Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.740 | 9.880 | 9.120 | 9.220 | 260,096 | -0.46(-4.75%) |
May 05, 2023 | 9.550 | 9.830 | 9.270 | 9.680 | 330,448 | +0.21(+2.22%) |
May 04, 2023 | 9.350 | 9.830 | 9.080 | 9.470 | 250,440 | +0.11(+1.18%) |
May 03, 2023 | 9.450 | 9.670 | 9.240 | 9.360 | 418,311 | -0.04(-0.43%) |
May 02, 2023 | 9.900 | 9.915 | 9.260 | 9.400 | 400,350 | -0.50(-5.05%) |
May 01, 2023 | 9.590 | 10.01 | 9.430 | 9.900 | 262,549 | +0.27(+2.80%) |
Apr 28, 2023 | 9.600 | 9.830 | 9.200 | 9.630 | 215,345 | +0.01(+0.10%) |
Apr 27, 2023 | 10.41 | 10.41 | 9.600 | 9.620 | 273,819 | -0.75(-7.23%) |
Apr 26, 2023 | 10.09 | 10.44 | 9.815 | 10.37 | 416,991 | +0.26(+2.57%) |
Apr 25, 2023 | 10.34 | 10.54 | 10.07 | 10.11 | 292,387 | -0.27(-2.60%) |
Apr 24, 2023 | 10.67 | 10.70 | 10.17 | 10.38 | 497,616 | -0.42(-3.89%) |
Apr 21, 2023 | 10.83 | 11.05 | 10.42 | 10.80 | 329,765 | -0.07(-0.64%) |
Apr 20, 2023 | 11.67 | 11.98 | 10.51 | 10.87 | 642,678 | -1.01(-8.50%) |
Apr 19, 2023 | 11.56 | 12.77 | 11.56 | 11.88 | 654,410 | +0.18(+1.54%) |
Apr 18, 2023 | 13.26 | 13.41 | 11.47 | 11.70 | 660,955 | -1.58(-11.90%) |
Apr 17, 2023 | 12.37 | 13.99 | 12.27 | 13.28 | 1,091,154 | +1.06(+8.67%) |
Apr 14, 2023 | 10.49 | 12.61 | 10.21 | 12.22 | 1,277,521 | +2.09(+20.63%) |
Apr 13, 2023 | 9.170 | 10.23 | 9.010 | 10.13 | 368,500 | +1.12(+12.43%) |
Apr 12, 2023 | 9.320 | 9.450 | 8.950 | 9.010 | 273,305 | -0.24(-2.59%) |
Apr 11, 2023 | 8.980 | 9.430 | 8.770 | 9.250 | 266,070 | +0.32(+3.58%) |
Apr 10, 2023 | 9.060 | 9.180 | 8.520 | 8.930 | 492,629 | -0.39(-4.18%) |
Apr 06, 2023 | 8.810 | 9.405 | 8.670 | 9.320 | 409,879 | +0.54(+6.15%) |
Apr 05, 2023 | 8.710 | 8.880 | 8.550 | 8.780 | 254,487 | +0.08(+0.92%) |
Apr 04, 2023 | 8.920 | 9.024 | 8.460 | 8.700 | 376,835 | -0.16(-1.81%) |
Apr 03, 2023 | 8.930 | 9.280 | 8.730 | 8.860 | 448,615 | -0.02(-0.23%) |
Mar 31, 2023 | 8.650 | 8.980 | 8.580 | 8.880 | 488,012 | +0.25(+2.90%) |
Mar 30, 2023 | 9.010 | 9.115 | 8.590 | 8.630 | 360,126 | -0.35(-3.90%) |
Mar 29, 2023 | 8.800 | 9.070 | 8.605 | 8.980 | 410,342 | +0.28(+3.22%) |
Mar 28, 2023 | 9.100 | 9.160 | 8.670 | 8.700 | 253,404 | -0.36(-3.97%) |
