Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.760 | 9.810 | 9.210 | 9.620 | 1,855,536 | -0.15(-1.54%) |
May 05, 2023 | 8.940 | 10.52 | 8.890 | 9.770 | 4,447,908 | +1.05(+12.04%) |
May 04, 2023 | 8.360 | 8.820 | 8.140 | 8.720 | 2,162,815 | +0.36(+4.31%) |
May 03, 2023 | 7.920 | 8.480 | 7.812 | 8.360 | 2,378,590 | +0.49(+6.23%) |
May 02, 2023 | 8.330 | 8.340 | 7.690 | 7.870 | 1,962,671 | -0.43(-5.18%) |
May 01, 2023 | 8.080 | 8.480 | 8.010 | 8.300 | 1,520,799 | +0.14(+1.72%) |
Apr 28, 2023 | 8.040 | 8.355 | 7.770 | 8.160 | 1,087,249 | +0.14(+1.75%) |
Apr 27, 2023 | 7.970 | 8.440 | 7.800 | 8.020 | 1,711,872 | +0.12(+1.52%) |
Apr 26, 2023 | 7.780 | 8.000 | 7.650 | 7.900 | 1,158,947 | +0.20(+2.60%) |
Apr 25, 2023 | 7.830 | 8.090 | 7.670 | 7.700 | 1,145,975 | -0.17(-2.16%) |
Apr 24, 2023 | 8.140 | 8.180 | 7.670 | 7.870 | 1,869,982 | -0.31(-3.79%) |
Apr 21, 2023 | 7.680 | 8.250 | 7.655 | 8.180 | 1,602,724 | +0.53(+6.93%) |
Apr 20, 2023 | 7.930 | 8.025 | 7.555 | 7.650 | 2,098,729 | -0.44(-5.44%) |
Apr 19, 2023 | 7.940 | 8.260 | 7.940 | 8.090 | 1,302,793 | +0.03(+0.37%) |
Apr 18, 2023 | 8.330 | 8.400 | 7.930 | 8.060 | 1,829,736 | -0.12(-1.47%) |
Apr 17, 2023 | 7.630 | 8.655 | 7.630 | 8.180 | 3,381,254 | +0.58(+7.63%) |
Apr 14, 2023 | 7.700 | 7.840 | 7.310 | 7.600 | 2,708,564 | -0.05(-0.65%) |
Apr 13, 2023 | 6.360 | 7.760 | 6.360 | 7.650 | 5,461,640 | +1.29(+20.28%) |
Apr 12, 2023 | 6.890 | 6.890 | 6.330 | 6.360 | 1,538,037 | -0.35(-5.22%) |
Apr 11, 2023 | 6.640 | 6.780 | 6.525 | 6.710 | 1,287,277 | +0.08(+1.21%) |
Apr 10, 2023 | 6.850 | 6.870 | 6.450 | 6.630 | 1,631,342 | -0.30(-4.40%) |
Apr 06, 2023 | 6.810 | 7.120 | 6.700 | 6.935 | 1,847,056 | +0.08(+1.24%) |
Apr 05, 2023 | 6.880 | 6.970 | 6.775 | 6.850 | 2,124,706 | -0.12(-1.72%) |
Apr 04, 2023 | 7.140 | 7.160 | 6.790 | 6.970 | 1,833,278 | -0.11(-1.55%) |
Apr 03, 2023 | 7.210 | 7.210 | 6.920 | 7.080 | 2,133,065 | -0.17(-2.34%) |
Mar 31, 2023 | 7.100 | 7.375 | 7.050 | 7.250 | 1,608,339 | +0.22(+3.13%) |
Mar 30, 2023 | 7.480 | 7.520 | 7.000 | 7.030 | 1,998,959 | -0.38(-5.13%) |
Mar 29, 2023 | 7.280 | 7.430 | 7.130 | 7.410 | 1,414,697 | +0.30(+4.22%) |
Mar 28, 2023 | 7.370 | 7.490 | 7.000 | 7.110 | 2,952,514 | -0.34(-4.56%) |
