Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.56 | 11.32 | 10.56 | 10.62 | 30,649 | +0.08(+0.76%) |
May 05, 2023 | 10.33 | 11.00 | 10.33 | 10.54 | 27,407 | +0.29(+2.82%) |
May 04, 2023 | 10.48 | 10.80 | 10.12 | 10.25 | 18,925 | -0.29(-2.74%) |
May 03, 2023 | 10.98 | 11.19 | 10.47 | 10.54 | 51,647 | -0.77(-6.79%) |
May 02, 2023 | 11.50 | 11.50 | 10.97 | 11.31 | 22,447 | -0.16(-1.39%) |
May 01, 2023 | 11.84 | 12.08 | 11.40 | 11.47 | 26,060 | -0.37(-3.12%) |
Apr 28, 2023 | 11.76 | 12.01 | 11.68 | 11.84 | 13,920 | +0.08(+0.68%) |
Apr 27, 2023 | 11.66 | 11.77 | 11.43 | 11.76 | 7,547 | +0.12(+1.03%) |
Apr 26, 2023 | 11.35 | 11.67 | 11.35 | 11.64 | 12,488 | +0.30(+2.64%) |
Apr 25, 2023 | 11.54 | 11.56 | 11.19 | 11.34 | 18,302 | -0.19(-1.64%) |
Apr 24, 2023 | 11.22 | 11.60 | 11.07 | 11.53 | 20,882 | +0.21(+1.85%) |
Apr 21, 2023 | 11.72 | 11.86 | 11.08 | 11.32 | 56,371 | -0.06(-0.53%) |
Apr 20, 2023 | 12.33 | 12.33 | 11.28 | 11.38 | 59,421 | -1.04(-8.35%) |
Apr 19, 2023 | 11.47 | 12.74 | 11.08 | 12.41 | 232,062 | +1.60(+14.75%) |
Apr 18, 2023 | 10.06 | 11.00 | 10.06 | 10.82 | 105,116 | +0.79(+7.85%) |
Apr 17, 2023 | 10.35 | 10.62 | 10.00 | 10.03 | 49,700 | -0.39(-3.73%) |
Apr 14, 2023 | 10.35 | 10.61 | 10.27 | 10.42 | 69,111 | +0.21(+2.05%) |
Apr 13, 2023 | 10.36 | 10.59 | 10.07 | 10.21 | 48,422 | -0.14(-1.35%) |
Apr 12, 2023 | 10.11 | 10.65 | 10.11 | 10.35 | 90,055 | +0.11(+1.07%) |
Apr 11, 2023 | 10.13 | 10.52 | 10.01 | 10.24 | 30,323 | +0.19(+1.89%) |
Apr 10, 2023 | 9.633 | 10.15 | 9.633 | 10.05 | 52,441 | +0.25(+2.54%) |
Apr 06, 2023 | 9.872 | 9.942 | 9.693 | 9.802 | 48,998 | -0.09(-0.91%) |
Apr 05, 2023 | 10.15 | 10.27 | 9.822 | 9.892 | 111,684 | -0.35(-3.41%) |
Apr 04, 2023 | 10.70 | 10.80 | 10.14 | 10.24 | 57,299 | -0.41(-3.84%) |
Apr 03, 2023 | 10.49 | 11.02 | 10.45 | 10.65 | 46,797 | +0.16(+1.52%) |
Mar 31, 2023 | 10.42 | 10.94 | 10.42 | 10.49 | 40,358 | +0.03(+0.29%) |
Mar 30, 2023 | 10.75 | 10.97 | 10.31 | 10.46 | 60,209 | -0.31(-2.87%) |
Mar 29, 2023 | 11.17 | 11.17 | 10.72 | 10.77 | 43,799 | -0.38(-3.40%) |
Mar 28, 2023 | 10.95 | 11.24 | 10.92 | 11.15 | 40,942 | +0.24(+2.19%) |
