Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.000 | 7.300 | 6.790 | 6.940 | 960,395 | -0.10(-1.42%) |
May 30, 2023 | 6.800 | 7.140 | 6.800 | 7.040 | 501,031 | +0.33(+4.92%) |
May 26, 2023 | 6.600 | 6.890 | 6.530 | 6.710 | 576,051 | +0.23(+3.55%) |
May 25, 2023 | 6.700 | 6.738 | 6.410 | 6.480 | 260,981 | -0.25(-3.71%) |
May 24, 2023 | 6.890 | 6.930 | 6.600 | 6.730 | 193,473 | -0.17(-2.46%) |
May 23, 2023 | 6.600 | 6.940 | 6.590 | 6.900 | 234,601 | +0.32(+4.86%) |
May 22, 2023 | 6.340 | 6.615 | 6.320 | 6.580 | 243,564 | +0.29(+4.61%) |
May 19, 2023 | 6.460 | 6.500 | 6.250 | 6.290 | 195,335 | -0.04(-0.63%) |
May 18, 2023 | 6.250 | 6.370 | 6.060 | 6.330 | 281,354 | +0.02(+0.32%) |
May 17, 2023 | 6.170 | 6.400 | 6.100 | 6.310 | 239,116 | +0.21(+3.44%) |
May 16, 2023 | 6.650 | 6.761 | 6.020 | 6.100 | 269,534 | -0.58(-8.68%) |
May 15, 2023 | 6.510 | 6.930 | 6.510 | 6.680 | 234,573 | +0.26(+4.05%) |
May 12, 2023 | 6.140 | 6.480 | 6.130 | 6.420 | 285,923 | +0.36(+5.94%) |
May 11, 2023 | 5.800 | 6.400 | 5.460 | 6.060 | 416,158 | -0.30(-4.72%) |
May 10, 2023 | 6.500 | 6.515 | 6.310 | 6.360 | 210,874 | +0.00(+0.00%) |
May 09, 2023 | 6.360 | 6.430 | 6.230 | 6.360 | 156,303 | -0.01(-0.16%) |
May 08, 2023 | 6.660 | 6.745 | 6.305 | 6.370 | 180,253 | -0.17(-2.60%) |
May 05, 2023 | 6.460 | 6.630 | 6.410 | 6.540 | 202,311 | +0.18(+2.83%) |
May 04, 2023 | 6.510 | 6.510 | 6.230 | 6.360 | 172,642 | -0.15(-2.30%) |
May 03, 2023 | 6.520 | 6.710 | 6.500 | 6.510 | 206,146 | -0.01(-0.15%) |
May 02, 2023 | 6.560 | 6.560 | 6.420 | 6.520 | 172,383 | -0.09(-1.36%) |
May 01, 2023 | 6.650 | 6.875 | 6.520 | 6.610 | 154,972 | -0.04(-0.60%) |
Apr 28, 2023 | 6.590 | 6.680 | 6.460 | 6.650 | 198,123 | +0.06(+0.91%) |
Apr 27, 2023 | 6.460 | 6.640 | 6.400 | 6.590 | 203,186 | +0.15(+2.33%) |
Apr 26, 2023 | 6.490 | 6.590 | 6.290 | 6.440 | 285,145 | -0.04(-0.62%) |
Apr 25, 2023 | 6.870 | 6.870 | 6.440 | 6.480 | 171,747 | -0.46(-6.63%) |
Apr 24, 2023 | 6.910 | 7.040 | 6.840 | 6.940 | 222,461 | -0.01(-0.14%) |
Apr 21, 2023 | 6.750 | 7.040 | 6.710 | 6.950 | 291,373 | +0.19(+2.81%) |
Apr 20, 2023 | 6.740 | 6.915 | 6.670 | 6.760 | 163,224 | -0.01(-0.15%) |
Apr 19, 2023 | 6.690 | 6.850 | 6.550 | 6.770 | 235,782 | +0.04(+0.59%) |
Apr 18, 2023 | 6.840 | 6.900 | 6.520 | 6.730 | 255,786 | -0.10(-1.46%) |