Mar 27, 2023 | 7.520 | 7.680 | 7.450 | 7.450 | 1,066,714 | -0.01(-0.13%) |
Mar 24, 2023 | 7.320 | 7.520 | 7.290 | 7.460 | 1,111,247 | +0.04(+0.54%) |
Mar 23, 2023 | 7.400 | 7.550 | 7.310 | 7.420 | 1,460,547 | +0.12(+1.64%) |
Mar 22, 2023 | 8.030 | 8.030 | 7.270 | 7.300 | 1,916,924 | -0.75(-9.32%) |
Mar 21, 2023 | 8.280 | 8.340 | 7.945 | 8.050 | 1,141,518 | -0.15(-1.83%) |
Mar 20, 2023 | 8.370 | 8.370 | 8.086 | 8.200 | 938,686 | -0.17(-2.03%) |
Mar 17, 2023 | 8.450 | 8.450 | 8.111 | 8.370 | 1,901,829 | -0.12(-1.41%) |
Mar 16, 2023 | 8.400 | 8.645 | 8.050 | 8.490 | 1,216,507 | +0.06(+0.71%) |
Mar 15, 2023 | 8.570 | 8.700 | 8.260 | 8.430 | 1,144,032 | +0.00(+0.00%) |
Mar 14, 2023 | 8.580 | 8.735 | 8.210 | 8.430 | 1,513,596 | +0.00(+0.00%) |
Mar 13, 2023 | 7.690 | 8.511 | 7.620 | 8.430 | 1,644,232 | +0.60(+7.66%) |
Mar 10, 2023 | 8.150 | 8.150 | 7.480 | 7.830 | 3,329,000 | -0.37(-4.51%) |
Mar 09, 2023 | 8.860 | 8.914 | 8.100 | 8.200 | 1,649,915 | -0.59(-6.71%) |
Mar 08, 2023 | 8.640 | 8.835 | 8.540 | 8.790 | 1,248,165 | +0.17(+1.97%) |
Mar 07, 2023 | 8.560 | 8.920 | 8.440 | 8.620 | 1,120,614 | +0.05(+0.58%) |
Mar 06, 2023 | 9.050 | 9.050 | 8.453 | 8.570 | 1,149,315 | -0.39(-4.35%) |
Mar 03, 2023 | 8.890 | 9.180 | 8.740 | 8.960 | 1,394,234 | +0.24(+2.75%) |
Mar 02, 2023 | 8.600 | 8.800 | 8.570 | 8.720 | 1,227,023 | +0.00(+0.00%) |
Mar 01, 2023 | 8.980 | 9.150 | 8.650 | 8.720 | 1,416,386 | -0.32(-3.54%) |
Feb 28, 2023 | 9.070 | 9.240 | 9.025 | 9.040 | 1,384,705 | +0.00(+0.00%) |
Feb 27, 2023 | 9.250 | 9.290 | 8.990 | 9.040 | 1,418,686 | -0.02(-0.22%) |
Feb 24, 2023 | 9.230 | 9.275 | 9.000 | 9.060 | 1,529,154 | -0.33(-3.51%) |
Feb 23, 2023 | 9.810 | 9.880 | 9.130 | 9.390 | 1,415,942 | -0.36(-3.69%) |
Feb 22, 2023 | 9.460 | 9.950 | 9.210 | 9.750 | 2,069,380 | +0.57(+6.21%) |
Feb 21, 2023 | 9.840 | 9.890 | 9.165 | 9.180 | 2,507,157 | -0.97(-9.56%) |
Feb 17, 2023 | 10.00 | 10.16 | 9.560 | 10.15 | 1,355,671 | +0.19(+1.91%) |
Feb 16, 2023 | 10.15 | 10.35 | 9.920 | 9.960 | 1,502,480 | -0.40(-3.86%) |
Feb 15, 2023 | 10.10 | 10.37 | 9.940 | 10.36 | 1,029,188 | +0.23(+2.27%) |
Feb 14, 2023 | 9.920 | 10.26 | 9.645 | 10.13 | 987,676 | +0.14(+1.40%) |
