.88 | 11.74 | 10.88 | 11.74 | 967 | +0.26(+2.28%) |
Mar 23, 2023 | 11.51 | 11.51 | 11.08 | 11.48 | 2,390 | -0.29(-2.48%) |
Mar 22, 2023 | 11.44 | 11.81 | 11.20 | 11.77 | 4,003 | +0.51(+4.53%) |
Mar 21, 2023 | 11.20 | 11.80 | 10.97 | 11.26 | 6,638 | -0.16(-1.42%) |
Mar 20, 2023 | 11.33 | 11.55 | 11.33 | 11.42 | 1,605 | +0.43(+3.94%) |
Mar 17, 2023 | 11.11 | 12.03 | 10.65 | 10.99 | 1,363 | -0.12(-1.08%) |
Mar 16, 2023 | 10.75 | 11.17 | 10.50 | 11.11 | 5,213 | +0.11(+1.00%) |
Mar 15, 2023 | 12.11 | 12.11 | 11.00 | 11.00 | 3,938 | -1.05(-8.71%) |
Mar 14, 2023 | 12.35 | 12.35 | 12.05 | 12.05 | 801 | -0.35(-2.82%) |
Mar 13, 2023 | 12.21 | 12.60 | 12.21 | 12.40 | 7,976 | +0.17(+1.39%) |
Mar 10, 2023 | 12.21 | 12.46 | 12.21 | 12.23 | 1,872 | -0.27(-2.16%) |
Mar 09, 2023 | 12.73 | 12.75 | 12.28 | 12.50 | 9,700 | -0.26(-2.04%) |
Mar 07, 2023 | 12.76 | 88 | -0.14(-1.09%) | |||
Mar 06, 2023 | 12.79 | 13.14 | 12.69 | 12.90 | 6,216 | -0.10(-0.77%) |
Mar 03, 2023 | 12.47 | 13.20 | 12.47 | 13.00 | 6,931 | +0.30(+2.36%) |
Mar 02, 2023 | 12.61 | 12.86 | 12.50 | 12.70 | 2,165 | -0.17(-1.29%) |
Mar 01, 2023 | 12.68 | 12.87 | 12.68 | 12.87 | 1,140 | +0.35(+2.77%) |
Feb 28, 2023 | 13.01 | 13.01 | 12.35 | 12.52 | 5,053 | -0.28(-2.19%) |
Feb 27, 2023 | 12.92 | 13.02 | 12.79 | 12.80 | 4,147 | +0.13(+1.03%) |
Feb 24, 2023 | 12.80 | 12.80 | 12.31 | 12.67 | 4,401 | -0.07(-0.56%) |
Feb 23, 2023 | 12.35 | 12.79 | 12.35 | 12.74 | 8,665 | +0.28(+2.26%) |
Feb 22, 2023 | 12.68 | 12.80 | 12.46 | 12.46 | 6,779 | -0.10(-0.80%) |
Feb 21, 2023 | 13.52 | 13.81 | 12.56 | 12.56 | 37,716 | -0.64(-4.85%) |
Feb 17, 2023 | 13.30 | 13.30 | 13.20 | 13.20 | 9,618 | -0.21(-1.57%) |
Feb 16, 2023 | 14.04 | 14.04 | 13.40 | 13.41 | 14,417 | +0.01(+0.07%) |
Feb 15, 2023 | 13.67 | 13.74 | 13.06 | 13.40 | 14,947 | -0.43(-3.14%) |
Feb 14, 2023 | 14.40 | 14.40 | 13.63 | 13.83 | 12,005 | -0.61(-4.20%) |
Feb 13, 2023 | 14.24 | 15.39 | 14.00 | 14.44 | 7,574 | -0.16(-1.10%) |
Feb 10, 2023 | 13.58 | 15.00 | 13.47 | 14.60 | 13,184 | +1.16(+8.63%) |
Feb 09, 2023 | 13.43 | 13.44 | 13.19 | 13.44 | 4,726 | +0.01(+0.09%) |
Feb 08, 2023 | 13.26 | 13.43 | 13.26 | 13.43 | 1,722 | +0.25(+1.89%) |
Feb 07, 2023 | 13.21 | 13.21 | 13.14 | 13.18 | 1,886 | +0.20(+1.54%) |
Feb 06, 2023 | 13.07 | 13.07 | 12.79 | 12.98 | 4,827 | -0.07(-0.54%) |
Feb 03, 2023 | 13.78 | 13.78 | 13.05 | 13.05 | 1,930 | -0.07(-0.53%) |