Mar 27, 2023 | 11.22 | 11.44 | 10.84 | 10.91 | 108,579 | -0.31(-2.76%) |
Mar 24, 2023 | 11.08 | 11.57 | 11.08 | 11.22 | 74,123 | -0.06(-0.53%) |
Mar 23, 2023 | 11.27 | 11.41 | 11.06 | 11.28 | 41,497 | +0.11(+0.98%) |
Mar 22, 2023 | 11.50 | 11.60 | 11.17 | 11.17 | 32,905 | -0.09(-0.80%) |
Mar 21, 2023 | 11.39 | 11.71 | 11.17 | 11.26 | 107,611 | -0.11(-0.96%) |
Mar 20, 2023 | 11.83 | 12.27 | 11.37 | 11.37 | 132,995 | -0.59(-4.92%) |
Mar 17, 2023 | 12.00 | 12.72 | 11.68 | 11.96 | 133,802 | -0.21(-1.72%) |
Mar 16, 2023 | 11.97 | 12.38 | 11.46 | 12.17 | 122,138 | +0.36(+3.04%) |
Mar 15, 2023 | 12.20 | 12.32 | 11.79 | 11.81 | 116,615 | -0.68(-5.43%) |
Mar 14, 2023 | 12.81 | 13.14 | 12.33 | 12.48 | 132,098 | -0.33(-2.57%) |
Mar 13, 2023 | 13.21 | 13.27 | 12.69 | 12.81 | 85,750 | -0.54(-4.03%) |
Mar 10, 2023 | 13.96 | 14.19 | 13.33 | 13.35 | 134,084 | -0.22(-1.62%) |
Mar 09, 2023 | 14.58 | 14.76 | 13.51 | 13.57 | 56,678 | -0.47(-3.34%) |
Mar 08, 2023 | 14.30 | 14.67 | 14.04 | 14.04 | 43,270 | -0.41(-2.82%) |
Mar 07, 2023 | 14.04 | 14.60 | 13.95 | 14.45 | 42,251 | +0.22(+1.54%) |
Mar 06, 2023 | 14.51 | 14.78 | 14.18 | 14.23 | 49,684 | -0.20(-1.38%) |
Mar 03, 2023 | 14.43 | 15.22 | 14.36 | 14.43 | 73,352 | +0.19(+1.33%) |
Mar 02, 2023 | 13.67 | 14.58 | 13.67 | 14.24 | 108,134 | +0.57(+4.15%) |
Mar 01, 2023 | 13.11 | 14.08 | 13.11 | 13.67 | 144,152 | +0.56(+4.25%) |
Feb 28, 2023 | 14.07 | 14.29 | 12.83 | 13.11 | 305,739 | -1.06(-7.51%) |
Feb 27, 2023 | 14.65 | 14.80 | 14.15 | 14.18 | 71,042 | -0.27(-1.86%) |
Feb 24, 2023 | 14.51 | 15.32 | 14.29 | 14.45 | 94,309 | -0.38(-2.55%) |
Feb 23, 2023 | 14.83 | 15.27 | 14.71 | 14.83 | 52,458 | +0.17(+1.15%) |
Feb 22, 2023 | 14.44 | 14.83 | 14.39 | 14.66 | 71,183 | +0.05(+0.34%) |
Feb 21, 2023 | 14.41 | 14.88 | 14.32 | 14.61 | 161,173 | +0.35(+2.44%) |
Feb 17, 2023 | 14.85 | 14.96 | 14.07 | 14.26 | 137,331 | -0.52(-3.50%) |
Feb 16, 2023 | 15.22 | 15.46 | 14.52 | 14.78 | 186,081 | -0.93(-5.89%) |
Feb 15, 2023 | 16.15 | 16.17 | 15.55 | 15.70 | 96,619 | -0.50(-3.07%) |
Feb 14, 2023 | 15.98 | 16.60 | 15.98 | 16.20 | 55,701 | +0.07(+0.43%) |
Feb 13, 2023 | 16.13 | 16.86 | 16.09 | 16.13 | 94,432 | -0.27(-1.64%) |
