Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.039 | 7.105 | 6.692 | 6.870 | 42,104 | -0.33(-4.58%) |
May 30, 2023 | 7.058 | 7.265 | 6.926 | 7.199 | 246,330 | +0.11(+1.60%) |
May 26, 2023 | 7.096 | 7.397 | 7.003 | 7.086 | 48,585 | -0.34(-4.57%) |
May 25, 2023 | 7.690 | 7.717 | 7.350 | 7.426 | 25,171 | -0.38(-4.83%) |
May 24, 2023 | 7.906 | 7.906 | 7.746 | 7.803 | 7,178 | -0.22(-2.70%) |
May 23, 2023 | 8.198 | 8.306 | 7.887 | 8.019 | 36,095 | -0.27(-3.30%) |
May 22, 2023 | 7.944 | 8.415 | 7.944 | 8.293 | 115,329 | +0.20(+2.44%) |
May 19, 2023 | 8.057 | 8.180 | 8.000 | 8.095 | 11,616 | +0.15(+1.90%) |
May 18, 2023 | 7.765 | 7.972 | 7.765 | 7.944 | 21,510 | +0.07(+0.84%) |
May 17, 2023 | 7.576 | 7.878 | 7.529 | 7.878 | 14,279 | +0.27(+3.59%) |
May 16, 2023 | 7.652 | 7.690 | 7.539 | 7.605 | 10,720 | -0.15(-1.94%) |
May 15, 2023 | 7.529 | 7.755 | 7.529 | 7.755 | 31,977 | +0.15(+1.98%) |
May 12, 2023 | 7.690 | 7.812 | 7.520 | 7.605 | 16,634 | -0.11(-1.47%) |
May 11, 2023 | 8.161 | 8.161 | 7.624 | 7.718 | 28,104 | -0.56(-6.72%) |
May 10, 2023 | 8.038 | 8.278 | 8.038 | 8.274 | 10,530 | +0.05(+0.57%) |
May 09, 2023 | 7.897 | 8.472 | 7.897 | 8.227 | 13,591 | -0.05(-0.57%) |
May 08, 2023 | 8.010 | 8.321 | 8.010 | 8.274 | 17,169 | +0.01(+0.11%) |
May 05, 2023 | 7.859 | 8.274 | 7.850 | 8.264 | 34,201 | +0.46(+5.92%) |
May 04, 2023 | 7.435 | 7.906 | 7.435 | 7.803 | 27,137 | +0.12(+1.60%) |
May 03, 2023 | 7.633 | 7.755 | 7.463 | 7.680 | 8,225 | +0.12(+1.62%) |
May 02, 2023 | 7.661 | 7.661 | 7.415 | 7.558 | 13,310 | -0.20(-2.55%) |
May 01, 2023 | 7.774 | 7.821 | 7.633 | 7.755 | 30,308 | +0.03(+0.37%) |
Apr 28, 2023 | 7.727 | 7.853 | 7.673 | 7.727 | 7,974 | -0.10(-1.32%) |
Apr 27, 2023 | 7.416 | 7.840 | 7.416 | 7.831 | 39,082 | +0.41(+5.46%) |
Apr 26, 2023 | 7.548 | 7.567 | 7.369 | 7.426 | 37,058 | -0.15(-1.99%) |
Apr 25, 2023 | 7.558 | 7.718 | 7.501 | 7.576 | 68,049 | -0.13(-1.71%) |
Apr 24, 2023 | 7.642 | 7.737 | 7.539 | 7.708 | 26,637 | +0.03(+0.37%) |
Apr 21, 2023 | 7.624 | 7.689 | 7.614 | 7.680 | 14,027 | -0.04(-0.49%) |
Apr 20, 2023 | 7.755 | 7.911 | 7.642 | 7.718 | 12,986 | -0.15(-1.92%) |
Apr 19, 2023 | 7.840 | 7.869 | 7.793 | 7.869 | 7,536 | -0.08(-1.07%) |
Apr 18, 2023 | 8.189 | 8.189 | 7.852 | 7.953 | 9,900 | -0.11(-1.40%) |
Apr 17, 2023 | 7.784 | 8.066 | 7.784 | 8.066 | 27,579 | +0.25(+3.26%) |