Feb 02, 2023 | 13.59 | 13.59 | 13.12 | 13.12 | 8,000 | -0.40(-2.92%) |
Feb 01, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 210 | -0.08(-0.62%) |
Jan 31, 2023 | 13.73 | 13.73 | 13.50 | 13.60 | 1,309 | +0.06(+0.48%) |
Jan 27, 2023 | 13.54 | 337 | -0.22(-1.64%) | |||
Jan 26, 2023 | 13.50 | 13.76 | 13.29 | 13.76 | 1,403 | +0.25(+1.87%) |
Jan 25, 2023 | 13.50 | 13.51 | 13.50 | 13.51 | 935 | -0.14(-1.01%) |
Jan 23, 2023 | 13.64 | 344 | +0.22(+1.68%) | |||
Jan 20, 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 388 | -0.35(-2.54%) |
Jan 19, 2023 | 13.75 | 13.80 | 13.75 | 13.77 | 2,711 | +0.27(+2.00%) |
Jan 18, 2023 | 13.25 | 13.50 | 13.25 | 13.50 | 3,109 | +0.24(+1.81%) |
Jan 17, 2023 | 12.95 | 13.73 | 12.95 | 13.26 | 1,805 | +0.06(+0.45%) |
Jan 13, 2023 | 13.20 | 13.21 | 13.20 | 13.20 | 576 | +0.35(+2.72%) |
Jan 12, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 1,037 | +0.00(+0.00%) |
Jan 10, 2023 | 12.85 | 272 | -0.15(-1.15%) | |||
Jan 09, 2023 | 12.96 | 13.49 | 12.95 | 13.00 | 2,427 | +0.09(+0.73%) |
Jan 06, 2023 | 12.92 | 12.92 | 12.55 | 12.91 | 2,006 | +0.41(+3.25%) |
Jan 05, 2023 | 12.50 | 12.55 | 12.50 | 12.50 | 1,886 | +0.03(+0.24%) |
Jan 04, 2023 | 12.57 | 12.57 | 12.47 | 12.47 | 2,144 | +0.10(+0.81%) |
Jan 03, 2023 | 12.34 | 12.55 | 12.20 | 12.37 | 6,670 | -0.11(-0.88%) |
Dec 30, 2022 | 12.80 | 12.80 | 12.40 | 12.48 | 3,559 | -0.27(-2.12%) |
Dec 29, 2022 | 12.90 | 12.90 | 12.70 | 12.75 | 1,564 | -0.40(-3.03%) |
Dec 28, 2022 | 12.97 | 13.25 | 12.55 | 13.15 | 2,525 | +0.22(+1.69%) |
Dec 27, 2022 | 13.63 | 13.68 | 12.50 | 12.93 | 3,569 | -0.07(-0.54%) |
Dec 23, 2022 | 13.40 | 13.40 | 13.00 | 13.00 | 1,566 | -0.49(-3.63%) |
Dec 21, 2022 | 13.49 | 149 | +0.45(+3.45%) | |||
Dec 20, 2022 | 13.05 | 13.06 | 12.52 | 13.04 | 3,997 | -0.05(-0.37%) |
Dec 19, 2022 | 13.75 | 13.75 | 13.00 | 13.09 | 3,094 | -0.71(-5.16%) |
Dec 16, 2022 | 14.08 | 14.08 | 13.25 | 13.80 | 3,132 | +0.91(+7.06%) |
Dec 15, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 487 | -0.01(-0.08%) |
Dec 14, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 1,016 | +0.10(+0.78%) |
Dec 13, 2022 | 12.80 | 13.20 | 12.60 | 12.80 | 1,102 | +0.23(+1.83%) |
Dec 12, 2022 | 12.62 | 12.62 | 12.57 | 12.57 | 622 | -0.05(-0.40%) |
Dec 09, 2022 | 12.75 | 12.77 | 12.60 | 12.62 | 5,696 | -0.13(-1.02%) |