Feb 10, 2023 | 16.36 | 16.59 | 15.92 | 16.40 | 70,308 | +0.08(+0.49%) |
Feb 09, 2023 | 16.77 | 17.24 | 16.17 | 16.32 | 80,151 | -0.38(-2.27%) |
Feb 08, 2023 | 16.43 | 17.21 | 16.25 | 16.70 | 131,669 | +0.27(+1.64%) |
Feb 07, 2023 | 16.26 | 16.47 | 15.95 | 16.43 | 53,208 | +0.20(+1.23%) |
Feb 06, 2023 | 15.94 | 16.48 | 15.52 | 16.23 | 122,091 | +0.29(+1.81%) |
Feb 03, 2023 | 15.89 | 16.58 | 15.77 | 15.94 | 155,006 | +0.20(+1.26%) |
Feb 02, 2023 | 15.67 | 15.95 | 15.42 | 15.74 | 105,348 | +0.45(+2.93%) |
Feb 01, 2023 | 14.78 | 15.41 | 14.76 | 15.29 | 96,065 | +0.62(+4.20%) |
Jan 31, 2023 | 14.37 | 14.92 | 14.36 | 14.68 | 75,658 | +0.40(+2.79%) |
Jan 30, 2023 | 14.18 | 14.62 | 14.18 | 14.28 | 85,953 | +0.09(+0.63%) |
Jan 27, 2023 | 13.82 | 14.35 | 13.81 | 14.19 | 119,067 | +0.37(+2.66%) |
Jan 26, 2023 | 13.67 | 14.03 | 13.46 | 13.82 | 104,600 | +0.16(+1.17%) |
Jan 25, 2023 | 13.96 | 14.16 | 13.54 | 13.66 | 105,283 | -0.25(-1.79%) |
Jan 24, 2023 | 13.88 | 14.36 | 13.86 | 13.91 | 124,430 | -0.15(-1.06%) |
Jan 23, 2023 | 14.14 | 14.31 | 13.83 | 14.06 | 124,961 | +0.01(+0.07%) |
Jan 20, 2023 | 14.38 | 14.67 | 14.03 | 14.05 | 93,124 | -0.20(-1.40%) |
Jan 19, 2023 | 14.33 | 14.81 | 14.18 | 14.25 | 120,992 | -0.26(-1.78%) |
Jan 18, 2023 | 14.51 | 14.88 | 13.99 | 14.51 | 223,573 | -0.01(-0.07%) |
Jan 17, 2023 | 14.98 | 15.26 | 14.36 | 14.52 | 208,242 | -0.46(-3.06%) |
Jan 13, 2023 | 15.42 | 15.76 | 14.98 | 14.98 | 125,310 | -0.42(-2.71%) |
Jan 12, 2023 | 15.72 | 16.05 | 15.04 | 15.39 | 206,308 | -0.34(-2.15%) |
Jan 11, 2023 | 15.98 | 16.33 | 15.68 | 15.73 | 97,149 | -0.25(-1.56%) |
Jan 10, 2023 | 15.78 | 16.62 | 15.78 | 15.98 | 155,311 | +0.10(+0.63%) |
Jan 09, 2023 | 16.38 | 16.78 | 15.84 | 15.88 | 117,717 | -0.34(-2.09%) |
Jan 06, 2023 | 15.45 | 16.60 | 15.45 | 16.22 | 133,494 | +0.74(+4.76%) |
Jan 05, 2023 | 17.12 | 17.14 | 15.31 | 15.48 | 429,780 | -1.76(-10.21%) |
Jan 04, 2023 | 17.76 | 17.76 | 17.12 | 17.24 | 101,009 | -0.56(-3.13%) |
Jan 03, 2023 | 18.62 | 18.63 | 17.80 | 17.80 | 145,404 | -0.82(-4.38%) |
Dec 30, 2022 | 18.68 | 18.96 | 18.47 | 18.62 | 83,822 | -0.12(-0.64%) |