Feb 13, 2023 | 9.750 | 10.08 | 9.520 | 9.990 | 1,102,189 | +0.23(+2.36%) |
Feb 10, 2023 | 9.910 | 9.955 | 9.615 | 9.760 | 1,678,478 | -0.27(-2.69%) |
Feb 09, 2023 | 10.52 | 10.66 | 9.925 | 10.03 | 1,522,819 | -0.31(-3.00%) |
Feb 08, 2023 | 11.16 | 11.25 | 10.33 | 10.34 | 1,597,484 | -0.88(-7.84%) |
Feb 07, 2023 | 11.10 | 11.32 | 10.82 | 11.22 | 1,775,527 | +0.10(+0.90%) |
Feb 06, 2023 | 11.15 | 11.48 | 11.01 | 11.12 | 1,624,568 | -0.14(-1.24%) |
Feb 03, 2023 | 11.09 | 11.93 | 10.89 | 11.26 | 2,590,189 | -0.27(-2.34%) |
Feb 02, 2023 | 10.82 | 11.88 | 10.80 | 11.53 | 3,518,475 | +1.12(+10.76%) |
Feb 01, 2023 | 10.30 | 10.62 | 9.783 | 10.41 | 2,433,594 | +0.52(+5.26%) |
Jan 31, 2023 | 9.480 | 10.32 | 9.460 | 9.890 | 2,462,780 | +0.54(+5.78%) |
Jan 30, 2023 | 9.430 | 9.530 | 9.020 | 9.350 | 1,931,374 | -0.22(-2.30%) |
Jan 27, 2023 | 8.990 | 9.770 | 8.990 | 9.570 | 1,446,046 | +0.50(+5.51%) |
Jan 26, 2023 | 9.250 | 9.300 | 8.735 | 9.070 | 1,733,846 | -0.02(-0.22%) |
Jan 25, 2023 | 8.630 | 9.120 | 8.400 | 9.090 | 1,582,292 | +0.26(+2.94%) |
Jan 24, 2023 | 8.080 | 8.865 | 8.000 | 8.830 | 2,822,142 | +0.65(+7.95%) |
Jan 23, 2023 | 8.100 | 8.295 | 7.860 | 8.180 | 2,402,929 | +0.13(+1.61%) |
Jan 20, 2023 | 7.930 | 8.095 | 7.800 | 8.050 | 1,629,121 | +0.24(+3.07%) |
Jan 19, 2023 | 8.040 | 8.090 | 7.771 | 7.810 | 1,437,928 | -0.30(-3.70%) |
Jan 18, 2023 | 8.440 | 8.616 | 8.085 | 8.110 | 1,568,096 | -0.22(-2.64%) |
Jan 17, 2023 | 8.530 | 8.730 | 8.130 | 8.330 | 1,768,812 | -0.10(-1.19%) |
Jan 13, 2023 | 8.700 | 8.930 | 8.280 | 8.430 | 1,698,526 | -0.45(-5.07%) |
Jan 12, 2023 | 8.570 | 8.890 | 8.130 | 8.880 | 1,750,570 | +0.34(+3.98%) |
Jan 11, 2023 | 8.280 | 8.580 | 8.010 | 8.540 | 2,246,231 | +0.25(+3.02%) |
Jan 10, 2023 | 8.150 | 8.460 | 8.040 | 8.290 | 1,816,907 | +0.07(+0.85%) |
Jan 09, 2023 | 8.740 | 8.770 | 7.705 | 8.220 | 3,545,101 | -0.78(-8.67%) |
Jan 06, 2023 | 9.060 | 9.170 | 8.660 | 9.000 | 1,771,738 | +0.05(+0.56%) |
Jan 05, 2023 | 9.070 | 9.100 | 8.660 | 8.950 | 1,850,537 | -0.29(-3.14%) |
Jan 04, 2023 | 8.550 | 9.250 | 8.450 | 9.240 | 2,395,047 | +0.80(+9.48%) |
Jan 03, 2023 | 9.090 | 9.250 | 8.415 | 8.440 | 1,885,664 | -0.43(-4.85%) |