Mar 27, 2023 | 8.930 | 9.115 | 8.730 | 9.060 | 246,845 | +0.22(+2.49%) |
Mar 24, 2023 | 8.860 | 8.990 | 8.570 | 8.840 | 293,265 | -0.14(-1.56%) |
Mar 23, 2023 | 9.160 | 9.240 | 8.780 | 8.980 | 342,156 | -0.05(-0.55%) |
Mar 22, 2023 | 9.320 | 9.450 | 9.020 | 9.030 | 336,802 | -0.32(-3.42%) |
Mar 21, 2023 | 9.600 | 9.600 | 9.070 | 9.350 | 353,080 | -0.17(-1.79%) |
Mar 20, 2023 | 9.070 | 9.630 | 8.885 | 9.520 | 715,530 | +0.51(+5.66%) |
Mar 17, 2023 | 9.000 | 9.095 | 8.830 | 9.010 | 493,949 | -0.09(-0.99%) |
Mar 16, 2023 | 9.300 | 9.340 | 8.800 | 9.100 | 211,765 | -0.23(-2.47%) |
Mar 15, 2023 | 9.170 | 9.470 | 8.940 | 9.330 | 342,724 | -0.01(-0.11%) |
Mar 14, 2023 | 9.350 | 9.480 | 9.120 | 9.340 | 292,995 | +0.13(+1.41%) |
Mar 13, 2023 | 8.410 | 9.335 | 8.396 | 9.210 | 399,034 | +0.65(+7.59%) |
Mar 10, 2023 | 9.070 | 9.070 | 8.340 | 8.560 | 663,045 | -0.51(-5.62%) |
Mar 09, 2023 | 9.480 | 9.500 | 8.830 | 9.070 | 485,790 | +0.02(+0.22%) |
Mar 08, 2023 | 9.110 | 9.240 | 8.895 | 9.050 | 239,571 | -0.04(-0.44%) |
Mar 07, 2023 | 9.000 | 9.299 | 8.900 | 9.090 | 325,114 | +0.13(+1.45%) |
Mar 06, 2023 | 9.070 | 9.100 | 8.820 | 8.960 | 319,036 | -0.11(-1.21%) |
Mar 03, 2023 | 9.210 | 9.427 | 8.880 | 9.070 | 271,096 | +0.04(+0.44%) |
Mar 02, 2023 | 9.070 | 9.160 | 8.931 | 9.030 | 230,478 | -0.14(-1.53%) |
Mar 01, 2023 | 9.300 | 9.620 | 8.850 | 9.170 | 282,904 | -0.26(-2.76%) |
Feb 28, 2023 | 9.550 | 10.09 | 9.340 | 9.430 | 541,840 | +0.45(+5.01%) |
Feb 27, 2023 | 8.920 | 9.180 | 8.680 | 8.980 | 331,552 | +0.17(+1.93%) |
Feb 24, 2023 | 8.840 | 8.880 | 8.580 | 8.810 | 335,170 | -0.29(-3.19%) |
Feb 23, 2023 | 9.370 | 9.450 | 9.060 | 9.100 | 237,735 | -0.23(-2.47%) |
Feb 22, 2023 | 9.100 | 9.357 | 8.910 | 9.330 | 465,508 | +0.30(+3.32%) |
Feb 21, 2023 | 9.510 | 9.650 | 8.850 | 9.030 | 565,592 | -0.69(-7.10%) |
Feb 17, 2023 | 9.920 | 9.940 | 9.560 | 9.720 | 392,379 | -0.14(-1.42%) |
Feb 16, 2023 | 10.34 | 10.34 | 9.695 | 9.860 | 578,118 | -0.49(-4.73%) |
Feb 15, 2023 | 10.66 | 10.80 | 10.20 | 10.35 | 286,268 | -0.48(-4.43%) |
Feb 14, 2023 | 10.95 | 11.34 | 10.63 | 10.83 | 261,685 | -0.18(-1.63%) |