Dec 29, 2022 | 18.76 | 18.85 | 18.53 | 18.74 | 89,147 | -0.02(-0.11%) |
Dec 28, 2022 | 19.10 | 19.19 | 18.64 | 18.76 | 182,512 | -0.41(-2.13%) |
Dec 27, 2022 | 19.17 | 19.26 | 19.09 | 19.16 | 80,750 | -0.01(-0.05%) |
Dec 23, 2022 | 19.16 | 19.32 | 19.12 | 19.17 | 83,659 | -0.05(-0.26%) |
Dec 22, 2022 | 19.48 | 19.48 | 18.81 | 19.22 | 204,249 | -0.26(-1.33%) |
Dec 21, 2022 | 19.32 | 19.86 | 19.18 | 19.48 | 174,091 | +0.13(+0.67%) |
Dec 20, 2022 | 20.20 | 20.33 | 19.18 | 19.35 | 266,102 | -1.16(-5.67%) |
Dec 19, 2022 | 20.53 | 20.61 | 20.22 | 20.52 | 205,367 | -0.01(-0.05%) |
Dec 16, 2022 | 20.88 | 20.90 | 20.42 | 20.53 | 460,311 | -0.36(-1.72%) |
Dec 15, 2022 | 20.88 | 20.99 | 20.88 | 20.89 | 238,872 | -0.01(-0.05%) |
Dec 14, 2022 | 20.90 | 20.93 | 20.86 | 20.90 | 232,808 | +0.03(+0.14%) |
Dec 13, 2022 | 20.94 | 20.94 | 20.85 | 20.87 | 287,792 | -0.05(-0.24%) |
Dec 12, 2022 | 20.93 | 20.95 | 20.87 | 20.92 | 259,141 | +0.04(+0.19%) |
Dec 09, 2022 | 20.88 | 20.94 | 20.88 | 20.88 | 163,921 | -0.02(-0.10%) |
Dec 08, 2022 | 20.87 | 20.91 | 20.87 | 20.90 | 189,302 | +0.01(+0.05%) |
Dec 07, 2022 | 20.88 | 20.90 | 20.86 | 20.89 | 243,544 | +0.02(+0.10%) |
Dec 06, 2022 | 20.87 | 20.94 | 20.86 | 20.87 | 339,294 | -0.01(-0.05%) |
Dec 05, 2022 | 20.89 | 20.96 | 20.86 | 20.88 | 366,753 | +0.01(+0.05%) |
Dec 02, 2022 | 20.86 | 20.99 | 20.85 | 20.87 | 310,423 | +0.01(+0.05%) |
Dec 01, 2022 | 20.88 | 20.93 | 20.85 | 20.86 | 406,632 | -0.08(-0.38%) |
Nov 30, 2022 | 20.95 | 21.01 | 20.88 | 20.94 | 413,902 | +0.10(+0.48%) |
Nov 29, 2022 | 20.80 | 20.95 | 20.78 | 20.84 | 664,626 | +0.11(+0.54%) |
Nov 28, 2022 | 20.70 | 20.81 | 20.68 | 20.72 | 355,058 | -0.04(-0.19%) |
Nov 25, 2022 | 20.61 | 20.80 | 20.61 | 20.76 | 301,876 | -0.02(-0.08%) |
Nov 23, 2022 | 19.17 | 20.80 | 18.52 | 20.78 | 2,755,024 | +3.99(+23.78%) |
Nov 22, 2022 | 16.80 | 16.82 | 16.78 | 16.79 | 844,976 | -0.06(-0.35%) |
Nov 21, 2022 | 16.78 | 16.85 | 16.78 | 16.85 | 592,421 | +0.03(+0.19%) |
Nov 18, 2022 | 16.79 | 16.82 | 16.77 | 16.81 | 441,756 | +0.01(+0.04%) |
Nov 17, 2022 | 16.76 | 16.81 | 16.76 | 16.81 | 752,488 | +0.04(+0.23%) |