Dec 08, 2022 | 12.80 | 13.02 | 12.69 | 12.75 | 5,459 | -0.00(-0.00%) |
Dec 07, 2022 | 12.92 | 13.07 | 12.75 | 12.75 | 1,497 | -0.05(-0.39%) |
Dec 06, 2022 | 13.17 | 13.45 | 12.80 | 12.80 | 5,186 | -0.33(-2.51%) |
Dec 05, 2022 | 14.47 | 14.47 | 13.13 | 13.13 | 5,683 | -1.03(-7.27%) |
Dec 02, 2022 | 14.50 | 14.50 | 14.16 | 14.16 | 3,183 | -0.44(-3.01%) |
Dec 01, 2022 | 14.53 | 14.60 | 14.53 | 14.60 | 1,203 | +0.00(+0.00%) |
Nov 30, 2022 | 14.50 | 14.95 | 14.05 | 14.60 | 3,395 | +0.10(+0.69%) |
Nov 29, 2022 | 14.50 | 14.57 | 14.42 | 14.50 | 3,373 | +0.02(+0.14%) |
Nov 28, 2022 | 14.52 | 14.52 | 14.01 | 14.48 | 1,591 | -0.02(-0.14%) |
Nov 25, 2022 | 14.58 | 14.90 | 14.50 | 14.50 | 2,099 | -0.42(-2.82%) |
Nov 23, 2022 | 14.95 | 14.95 | 14.50 | 14.92 | 1,856 | -0.04(-0.27%) |
Nov 22, 2022 | 14.86 | 15.11 | 14.81 | 14.96 | 2,378 | +0.50(+3.46%) |
Nov 21, 2022 | 14.56 | 15.24 | 14.41 | 14.46 | 5,127 | -0.90(-5.86%) |
Nov 18, 2022 | 14.96 | 15.36 | 14.96 | 15.36 | 1,139 | +0.44(+2.95%) |
Nov 17, 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 620 | -0.62(-4.00%) |
Nov 16, 2022 | 15.80 | 15.80 | 15.03 | 15.54 | 5,716 | +0.51(+3.40%) |
Nov 15, 2022 | 14.50 | 15.10 | 14.50 | 15.03 | 8,830 | +0.78(+5.47%) |
Nov 14, 2022 | 14.35 | 14.51 | 14.25 | 14.25 | 4,732 | -0.00(-0.00%) |
Nov 11, 2022 | 14.20 | 14.65 | 14.20 | 14.25 | 3,549 | +0.05(+0.35%) |
Nov 10, 2022 | 14.90 | 14.90 | 14.09 | 14.20 | 7,838 | -0.38(-2.62%) |
Nov 09, 2022 | 15.41 | 15.41 | 14.34 | 14.58 | 4,973 | -0.60(-3.94%) |
Nov 08, 2022 | 14.75 | 15.21 | 14.75 | 15.18 | 3,422 | +0.43(+2.91%) |
Nov 07, 2022 | 14.34 | 15.35 | 14.34 | 14.75 | 6,054 | -0.30(-1.99%) |
Nov 04, 2022 | 15.02 | 15.40 | 15.01 | 15.05 | 12,183 | -0.42(-2.71%) |
Nov 02, 2022 | 15.47 | 337 | -0.03(-0.19%) | |||
Nov 01, 2022 | 15.73 | 16.40 | 15.50 | 15.50 | 9,933 | -0.40(-2.52%) |
Oct 31, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 1,031 | +0.00(+0.00%) |
Oct 28, 2022 | 15.68 | 16.19 | 15.68 | 15.90 | 1,687 | +0.09(+0.57%) |
Oct 27, 2022 | 15.42 | 15.95 | 15.40 | 15.81 | 5,914 | +0.97(+6.54%) |
Oct 26, 2022 | 16.11 | 16.12 | 14.61 | 14.84 | 14,292 | -1.24(-7.71%) |
Oct 25, 2022 | 16.00 | 16.08 | 15.80 | 16.08 | 1,941 | -0.07(-0.43%) |
Oct 24, 2022 | 16.10 | 16.15 | 16.10 | 16.15 | 723 | -0.03(-0.15%) |
Oct 21, 2022 | 16.80 | 16.80 | 15.53 | 16.18 | 6,233 | +0.79(+5.17%) |