Feb 13, 2023 | 11.58 | 11.71 | 10.64 | 11.01 | 230,960 | -0.64(-5.49%) |
Feb 10, 2023 | 11.02 | 11.78 | 10.96 | 11.65 | 263,226 | +0.42(+3.74%) |
Feb 09, 2023 | 11.77 | 12.03 | 11.15 | 11.23 | 216,254 | -0.31(-2.69%) |
Feb 08, 2023 | 12.29 | 12.29 | 11.53 | 11.54 | 229,756 | -0.74(-6.03%) |
Feb 07, 2023 | 12.16 | 12.44 | 11.58 | 12.28 | 421,304 | +0.15(+1.24%) |
Feb 06, 2023 | 12.49 | 12.57 | 11.88 | 12.13 | 187,784 | -0.39(-3.12%) |
Feb 03, 2023 | 12.46 | 13.28 | 12.46 | 12.52 | 362,307 | -0.74(-5.58%) |
Feb 02, 2023 | 12.49 | 13.40 | 12.49 | 13.26 | 401,964 | +0.90(+7.28%) |
Feb 01, 2023 | 12.29 | 12.65 | 11.85 | 12.36 | 264,824 | +0.07(+0.57%) |
Jan 31, 2023 | 11.98 | 12.47 | 11.91 | 12.29 | 254,193 | +0.42(+3.54%) |
Jan 30, 2023 | 12.29 | 12.38 | 11.60 | 11.87 | 253,219 | -0.51(-4.12%) |
Jan 27, 2023 | 11.95 | 12.64 | 11.79 | 12.38 | 161,676 | +0.28(+2.31%) |
Jan 26, 2023 | 12.58 | 12.59 | 11.78 | 12.10 | 176,750 | -0.36(-2.89%) |
Jan 25, 2023 | 12.55 | 12.60 | 12.08 | 12.46 | 170,121 | -0.29(-2.27%) |
Jan 24, 2023 | 12.52 | 13.19 | 12.52 | 12.75 | 231,712 | +0.10(+0.79%) |
Jan 23, 2023 | 12.62 | 13.02 | 12.40 | 12.65 | 298,999 | -0.04(-0.32%) |
Jan 20, 2023 | 12.46 | 12.94 | 12.14 | 12.69 | 332,455 | +0.49(+4.02%) |
Jan 19, 2023 | 12.19 | 12.51 | 11.67 | 12.20 | 327,115 | +0.00(+0.00%) |
Jan 18, 2023 | 11.97 | 12.74 | 11.97 | 12.20 | 348,058 | +0.28(+2.35%) |
Jan 17, 2023 | 11.69 | 11.97 | 11.38 | 11.92 | 268,884 | +0.26(+2.23%) |
Jan 13, 2023 | 11.62 | 11.90 | 11.32 | 11.66 | 561,219 | -0.15(-1.27%) |
Jan 12, 2023 | 11.36 | 11.87 | 11.07 | 11.81 | 434,043 | +0.50(+4.42%) |
Jan 11, 2023 | 10.95 | 11.44 | 10.67 | 11.31 | 229,314 | +0.34(+3.10%) |
Jan 10, 2023 | 10.24 | 11.00 | 10.24 | 10.97 | 233,384 | +0.71(+6.92%) |
Jan 09, 2023 | 11.16 | 11.16 | 10.17 | 10.26 | 359,412 | -0.70(-6.39%) |
Jan 06, 2023 | 10.69 | 11.06 | 10.09 | 10.96 | 245,592 | +0.37(+3.49%) |
Jan 05, 2023 | 10.71 | 10.88 | 10.34 | 10.59 | 242,793 | -0.23(-2.13%) |
Jan 04, 2023 | 10.95 | 11.24 | 10.67 | 10.82 | 265,458 | -0.03(-0.28%) |
Jan 03, 2023 | 11.06 | 11.38 | 10.70 | 10.85 | 427,026 | -0.13(-1.18%) |
