Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.650 | 4.840 | 4.500 | 4.600 | 419,190 | -0.03(-0.65%) |
May 05, 2023 | 4.800 | 4.900 | 4.580 | 4.630 | 270,426 | -0.10(-2.11%) |
May 04, 2023 | 4.830 | 4.940 | 4.720 | 4.730 | 338,182 | -0.12(-2.47%) |
May 03, 2023 | 5.010 | 5.230 | 4.800 | 4.850 | 571,443 | -0.17(-3.39%) |
May 02, 2023 | 5.180 | 5.180 | 4.850 | 5.020 | 344,776 | -0.15(-2.90%) |
May 01, 2023 | 4.970 | 5.220 | 4.920 | 5.170 | 235,201 | +0.22(+4.44%) |
Apr 28, 2023 | 4.850 | 5.070 | 4.763 | 4.950 | 252,461 | +0.09(+1.85%) |
Apr 27, 2023 | 4.730 | 4.890 | 4.690 | 4.860 | 233,116 | +0.11(+2.32%) |
Apr 26, 2023 | 4.530 | 4.830 | 4.410 | 4.750 | 431,769 | +0.21(+4.63%) |
Apr 25, 2023 | 4.600 | 4.750 | 4.520 | 4.540 | 215,993 | +0.05(+1.11%) |
Apr 24, 2023 | 4.720 | 4.870 | 4.410 | 4.490 | 261,287 | -0.28(-5.87%) |
Apr 21, 2023 | 4.620 | 4.780 | 4.550 | 4.770 | 253,669 | +0.14(+3.02%) |
Apr 20, 2023 | 4.780 | 4.840 | 4.565 | 4.630 | 350,220 | -0.20(-4.14%) |
Apr 19, 2023 | 4.610 | 4.910 | 4.610 | 4.830 | 368,802 | +0.17(+3.65%) |
Apr 18, 2023 | 4.650 | 4.767 | 4.470 | 4.660 | 269,546 | +0.05(+1.08%) |
Apr 17, 2023 | 4.520 | 4.830 | 4.480 | 4.610 | 345,669 | +0.09(+1.99%) |
Apr 14, 2023 | 4.330 | 4.780 | 4.244 | 4.520 | 626,887 | +0.22(+5.12%) |
Apr 13, 2023 | 3.800 | 4.530 | 3.785 | 4.300 | 577,928 | +0.53(+14.06%) |
Apr 12, 2023 | 3.810 | 3.975 | 3.760 | 3.770 | 350,786 | +0.02(+0.53%) |
Apr 11, 2023 | 3.610 | 3.770 | 3.600 | 3.750 | 280,915 | +0.15(+4.17%) |
Apr 10, 2023 | 3.500 | 3.725 | 3.455 | 3.600 | 298,181 | +0.04(+1.12%) |
Apr 06, 2023 | 3.230 | 3.580 | 3.205 | 3.560 | 479,964 | +0.33(+10.22%) |
Apr 05, 2023 | 3.370 | 3.380 | 3.120 | 3.230 | 399,930 | -0.13(-3.87%) |
Apr 04, 2023 | 3.770 | 3.790 | 3.240 | 3.360 | 535,361 | -0.41(-10.88%) |
Apr 03, 2023 | 3.550 | 3.940 | 3.550 | 3.770 | 766,460 | +0.22(+6.20%) |
Mar 31, 2023 | 3.410 | 3.645 | 3.390 | 3.550 | 814,387 | +0.15(+4.41%) |
Mar 30, 2023 | 3.530 | 3.580 | 3.320 | 3.400 | 445,028 | -0.11(-3.13%) |
Mar 29, 2023 | 3.450 | 3.520 | 3.370 | 3.510 | 334,450 | +0.09(+2.63%) |
Mar 28, 2023 | 3.480 | 3.520 | 3.381 | 3.420 | 358,312 | -0.07(-2.01%) |