Dec 30, 2022 | 8.810 | 8.945 | 8.540 | 8.870 | 1,723,739 | -0.11(-1.22%) |
Dec 29, 2022 | 8.450 | 9.090 | 8.340 | 8.980 | 2,477,220 | +0.66(+7.93%) |
Dec 28, 2022 | 8.360 | 8.590 | 8.230 | 8.320 | 1,337,694 | -0.03(-0.36%) |
Dec 27, 2022 | 8.790 | 8.870 | 8.207 | 8.350 | 1,788,910 | -0.49(-5.54%) |
Dec 23, 2022 | 9.080 | 9.220 | 8.725 | 8.840 | 1,353,716 | -0.27(-2.96%) |
Dec 22, 2022 | 9.020 | 9.120 | 8.690 | 9.110 | 1,615,629 | -0.09(-0.98%) |
Dec 21, 2022 | 9.260 | 9.500 | 9.080 | 9.200 | 1,505,831 | +0.04(+0.44%) |
Dec 20, 2022 | 9.100 | 9.270 | 9.008 | 9.160 | 1,652,123 | -0.01(-0.11%) |
Dec 19, 2022 | 10.20 | 10.21 | 9.080 | 9.170 | 2,186,685 | -1.10(-10.71%) |
Dec 16, 2022 | 9.860 | 10.33 | 9.783 | 10.27 | 5,500,866 | +0.26(+2.60%) |
Dec 15, 2022 | 10.13 | 10.57 | 9.990 | 10.01 | 2,695,606 | -0.35(-3.38%) |
Dec 14, 2022 | 9.910 | 10.55 | 9.800 | 10.36 | 1,766,088 | +0.40(+4.02%) |
Dec 13, 2022 | 9.960 | 10.12 | 9.380 | 9.960 | 1,842,261 | +0.48(+5.06%) |
Dec 12, 2022 | 9.500 | 9.600 | 9.292 | 9.480 | 1,414,059 | +0.03(+0.32%) |
Dec 09, 2022 | 9.910 | 10.05 | 9.450 | 9.450 | 1,307,408 | -0.53(-5.31%) |
Dec 08, 2022 | 10.04 | 10.26 | 9.780 | 9.980 | 1,446,367 | +0.08(+0.81%) |
Dec 07, 2022 | 9.520 | 10.03 | 9.230 | 9.900 | 3,127,873 | +0.29(+3.02%) |
Dec 06, 2022 | 9.980 | 10.47 | 9.500 | 9.610 | 2,965,019 | -0.22(-2.24%) |
Dec 05, 2022 | 10.23 | 10.28 | 9.800 | 9.830 | 3,451,604 | -0.42(-4.10%) |
Dec 02, 2022 | 9.760 | 10.34 | 9.700 | 10.25 | 2,374,136 | +0.19(+1.89%) |
Dec 01, 2022 | 10.55 | 10.68 | 9.940 | 10.06 | 1,073,432 | -0.54(-5.09%) |
Nov 30, 2022 | 9.900 | 10.61 | 9.640 | 10.60 | 2,622,124 | +0.67(+6.75%) |
Nov 29, 2022 | 9.970 | 10.06 | 9.740 | 9.930 | 1,246,174 | +0.06(+0.61%) |
Nov 28, 2022 | 9.960 | 10.08 | 9.750 | 9.870 | 1,606,320 | -0.16(-1.60%) |
Nov 25, 2022 | 10.24 | 10.27 | 9.970 | 10.03 | 628,460 | -0.34(-3.28%) |
Nov 23, 2022 | 10.47 | 10.71 | 10.31 | 10.37 | 1,169,942 | -0.09(-0.86%) |
Nov 22, 2022 | 10.35 | 10.48 | 10.00 | 10.46 | 1,168,950 | +0.18(+1.75%) |
Nov 21, 2022 | 10.78 | 10.78 | 10.09 | 10.28 | 1,418,518 | -0.67(-6.12%) |
Nov 18, 2022 | 10.75 | 10.96 | 10.46 | 10.95 | 2,138,471 | -0.06(-0.54%) |
Nov 17, 2022 | 9.900 | 11.02 | 9.610 | 11.01 | 7,263,545 | -1.24(-10.12%) |