Dec 30, 2022 | 10.80 | 11.04 | 10.62 | 10.98 | 333,358 | +0.04(+0.37%) |
Dec 29, 2022 | 10.20 | 11.19 | 10.06 | 10.94 | 438,475 | +0.89(+8.86%) |
Dec 28, 2022 | 9.840 | 10.18 | 9.660 | 10.05 | 386,255 | +0.19(+1.93%) |
Dec 27, 2022 | 10.34 | 10.51 | 9.670 | 9.860 | 529,815 | -0.52(-5.01%) |
Dec 23, 2022 | 10.83 | 10.87 | 10.29 | 10.38 | 260,969 | -0.47(-4.33%) |
Dec 22, 2022 | 11.09 | 11.12 | 10.38 | 10.85 | 368,327 | -0.41(-3.64%) |
Dec 21, 2022 | 11.23 | 11.48 | 10.96 | 11.26 | 349,454 | +0.08(+0.72%) |
Dec 20, 2022 | 10.98 | 11.36 | 10.46 | 11.18 | 486,445 | +0.53(+4.98%) |
Dec 19, 2022 | 12.09 | 12.32 | 10.41 | 10.65 | 456,681 | -1.52(-12.49%) |
Dec 16, 2022 | 11.70 | 12.29 | 11.45 | 12.17 | 444,234 | +0.26(+2.18%) |
Dec 15, 2022 | 12.14 | 12.35 | 11.85 | 11.91 | 374,322 | -0.45(-3.64%) |
Dec 14, 2022 | 12.15 | 12.71 | 11.93 | 12.36 | 255,083 | +0.22(+1.81%) |
Dec 13, 2022 | 13.00 | 13.07 | 11.80 | 12.14 | 398,957 | -0.21(-1.70%) |
Dec 12, 2022 | 11.94 | 12.48 | 11.36 | 12.35 | 283,733 | +0.42(+3.52%) |
Dec 09, 2022 | 12.55 | 12.55 | 11.90 | 11.93 | 251,867 | -0.72(-5.69%) |
Dec 08, 2022 | 12.46 | 12.88 | 12.17 | 12.65 | 214,355 | +0.30(+2.43%) |
Dec 07, 2022 | 12.37 | 12.55 | 12.23 | 12.35 | 282,273 | -0.11(-0.88%) |
Dec 06, 2022 | 12.27 | 12.60 | 12.11 | 12.46 | 195,257 | +0.08(+0.65%) |
Dec 05, 2022 | 12.58 | 12.64 | 12.14 | 12.38 | 272,378 | -0.23(-1.82%) |
Dec 02, 2022 | 11.96 | 12.63 | 11.61 | 12.61 | 394,910 | +0.43(+3.53%) |
Dec 01, 2022 | 12.48 | 12.48 | 12.06 | 12.18 | 420,822 | -0.21(-1.69%) |
Nov 30, 2022 | 11.75 | 12.49 | 11.46 | 12.39 | 617,545 | +0.68(+5.81%) |
Nov 29, 2022 | 11.42 | 12.05 | 11.39 | 11.71 | 795,334 | +0.36(+3.17%) |
Nov 28, 2022 | 11.73 | 11.94 | 11.25 | 11.35 | 336,647 | -0.51(-4.30%) |
Nov 25, 2022 | 11.80 | 12.12 | 11.63 | 11.86 | 68,626 | -0.03(-0.25%) |
Nov 23, 2022 | 12.57 | 12.83 | 11.86 | 11.89 | 212,280 | -0.63(-5.03%) |
Nov 22, 2022 | 12.61 | 12.71 | 12.08 | 12.52 | 233,658 | +0.05(+0.40%) |
Nov 21, 2022 | 12.90 | 12.92 | 12.41 | 12.47 | 187,546 | -0.53(-4.08%) |
Nov 18, 2022 | 13.53 | 13.53 | 12.84 | 13.00 | 433,658 | -0.06(-0.46%) |
Nov 17, 2022 | 13.51 | 13.67 | 12.79 | 13.06 | 360,494 | -0.67(-4.88%) |