Nov 16, 2022 | 16.77 | 16.83 | 16.77 | 16.77 | 500,367 | -0.01(-0.08%) |
Nov 15, 2022 | 16.85 | 16.85 | 16.77 | 16.78 | 495,740 | +0.00(+0.00%) |
Nov 14, 2022 | 16.79 | 16.84 | 16.76 | 16.78 | 709,087 | +0.01(+0.04%) |
Nov 11, 2022 | 16.78 | 16.82 | 16.77 | 16.78 | 342,275 | -0.02(-0.12%) |
Nov 10, 2022 | 16.75 | 16.85 | 16.74 | 16.79 | 689,599 | +0.03(+0.19%) |
Nov 09, 2022 | 16.76 | 16.78 | 16.74 | 16.76 | 544,480 | -0.01(-0.08%) |
Nov 08, 2022 | 16.79 | 16.81 | 16.75 | 16.78 | 582,825 | -0.01(-0.08%) |
Nov 07, 2022 | 16.76 | 16.82 | 16.72 | 16.79 | 592,646 | -0.02(-0.12%) |
Nov 04, 2022 | 16.78 | 16.84 | 16.76 | 16.81 | 429,347 | -0.02(-0.12%) |
Nov 03, 2022 | 16.74 | 17.04 | 16.73 | 16.83 | 1,337,566 | +0.07(+0.43%) |
Nov 02, 2022 | 16.78 | 16.76 | 713,316 | -0.04(-0.23%) | ||
Nov 01, 2022 | 16.76 | 16.82 | 16.71 | 16.79 | 642,142 | +0.04(+0.23%) |
Oct 31, 2022 | 16.68 | 16.82 | 16.61 | 16.76 | 786,141 | -0.02(-0.12%) |
Oct 28, 2022 | 16.70 | 16.85 | 16.69 | 16.78 | 826,889 | +0.00(+0.00%) |
Oct 27, 2022 | 16.69 | 16.81 | 16.69 | 16.78 | 819,793 | +0.01(+0.04%) |
Oct 26, 2022 | 16.78 | 16.82 | 16.71 | 16.77 | 890,197 | +0.03(+0.15%) |
Oct 25, 2022 | 16.69 | 16.79 | 16.59 | 16.74 | 576,690 | -0.01(-0.04%) |
Oct 24, 2022 | 16.64 | 16.85 | 16.54 | 16.75 | 804,674 | +0.07(+0.43%) |
Oct 21, 2022 | 16.65 | 16.72 | 16.53 | 16.68 | 1,017,675 | +0.06(+0.39%) |
Oct 20, 2022 | 16.53 | 16.65 | 16.47 | 16.61 | 671,931 | +0.05(+0.31%) |
Oct 19, 2022 | 16.53 | 16.59 | 16.47 | 16.56 | 338,135 | -0.03(-0.16%) |
Oct 18, 2022 | 16.53 | 16.64 | 16.43 | 16.59 | 1,176,442 | -0.05(-0.27%) |
Oct 17, 2022 | 16.59 | 16.65 | 16.46 | 16.63 | 653,769 | +0.10(+0.59%) |
Oct 14, 2022 | 16.46 | 16.61 | 16.33 | 16.54 | 1,250,548 | -0.01(-0.04%) |
Oct 13, 2022 | 16.46 | 16.66 | 16.34 | 16.54 | 1,336,740 | -0.03(-0.20%) |
Oct 12, 2022 | 16.56 | 16.75 | 16.43 | 16.57 | 2,532,566 | +0.80(+5.05%) |
Oct 11, 2022 | 15.62 | 15.86 | 15.15 | 15.78 | 324,147 | -0.11(-0.69%) |
Oct 10, 2022 | 15.57 | 15.93 | 15.04 | 15.89 | 597,885 | +0.21(+1.32%) |
Oct 07, 2022 | 15.58 | 15.86 | 15.47 | 15.68 | 557,998 | +0.01(+0.04%) |