Mar 27, 2023 | 3.540 | 3.540 | 3.420 | 3.490 | 423,491 | +0.12(+3.56%) |
Mar 24, 2023 | 3.370 | 3.380 | 3.280 | 3.370 | 532,036 | +0.00(+0.00%) |
Mar 23, 2023 | 3.400 | 3.500 | 3.345 | 3.370 | 477,165 | +0.00(+0.00%) |
Mar 22, 2023 | 3.520 | 3.571 | 3.370 | 3.370 | 513,912 | -0.15(-4.26%) |
Mar 21, 2023 | 3.970 | 3.970 | 3.510 | 3.520 | 460,052 | -0.38(-9.74%) |
Mar 20, 2023 | 3.830 | 3.920 | 3.665 | 3.900 | 584,089 | +0.06(+1.56%) |
Mar 17, 2023 | 3.700 | 4.010 | 3.630 | 3.840 | 617,878 | +0.09(+2.40%) |
Mar 16, 2023 | 3.790 | 3.840 | 3.600 | 3.750 | 360,067 | -0.04(-1.06%) |
Mar 15, 2023 | 3.650 | 3.790 | 3.631 | 3.790 | 363,422 | +0.08(+2.16%) |
Mar 14, 2023 | 4.120 | 4.120 | 3.680 | 3.710 | 449,578 | -0.17(-4.38%) |
Mar 13, 2023 | 3.720 | 3.970 | 3.700 | 3.880 | 343,833 | +0.10(+2.65%) |
Mar 10, 2023 | 3.990 | 4.040 | 3.570 | 3.780 | 579,145 | -0.21(-5.26%) |
Mar 09, 2023 | 4.370 | 4.370 | 3.990 | 3.990 | 452,867 | -0.31(-7.21%) |
Mar 08, 2023 | 4.440 | 4.445 | 4.220 | 4.300 | 245,615 | -0.14(-3.15%) |
Mar 07, 2023 | 4.420 | 4.520 | 4.360 | 4.440 | 262,078 | -0.01(-0.22%) |
Mar 06, 2023 | 4.920 | 4.967 | 4.400 | 4.450 | 573,129 | -0.36(-7.48%) |
Mar 03, 2023 | 4.590 | 4.890 | 4.540 | 4.810 | 492,762 | +0.25(+5.48%) |
Mar 02, 2023 | 4.280 | 4.615 | 4.240 | 4.560 | 466,335 | +0.24(+5.56%) |
Mar 01, 2023 | 4.220 | 4.341 | 4.157 | 4.320 | 653,062 | +0.12(+2.86%) |
Feb 28, 2023 | 4.250 | 4.380 | 4.170 | 4.200 | 1,182,058 | -0.06(-1.41%) |
Feb 27, 2023 | 4.290 | 4.330 | 4.210 | 4.260 | 344,651 | +0.00(+0.00%) |
Feb 24, 2023 | 4.480 | 4.480 | 4.190 | 4.260 | 382,788 | -0.21(-4.70%) |
Feb 23, 2023 | 4.830 | 4.830 | 4.395 | 4.470 | 380,251 | -0.31(-6.49%) |
Feb 22, 2023 | 4.850 | 4.950 | 4.720 | 4.780 | 373,348 | -0.08(-1.65%) |
Feb 21, 2023 | 5.220 | 5.290 | 4.840 | 4.860 | 551,699 | -0.44(-8.30%) |
Feb 17, 2023 | 5.090 | 5.320 | 5.020 | 5.300 | 306,526 | +0.24(+4.74%) |
Feb 16, 2023 | 5.280 | 5.280 | 5.030 | 5.060 | 247,967 | -0.16(-3.07%) |
Feb 15, 2023 | 5.090 | 5.250 | 5.010 | 5.220 | 335,681 | +0.07(+1.36%) |
Feb 14, 2023 | 5.140 | 5.185 | 4.890 | 5.150 | 355,873 | -0.02(-0.48%) |