Nov 16, 2022 | 12.88 | 12.97 | 12.22 | 12.25 | 1,042,484 | -0.80(-6.13%) |
Nov 15, 2022 | 13.53 | 13.94 | 12.78 | 13.05 | 1,222,485 | +0.12(+0.93%) |
Nov 14, 2022 | 13.14 | 13.32 | 12.83 | 12.93 | 1,294,528 | -0.28(-2.12%) |
Nov 11, 2022 | 12.16 | 13.49 | 12.15 | 13.21 | 1,687,500 | +0.81(+6.53%) |
Nov 10, 2022 | 11.36 | 12.47 | 11.27 | 12.40 | 2,258,894 | +1.68(+15.67%) |
Nov 09, 2022 | 11.05 | 11.10 | 10.72 | 10.72 | 994,670 | -0.50(-4.46%) |
Nov 08, 2022 | 11.02 | 11.62 | 10.86 | 11.22 | 1,103,417 | +0.18(+1.63%) |
Nov 07, 2022 | 11.50 | 11.74 | 10.89 | 11.04 | 1,278,479 | -0.46(-4.00%) |
Nov 04, 2022 | 11.98 | 12.04 | 11.17 | 11.50 | 1,742,554 | -0.17(-1.46%) |
Nov 03, 2022 | 12.54 | 12.62 | 11.56 | 11.67 | 1,579,059 | -1.22(-9.46%) |
Nov 02, 2022 | 12.95 | 14.23 | 12.52 | 12.89 | 2,285,982 | +0.14(+1.10%) |
Nov 01, 2022 | 13.00 | 13.13 | 12.61 | 12.75 | 1,206,533 | +0.20(+1.59%) |
Oct 31, 2022 | 12.62 | 12.75 | 12.27 | 12.55 | 1,235,488 | -0.19(-1.49%) |
Oct 28, 2022 | 12.05 | 12.79 | 11.82 | 12.74 | 1,512,477 | +0.76(+6.34%) |
Oct 27, 2022 | 12.33 | 12.50 | 11.90 | 11.98 | 1,068,474 | -0.14(-1.16%) |
Oct 26, 2022 | 11.56 | 12.55 | 11.47 | 12.12 | 1,350,458 | +0.48(+4.12%) |
Oct 25, 2022 | 11.51 | 11.98 | 11.50 | 11.64 | 1,307,530 | +0.26(+2.28%) |
Oct 24, 2022 | 11.75 | 11.75 | 11.02 | 11.38 | 896,201 | -0.36(-3.07%) |
Oct 21, 2022 | 11.45 | 11.79 | 11.22 | 11.74 | 1,035,324 | +0.31(+2.71%) |
Oct 20, 2022 | 11.48 | 12.06 | 11.38 | 11.43 | 948,633 | -0.10(-0.87%) |
Oct 19, 2022 | 12.20 | 12.30 | 11.39 | 11.53 | 1,950,211 | -0.93(-7.46%) |
Oct 18, 2022 | 12.31 | 13.20 | 12.02 | 12.46 | 2,463,811 | +0.52(+4.36%) |
Oct 17, 2022 | 11.81 | 12.12 | 11.58 | 11.94 | 1,487,960 | +0.56(+4.92%) |
Oct 14, 2022 | 12.28 | 12.50 | 11.35 | 11.38 | 1,069,696 | -0.77(-6.34%) |
Oct 13, 2022 | 11.52 | 12.23 | 11.42 | 12.15 | 952,031 | +0.19(+1.59%) |
Oct 12, 2022 | 11.88 | 12.06 | 11.55 | 11.96 | 856,244 | +0.04(+0.34%) |
Oct 11, 2022 | 11.80 | 12.34 | 11.55 | 11.92 | 1,166,110 | +0.12(+1.02%) |
Oct 10, 2022 | 12.00 | 12.03 | 11.50 | 11.80 | 1,201,810 | -0.20(-1.67%) |
Oct 07, 2022 | 12.30 | 12.44 | 11.98 | 12.00 | 1,743,737 | -0.75(-5.88%) |