Oct 20, 2022 | 15.66 | 16.15 | 15.38 | 15.38 | 5,740 | -1.03(-6.28%) |
Oct 19, 2022 | 16.15 | 16.41 | 15.80 | 16.41 | 6,259 | +0.21(+1.30%) |
Oct 18, 2022 | 16.09 | 16.57 | 16.00 | 16.20 | 4,763 | -0.12(-0.74%) |
Oct 17, 2022 | 16.54 | 16.60 | 15.59 | 16.32 | 2,234 | +0.24(+1.49%) |
Oct 14, 2022 | 17.19 | 17.19 | 16.08 | 16.08 | 6,637 | -1.58(-8.95%) |
Oct 13, 2022 | 18.25 | 18.25 | 16.79 | 17.66 | 7,357 | +0.93(+5.56%) |
Oct 12, 2022 | 16.45 | 16.93 | 16.21 | 16.73 | 8,422 | +1.04(+6.63%) |
Oct 11, 2022 | 16.02 | 17.07 | 15.69 | 15.69 | 6,085 | -1.11(-6.61%) |
Oct 10, 2022 | 17.42 | 17.42 | 16.50 | 16.80 | 8,735 | -0.88(-4.96%) |
Oct 07, 2022 | 17.21 | 17.80 | 17.05 | 17.68 | 10,338 | -0.12(-0.69%) |
Oct 06, 2022 | 17.77 | 17.80 | 17.37 | 17.80 | 4,402 | +0.16(+0.91%) |
Oct 05, 2022 | 17.99 | 17.99 | 17.30 | 17.64 | 13,921 | +0.38(+2.20%) |
Oct 04, 2022 | 17.40 | 17.88 | 17.05 | 17.26 | 15,012 | +0.24(+1.41%) |
Oct 03, 2022 | 16.40 | 17.02 | 16.35 | 17.02 | 7,272 | +0.80(+4.93%) |
Sep 30, 2022 | 15.59 | 16.46 | 15.59 | 16.22 | 1,688 | +0.66(+4.24%) |
Sep 29, 2022 | 15.91 | 16.50 | 15.56 | 15.56 | 1,374 | -0.64(-3.95%) |
Sep 28, 2022 | 14.91 | 16.20 | 14.91 | 16.20 | 4,072 | +1.58(+10.79%) |
Sep 27, 2022 | 14.75 | 15.21 | 14.43 | 14.62 | 3,942 | -0.18(-1.20%) |
Sep 26, 2022 | 15.13 | 15.65 | 14.80 | 14.80 | 12,913 | -0.34(-2.25%) |
Sep 23, 2022 | 15.85 | 16.01 | 15.00 | 15.14 | 8,518 | -0.95(-5.90%) |
Sep 22, 2022 | 17.47 | 17.47 | 16.00 | 16.09 | 15,649 | -0.97(-5.69%) |
Sep 21, 2022 | 17.48 | 18.29 | 16.80 | 17.06 | 22,663 | -0.21(-1.20%) |
Sep 20, 2022 | 17.17 | 17.39 | 16.75 | 17.27 | 13,397 | -0.43(-2.44%) |
Sep 19, 2022 | 17.96 | 18.02 | 16.81 | 17.70 | 9,185 | -0.08(-0.45%) |
Sep 16, 2022 | 19.39 | 19.39 | 17.78 | 17.78 | 18,832 | -1.44(-7.49%) |
Sep 15, 2022 | 19.46 | 20.00 | 18.91 | 19.22 | 21,373 | -0.83(-4.14%) |
Sep 14, 2022 | 20.00 | 20.70 | 20.00 | 20.05 | 28,624 | +0.15(+0.75%) |
Sep 13, 2022 | 19.27 | 19.96 | 19.06 | 19.90 | 26,184 | +0.72(+3.75%) |
Sep 12, 2022 | 19.41 | 19.99 | 18.98 | 19.18 | 17,888 | +0.20(+1.05%) |
Sep 09, 2022 | 19.10 | 19.41 | 18.60 | 18.98 | 10,645 | +0.30(+1.61%) |
Sep 08, 2022 | 18.63 | 19.10 | 18.60 | 18.68 | 11,377 | +0.14(+0.76%) |
Sep 07, 2022 | 19.50 | 19.64 | 18.54 | 18.54 | 8,422 | -0.65(-3.39%) |
Sep 06, 2022 | 19.00 | 19.80 | 18.50 | 19.19 | 10,111 | +0.72(+3.90%) |