Oct 06, 2022 | 15.54 | 15.84 | 15.39 | 15.67 | 262,901 | +0.11(+0.71%) |
Oct 05, 2022 | 15.56 | 15.88 | 15.26 | 15.56 | 551,620 | -0.15(-0.95%) |
Oct 04, 2022 | 15.60 | 15.79 | 15.51 | 15.71 | 311,325 | +0.17(+1.13%) |
Oct 03, 2022 | 15.58 | 15.82 | 15.48 | 15.54 | 426,742 | +0.03(+0.17%) |
Sep 30, 2022 | 14.99 | 15.52 | 14.97 | 15.51 | 350,812 | +0.49(+3.24%) |
Sep 29, 2022 | 15.25 | 15.36 | 14.69 | 15.03 | 446,002 | -0.51(-3.30%) |
Sep 28, 2022 | 15.41 | 15.66 | 15.28 | 15.54 | 312,806 | +0.03(+0.17%) |
Sep 27, 2022 | 15.03 | 15.56 | 14.93 | 15.51 | 266,337 | +0.65(+4.36%) |
Sep 26, 2022 | 14.45 | 15.06 | 14.32 | 14.86 | 298,334 | +0.18(+1.24%) |
Sep 23, 2022 | 15.45 | 15.45 | 14.47 | 14.68 | 566,074 | -1.17(-7.36%) |
Sep 22, 2022 | 15.91 | 16.03 | 15.74 | 15.85 | 332,756 | -0.06(-0.41%) |
Sep 21, 2022 | 15.51 | 16.16 | 15.51 | 15.91 | 313,746 | -0.18(-1.09%) |
Sep 20, 2022 | 15.86 | 16.33 | 15.85 | 16.09 | 347,248 | +0.05(+0.28%) |
Sep 19, 2022 | 15.12 | 16.06 | 14.98 | 16.04 | 500,055 | +0.88(+5.77%) |
Sep 16, 2022 | 15.63 | 15.69 | 14.91 | 15.17 | 450,827 | -0.59(-3.74%) |
Sep 15, 2022 | 15.56 | 15.77 | 15.40 | 15.76 | 295,214 | +0.10(+0.66%) |
Sep 14, 2022 | 15.74 | 15.80 | 15.54 | 15.65 | 293,030 | -0.09(-0.58%) |
Sep 13, 2022 | 15.37 | 15.85 | 15.32 | 15.74 | 383,207 | +0.23(+1.46%) |
Sep 12, 2022 | 15.73 | 15.74 | 15.24 | 15.52 | 372,304 | -0.02(-0.13%) |
Sep 09, 2022 | 15.24 | 15.77 | 15.20 | 15.54 | 291,808 | +0.39(+2.57%) |
Sep 08, 2022 | 14.92 | 15.46 | 14.80 | 15.15 | 411,581 | +0.09(+0.60%) |
Sep 07, 2022 | 15.64 | 15.70 | 14.97 | 15.06 | 618,805 | -0.49(-3.18%) |
Sep 06, 2022 | 15.23 | 15.75 | 14.89 | 15.55 | 676,623 | +0.42(+2.77%) |
Sep 02, 2022 | 14.80 | 15.25 | 14.43 | 15.13 | 646,934 | +0.56(+3.86%) |
Sep 01, 2022 | 14.70 | 14.90 | 14.33 | 14.57 | 516,097 | -0.19(-1.27%) |
Aug 31, 2022 | 14.73 | 15.08 | 14.60 | 14.76 | 377,669 | +0.02(+0.13%) |
Aug 30, 2022 | 14.86 | 15.01 | 14.27 | 14.74 | 674,124 | -0.23(-1.55%) |
Aug 29, 2022 | 14.13 | 15.48 | 14.07 | 14.97 | 2,826,674 | +2.15(+16.73%) |
Aug 26, 2022 | 12.78 | 12.94 | 12.50 | 12.82 | 556,254 | +0.03(+0.24%) |
Aug 25, 2022 | 12.70 | 13.12 | 12.61 | 12.79 | 293,955 | +0.09(+0.69%) |