Nov 16, 2022 | 14.06 | 14.19 | 13.63 | 13.73 | 339,478 | -0.47(-3.31%) |
Nov 15, 2022 | 14.67 | 14.74 | 13.69 | 14.20 | 484,273 | -0.04(-0.28%) |
Nov 14, 2022 | 14.48 | 14.85 | 14.20 | 14.24 | 807,122 | -0.35(-2.40%) |
Nov 11, 2022 | 13.70 | 15.09 | 13.58 | 14.59 | 441,851 | +0.86(+6.26%) |
Nov 10, 2022 | 12.63 | 13.88 | 12.51 | 13.73 | 565,240 | +1.73(+14.42%) |
Nov 09, 2022 | 12.99 | 12.99 | 11.98 | 12.00 | 405,432 | -0.98(-7.55%) |
Nov 08, 2022 | 13.07 | 13.33 | 12.76 | 12.98 | 294,001 | -0.05(-0.38%) |
Nov 07, 2022 | 13.10 | 13.49 | 12.61 | 13.03 | 376,847 | +0.07(+0.54%) |
Nov 04, 2022 | 12.81 | 12.99 | 12.16 | 12.96 | 337,241 | +0.37(+2.94%) |
Nov 03, 2022 | 12.46 | 13.08 | 12.39 | 12.59 | 264,032 | -0.03(-0.24%) |
Nov 02, 2022 | 13.11 | 12.62 | 434,587 | -0.57(-4.32%) | ||
Nov 01, 2022 | 12.99 | 13.45 | 12.89 | 13.19 | 283,610 | +0.46(+3.61%) |
Oct 31, 2022 | 12.76 | 13.00 | 12.59 | 12.73 | 300,208 | -0.10(-0.78%) |
Oct 28, 2022 | 12.28 | 12.85 | 12.13 | 12.83 | 386,434 | +0.61(+4.99%) |
Oct 27, 2022 | 12.25 | 12.41 | 11.72 | 12.22 | 284,877 | +0.15(+1.24%) |
Oct 26, 2022 | 12.31 | 12.76 | 12.00 | 12.07 | 470,450 | +0.06(+0.50%) |
Oct 25, 2022 | 11.48 | 12.18 | 11.27 | 12.01 | 537,977 | +0.72(+6.38%) |
Oct 24, 2022 | 11.40 | 11.43 | 10.82 | 11.29 | 246,057 | -0.08(-0.70%) |
Oct 21, 2022 | 11.28 | 11.44 | 10.91 | 11.37 | 520,473 | +0.39(+3.55%) |
Oct 20, 2022 | 11.13 | 11.59 | 10.82 | 10.98 | 384,452 | +0.00(+0.00%) |
Oct 19, 2022 | 11.36 | 11.61 | 10.77 | 10.98 | 442,236 | -0.59(-5.10%) |
Oct 18, 2022 | 11.52 | 11.76 | 11.36 | 11.57 | 324,965 | +0.25(+2.21%) |
Oct 17, 2022 | 10.96 | 11.40 | 10.71 | 11.32 | 613,860 | +0.45(+4.14%) |
Oct 14, 2022 | 11.12 | 11.33 | 10.82 | 10.87 | 754,385 | -0.13(-1.18%) |
Oct 13, 2022 | 10.63 | 11.18 | 10.44 | 11.00 | 473,035 | +0.06(+0.55%) |
Oct 12, 2022 | 11.01 | 11.01 | 10.47 | 10.94 | 442,851 | -0.11(-1.00%) |
Oct 11, 2022 | 10.88 | 11.40 | 10.67 | 11.05 | 708,362 | +0.06(+0.55%) |
Oct 10, 2022 | 11.00 | 11.16 | 10.69 | 10.99 | 536,999 | +0.02(+0.18%) |
Oct 07, 2022 | 12.13 | 12.39 | 10.93 | 10.97 | 694,466 | -0.85(-7.19%) |