Oct 06, 2022 | 12.67 | 12.95 | 12.33 | 12.75 | 1,153,818 | +0.22(+1.76%) |
Oct 05, 2022 | 12.61 | 12.72 | 11.72 | 12.53 | 1,505,742 | -0.42(-3.24%) |
Oct 04, 2022 | 12.73 | 12.95 | 12.38 | 12.95 | 1,583,098 | +0.62(+5.03%) |
Oct 03, 2022 | 12.49 | 12.84 | 12.12 | 12.33 | 1,633,924 | +0.09(+0.74%) |
Sep 30, 2022 | 12.09 | 12.76 | 12.06 | 12.24 | 1,464,474 | +0.08(+0.66%) |
Sep 29, 2022 | 13.02 | 13.05 | 12.05 | 12.16 | 1,786,491 | -1.24(-9.25%) |
Sep 28, 2022 | 12.95 | 13.54 | 12.82 | 13.40 | 1,403,384 | +0.70(+5.51%) |
Sep 27, 2022 | 12.64 | 12.85 | 12.42 | 12.70 | 1,532,783 | +0.49(+4.01%) |
Sep 26, 2022 | 12.67 | 13.31 | 12.19 | 12.21 | 1,487,152 | -0.51(-4.01%) |
Sep 23, 2022 | 13.04 | 13.28 | 12.26 | 12.72 | 1,928,446 | -0.56(-4.22%) |
Sep 22, 2022 | 13.76 | 13.80 | 12.91 | 13.28 | 1,553,748 | -0.63(-4.53%) |
Sep 21, 2022 | 14.70 | 14.93 | 13.90 | 13.91 | 1,426,485 | -0.70(-4.79%) |
Sep 20, 2022 | 14.30 | 14.81 | 14.30 | 14.61 | 1,044,855 | +0.03(+0.21%) |
Sep 19, 2022 | 14.30 | 14.75 | 13.93 | 14.58 | 1,505,146 | +0.14(+1.00%) |
Sep 16, 2022 | 15.65 | 15.70 | 14.25 | 14.44 | 4,057,270 | -1.67(-10.40%) |
Sep 15, 2022 | 14.55 | 16.16 | 14.53 | 16.11 | 2,308,101 | +1.43(+9.74%) |
Sep 14, 2022 | 14.85 | 14.85 | 14.19 | 14.68 | 2,111,672 | -0.13(-0.91%) |
Sep 13, 2022 | 15.25 | 15.35 | 14.34 | 14.81 | 2,275,510 | -1.18(-7.35%) |
Sep 12, 2022 | 15.87 | 16.04 | 15.31 | 15.99 | 1,348,326 | +0.16(+1.01%) |
Sep 09, 2022 | 16.22 | 16.30 | 15.48 | 15.83 | 1,072,168 | -0.37(-2.28%) |
Sep 08, 2022 | 15.61 | 16.39 | 15.48 | 16.20 | 1,387,445 | +0.35(+2.21%) |
Sep 07, 2022 | 14.32 | 15.86 | 14.32 | 15.85 | 1,560,545 | +1.55(+10.84%) |
Sep 06, 2022 | 15.01 | 15.06 | 14.14 | 14.30 | 1,270,645 | -0.53(-3.57%) |
Sep 02, 2022 | 15.61 | 15.84 | 14.61 | 14.83 | 1,355,102 | -0.59(-3.83%) |
Sep 01, 2022 | 14.52 | 15.43 | 14.10 | 15.42 | 1,317,814 | +0.72(+4.90%) |
Aug 31, 2022 | 15.39 | 15.49 | 14.68 | 14.70 | 1,357,935 | -0.42(-2.78%) |
Aug 30, 2022 | 15.25 | 15.38 | 14.61 | 15.12 | 1,075,153 | +0.24(+1.61%) |
Aug 29, 2022 | 14.58 | 15.23 | 14.48 | 14.88 | 1,339,477 | +0.05(+0.34%) |
Aug 26, 2022 | 16.29 | 16.29 | 14.68 | 14.83 | 1,780,603 | -1.44(-8.85%) |