Feb 13, 2023 | 5.300 | 5.300 | 5.127 | 5.175 | 480,952 | -0.12(-2.17%) |
Feb 10, 2023 | 5.420 | 5.430 | 5.280 | 5.290 | 351,339 | -0.13(-2.40%) |
Feb 09, 2023 | 5.650 | 5.690 | 5.390 | 5.420 | 441,024 | -0.15(-2.69%) |
Feb 08, 2023 | 5.600 | 5.730 | 5.515 | 5.570 | 335,926 | -0.07(-1.24%) |
Feb 07, 2023 | 5.700 | 5.700 | 5.480 | 5.640 | 388,016 | +0.02(+0.36%) |
Feb 06, 2023 | 5.740 | 5.810 | 5.570 | 5.620 | 378,338 | -0.13(-2.26%) |
Feb 03, 2023 | 5.720 | 5.920 | 5.620 | 5.750 | 447,861 | -0.05(-0.86%) |
Feb 02, 2023 | 5.700 | 6.080 | 5.700 | 5.800 | 880,328 | +0.23(+4.13%) |
Feb 01, 2023 | 5.360 | 5.665 | 5.240 | 5.570 | 470,413 | +0.24(+4.50%) |
Jan 31, 2023 | 4.920 | 5.350 | 4.920 | 5.330 | 487,719 | +0.38(+7.68%) |
Jan 30, 2023 | 5.030 | 5.040 | 4.860 | 4.950 | 449,912 | -0.09(-1.79%) |
Jan 27, 2023 | 5.070 | 5.198 | 5.030 | 5.040 | 296,088 | -0.03(-0.59%) |
Jan 26, 2023 | 5.210 | 5.290 | 5.000 | 5.070 | 379,835 | -0.07(-1.36%) |
Jan 25, 2023 | 5.030 | 5.220 | 4.900 | 5.140 | 448,046 | +0.03(+0.59%) |
Jan 24, 2023 | 5.040 | 5.240 | 5.020 | 5.110 | 449,731 | +0.04(+0.79%) |
Jan 23, 2023 | 5.330 | 5.330 | 5.045 | 5.070 | 473,654 | -0.25(-4.70%) |
Jan 20, 2023 | 5.060 | 5.470 | 4.870 | 5.320 | 862,369 | +0.37(+7.47%) |
Jan 19, 2023 | 5.020 | 5.076 | 4.830 | 4.950 | 532,156 | -0.09(-1.79%) |
Jan 18, 2023 | 5.410 | 5.470 | 5.010 | 5.040 | 873,424 | -0.33(-6.15%) |
Jan 17, 2023 | 5.490 | 5.780 | 5.345 | 5.370 | 779,506 | -0.20(-3.59%) |
Jan 13, 2023 | 5.550 | 5.775 | 5.390 | 5.570 | 621,613 | -0.01(-0.18%) |
Jan 12, 2023 | 5.450 | 5.610 | 5.300 | 5.580 | 867,054 | +0.13(+2.39%) |
Jan 11, 2023 | 5.220 | 5.530 | 5.060 | 5.450 | 858,085 | +0.24(+4.61%) |
Jan 10, 2023 | 5.360 | 5.450 | 5.130 | 5.210 | 748,692 | -0.13(-2.43%) |
Jan 09, 2023 | 5.880 | 5.890 | 5.080 | 5.340 | 1,178,613 | -0.45(-7.77%) |
Jan 06, 2023 | 6.250 | 6.250 | 5.630 | 5.790 | 936,578 | -0.46(-7.36%) |
Jan 05, 2023 | 6.220 | 6.315 | 6.010 | 6.250 | 850,676 | -0.05(-0.79%) |
Jan 04, 2023 | 6.050 | 6.450 | 6.020 | 6.300 | 765,795 | +0.27(+4.48%) |
Jan 03, 2023 | 6.050 | 6.200 | 5.770 | 6.030 | 507,904 | +0.04(+0.67%) |