Aug 24, 2022 | 13.10 | 13.10 | 12.42 | 12.71 | 418,567 | -0.34(-2.64%) |
Aug 23, 2022 | 12.64 | 13.12 | 12.57 | 13.05 | 253,972 | +0.37(+2.91%) |
Aug 22, 2022 | 12.39 | 12.76 | 12.30 | 12.68 | 247,381 | -0.09(-0.74%) |
Aug 19, 2022 | 13.49 | 13.54 | 12.77 | 12.77 | 407,507 | -0.80(-5.90%) |
Aug 18, 2022 | 12.94 | 13.84 | 12.75 | 13.57 | 1,046,270 | +1.58(+13.20%) |
Aug 17, 2022 | 12.14 | 12.20 | 11.68 | 11.99 | 218,245 | -0.21(-1.74%) |
Aug 16, 2022 | 12.29 | 12.31 | 11.84 | 12.20 | 230,814 | +0.00(+0.00%) |
Aug 15, 2022 | 11.92 | 12.25 | 11.51 | 12.20 | 273,353 | -0.06(-0.46%) |
Aug 12, 2022 | 12.49 | 12.49 | 12.10 | 12.26 | 194,126 | -0.11(-0.91%) |
Aug 11, 2022 | 12.41 | 12.70 | 12.24 | 12.37 | 262,550 | +0.21(+1.75%) |
Aug 10, 2022 | 11.99 | 12.30 | 11.76 | 12.16 | 280,703 | +0.52(+4.46%) |
Aug 09, 2022 | 11.79 | 11.87 | 11.32 | 11.64 | 182,468 | +0.01(+0.05%) |
Aug 08, 2022 | 11.28 | 11.70 | 11.25 | 11.64 | 327,639 | +0.52(+4.67%) |
Aug 05, 2022 | 10.70 | 11.33 | 10.70 | 11.12 | 201,006 | +0.26(+2.36%) |
Aug 04, 2022 | 11.53 | 11.72 | 10.79 | 10.86 | 654,097 | -0.86(-7.32%) |
Aug 03, 2022 | 11.57 | 12.10 | 11.52 | 11.72 | 319,403 | +0.36(+3.14%) |
Aug 02, 2022 | 11.57 | 11.63 | 10.99 | 11.36 | 232,512 | -0.21(-1.84%) |
Aug 01, 2022 | 11.27 | 11.70 | 11.23 | 11.57 | 231,858 | +0.31(+2.72%) |
Jul 29, 2022 | 11.26 | 11.45 | 11.03 | 11.27 | 255,492 | +0.12(+1.07%) |
Jul 28, 2022 | 11.04 | 11.37 | 11.02 | 11.15 | 216,240 | +0.14(+1.31%) |
Jul 27, 2022 | 10.77 | 11.08 | 10.53 | 11.00 | 198,760 | +0.38(+3.53%) |
Jul 26, 2022 | 10.79 | 10.79 | 10.42 | 10.63 | 155,969 | -0.04(-0.35%) |
Jul 25, 2022 | 10.64 | 10.76 | 10.38 | 10.67 | 169,988 | +0.23(+2.16%) |
Jul 22, 2022 | 10.88 | 10.97 | 10.33 | 10.44 | 205,273 | -0.57(-5.17%) |
Jul 21, 2022 | 11.07 | 11.09 | 10.63 | 11.01 | 167,354 | -0.03(-0.23%) |
Jul 20, 2022 | 10.95 | 11.09 | 10.65 | 11.04 | 307,534 | +0.12(+1.09%) |
Jul 19, 2022 | 10.17 | 11.02 | 10.17 | 10.92 | 532,047 | +0.91(+9.06%) |
Jul 18, 2022 | 10.04 | 10.37 | 9.906 | 10.01 | 262,046 | +0.05(+0.50%) |
Jul 15, 2022 | 9.746 | 9.962 | 9.471 | 9.959 | 270,176 | +0.37(+3.85%) |