Aug 25, 2022 | 16.33 | 16.61 | 16.10 | 16.27 | 1,012,117 | +0.20(+1.24%) |
Aug 24, 2022 | 15.20 | 16.24 | 14.77 | 16.07 | 1,479,255 | +0.91(+6.00%) |
Aug 23, 2022 | 14.98 | 15.80 | 14.74 | 15.16 | 1,522,457 | +0.40(+2.71%) |
Aug 22, 2022 | 14.35 | 15.32 | 14.28 | 14.76 | 1,937,629 | +0.04(+0.27%) |
Aug 19, 2022 | 15.46 | 15.70 | 14.66 | 14.72 | 1,652,473 | -1.22(-7.65%) |
Aug 18, 2022 | 16.22 | 16.27 | 15.31 | 15.94 | 1,695,517 | -0.38(-2.33%) |
Aug 17, 2022 | 16.97 | 17.20 | 16.15 | 16.32 | 1,776,125 | -1.02(-5.88%) |
Aug 16, 2022 | 18.35 | 18.35 | 16.92 | 17.34 | 1,942,598 | -1.12(-6.07%) |
Aug 15, 2022 | 18.59 | 18.88 | 17.90 | 18.46 | 1,467,186 | -0.31(-1.65%) |
Aug 12, 2022 | 18.41 | 19.03 | 17.83 | 18.77 | 1,486,359 | +0.68(+3.76%) |
Aug 11, 2022 | 18.88 | 19.50 | 17.92 | 18.09 | 1,832,524 | -0.46(-2.48%) |
Aug 10, 2022 | 18.90 | 18.94 | 18.10 | 18.55 | 1,699,287 | +0.56(+3.11%) |
Aug 09, 2022 | 18.61 | 18.75 | 17.15 | 17.99 | 1,986,485 | -1.14(-5.96%) |
Aug 08, 2022 | 19.53 | 19.97 | 18.73 | 19.13 | 1,346,260 | -0.29(-1.49%) |
Aug 05, 2022 | 18.61 | 19.43 | 18.00 | 19.42 | 1,506,893 | +0.27(+1.41%) |
Aug 04, 2022 | 18.53 | 19.19 | 18.05 | 19.15 | 1,853,226 | +0.46(+2.46%) |
Aug 03, 2022 | 17.54 | 19.40 | 17.49 | 18.69 | 3,102,711 | +2.21(+13.41%) |
Aug 02, 2022 | 15.70 | 16.73 | 15.67 | 16.48 | 1,447,064 | +0.64(+4.04%) |
Aug 01, 2022 | 15.77 | 16.73 | 15.67 | 15.84 | 1,538,068 | -0.07(-0.44%) |
Jul 29, 2022 | 16.27 | 16.45 | 15.54 | 15.91 | 1,204,437 | -0.49(-2.99%) |
Jul 28, 2022 | 17.03 | 17.19 | 16.17 | 16.40 | 1,251,690 | -0.44(-2.61%) |
Jul 27, 2022 | 16.59 | 16.91 | 15.77 | 16.84 | 1,662,478 | +0.60(+3.69%) |
Jul 26, 2022 | 16.15 | 16.98 | 15.57 | 16.24 | 1,689,191 | -0.11(-0.67%) |
Jul 25, 2022 | 16.04 | 16.42 | 15.30 | 16.35 | 1,340,493 | +0.40(+2.51%) |
Jul 22, 2022 | 17.31 | 17.40 | 15.90 | 15.95 | 1,678,906 | -1.10(-6.45%) |
Jul 21, 2022 | 17.30 | 17.60 | 16.77 | 17.05 | 1,008,549 | -0.36(-2.07%) |
Jul 20, 2022 | 17.05 | 18.21 | 16.76 | 17.41 | 2,762,889 | +0.38(+2.23%) |
Jul 19, 2022 | 15.32 | 17.24 | 14.89 | 17.03 | 2,656,870 | +2.04(+13.61%) |
Jul 18, 2022 | 15.43 | 16.07 | 14.86 | 14.99 | 1,523,127 | +0.00(+0.00%) |
Jul 15, 2022 | 15.44 | 15.44 | 14.46 | 14.99 | 1,279,926 | -0.08(-0.53%) |