Dec 30, 2022 | 5.560 | 6.015 | 5.550 | 5.990 | 747,512 | +0.36(+6.39%) |
Dec 29, 2022 | 5.300 | 5.755 | 5.220 | 5.630 | 619,712 | +0.37(+7.03%) |
Dec 28, 2022 | 5.140 | 5.450 | 5.100 | 5.260 | 907,880 | +0.12(+2.33%) |
Dec 27, 2022 | 5.330 | 5.510 | 5.070 | 5.140 | 837,885 | -0.40(-7.22%) |
Dec 23, 2022 | 5.500 | 5.570 | 5.254 | 5.540 | 1,103,184 | +0.04(+0.73%) |
Dec 22, 2022 | 5.630 | 5.730 | 5.215 | 5.500 | 1,140,676 | -0.38(-6.46%) |
Dec 21, 2022 | 6.360 | 6.410 | 5.810 | 5.880 | 819,800 | -0.28(-4.55%) |
Dec 20, 2022 | 6.210 | 6.280 | 6.015 | 6.160 | 727,998 | -0.07(-1.12%) |
Dec 19, 2022 | 7.090 | 7.145 | 6.120 | 6.230 | 749,253 | -0.80(-11.38%) |
Dec 16, 2022 | 6.990 | 7.120 | 6.845 | 7.030 | 4,003,141 | -0.06(-0.85%) |
Dec 15, 2022 | 7.190 | 7.362 | 7.020 | 7.090 | 980,094 | -0.23(-3.14%) |
Dec 14, 2022 | 7.420 | 7.610 | 7.190 | 7.320 | 718,916 | -0.10(-1.35%) |
Dec 13, 2022 | 7.900 | 7.900 | 7.260 | 7.420 | 938,465 | -0.25(-3.26%) |
Dec 12, 2022 | 7.380 | 7.770 | 7.110 | 7.670 | 794,084 | +0.23(+3.09%) |
Dec 09, 2022 | 7.770 | 7.890 | 7.410 | 7.440 | 588,290 | -0.36(-4.62%) |
Dec 08, 2022 | 7.800 | 7.970 | 7.410 | 7.800 | 630,113 | +0.04(+0.52%) |
Dec 07, 2022 | 8.050 | 8.100 | 7.750 | 7.760 | 633,884 | -0.27(-3.36%) |
Dec 06, 2022 | 8.150 | 8.250 | 7.870 | 8.030 | 986,717 | -0.12(-1.47%) |
Dec 05, 2022 | 8.640 | 9.200 | 7.810 | 8.150 | 2,070,422 | -0.44(-5.12%) |
Dec 02, 2022 | 8.270 | 8.640 | 8.020 | 8.590 | 705,688 | +0.22(+2.63%) |
Dec 01, 2022 | 8.300 | 8.460 | 8.210 | 8.370 | 562,214 | -0.11(-1.30%) |
Nov 30, 2022 | 8.150 | 8.580 | 8.100 | 8.480 | 1,366,941 | +0.39(+4.82%) |
Nov 29, 2022 | 8.140 | 8.200 | 7.920 | 8.090 | 714,908 | +0.00(+0.00%) |
Nov 28, 2022 | 8.630 | 8.810 | 8.050 | 8.090 | 674,856 | -0.58(-6.69%) |
Nov 25, 2022 | 8.720 | 8.908 | 8.550 | 8.670 | 186,046 | -0.08(-0.91%) |
Nov 23, 2022 | 9.120 | 9.240 | 8.665 | 8.750 | 576,374 | -0.36(-3.95%) |
Nov 22, 2022 | 9.060 | 9.130 | 8.680 | 9.110 | 337,745 | +0.05(+0.55%) |
Nov 21, 2022 | 9.270 | 9.285 | 8.840 | 9.060 | 441,658 | -0.26(-2.79%) |
Nov 18, 2022 | 9.910 | 9.910 | 9.170 | 9.320 | 472,017 | -0.35(-3.62%) |
Nov 17, 2022 | 9.800 | 9.850 | 9.399 | 9.670 | 448,333 | -0.15(-1.53%) |