Apr 17, 2023 | 7.230 | 7.290 | 6.700 | 6.830 | 279,759 | -0.36(-5.01%) |
Apr 14, 2023 | 7.310 | 7.310 | 6.990 | 7.190 | 186,276 | -0.12(-1.64%) |
Apr 13, 2023 | 7.070 | 7.370 | 6.870 | 7.310 | 309,268 | +0.31(+4.43%) |
Apr 12, 2023 | 7.240 | 7.242 | 6.955 | 7.000 | 198,324 | -0.21(-2.91%) |
Apr 11, 2023 | 7.350 | 7.660 | 7.187 | 7.210 | 205,854 | -0.12(-1.64%) |
Apr 10, 2023 | 6.840 | 7.595 | 6.830 | 7.330 | 751,640 | +0.51(+7.48%) |
Apr 06, 2023 | 6.760 | 6.840 | 6.580 | 6.820 | 249,079 | +0.08(+1.19%) |
Apr 05, 2023 | 7.110 | 7.110 | 6.640 | 6.740 | 287,511 | -0.43(-6.00%) |
Apr 04, 2023 | 7.820 | 7.820 | 6.950 | 7.170 | 278,260 | -0.65(-8.31%) |
Apr 03, 2023 | 7.960 | 7.995 | 7.715 | 7.820 | 292,638 | -0.05(-0.64%) |
Mar 31, 2023 | 7.930 | 7.980 | 7.730 | 7.870 | 274,119 | +0.00(+0.00%) |
Mar 30, 2023 | 7.880 | 8.040 | 7.830 | 7.870 | 160,058 | +0.06(+0.77%) |
Mar 29, 2023 | 7.860 | 7.860 | 7.680 | 7.810 | 181,233 | +0.03(+0.39%) |
Mar 28, 2023 | 7.920 | 7.960 | 7.660 | 7.780 | 234,518 | -0.18(-2.26%) |
Mar 27, 2023 | 7.820 | 8.070 | 7.715 | 7.960 | 249,062 | +0.22(+2.84%) |
Mar 24, 2023 | 7.740 | 7.830 | 7.530 | 7.740 | 261,886 | -0.07(-0.90%) |
Mar 23, 2023 | 7.890 | 7.980 | 7.740 | 7.810 | 290,016 | -0.08(-1.01%) |
Mar 22, 2023 | 8.280 | 8.360 | 7.830 | 7.890 | 366,487 | -0.39(-4.71%) |
Mar 21, 2023 | 7.960 | 8.450 | 7.960 | 8.280 | 434,767 | +0.42(+5.34%) |
Mar 20, 2023 | 7.720 | 8.230 | 7.630 | 7.860 | 542,050 | -0.29(-3.56%) |
Mar 17, 2023 | 7.520 | 8.830 | 7.370 | 8.150 | 1,328,840 | -1.36(-14.30%) |
Mar 16, 2023 | 8.900 | 9.870 | 8.850 | 9.510 | 391,240 | +0.49(+5.43%) |
Mar 15, 2023 | 9.200 | 9.240 | 8.880 | 9.020 | 354,346 | -0.46(-4.85%) |
Mar 14, 2023 | 9.350 | 9.770 | 9.170 | 9.480 | 342,299 | +0.25(+2.71%) |
Mar 13, 2023 | 9.180 | 9.385 | 9.077 | 9.230 | 297,401 | -0.07(-0.75%) |
Mar 10, 2023 | 9.460 | 9.710 | 9.210 | 9.300 | 223,766 | -0.19(-2.00%) |
Mar 09, 2023 | 9.930 | 10.04 | 9.420 | 9.490 | 329,916 | -0.58(-5.76%) |
Mar 08, 2023 | 10.10 | 10.21 | 9.870 | 10.07 | 166,667 | -0.01(-0.10%) |
Mar 07, 2023 | 10.09 | 10.26 | 9.960 | 10.08 | 155,032 | +0.00(+0.00%) |
Mar 06, 2023 | 10.00 | 10.21 | 9.980 | 10.08 | 174,646 | -0.20(-1.95%) |
Mar 03, 2023 | 9.690 | 10.39 | 9.630 | 10.28 | 185,831 | +0.41(+4.15%) |