Jul 14, 2022 | 9.202 | 9.640 | 8.961 | 9.590 | 297,619 | +0.18(+1.86%) |
Jul 13, 2022 | 9.371 | 9.591 | 9.196 | 9.415 | 162,963 | -0.03(-0.27%) |
Jul 12, 2022 | 9.596 | 9.596 | 9.196 | 9.440 | 291,157 | -0.13(-1.37%) |
Jul 11, 2022 | 9.959 | 10.04 | 9.559 | 9.571 | 355,176 | -0.38(-3.83%) |
Jul 08, 2022 | 10.02 | 10.09 | 9.712 | 9.953 | 558,068 | +0.06(+0.63%) |
Jul 07, 2022 | 9.728 | 10.40 | 9.728 | 9.890 | 583,842 | +0.25(+2.60%) |
Jul 06, 2022 | 10.22 | 10.50 | 9.540 | 9.640 | 766,834 | -0.78(-7.45%) |
Jul 05, 2022 | 11.00 | 11.00 | 10.31 | 10.42 | 410,857 | -0.67(-6.04%) |
Jul 01, 2022 | 10.82 | 11.29 | 10.50 | 11.09 | 440,327 | +0.36(+3.32%) |
Jun 30, 2022 | 11.32 | 11.45 | 10.57 | 10.73 | 661,790 | -0.78(-6.79%) |
Jun 29, 2022 | 11.86 | 12.03 | 11.38 | 11.51 | 455,991 | -0.33(-2.80%) |
Jun 28, 2022 | 12.39 | 12.39 | 11.77 | 11.84 | 300,232 | -0.41(-3.37%) |
Jun 27, 2022 | 11.69 | 12.47 | 11.69 | 12.25 | 536,383 | +0.71(+6.12%) |
Jun 24, 2022 | 11.93 | 12.12 | 11.46 | 11.55 | 336,020 | -0.14(-1.23%) |
Jun 23, 2022 | 11.46 | 12.07 | 11.38 | 11.69 | 470,333 | -0.01(-0.05%) |
Jun 22, 2022 | 11.87 | 11.95 | 11.45 | 11.70 | 450,257 | -0.45(-3.71%) |
Jun 21, 2022 | 12.14 | 12.50 | 11.77 | 12.15 | 386,051 | +0.11(+0.88%) |
Jun 17, 2022 | 12.15 | 12.63 | 11.87 | 12.04 | 370,323 | -0.11(-0.93%) |
Jun 16, 2022 | 12.46 | 12.48 | 12.01 | 12.15 | 442,205 | -0.49(-3.86%) |
Jun 15, 2022 | 12.53 | 12.74 | 12.32 | 12.64 | 436,667 | -0.04(-0.30%) |
Jun 14, 2022 | 12.30 | 13.28 | 12.30 | 12.68 | 637,871 | +0.28(+2.27%) |
Jun 13, 2022 | 12.87 | 13.22 | 12.30 | 12.40 | 680,953 | -1.09(-8.07%) |
Jun 10, 2022 | 13.44 | 13.84 | 13.31 | 13.49 | 720,087 | -0.11(-0.83%) |
Jun 09, 2022 | 14.92 | 14.94 | 13.57 | 13.60 | 1,127,466 | -1.35(-9.04%) |
Jun 08, 2022 | 16.21 | 16.33 | 14.74 | 14.95 | 1,217,442 | -1.37(-8.42%) |
Jun 07, 2022 | 16.42 | 17.04 | 16.02 | 16.33 | 538,856 | -0.13(-0.78%) |
Jun 06, 2022 | 16.80 | 16.96 | 16.06 | 16.45 | 621,271 | -0.30(-1.79%) |
Jun 03, 2022 | 16.24 | 16.75 | 15.99 | 16.75 | 675,495 | +0.58(+3.56%) |
Jun 02, 2022 | 16.23 | 16.81 | 15.97 | 16.18 | 583,426 | -0.04(-0.23%) |