Nov 16, 2022 | 10.80 | 11.11 | 9.750 | 9.820 | 561,097 | -1.10(-10.07%) |
Nov 15, 2022 | 11.67 | 11.75 | 10.58 | 10.92 | 1,306,020 | -0.37(-3.28%) |
Nov 14, 2022 | 11.20 | 12.06 | 11.04 | 11.29 | 537,198 | +0.15(+1.35%) |
Nov 11, 2022 | 10.56 | 11.27 | 10.42 | 11.14 | 598,315 | +0.58(+5.49%) |
Nov 10, 2022 | 10.40 | 11.33 | 10.39 | 10.56 | 1,017,704 | -0.25(-2.31%) |
Nov 09, 2022 | 11.36 | 11.40 | 10.80 | 10.81 | 322,902 | -0.72(-6.24%) |
Nov 08, 2022 | 11.62 | 11.88 | 11.43 | 11.53 | 390,078 | -0.10(-0.86%) |
Nov 07, 2022 | 12.09 | 12.17 | 11.61 | 11.63 | 284,208 | -0.39(-3.24%) |
Nov 04, 2022 | 12.40 | 12.40 | 11.85 | 12.02 | 489,812 | -0.10(-0.83%) |
Nov 03, 2022 | 12.16 | 12.68 | 12.06 | 12.12 | 210,082 | -0.12(-0.98%) |
Nov 02, 2022 | 12.61 | 12.23 | 12.24 | 288,013 | -0.45(-3.55%) | |
Nov 01, 2022 | 12.73 | 13.12 | 12.65 | 12.69 | 398,762 | +0.08(+0.63%) |
Oct 31, 2022 | 12.79 | 12.91 | 12.54 | 12.61 | 347,402 | -0.39(-3.00%) |
Oct 28, 2022 | 12.28 | 13.02 | 11.96 | 13.00 | 417,738 | +0.72(+5.86%) |
Oct 27, 2022 | 12.58 | 12.58 | 12.08 | 12.28 | 344,449 | -0.08(-0.65%) |
Oct 26, 2022 | 12.52 | 13.19 | 12.28 | 12.36 | 335,387 | -0.19(-1.51%) |
Oct 25, 2022 | 12.59 | 12.79 | 12.43 | 12.55 | 352,607 | -0.03(-0.24%) |
Oct 24, 2022 | 12.77 | 12.79 | 12.26 | 12.58 | 432,641 | -0.19(-1.49%) |
Oct 21, 2022 | 12.59 | 12.86 | 12.45 | 12.77 | 426,712 | +0.26(+2.08%) |
Oct 20, 2022 | 12.54 | 12.74 | 12.33 | 12.51 | 282,395 | -0.11(-0.87%) |
Oct 19, 2022 | 13.19 | 13.40 | 11.92 | 12.62 | 797,536 | -0.74(-5.54%) |
Oct 18, 2022 | 13.66 | 13.81 | 13.22 | 13.36 | 214,617 | +0.03(+0.23%) |
Oct 17, 2022 | 13.42 | 13.56 | 13.23 | 13.33 | 462,069 | +0.04(+0.30%) |
Oct 14, 2022 | 13.69 | 13.96 | 13.15 | 13.29 | 377,926 | -0.29(-2.14%) |
Oct 13, 2022 | 12.66 | 13.90 | 12.66 | 13.58 | 677,814 | +0.49(+3.74%) |
Oct 12, 2022 | 13.13 | 13.17 | 12.64 | 13.09 | 400,747 | -0.07(-0.53%) |
Oct 11, 2022 | 13.47 | 13.97 | 12.73 | 13.16 | 321,037 | -0.36(-2.66%) |
Oct 10, 2022 | 13.85 | 13.98 | 13.30 | 13.52 | 275,295 | +0.20(+1.50%) |
Oct 07, 2022 | 13.95 | 14.22 | 13.28 | 13.32 | 311,888 | -0.88(-6.20%) |