Mar 02, 2023 | 9.700 | 9.930 | 9.630 | 9.870 | 365,368 | +0.09(+0.92%) |
Mar 01, 2023 | 9.920 | 9.940 | 9.620 | 9.780 | 243,347 | -0.08(-0.81%) |
Feb 28, 2023 | 9.830 | 9.920 | 9.750 | 9.860 | 267,358 | -0.15(-1.50%) |
Feb 27, 2023 | 9.950 | 10.17 | 9.730 | 10.01 | 319,818 | +0.09(+0.91%) |
Feb 24, 2023 | 9.910 | 10.04 | 9.530 | 9.920 | 249,581 | -0.16(-1.59%) |
Feb 23, 2023 | 9.900 | 10.19 | 9.810 | 10.08 | 206,950 | +0.20(+2.02%) |
Feb 22, 2023 | 9.930 | 10.09 | 9.770 | 9.880 | 221,632 | -0.03(-0.30%) |
Feb 21, 2023 | 10.23 | 10.42 | 9.790 | 9.910 | 318,702 | -0.61(-5.80%) |
Feb 17, 2023 | 10.84 | 10.84 | 10.37 | 10.52 | 156,943 | -0.21(-1.96%) |
Feb 16, 2023 | 10.80 | 10.98 | 10.65 | 10.73 | 137,142 | -0.18(-1.65%) |
Feb 15, 2023 | 10.89 | 10.95 | 10.50 | 10.91 | 125,629 | -0.06(-0.55%) |
Feb 14, 2023 | 10.90 | 11.01 | 10.64 | 10.97 | 144,809 | -0.01(-0.09%) |
Feb 13, 2023 | 10.78 | 11.01 | 10.66 | 10.98 | 130,889 | +0.25(+2.33%) |
Feb 10, 2023 | 10.53 | 10.77 | 10.36 | 10.73 | 154,158 | +0.19(+1.80%) |
Feb 09, 2023 | 10.73 | 11.24 | 10.49 | 10.54 | 186,189 | -0.18(-1.68%) |
Feb 08, 2023 | 10.94 | 11.07 | 10.64 | 10.72 | 138,513 | -0.25(-2.28%) |
Feb 07, 2023 | 10.94 | 11.00 | 10.56 | 10.97 | 158,757 | -0.06(-0.54%) |
Feb 06, 2023 | 10.93 | 11.06 | 10.86 | 11.03 | 161,658 | -0.03(-0.27%) |
Feb 03, 2023 | 11.41 | 11.60 | 10.99 | 11.06 | 256,635 | -0.38(-3.32%) |
Feb 02, 2023 | 11.17 | 11.46 | 10.87 | 11.44 | 221,864 | +0.32(+2.88%) |
Feb 01, 2023 | 11.02 | 11.25 | 10.84 | 11.12 | 244,330 | +0.01(+0.09%) |
Jan 31, 2023 | 11.26 | 11.32 | 10.90 | 11.11 | 336,391 | -0.17(-1.51%) |
Jan 30, 2023 | 11.40 | 11.48 | 11.18 | 11.28 | 200,653 | -0.23(-2.00%) |
Jan 27, 2023 | 11.34 | 11.59 | 11.21 | 11.51 | 158,029 | +0.10(+0.88%) |
Jan 26, 2023 | 11.74 | 11.79 | 11.30 | 11.41 | 300,278 | -0.26(-2.23%) |
Jan 25, 2023 | 11.54 | 11.69 | 11.31 | 11.67 | 113,214 | +0.01(+0.09%) |
Jan 24, 2023 | 11.63 | 11.91 | 11.52 | 11.66 | 226,769 | +0.02(+0.17%) |
Jan 23, 2023 | 11.57 | 11.77 | 11.49 | 11.64 | 226,030 | +0.04(+0.34%) |
Jan 20, 2023 | 11.38 | 11.86 | 11.08 | 11.60 | 214,142 | +0.45(+4.04%) |
Jan 19, 2023 | 11.42 | 11.48 | 10.98 | 11.15 | 155,507 | -0.29(-2.53%) |
Jan 18, 2023 | 11.71 | 12.03 | 11.41 | 11.44 | 249,758 | -0.16(-1.38%) |