Apr 14, 2023 | 7.859 | 8.104 | 7.723 | 7.812 | 13,075 | -0.21(-2.59%) |
Apr 13, 2023 | 8.029 | 8.117 | 7.916 | 8.019 | 14,091 | +0.07(+0.83%) |
Apr 12, 2023 | 8.132 | 8.137 | 7.821 | 7.953 | 55,962 | -0.22(-2.65%) |
Apr 11, 2023 | 8.453 | 8.453 | 8.056 | 8.170 | 25,145 | -0.41(-4.73%) |
Apr 10, 2023 | 8.198 | 8.594 | 8.085 | 8.575 | 46,938 | +0.37(+4.48%) |
Apr 06, 2023 | 8.007 | 8.283 | 8.007 | 8.208 | 65,014 | +0.08(+0.93%) |
Apr 05, 2023 | 8.255 | 8.255 | 7.982 | 8.132 | 40,441 | -0.18(-2.15%) |
Apr 04, 2023 | 8.575 | 8.575 | 8.246 | 8.311 | 26,615 | -0.24(-2.76%) |
Apr 03, 2023 | 8.538 | 8.696 | 8.396 | 8.547 | 36,306 | -0.02(-0.22%) |
Mar 31, 2023 | 8.415 | 8.566 | 8.396 | 8.566 | 7,821 | +0.09(+1.11%) |
Mar 30, 2023 | 8.491 | 8.585 | 8.396 | 8.472 | 22,055 | -0.05(-0.55%) |
Mar 29, 2023 | 8.538 | 8.547 | 8.368 | 8.519 | 18,171 | +0.15(+1.80%) |
Mar 28, 2023 | 8.575 | 8.575 | 8.293 | 8.368 | 28,176 | -0.19(-2.20%) |
Mar 27, 2023 | 8.425 | 8.575 | 8.387 | 8.556 | 8,855 | +0.12(+1.45%) |
Mar 24, 2023 | 8.481 | 8.519 | 8.293 | 8.434 | 10,426 | -0.06(-0.65%) |
Mar 23, 2023 | 8.707 | 8.707 | 8.421 | 8.489 | 27,531 | +0.10(+1.22%) |
Mar 22, 2023 | 8.707 | 8.783 | 8.387 | 8.387 | 10,006 | -0.38(-4.30%) |
Mar 21, 2023 | 8.519 | 8.849 | 8.483 | 8.764 | 17,667 | +0.37(+4.46%) |
Mar 20, 2023 | 8.679 | 8.707 | 8.389 | 8.389 | 16,152 | -0.32(-3.71%) |
Mar 17, 2023 | 8.764 | 8.792 | 8.660 | 8.713 | 18,115 | -0.11(-1.22%) |
Mar 16, 2023 | 8.538 | 8.915 | 8.481 | 8.820 | 16,698 | +0.22(+2.52%) |
Mar 15, 2023 | 8.849 | 8.764 | 8.481 | 8.604 | 30,239 | -0.40(-4.40%) |
Mar 14, 2023 | 9.056 | 9.216 | 8.764 | 8.999 | 8,650 | +0.08(+0.84%) |
Mar 13, 2023 | 8.933 | 9.178 | 8.754 | 8.924 | 30,895 | +0.02(+0.21%) |
Mar 10, 2023 | 9.348 | 9.348 | 8.778 | 8.905 | 59,020 | -0.46(-4.93%) |
Mar 09, 2023 | 9.838 | 9.838 | 9.357 | 9.367 | 30,853 | -0.28(-2.93%) |
Mar 08, 2023 | 9.800 | 9.800 | 9.612 | 9.650 | 17,010 | -0.14(-1.44%) |
Mar 07, 2023 | 9.810 | 9.979 | 9.753 | 9.791 | 16,510 | -0.01(-0.10%) |
Mar 06, 2023 | 10.12 | 10.12 | 9.800 | 9.800 | 24,950 | -0.24(-2.35%) |
Mar 03, 2023 | 9.744 | 10.06 | 9.744 | 10.04 | 32,709 | +0.31(+3.20%) |
Mar 02, 2023 | 9.800 | 9.847 | 9.678 | 9.725 | 18,054 | -0.08(-0.77%) |
Mar 01, 2023 | 10.05 | 10.06 | 9.800 | 9.800 | 24,286 | -0.34(-3.35%) |