Oct 06, 2022 | 14.02 | 14.57 | 13.79 | 14.20 | 275,827 | +0.05(+0.35%) |
Oct 05, 2022 | 14.09 | 14.34 | 13.41 | 14.15 | 329,641 | -0.20(-1.39%) |
Oct 04, 2022 | 13.28 | 14.39 | 13.28 | 14.35 | 438,953 | +1.20(+9.13%) |
Oct 03, 2022 | 13.49 | 13.52 | 12.90 | 13.15 | 287,000 | -0.01(-0.08%) |
Sep 30, 2022 | 12.59 | 13.66 | 12.57 | 13.16 | 261,748 | +0.53(+4.20%) |
Sep 29, 2022 | 12.88 | 13.00 | 12.34 | 12.63 | 326,399 | -0.31(-2.40%) |
Sep 28, 2022 | 13.06 | 13.21 | 12.69 | 12.94 | 393,983 | +0.32(+2.54%) |
Sep 27, 2022 | 12.53 | 12.86 | 12.25 | 12.62 | 442,059 | +0.35(+2.85%) |
Sep 26, 2022 | 12.35 | 12.77 | 12.02 | 12.27 | 265,795 | -0.07(-0.57%) |
Sep 23, 2022 | 12.29 | 12.38 | 11.46 | 12.34 | 480,684 | -0.18(-1.44%) |
Sep 22, 2022 | 12.44 | 12.66 | 11.98 | 12.52 | 331,838 | +0.02(+0.16%) |
Sep 21, 2022 | 12.32 | 13.07 | 11.83 | 12.50 | 548,427 | +0.21(+1.71%) |
Sep 20, 2022 | 12.24 | 12.44 | 11.70 | 12.29 | 496,679 | -0.26(-2.07%) |
Sep 19, 2022 | 13.46 | 13.46 | 12.42 | 12.55 | 584,333 | -0.88(-6.55%) |
Sep 16, 2022 | 14.13 | 14.13 | 13.12 | 13.43 | 2,052,298 | -1.06(-7.32%) |
Sep 15, 2022 | 14.02 | 14.54 | 13.83 | 14.49 | 316,837 | +0.30(+2.11%) |
Sep 14, 2022 | 13.93 | 14.31 | 13.65 | 14.19 | 402,634 | +0.31(+2.23%) |
Sep 13, 2022 | 13.64 | 14.01 | 13.42 | 13.88 | 486,007 | -0.22(-1.56%) |
Sep 12, 2022 | 15.09 | 15.25 | 13.68 | 14.10 | 546,518 | -0.51(-3.49%) |
Sep 09, 2022 | 15.06 | 15.21 | 14.60 | 14.61 | 259,648 | -0.38(-2.54%) |
Sep 08, 2022 | 14.65 | 15.20 | 14.53 | 14.99 | 260,631 | +0.18(+1.22%) |
Sep 07, 2022 | 13.81 | 14.91 | 13.81 | 14.81 | 237,553 | +0.87(+6.24%) |
Sep 06, 2022 | 14.30 | 14.30 | 13.88 | 13.94 | 246,600 | -0.30(-2.11%) |
Sep 02, 2022 | 14.81 | 14.88 | 14.15 | 14.24 | 288,446 | -0.31(-2.13%) |
Sep 01, 2022 | 14.28 | 14.58 | 13.90 | 14.55 | 248,407 | +0.16(+1.11%) |
Aug 31, 2022 | 14.42 | 14.73 | 14.14 | 14.39 | 243,372 | +0.11(+0.77%) |
Aug 30, 2022 | 14.97 | 15.19 | 14.03 | 14.28 | 276,850 | -0.53(-3.58%) |
Aug 29, 2022 | 14.59 | 15.41 | 14.46 | 14.81 | 225,244 | +0.04(+0.27%) |
Aug 26, 2022 | 16.13 | 16.13 | 14.65 | 14.77 | 375,852 | -1.42(-8.77%) |