Jan 17, 2023 | 11.61 | 11.76 | 11.53 | 11.60 | 192,786 | +0.06(+0.52%) |
Jan 13, 2023 | 11.46 | 11.65 | 11.33 | 11.54 | 165,207 | -0.01(-0.09%) |
Jan 12, 2023 | 10.98 | 11.67 | 10.81 | 11.55 | 219,121 | +0.62(+5.67%) |
Jan 11, 2023 | 10.86 | 11.10 | 10.69 | 10.93 | 182,712 | +0.16(+1.49%) |
Jan 10, 2023 | 10.80 | 10.86 | 10.58 | 10.77 | 197,222 | -0.08(-0.74%) |
Jan 09, 2023 | 10.87 | 11.10 | 10.81 | 10.85 | 265,423 | +0.10(+0.93%) |
Jan 06, 2023 | 10.75 | 11.04 | 10.68 | 10.75 | 276,002 | -0.02(-0.19%) |
Jan 05, 2023 | 10.61 | 10.93 | 10.58 | 10.77 | 244,859 | +0.09(+0.84%) |
Jan 04, 2023 | 10.79 | 10.86 | 10.56 | 10.68 | 336,335 | +0.10(+0.95%) |
Jan 03, 2023 | 11.13 | 11.23 | 10.28 | 10.58 | 265,643 | -0.45(-4.08%) |
Dec 30, 2022 | 10.93 | 11.09 | 10.71 | 11.03 | 395,661 | +0.09(+0.82%) |
Dec 29, 2022 | 10.89 | 11.20 | 10.80 | 10.94 | 155,059 | +0.14(+1.30%) |
Dec 28, 2022 | 11.03 | 11.16 | 10.69 | 10.80 | 146,023 | -0.27(-2.44%) |
Dec 27, 2022 | 11.17 | 11.23 | 10.79 | 11.07 | 255,901 | -0.09(-0.81%) |
Dec 23, 2022 | 10.84 | 11.32 | 10.84 | 11.16 | 218,470 | +0.27(+2.48%) |
Dec 22, 2022 | 11.11 | 11.24 | 10.56 | 10.89 | 374,094 | -0.32(-2.85%) |
Dec 21, 2022 | 11.09 | 11.42 | 10.81 | 11.21 | 261,109 | +0.21(+1.91%) |
Dec 20, 2022 | 10.54 | 11.11 | 10.54 | 11.00 | 250,652 | +0.40(+3.77%) |
Dec 19, 2022 | 11.30 | 11.30 | 10.41 | 10.60 | 269,275 | -0.74(-6.53%) |
Dec 16, 2022 | 11.13 | 11.73 | 10.88 | 11.34 | 1,544,708 | +0.02(+0.18%) |
Dec 15, 2022 | 11.80 | 11.92 | 11.16 | 11.32 | 709,332 | -0.59(-4.95%) |
Dec 14, 2022 | 11.39 | 12.04 | 11.23 | 11.91 | 483,605 | -0.10(-0.83%) |
Dec 13, 2022 | 12.02 | 12.53 | 11.79 | 12.01 | 458,185 | +0.16(+1.35%) |
Dec 12, 2022 | 11.50 | 12.10 | 11.47 | 11.85 | 339,646 | +0.48(+4.22%) |
Dec 09, 2022 | 11.60 | 11.76 | 11.31 | 11.37 | 198,471 | -0.29(-2.49%) |
Dec 08, 2022 | 11.58 | 11.88 | 11.47 | 11.66 | 366,304 | +0.19(+1.66%) |
Dec 07, 2022 | 11.16 | 11.66 | 11.11 | 11.47 | 336,451 | +0.35(+3.15%) |
Dec 06, 2022 | 11.27 | 11.32 | 11.06 | 11.12 | 219,231 | -0.18(-1.59%) |
Dec 05, 2022 | 11.21 | 11.36 | 11.07 | 11.30 | 268,898 | +0.15(+1.35%) |
Dec 02, 2022 | 11.12 | 11.22 | 10.99 | 11.15 | 321,085 | +0.01(+0.09%) |
Dec 01, 2022 | 11.79 | 11.96 | 10.91 | 11.14 | 831,630 | -0.93(-7.71%) |
Nov 30, 2022 | 11.29 | 12.22 | 11.19 | 12.07 | 1,434,550 | +0.46(+3.96%) |