Feb 28, 2023 | 10.10 | 10.16 | 9.989 | 10.14 | 27,555 | +0.15(+1.53%) |
Feb 27, 2023 | 10.09 | 10.18 | 9.952 | 9.987 | 25,479 | -0.04(-0.40%) |
Feb 24, 2023 | 10.17 | 10.17 | 9.951 | 10.03 | 17,449 | -0.22(-2.12%) |
Feb 23, 2023 | 10.29 | 10.33 | 10.10 | 10.24 | 17,859 | +0.05(+0.46%) |
Feb 22, 2023 | 10.18 | 10.43 | 10.04 | 10.20 | 82,550 | +0.00(+0.00%) |
Feb 21, 2023 | 10.62 | 10.62 | 10.18 | 10.20 | 24,616 | -0.51(-4.75%) |
Feb 17, 2023 | 10.84 | 10.84 | 10.62 | 10.71 | 13,825 | -0.24(-2.15%) |
Feb 16, 2023 | 10.99 | 11.10 | 10.88 | 10.94 | 12,109 | -0.11(-1.02%) |
Feb 15, 2023 | 10.70 | 11.17 | 10.61 | 11.05 | 56,606 | +0.35(+3.26%) |
Feb 14, 2023 | 10.65 | 10.71 | 10.39 | 10.71 | 20,522 | +0.13(+1.25%) |
Feb 13, 2023 | 10.50 | 10.64 | 10.43 | 10.57 | 28,441 | -0.03(-0.27%) |
Feb 10, 2023 | 10.74 | 10.74 | 10.47 | 10.60 | 34,820 | -0.10(-0.97%) |
Feb 09, 2023 | 11.51 | 11.51 | 10.47 | 10.71 | 79,472 | -0.71(-6.20%) |
Feb 08, 2023 | 11.69 | 11.75 | 11.41 | 11.41 | 13,675 | -0.22(-1.89%) |
Feb 07, 2023 | 11.92 | 11.92 | 11.37 | 11.63 | 14,116 | -0.21(-1.80%) |
Feb 06, 2023 | 11.83 | 12.02 | 11.83 | 11.85 | 10,348 | -0.13(-1.10%) |
Feb 03, 2023 | 12.31 | 12.49 | 11.91 | 11.98 | 18,113 | -0.52(-4.15%) |
Feb 02, 2023 | 12.44 | 12.67 | 12.31 | 12.50 | 46,326 | +0.25(+2.08%) |
Feb 01, 2023 | 11.98 | 12.33 | 11.74 | 12.24 | 24,851 | +0.30(+2.53%) |
Jan 31, 2023 | 11.57 | 11.97 | 11.50 | 11.94 | 52,345 | +0.48(+4.19%) |
Jan 30, 2023 | 11.65 | 11.65 | 11.42 | 11.46 | 23,985 | -0.18(-1.54%) |
Jan 27, 2023 | 11.25 | 11.78 | 11.25 | 11.64 | 76,436 | +0.30(+2.66%) |
Jan 26, 2023 | 11.62 | 11.62 | 11.22 | 11.34 | 6,562 | -0.05(-0.41%) |
Jan 25, 2023 | 11.32 | 11.41 | 11.07 | 11.38 | 14,229 | -0.11(-0.98%) |
Jan 24, 2023 | 11.71 | 11.71 | 11.36 | 11.50 | 47,275 | -0.12(-1.05%) |
Jan 23, 2023 | 11.37 | 11.66 | 11.36 | 11.62 | 44,718 | +0.38(+3.35%) |
Jan 20, 2023 | 11.10 | 11.45 | 11.07 | 11.24 | 101,812 | +0.08(+0.68%) |
Jan 19, 2023 | 11.57 | 11.57 | 10.98 | 11.17 | 40,016 | -0.57(-4.90%) |
Jan 18, 2023 | 12.14 | 12.39 | 11.68 | 11.74 | 41,148 | -0.31(-2.61%) |
Jan 17, 2023 | 11.92 | 12.12 | 11.68 | 12.06 | 76,298 | +0.14(+1.17%) |
Jan 13, 2023 | 11.85 | 12.00 | 11.74 | 11.92 | 15,910 | -0.00(-0.03%) |
Jan 12, 2023 | 11.31 | 11.92 | 11.19 | 11.92 | 53,097 | +0.61(+5.42%) |