Aug 25, 2022 | 16.63 | 17.01 | 16.12 | 16.19 | 204,617 | -0.33(-2.00%) |
Aug 24, 2022 | 16.02 | 16.72 | 16.02 | 16.52 | 266,283 | +0.50(+3.12%) |
Aug 23, 2022 | 15.81 | 16.29 | 15.51 | 16.02 | 386,664 | +0.32(+2.04%) |
Aug 22, 2022 | 16.07 | 16.41 | 15.61 | 15.70 | 340,760 | -0.76(-4.62%) |
Aug 19, 2022 | 16.49 | 17.24 | 16.49 | 16.46 | 244,030 | -0.55(-3.23%) |
Aug 18, 2022 | 17.35 | 17.36 | 16.59 | 17.01 | 473,620 | -0.27(-1.56%) |
Aug 17, 2022 | 17.11 | 17.66 | 17.01 | 17.28 | 244,861 | -0.45(-2.54%) |
Aug 16, 2022 | 18.16 | 18.36 | 17.25 | 17.73 | 459,504 | -0.66(-3.59%) |
Aug 15, 2022 | 17.11 | 18.48 | 17.04 | 18.39 | 551,219 | +1.02(+5.87%) |
Aug 12, 2022 | 16.20 | 17.38 | 15.80 | 17.37 | 732,978 | +1.77(+11.35%) |
Aug 11, 2022 | 15.96 | 16.01 | 15.14 | 15.60 | 680,358 | -0.36(-2.26%) |
Aug 10, 2022 | 15.81 | 16.10 | 15.52 | 15.96 | 432,669 | +0.46(+2.97%) |
Aug 09, 2022 | 15.96 | 16.11 | 15.35 | 15.50 | 568,495 | -0.69(-4.26%) |
Aug 08, 2022 | 15.00 | 16.23 | 14.91 | 16.19 | 1,150,045 | +1.30(+8.73%) |
Aug 05, 2022 | 13.45 | 14.90 | 13.07 | 14.89 | 645,605 | +1.20(+8.77%) |
Aug 04, 2022 | 13.40 | 13.91 | 12.90 | 13.69 | 422,195 | +0.23(+1.71%) |
Aug 03, 2022 | 13.09 | 13.99 | 13.09 | 13.46 | 570,314 | +0.66(+5.16%) |
Aug 02, 2022 | 12.26 | 13.06 | 12.25 | 12.80 | 450,442 | +0.34(+2.73%) |
Aug 01, 2022 | 13.51 | 13.51 | 12.40 | 12.46 | 489,416 | -1.05(-7.77%) |
Jul 29, 2022 | 13.19 | 13.55 | 12.78 | 13.51 | 321,749 | +0.19(+1.43%) |
Jul 28, 2022 | 13.71 | 13.71 | 12.40 | 13.32 | 413,534 | +0.48(+3.74%) |
Jul 27, 2022 | 13.06 | 13.06 | 12.33 | 12.84 | 583,661 | -0.22(-1.68%) |
Jul 26, 2022 | 13.24 | 13.73 | 12.80 | 13.06 | 350,779 | -0.34(-2.54%) |
Jul 25, 2022 | 13.51 | 13.63 | 13.26 | 13.40 | 331,830 | -0.11(-0.81%) |
Jul 22, 2022 | 14.31 | 14.42 | 13.50 | 13.51 | 235,600 | -0.74(-5.19%) |
Jul 21, 2022 | 14.36 | 14.38 | 13.90 | 14.25 | 196,738 | -0.19(-1.32%) |
Jul 20, 2022 | 13.77 | 15.14 | 13.77 | 14.44 | 664,897 | +0.57(+4.11%) |
Jul 19, 2022 | 13.61 | 14.38 | 13.43 | 13.87 | 432,923 | +0.28(+2.06%) |
Jul 18, 2022 | 14.95 | 15.44 | 13.51 | 13.59 | 494,771 | -0.60(-4.23%) |
Jul 15, 2022 | 14.08 | 14.22 | 13.57 | 14.19 | 300,441 | +0.45(+3.28%) |