Nov 29, 2022 | 11.99 | 12.15 | 11.57 | 11.61 | 468,021 | -0.33(-2.76%) |
Nov 28, 2022 | 12.65 | 12.88 | 11.62 | 11.94 | 637,186 | -0.94(-7.30%) |
Nov 25, 2022 | 12.57 | 13.18 | 12.45 | 12.88 | 208,369 | +0.33(+2.63%) |
Nov 23, 2022 | 12.54 | 12.83 | 12.20 | 12.55 | 261,815 | +0.06(+0.48%) |
Nov 22, 2022 | 12.37 | 12.59 | 12.11 | 12.49 | 238,900 | +0.26(+2.13%) |
Nov 21, 2022 | 11.91 | 12.55 | 11.91 | 12.23 | 313,956 | +0.19(+1.58%) |
Nov 18, 2022 | 12.25 | 12.65 | 11.95 | 12.04 | 293,176 | -0.10(-0.82%) |
Nov 17, 2022 | 11.90 | 12.15 | 11.60 | 12.14 | 365,537 | +0.22(+1.85%) |
Nov 16, 2022 | 12.30 | 12.53 | 11.86 | 11.92 | 306,285 | -0.29(-2.38%) |
Nov 15, 2022 | 12.72 | 12.83 | 12.08 | 12.21 | 394,920 | -0.20(-1.61%) |
Nov 14, 2022 | 11.88 | 12.71 | 11.88 | 12.41 | 454,783 | +0.12(+0.98%) |
Nov 11, 2022 | 11.76 | 12.57 | 11.56 | 12.29 | 908,535 | +0.52(+4.42%) |
Nov 10, 2022 | 12.41 | 12.64 | 10.76 | 11.77 | 954,179 | -1.12(-8.65%) |
Nov 09, 2022 | 13.28 | 13.28 | 12.65 | 12.88 | 480,621 | -0.46(-3.41%) |
Nov 08, 2022 | 14.26 | 14.26 | 13.29 | 13.34 | 386,671 | -0.89(-6.25%) |
Nov 07, 2022 | 14.19 | 14.31 | 13.85 | 14.23 | 295,160 | +0.08(+0.57%) |
Nov 04, 2022 | 14.79 | 14.79 | 13.69 | 14.15 | 391,342 | -0.32(-2.21%) |
Nov 03, 2022 | 14.15 | 14.68 | 14.05 | 14.47 | 394,076 | +0.07(+0.49%) |
Nov 02, 2022 | 14.93 | 14.37 | 14.40 | 314,669 | -0.55(-3.68%) | |
Nov 01, 2022 | 15.40 | 15.45 | 14.66 | 14.95 | 804,916 | -0.02(-0.13%) |
Oct 31, 2022 | 15.66 | 15.83 | 14.78 | 14.97 | 738,484 | -0.99(-6.20%) |
Oct 28, 2022 | 16.91 | 17.15 | 15.96 | 15.96 | 729,681 | -1.01(-5.95%) |
Oct 27, 2022 | 17.53 | 18.05 | 16.89 | 16.97 | 743,723 | -0.48(-2.75%) |
Oct 26, 2022 | 17.81 | 18.15 | 17.43 | 17.45 | 609,855 | -0.13(-0.74%) |
Oct 25, 2022 | 17.41 | 17.77 | 17.27 | 17.58 | 839,320 | +0.30(+1.74%) |
Oct 24, 2022 | 17.81 | 17.83 | 16.94 | 17.28 | 627,410 | -0.71(-3.95%) |
Oct 21, 2022 | 17.50 | 18.03 | 17.24 | 17.99 | 419,322 | +0.60(+3.45%) |
Oct 20, 2022 | 17.48 | 17.78 | 17.24 | 17.39 | 321,504 | -0.09(-0.51%) |
Oct 19, 2022 | 17.04 | 17.57 | 16.75 | 17.48 | 630,311 | +0.27(+1.57%) |
Oct 18, 2022 | 16.87 | 17.57 | 16.85 | 17.21 | 525,989 | +0.67(+4.05%) |
Oct 17, 2022 | 14.84 | 17.18 | 14.84 | 16.54 | 871,298 | +2.15(+14.94%) |