Oct 06, 2022 | 12.50 | 12.56 | 11.73 | 11.82 | 491,340 | -0.82(-6.49%) |
Oct 05, 2022 | 13.10 | 13.23 | 12.35 | 12.64 | 370,129 | -0.68(-5.11%) |
Oct 04, 2022 | 13.54 | 13.86 | 12.95 | 13.32 | 426,412 | +0.21(+1.60%) |
Oct 03, 2022 | 13.39 | 13.47 | 12.81 | 13.11 | 291,077 | +0.08(+0.61%) |
Sep 30, 2022 | 12.84 | 13.61 | 12.84 | 13.03 | 271,701 | +0.14(+1.09%) |
Sep 29, 2022 | 13.41 | 13.70 | 12.76 | 12.89 | 284,331 | -0.89(-6.46%) |
Sep 28, 2022 | 13.22 | 13.99 | 13.18 | 13.78 | 340,731 | +0.79(+6.08%) |
Sep 27, 2022 | 12.68 | 13.36 | 12.68 | 12.99 | 504,998 | +0.66(+5.35%) |
Sep 26, 2022 | 12.52 | 13.01 | 12.27 | 12.33 | 253,989 | -0.20(-1.60%) |
Sep 23, 2022 | 12.71 | 12.82 | 12.19 | 12.53 | 424,478 | -0.28(-2.19%) |
Sep 22, 2022 | 12.87 | 13.28 | 12.58 | 12.81 | 436,315 | -0.10(-0.77%) |
Sep 21, 2022 | 13.07 | 13.48 | 12.84 | 12.91 | 352,990 | -0.16(-1.22%) |
Sep 20, 2022 | 14.56 | 14.59 | 12.81 | 13.07 | 549,402 | -1.72(-11.63%) |
Sep 19, 2022 | 15.42 | 15.84 | 14.69 | 14.79 | 429,038 | -0.77(-4.95%) |
Sep 16, 2022 | 16.08 | 16.08 | 15.29 | 15.56 | 846,751 | -0.81(-4.95%) |
Sep 15, 2022 | 16.13 | 16.81 | 16.02 | 16.37 | 240,215 | +0.16(+0.99%) |
Sep 14, 2022 | 15.75 | 16.44 | 15.55 | 16.21 | 340,816 | +0.45(+2.86%) |
Sep 13, 2022 | 15.77 | 15.98 | 15.52 | 15.76 | 609,498 | -0.53(-3.25%) |
Sep 12, 2022 | 15.97 | 16.71 | 15.75 | 16.29 | 247,300 | +0.42(+2.65%) |
Sep 09, 2022 | 16.06 | 16.53 | 15.85 | 15.87 | 314,550 | -0.13(-0.81%) |
Sep 08, 2022 | 15.94 | 16.34 | 15.51 | 16.00 | 328,531 | -0.12(-0.74%) |
Sep 07, 2022 | 15.26 | 16.20 | 15.22 | 16.12 | 277,968 | +0.82(+5.36%) |
Sep 06, 2022 | 16.05 | 16.05 | 15.21 | 15.30 | 274,030 | -0.73(-4.55%) |
Sep 02, 2022 | 16.70 | 16.80 | 15.86 | 16.03 | 345,896 | -0.36(-2.20%) |
Sep 01, 2022 | 15.60 | 16.45 | 15.21 | 16.39 | 284,859 | +0.66(+4.20%) |
Aug 31, 2022 | 15.67 | 15.83 | 15.26 | 15.73 | 367,791 | +0.32(+2.08%) |
Aug 30, 2022 | 16.06 | 16.36 | 15.01 | 15.41 | 242,855 | -0.40(-2.53%) |
Aug 29, 2022 | 15.12 | 16.40 | 15.12 | 15.81 | 315,134 | +0.38(+2.46%) |
Aug 26, 2022 | 17.00 | 17.24 | 15.36 | 15.43 | 324,204 | -1.57(-9.24%) |