Sep 02, 2022 | 18.96 | 18.98 | 18.02 | 18.47 | 23,908 | +0.54(+3.01%) |
Sep 01, 2022 | 19.25 | 19.43 | 17.93 | 17.93 | 19,753 | -1.54(-7.89%) |
Aug 31, 2022 | 18.90 | 19.75 | 18.80 | 19.46 | 7,830 | -0.00(-0.03%) |
Aug 30, 2022 | 20.12 | 20.12 | 18.80 | 19.47 | 22,065 | -0.55(-2.75%) |
Aug 29, 2022 | 18.99 | 20.84 | 18.95 | 20.02 | 59,478 | +1.02(+5.37%) |
Aug 26, 2022 | 19.01 | 19.50 | 18.91 | 19.00 | 5,229 | -0.11(-0.58%) |
Aug 25, 2022 | 19.00 | 19.19 | 18.80 | 19.11 | 2,112 | -0.14(-0.73%) |
Aug 24, 2022 | 19.49 | 19.49 | 18.41 | 19.25 | 12,736 | -0.22(-1.13%) |
Aug 23, 2022 | 17.93 | 19.51 | 17.93 | 19.47 | 31,936 | +1.42(+7.87%) |
Aug 22, 2022 | 17.80 | 18.39 | 17.71 | 18.05 | 7,608 | -0.12(-0.66%) |
Aug 19, 2022 | 16.43 | 18.20 | 16.43 | 18.17 | 13,725 | -0.25(-1.36%) |
Aug 18, 2022 | 19.49 | 19.49 | 17.96 | 18.42 | 48,258 | +0.44(+2.45%) |
Aug 17, 2022 | 19.88 | 20.00 | 17.82 | 17.98 | 13,874 | -0.02(-0.11%) |
Aug 16, 2022 | 20.00 | 20.00 | 18.00 | 18.00 | 13,044 | -0.86(-4.56%) |
Aug 15, 2022 | 19.41 | 19.75 | 18.81 | 18.86 | 19,848 | -0.94(-4.75%) |
Aug 12, 2022 | 18.89 | 20.50 | 18.89 | 19.80 | 37,068 | +0.90(+4.76%) |
Aug 11, 2022 | 19.06 | 19.60 | 18.53 | 18.90 | 25,952 | +0.08(+0.43%) |
Aug 10, 2022 | 18.15 | 18.87 | 17.40 | 18.82 | 13,458 | +0.60(+3.29%) |
Aug 09, 2022 | 18.20 | 18.32 | 17.71 | 18.22 | 4,046 | +0.07(+0.39%) |
Aug 08, 2022 | 17.53 | 18.21 | 17.18 | 18.15 | 9,914 | +0.78(+4.49%) |
Aug 05, 2022 | 17.31 | 17.73 | 17.21 | 17.37 | 7,891 | +0.47(+2.78%) |
Aug 04, 2022 | 18.23 | 18.23 | 16.90 | 16.90 | 13,897 | -1.59(-8.60%) |
Aug 03, 2022 | 18.89 | 19.25 | 18.29 | 18.49 | 6,037 | +0.04(+0.22%) |
Aug 02, 2022 | 19.20 | 19.42 | 18.45 | 18.45 | 21,901 | -0.75(-3.91%) |
Aug 01, 2022 | 18.60 | 19.20 | 18.24 | 19.20 | 8,035 | +0.60(+3.23%) |
Jul 29, 2022 | 19.11 | 19.11 | 18.60 | 18.60 | 20,101 | +0.30(+1.64%) |
Jul 28, 2022 | 18.24 | 19.40 | 18.24 | 18.30 | 19,553 | +0.33(+1.84%) |
Jul 27, 2022 | 17.10 | 18.10 | 16.84 | 17.97 | 22,641 | +0.50(+2.86%) |
Jul 26, 2022 | 16.00 | 17.47 | 16.00 | 17.47 | 30,264 | +1.49(+9.32%) |
Jul 25, 2022 | 15.83 | 16.43 | 15.83 | 15.98 | 5,544 | +0.02(+0.13%) |
Jul 22, 2022 | 16.15 | 16.20 | 15.79 | 15.96 | 28,542 | -0.50(-3.04%) |
Jul 21, 2022 | 16.13 | 16.46 | 15.88 | 16.46 | 5,402 | +0.10(+0.61%) |