Oct 14, 2022 | 14.58 | 14.99 | 14.29 | 14.39 | 253,203 | -0.17(-1.17%) |
Oct 13, 2022 | 13.82 | 14.64 | 13.66 | 14.56 | 425,364 | +0.42(+2.97%) |
Oct 12, 2022 | 14.57 | 14.57 | 13.93 | 14.14 | 642,394 | -0.40(-2.75%) |
Oct 11, 2022 | 14.39 | 14.60 | 14.05 | 14.54 | 432,490 | -0.04(-0.27%) |
Oct 10, 2022 | 14.31 | 14.86 | 14.08 | 14.58 | 465,171 | +0.21(+1.46%) |
Oct 07, 2022 | 14.55 | 15.02 | 14.06 | 14.37 | 882,394 | -0.34(-2.31%) |
Oct 06, 2022 | 15.07 | 15.71 | 13.45 | 14.71 | 913,034 | -0.44(-2.90%) |
Oct 05, 2022 | 15.70 | 15.71 | 13.74 | 15.15 | 1,025,394 | -0.74(-4.66%) |
Oct 04, 2022 | 18.45 | 19.35 | 15.55 | 15.89 | 1,120,246 | -2.14(-11.87%) |
Oct 03, 2022 | 17.61 | 18.22 | 17.44 | 18.03 | 504,766 | +0.59(+3.38%) |
Sep 30, 2022 | 17.48 | 17.82 | 17.15 | 17.44 | 476,839 | -0.14(-0.80%) |
Sep 29, 2022 | 18.08 | 18.13 | 16.89 | 17.58 | 375,547 | -0.79(-4.30%) |
Sep 28, 2022 | 18.15 | 18.60 | 17.68 | 18.37 | 312,147 | +0.31(+1.72%) |
Sep 27, 2022 | 17.47 | 18.37 | 17.41 | 18.06 | 331,039 | +0.91(+5.31%) |
Sep 26, 2022 | 16.92 | 17.70 | 16.88 | 17.15 | 350,613 | +0.11(+0.65%) |
Sep 23, 2022 | 17.61 | 17.62 | 16.56 | 17.04 | 1,165,741 | -1.01(-5.60%) |
Sep 22, 2022 | 17.87 | 18.20 | 17.75 | 18.05 | 238,549 | +0.25(+1.40%) |
Sep 21, 2022 | 18.10 | 18.46 | 17.52 | 17.80 | 296,210 | -0.19(-1.06%) |
Sep 20, 2022 | 18.34 | 18.46 | 17.56 | 17.99 | 297,395 | -0.58(-3.12%) |
Sep 19, 2022 | 17.92 | 18.77 | 17.92 | 18.57 | 322,785 | +0.16(+0.87%) |
Sep 16, 2022 | 18.54 | 18.72 | 17.20 | 18.41 | 2,533,629 | -0.52(-2.75%) |
Sep 15, 2022 | 19.81 | 20.17 | 18.62 | 18.93 | 669,091 | -1.39(-6.84%) |
Sep 14, 2022 | 18.78 | 20.39 | 18.50 | 20.32 | 557,376 | +1.40(+7.40%) |
Sep 13, 2022 | 19.33 | 20.59 | 18.81 | 18.92 | 710,434 | -1.24(-6.15%) |
Sep 12, 2022 | 18.55 | 20.78 | 18.36 | 20.16 | 1,176,296 | +1.95(+10.71%) |
Sep 09, 2022 | 18.80 | 18.93 | 17.76 | 18.21 | 289,980 | -0.18(-0.98%) |
Sep 08, 2022 | 17.65 | 18.59 | 17.51 | 18.39 | 553,150 | +0.70(+3.96%) |
Sep 07, 2022 | 17.19 | 18.00 | 16.87 | 17.69 | 416,121 | +0.33(+1.90%) |
Sep 06, 2022 | 17.48 | 17.54 | 16.99 | 17.36 | 212,070 | +0.07(+0.40%) |
Sep 02, 2022 | 16.69 | 17.67 | 16.47 | 17.29 | 229,352 | +0.91(+5.56%) |
Sep 01, 2022 | 17.80 | 17.80 | 16.13 | 16.38 | 381,879 | -1.37(-7.72%) |