Aug 25, 2022 | 17.40 | 17.50 | 16.75 | 17.00 | 314,937 | -0.20(-1.16%) |
Aug 24, 2022 | 17.01 | 17.64 | 16.32 | 17.20 | 637,374 | +0.90(+5.52%) |
Aug 23, 2022 | 15.84 | 16.62 | 15.54 | 16.30 | 658,728 | +0.60(+3.82%) |
Aug 22, 2022 | 15.43 | 15.92 | 15.14 | 15.70 | 485,420 | +0.09(+0.58%) |
Aug 19, 2022 | 15.43 | 15.88 | 14.83 | 15.61 | 407,252 | -0.18(-1.14%) |
Aug 18, 2022 | 15.44 | 15.98 | 14.93 | 15.79 | 474,504 | +0.36(+2.33%) |
Aug 17, 2022 | 15.97 | 16.06 | 15.22 | 15.43 | 344,068 | -0.67(-4.16%) |
Aug 16, 2022 | 17.22 | 17.22 | 15.77 | 16.10 | 369,079 | -0.87(-5.13%) |
Aug 15, 2022 | 16.56 | 17.05 | 16.53 | 16.97 | 478,585 | +0.24(+1.43%) |
Aug 12, 2022 | 16.92 | 17.20 | 16.27 | 16.73 | 449,099 | -0.23(-1.36%) |
Aug 11, 2022 | 19.66 | 19.74 | 16.50 | 16.96 | 690,972 | -2.85(-14.39%) |
Aug 10, 2022 | 19.11 | 19.88 | 18.72 | 19.81 | 258,650 | +1.31(+7.08%) |
Aug 09, 2022 | 18.80 | 18.83 | 17.93 | 18.50 | 227,234 | -0.76(-3.95%) |
Aug 08, 2022 | 19.66 | 19.91 | 18.62 | 19.26 | 270,433 | -0.12(-0.62%) |
Aug 05, 2022 | 18.25 | 19.43 | 18.08 | 19.38 | 355,526 | +0.69(+3.69%) |
Aug 04, 2022 | 18.11 | 18.99 | 16.63 | 18.69 | 320,268 | +0.57(+3.15%) |
Aug 03, 2022 | 16.85 | 18.44 | 16.85 | 18.12 | 492,699 | +1.57(+9.49%) |
Aug 02, 2022 | 15.30 | 16.65 | 15.30 | 16.55 | 660,088 | +1.14(+7.40%) |
Aug 01, 2022 | 15.74 | 16.08 | 15.24 | 15.41 | 290,729 | -0.55(-3.45%) |
Jul 29, 2022 | 15.92 | 16.00 | 15.13 | 15.96 | 351,706 | -0.01(-0.06%) |
Jul 28, 2022 | 16.38 | 16.38 | 15.28 | 15.97 | 203,347 | -0.10(-0.62%) |
Jul 27, 2022 | 16.16 | 16.49 | 15.50 | 16.07 | 407,213 | +0.13(+0.82%) |
Jul 26, 2022 | 15.48 | 16.29 | 15.44 | 15.94 | 420,750 | +0.11(+0.69%) |
Jul 25, 2022 | 15.86 | 16.00 | 15.36 | 15.83 | 263,609 | +0.01(+0.06%) |
Jul 22, 2022 | 17.25 | 17.25 | 15.77 | 15.82 | 320,662 | -1.39(-8.08%) |
Jul 21, 2022 | 17.00 | 17.24 | 16.75 | 17.21 | 363,050 | +0.21(+1.24%) |
Jul 20, 2022 | 16.22 | 17.46 | 16.22 | 17.00 | 626,428 | +0.73(+4.49%) |
Jul 19, 2022 | 15.55 | 16.53 | 15.22 | 16.27 | 643,200 | +1.00(+6.55%) |
Jul 18, 2022 | 16.92 | 16.92 | 15.21 | 15.27 | 492,741 | -1.26(-7.62%) |
Jul 15, 2022 | 16.57 | 16.69 | 15.98 | 16.53 | 363,272 | +0.45(+2.80%) |