Jul 14, 2022 | 16.03 | 16.14 | 15.02 | 15.07 | 1,946,682 | -1.07(-6.63%) |
Jul 13, 2022 | 13.89 | 16.26 | 13.87 | 16.14 | 2,534,676 | +1.75(+12.16%) |
Jul 12, 2022 | 13.87 | 14.58 | 13.11 | 14.39 | 1,513,580 | +0.57(+4.12%) |
Jul 11, 2022 | 14.76 | 14.98 | 13.78 | 13.82 | 1,327,876 | -1.18(-7.87%) |
Jul 08, 2022 | 14.93 | 15.37 | 14.66 | 15.00 | 948,843 | -0.20(-1.32%) |
Jul 07, 2022 | 14.31 | 15.43 | 14.20 | 15.20 | 1,939,407 | +0.86(+6.00%) |
Jul 06, 2022 | 14.42 | 15.07 | 13.95 | 14.34 | 1,922,409 | -0.21(-1.44%) |
Jul 05, 2022 | 12.47 | 14.56 | 12.26 | 14.55 | 2,669,027 | +1.96(+15.57%) |
Jul 01, 2022 | 11.82 | 12.68 | 11.79 | 12.59 | 1,440,321 | +0.76(+6.42%) |
Jun 30, 2022 | 11.93 | 12.16 | 11.58 | 11.83 | 1,222,012 | -0.40(-3.27%) |
Jun 29, 2022 | 12.31 | 12.59 | 11.97 | 12.23 | 1,359,059 | -0.22(-1.77%) |
Jun 28, 2022 | 13.12 | 13.25 | 12.23 | 12.45 | 1,512,220 | -0.59(-4.52%) |
Jun 27, 2022 | 13.30 | 13.42 | 12.19 | 13.04 | 1,702,478 | -0.43(-3.19%) |
Jun 24, 2022 | 13.77 | 13.94 | 12.44 | 13.47 | 4,185,979 | -0.03(-0.22%) |
Jun 23, 2022 | 12.20 | 13.54 | 12.05 | 13.50 | 2,109,477 | +1.41(+11.66%) |
Jun 22, 2022 | 11.48 | 12.41 | 10.93 | 12.09 | 1,988,990 | +0.22(+1.85%) |
Jun 21, 2022 | 11.53 | 12.50 | 11.53 | 11.87 | 3,117,474 | +0.58(+5.14%) |
Jun 17, 2022 | 10.32 | 11.67 | 10.32 | 11.29 | 4,929,218 | +1.12(+11.01%) |
Jun 16, 2022 | 10.06 | 10.31 | 9.766 | 10.17 | 1,967,356 | -0.36(-3.42%) |
Jun 15, 2022 | 10.08 | 10.70 | 9.850 | 10.53 | 1,757,343 | +0.53(+5.30%) |
Jun 14, 2022 | 10.17 | 10.25 | 9.590 | 10.00 | 1,287,934 | +0.00(+0.00%) |
Jun 13, 2022 | 10.51 | 10.62 | 9.790 | 10.00 | 1,946,928 | -1.13(-10.15%) |
Jun 10, 2022 | 11.90 | 12.11 | 11.00 | 11.13 | 1,209,022 | -1.18(-9.59%) |
Jun 09, 2022 | 12.62 | 12.76 | 12.26 | 12.31 | 1,006,998 | -0.56(-4.35%) |
Jun 08, 2022 | 12.47 | 13.38 | 12.34 | 12.87 | 1,754,541 | +0.38(+3.04%) |
Jun 07, 2022 | 11.38 | 12.50 | 11.33 | 12.49 | 1,166,985 | +0.90(+7.77%) |
Jun 06, 2022 | 12.27 | 12.42 | 11.03 | 11.59 | 1,303,155 | -0.32(-2.69%) |
Jun 03, 2022 | 11.31 | 11.92 | 11.25 | 11.91 | 1,140,685 | +0.37(+3.21%) |
Jun 02, 2022 | 10.84 | 11.64 | 10.76 | 11.54 | 869,147 | +0.57(+5.20%) |