Aug 31, 2022 | 17.43 | 17.80 | 17.15 | 17.75 | 302,329 | +0.35(+2.01%) |
Aug 30, 2022 | 17.90 | 17.93 | 17.21 | 17.40 | 193,160 | -0.43(-2.41%) |
Aug 29, 2022 | 17.02 | 18.18 | 16.80 | 17.83 | 207,007 | +0.53(+3.06%) |
Aug 26, 2022 | 18.23 | 18.44 | 17.25 | 17.30 | 321,190 | -1.25(-6.74%) |
Aug 25, 2022 | 18.10 | 18.87 | 17.65 | 18.55 | 335,845 | +0.23(+1.26%) |
Aug 24, 2022 | 17.28 | 18.95 | 17.09 | 18.32 | 471,169 | +0.82(+4.69%) |
Aug 23, 2022 | 16.66 | 17.55 | 16.36 | 17.50 | 305,735 | +0.82(+4.92%) |
Aug 22, 2022 | 17.16 | 17.33 | 15.57 | 16.68 | 607,036 | -0.93(-5.28%) |
Aug 19, 2022 | 17.53 | 18.15 | 17.04 | 17.61 | 419,449 | -0.05(-0.28%) |
Aug 18, 2022 | 16.07 | 17.81 | 15.95 | 17.66 | 991,364 | +1.45(+8.95%) |
Aug 17, 2022 | 15.50 | 16.25 | 15.50 | 16.21 | 1,000,363 | +0.47(+2.99%) |
Aug 16, 2022 | 15.69 | 16.02 | 15.11 | 15.74 | 178,436 | -0.31(-1.93%) |
Aug 15, 2022 | 16.10 | 16.11 | 15.25 | 16.05 | 258,537 | -0.10(-0.62%) |
Aug 12, 2022 | 15.68 | 16.23 | 15.45 | 16.15 | 235,921 | +0.56(+3.59%) |
Aug 11, 2022 | 15.64 | 15.99 | 15.03 | 15.59 | 211,063 | +0.14(+0.91%) |
Aug 10, 2022 | 14.56 | 15.58 | 14.07 | 15.45 | 334,243 | +1.14(+7.97%) |
Aug 09, 2022 | 14.11 | 14.53 | 13.97 | 14.31 | 198,035 | +0.20(+1.42%) |
Aug 08, 2022 | 13.70 | 14.43 | 13.70 | 14.11 | 157,478 | +0.41(+2.99%) |
Aug 05, 2022 | 13.76 | 13.98 | 13.53 | 13.70 | 222,594 | -0.23(-1.65%) |
Aug 04, 2022 | 13.48 | 13.98 | 13.01 | 13.93 | 355,630 | +0.03(+0.22%) |
Aug 03, 2022 | 12.66 | 14.54 | 11.83 | 13.90 | 876,195 | +1.27(+10.06%) |
Aug 02, 2022 | 12.19 | 12.66 | 11.92 | 12.63 | 155,313 | +0.28(+2.27%) |
Aug 01, 2022 | 11.80 | 12.38 | 11.62 | 12.35 | 243,600 | +0.38(+3.17%) |
Jul 29, 2022 | 11.55 | 12.06 | 11.55 | 11.97 | 150,542 | +0.27(+2.31%) |
Jul 28, 2022 | 11.41 | 11.89 | 11.32 | 11.70 | 167,945 | +0.47(+4.19%) |
Jul 27, 2022 | 10.84 | 11.33 | 10.82 | 11.23 | 177,299 | +0.45(+4.17%) |
Jul 26, 2022 | 10.72 | 10.80 | 10.44 | 10.78 | 168,520 | +0.03(+0.28%) |
Jul 25, 2022 | 10.40 | 10.77 | 10.28 | 10.75 | 109,261 | +0.35(+3.37%) |
Jul 22, 2022 | 10.72 | 10.91 | 10.28 | 10.40 | 232,892 | -0.34(-3.17%) |
Jul 21, 2022 | 10.73 | 10.96 | 10.26 | 10.74 | 199,367 | -0.04(-0.37%) |
Jul 20, 2022 | 10.74 | 10.85 | 10.55 | 10.78 | 210,504 | +0.09(+0.84%) |
Jul 19, 2022 | 10.53 | 10.86 | 10.51 | 10.69 | 249,201 | +0.32(+3.09%) |