Jul 14, 2022 | 14.13 | 14.29 | 13.49 | 13.74 | 352,990 | -0.30(-2.14%) |
Jul 13, 2022 | 13.49 | 14.39 | 13.48 | 14.04 | 481,583 | +0.13(+0.93%) |
Jul 12, 2022 | 13.73 | 14.06 | 12.83 | 13.91 | 447,841 | +0.47(+3.50%) |
Jul 11, 2022 | 14.07 | 14.29 | 13.43 | 13.44 | 373,447 | -1.03(-7.12%) |
Jul 08, 2022 | 14.30 | 14.61 | 13.99 | 14.47 | 530,155 | -0.07(-0.48%) |
Jul 07, 2022 | 13.73 | 14.69 | 13.61 | 14.54 | 607,431 | +0.78(+5.67%) |
Jul 06, 2022 | 13.90 | 14.19 | 13.53 | 13.76 | 534,959 | -0.21(-1.50%) |
Jul 05, 2022 | 12.89 | 13.97 | 12.87 | 13.97 | 745,965 | +0.79(+5.99%) |
Jul 01, 2022 | 12.54 | 13.24 | 12.19 | 13.18 | 514,778 | +0.86(+6.98%) |
Jun 30, 2022 | 11.78 | 12.35 | 11.41 | 12.32 | 358,936 | +0.30(+2.50%) |
Jun 29, 2022 | 11.98 | 12.35 | 11.68 | 12.02 | 290,821 | -0.12(-0.99%) |
Jun 28, 2022 | 12.30 | 12.75 | 11.85 | 12.14 | 346,083 | -0.22(-1.78%) |
Jun 27, 2022 | 13.08 | 13.16 | 12.30 | 12.36 | 473,906 | -0.66(-5.07%) |
Jun 24, 2022 | 13.03 | 13.47 | 12.25 | 13.02 | 3,297,383 | +0.14(+1.09%) |
Jun 23, 2022 | 12.88 | 13.36 | 12.65 | 12.88 | 721,568 | +0.07(+0.55%) |
Jun 22, 2022 | 12.65 | 13.44 | 12.55 | 12.81 | 583,777 | -0.18(-1.39%) |
Jun 21, 2022 | 12.31 | 13.35 | 12.31 | 12.99 | 799,405 | +0.74(+6.04%) |
Jun 17, 2022 | 11.42 | 12.99 | 11.42 | 12.25 | 2,321,974 | +0.81(+7.08%) |
Jun 16, 2022 | 11.70 | 11.74 | 11.10 | 11.44 | 765,292 | -0.49(-4.11%) |
Jun 15, 2022 | 12.29 | 12.36 | 11.56 | 11.93 | 845,043 | -0.25(-2.05%) |
Jun 14, 2022 | 12.46 | 12.67 | 11.88 | 12.18 | 597,346 | -0.15(-1.22%) |
Jun 13, 2022 | 12.93 | 12.98 | 12.10 | 12.33 | 916,727 | -0.96(-7.22%) |
Jun 10, 2022 | 13.90 | 14.26 | 13.07 | 13.29 | 446,127 | -0.98(-6.87%) |
Jun 09, 2022 | 14.80 | 15.26 | 14.23 | 14.27 | 370,511 | -0.68(-4.55%) |
Jun 08, 2022 | 14.56 | 15.72 | 14.48 | 14.95 | 429,279 | +0.02(+0.13%) |
Jun 07, 2022 | 14.11 | 15.24 | 14.08 | 14.93 | 511,145 | +0.60(+4.19%) |
Jun 06, 2022 | 15.28 | 15.54 | 14.25 | 14.33 | 670,325 | -0.72(-4.78%) |
Jun 03, 2022 | 14.07 | 15.62 | 13.98 | 15.05 | 721,940 | +0.74(+5.17%) |
Jun 02, 2022 | 13.49 | 14.59 | 13.44 | 14.31 | 556,902 | +0.70(+5.14%) |