Jul 20, 2022 | 16.22 | 16.94 | 16.20 | 16.36 | 7,695 | +0.39(+2.44%) |
Jul 19, 2022 | 15.95 | 16.40 | 15.95 | 15.97 | 9,047 | -0.15(-0.93%) |
Jul 18, 2022 | 16.14 | 16.34 | 15.87 | 16.12 | 7,486 | +0.48(+3.07%) |
Jul 15, 2022 | 15.43 | 15.65 | 15.43 | 15.64 | 2,654 | -0.00(-0.03%) |
Jul 14, 2022 | 15.48 | 16.02 | 15.10 | 15.64 | 7,469 | +0.16(+1.07%) |
Jul 13, 2022 | 15.55 | 16.07 | 15.48 | 15.48 | 8,553 | -0.11(-0.71%) |
Jul 12, 2022 | 15.50 | 16.16 | 15.50 | 15.59 | 2,500 | -0.57(-3.53%) |
Jul 11, 2022 | 16.06 | 16.24 | 15.77 | 16.16 | 8,536 | -0.40(-2.42%) |
Jul 08, 2022 | 16.20 | 16.56 | 15.80 | 16.56 | 12,181 | +0.40(+2.48%) |
Jul 07, 2022 | 16.54 | 16.54 | 15.80 | 16.16 | 16,445 | -0.39(-2.36%) |
Jul 06, 2022 | 15.36 | 16.55 | 14.98 | 16.55 | 20,013 | +1.43(+9.46%) |
Jul 05, 2022 | 15.64 | 15.99 | 14.52 | 15.12 | 24,376 | -1.34(-8.14%) |
Jul 01, 2022 | 17.20 | 17.20 | 16.00 | 16.46 | 17,248 | -0.73(-4.25%) |
Jun 30, 2022 | 16.24 | 17.19 | 15.80 | 17.19 | 12,332 | +0.76(+4.63%) |
Jun 29, 2022 | 16.80 | 17.10 | 15.82 | 16.43 | 20,173 | -0.33(-1.97%) |
Jun 28, 2022 | 16.54 | 17.25 | 16.14 | 16.76 | 25,152 | +0.74(+4.62%) |
Jun 27, 2022 | 15.91 | 16.65 | 15.84 | 16.02 | 10,400 | -0.05(-0.31%) |
Jun 24, 2022 | 15.40 | 16.47 | 15.40 | 16.07 | 45,681 | +0.67(+4.35%) |
Jun 23, 2022 | 15.80 | 15.80 | 15.30 | 15.40 | 20,982 | +0.00(+0.00%) |
Jun 22, 2022 | 15.99 | 16.59 | 15.29 | 15.40 | 41,985 | -1.32(-7.89%) |
Jun 21, 2022 | 16.50 | 17.39 | 16.40 | 16.72 | 20,551 | +0.14(+0.84%) |
Jun 17, 2022 | 17.79 | 17.79 | 16.40 | 16.58 | 23,575 | -1.61(-8.85%) |
Jun 16, 2022 | 17.63 | 18.19 | 16.82 | 18.19 | 33,821 | +0.22(+1.22%) |
Jun 15, 2022 | 18.41 | 18.80 | 17.79 | 17.97 | 29,541 | -0.61(-3.28%) |
Jun 14, 2022 | 19.83 | 20.90 | 18.00 | 18.58 | 70,051 | -1.00(-5.11%) |
Jun 13, 2022 | 19.48 | 20.19 | 18.70 | 19.58 | 59,649 | -0.10(-0.51%) |
Jun 10, 2022 | 20.92 | 21.02 | 19.25 | 19.68 | 41,530 | -2.16(-9.89%) |
Jun 09, 2022 | 22.57 | 22.60 | 21.25 | 21.84 | 39,274 | -0.91(-4.00%) |
Jun 08, 2022 | 22.57 | 24.18 | 21.72 | 22.75 | 105,750 | +0.68(+3.08%) |
Jun 07, 2022 | 19.28 | 22.72 | 19.17 | 22.07 | 143,520 | +2.13(+10.68%) |
Jun 06, 2022 | 20.97 | 20.97 | 19.88 | 19.94 | 20,800 | -0.97(-4.64%) |
Jun 03, 2022 | 20.32 | 21.00 | 19.00 | 20.91 | 53,216 | +0.71(+3.51%) |
Jun 02, 2022 | 19.77 | 20.20 | 18.50 | 20.20 | 20,130 | +0.49(+2.49%) |