Jul 14, 2022 | 16.42 | 16.86 | 15.68 | 16.08 | 308,185 | -0.46(-2.78%) |
Jul 13, 2022 | 15.69 | 16.67 | 15.69 | 16.54 | 612,609 | +0.57(+3.57%) |
Jul 12, 2022 | 16.92 | 17.09 | 15.80 | 15.97 | 739,861 | -0.87(-5.17%) |
Jul 11, 2022 | 17.37 | 17.79 | 16.69 | 16.84 | 715,485 | -0.87(-4.91%) |
Jul 08, 2022 | 15.61 | 17.88 | 15.18 | 17.71 | 710,047 | +2.24(+14.48%) |
Jul 07, 2022 | 14.37 | 15.67 | 14.01 | 15.47 | 507,827 | +1.04(+7.21%) |
Jul 06, 2022 | 13.60 | 14.76 | 13.58 | 14.43 | 608,460 | +0.62(+4.49%) |
Jul 05, 2022 | 13.00 | 13.81 | 12.83 | 13.81 | 545,468 | +0.49(+3.68%) |
Jul 01, 2022 | 12.64 | 13.61 | 12.64 | 13.32 | 508,556 | +0.65(+5.13%) |
Jun 30, 2022 | 12.21 | 12.77 | 11.74 | 12.67 | 317,569 | +0.16(+1.28%) |
Jun 29, 2022 | 11.50 | 12.56 | 11.00 | 12.51 | 304,831 | +0.91(+7.84%) |
Jun 28, 2022 | 12.33 | 12.38 | 11.41 | 11.60 | 299,660 | -0.68(-5.54%) |
Jun 27, 2022 | 12.71 | 12.71 | 11.83 | 12.28 | 460,214 | -0.39(-3.08%) |
Jun 24, 2022 | 13.25 | 13.40 | 11.74 | 12.67 | 3,108,115 | -0.48(-3.65%) |
Jun 23, 2022 | 12.47 | 13.21 | 12.47 | 13.15 | 410,279 | +0.69(+5.54%) |
Jun 22, 2022 | 11.31 | 13.02 | 11.31 | 12.46 | 442,492 | +0.83(+7.14%) |
Jun 21, 2022 | 11.33 | 12.38 | 11.33 | 11.63 | 486,796 | +0.51(+4.59%) |
Jun 17, 2022 | 9.800 | 11.60 | 9.800 | 11.12 | 1,244,297 | +1.39(+14.29%) |
Jun 16, 2022 | 9.560 | 9.945 | 9.260 | 9.730 | 569,122 | -0.30(-2.99%) |
Jun 15, 2022 | 9.720 | 10.14 | 9.530 | 10.03 | 617,220 | +0.37(+3.83%) |
Jun 14, 2022 | 9.800 | 9.800 | 9.350 | 9.660 | 446,274 | +0.04(+0.42%) |
Jun 13, 2022 | 9.610 | 9.910 | 9.050 | 9.620 | 473,879 | -0.50(-4.94%) |
Jun 10, 2022 | 10.66 | 10.98 | 9.857 | 10.12 | 522,115 | -0.83(-7.58%) |
Jun 09, 2022 | 11.68 | 11.68 | 10.88 | 10.95 | 303,975 | -0.86(-7.28%) |
Jun 08, 2022 | 11.59 | 12.15 | 11.56 | 11.81 | 449,695 | +0.06(+0.51%) |
Jun 07, 2022 | 10.35 | 11.86 | 10.29 | 11.75 | 407,863 | +1.16(+10.95%) |
Jun 06, 2022 | 10.97 | 10.97 | 10.28 | 10.59 | 423,424 | +0.02(+0.19%) |
Jun 03, 2022 | 9.090 | 10.66 | 9.030 | 10.57 | 473,345 | +1.48(+16.28%) |
Jun 02, 2022 | 9.440 | 9.560 | 8.845 | 9.090 | 656,209 | -0.45(-4.72%) |