Jul 18, 2022 | 10.45 | 10.60 | 10.30 | 10.37 | 197,206 | +0.09(+0.88%) |
Jul 15, 2022 | 10.25 | 10.40 | 9.970 | 10.28 | 455,336 | +0.22(+2.19%) |
Jul 14, 2022 | 9.730 | 10.11 | 9.560 | 10.06 | 209,469 | +0.12(+1.21%) |
Jul 13, 2022 | 9.750 | 10.11 | 9.620 | 9.940 | 152,866 | +0.11(+1.12%) |
Jul 12, 2022 | 10.03 | 10.17 | 9.780 | 9.830 | 401,976 | -0.26(-2.58%) |
Jul 11, 2022 | 10.32 | 10.37 | 9.820 | 10.09 | 505,937 | -0.30(-2.89%) |
Jul 08, 2022 | 10.14 | 10.61 | 10.00 | 10.39 | 280,083 | +0.23(+2.26%) |
Jul 07, 2022 | 9.860 | 10.37 | 9.800 | 10.16 | 300,557 | +0.46(+4.74%) |
Jul 06, 2022 | 9.350 | 9.930 | 9.345 | 9.700 | 226,204 | +0.12(+1.25%) |
Jul 05, 2022 | 9.160 | 9.595 | 9.100 | 9.580 | 568,942 | +0.25(+2.68%) |
Jul 01, 2022 | 10.01 | 10.14 | 9.170 | 9.330 | 366,426 | -0.72(-7.16%) |
Jun 30, 2022 | 9.940 | 10.29 | 9.750 | 10.05 | 696,949 | +0.00(+0.00%) |
Jun 29, 2022 | 10.76 | 10.76 | 9.960 | 10.05 | 514,958 | -0.66(-6.16%) |
Jun 28, 2022 | 11.36 | 11.51 | 10.66 | 10.71 | 526,151 | -0.54(-4.80%) |
Jun 27, 2022 | 11.38 | 11.59 | 10.72 | 11.25 | 665,040 | +0.04(+0.36%) |
Jun 24, 2022 | 11.72 | 12.01 | 11.12 | 11.21 | 7,781,762 | -0.46(-3.94%) |
Jun 23, 2022 | 12.15 | 12.26 | 11.38 | 11.67 | 517,450 | -0.37(-3.07%) |
Jun 22, 2022 | 13.31 | 13.31 | 11.69 | 12.04 | 540,111 | -1.52(-11.21%) |
Jun 21, 2022 | 13.32 | 14.28 | 13.15 | 13.56 | 590,451 | +0.36(+2.73%) |
Jun 17, 2022 | 13.71 | 14.10 | 13.07 | 13.20 | 764,425 | -1.00(-7.04%) |
Jun 16, 2022 | 13.65 | 14.46 | 13.50 | 14.20 | 434,886 | +0.29(+2.08%) |
Jun 15, 2022 | 13.28 | 14.11 | 13.17 | 13.91 | 346,032 | +0.83(+6.35%) |
Jun 14, 2022 | 12.72 | 13.20 | 12.53 | 13.08 | 352,165 | +0.56(+4.47%) |
Jun 13, 2022 | 13.12 | 13.31 | 12.44 | 12.52 | 342,458 | -1.11(-8.14%) |
Jun 10, 2022 | 13.59 | 13.85 | 13.35 | 13.63 | 301,012 | -0.26(-1.87%) |
Jun 09, 2022 | 14.95 | 15.03 | 13.89 | 13.89 | 415,977 | -1.23(-8.13%) |
Jun 08, 2022 | 14.78 | 15.34 | 14.65 | 15.12 | 357,832 | +0.26(+1.75%) |
Jun 07, 2022 | 16.38 | 16.38 | 13.57 | 14.86 | 986,244 | -1.70(-10.27%) |
Jun 06, 2022 | 15.56 | 16.65 | 15.12 | 16.56 | 513,671 | +1.33(+8.73%) |
Jun 03, 2022 | 15.13 | 15.50 | 14.79 | 15.23 | 369,060 | +0.00(+0.00%) |
Jun 02, 2022 | 14.38 | 15.25 | 14.38 | 15.23 | 317,125 | +0.85(+5.91%) |