Jan 11, 2023 | 11.00 | 11.41 | 10.85 | 11.31 | 49,598 | +0.41(+3.81%) |
Jan 10, 2023 | 10.71 | 10.95 | 10.70 | 10.89 | 16,952 | +0.17(+1.58%) |
Jan 09, 2023 | 11.05 | 11.06 | 10.61 | 10.72 | 29,778 | -0.21(-1.90%) |
Jan 06, 2023 | 10.96 | 10.96 | 10.65 | 10.93 | 14,786 | +0.07(+0.61%) |
Jan 05, 2023 | 11.09 | 11.09 | 10.60 | 10.87 | 12,642 | -0.06(-0.54%) |
Jan 04, 2023 | 10.71 | 11.03 | 10.58 | 10.92 | 23,794 | +0.47(+4.53%) |
Jan 03, 2023 | 10.62 | 11.02 | 10.39 | 10.45 | 36,188 | -0.04(-0.36%) |
Dec 30, 2022 | 10.28 | 10.54 | 10.24 | 10.49 | 68,007 | +0.17(+1.64%) |
Dec 29, 2022 | 9.951 | 10.58 | 9.951 | 10.32 | 202,292 | +0.31(+3.13%) |
Dec 28, 2022 | 10.21 | 10.24 | 9.828 | 10.01 | 42,754 | +0.01(+0.09%) |
Dec 27, 2022 | 10.43 | 10.49 | 9.922 | 9.997 | 89,768 | -0.57(-5.40%) |
Dec 23, 2022 | 10.61 | 10.61 | 10.36 | 10.57 | 44,504 | +0.02(+0.18%) |
Dec 22, 2022 | 10.85 | 10.85 | 10.21 | 10.55 | 49,804 | -0.29(-2.68%) |
Dec 21, 2022 | 10.69 | 10.98 | 10.69 | 10.84 | 23,200 | +0.12(+1.14%) |
Dec 20, 2022 | 11.09 | 11.09 | 10.67 | 10.72 | 23,996 | -0.49(-4.34%) |
Dec 19, 2022 | 11.96 | 11.96 | 10.91 | 11.20 | 60,503 | -0.76(-6.34%) |
Dec 16, 2022 | 11.76 | 11.96 | 11.61 | 11.96 | 28,634 | +0.01(+0.08%) |
Dec 15, 2022 | 12.45 | 12.45 | 11.72 | 11.95 | 79,155 | -0.50(-3.99%) |
Dec 14, 2022 | 12.56 | 12.67 | 12.33 | 12.45 | 43,777 | -0.28(-2.21%) |
Dec 13, 2022 | 13.39 | 13.39 | 12.54 | 12.73 | 33,479 | -0.20(-1.52%) |
Dec 12, 2022 | 12.65 | 13.16 | 12.65 | 12.93 | 91,960 | +0.21(+1.62%) |
Dec 09, 2022 | 12.81 | 13.09 | 12.59 | 12.72 | 16,196 | -0.42(-3.21%) |
Dec 08, 2022 | 13.33 | 13.65 | 12.77 | 13.14 | 68,248 | +0.13(+1.01%) |
Dec 07, 2022 | 13.91 | 13.91 | 12.99 | 13.01 | 79,122 | -1.27(-8.91%) |
Dec 06, 2022 | 15.28 | 15.28 | 13.62 | 14.28 | 117,346 | -1.29(-8.29%) |
Dec 05, 2022 | 15.53 | 16.21 | 15.41 | 15.58 | 77,584 | +0.07(+0.48%) |
Dec 02, 2022 | 14.50 | 15.63 | 14.27 | 15.50 | 38,416 | +0.82(+5.61%) |
Dec 01, 2022 | 14.17 | 14.72 | 14.09 | 14.68 | 48,603 | +0.60(+4.25%) |
Nov 30, 2022 | 13.54 | 14.08 | 13.53 | 14.08 | 31,435 | +0.50(+3.65%) |
Nov 29, 2022 | 13.50 | 13.79 | 13.50 | 13.58 | 14,848 | -0.02(-0.14%) |
Nov 28, 2022 | 14.01 | 14.17 | 13.39 | 13.60 | 39,947 | -0.56(-3.97%) |
Nov 25, 2022 | 13.81 | 14.21 | 13.77 | 14.16 | 23,904 | +0.59(+4.34%) |
Nov 23, 2022 | 13.60 | 13.83 | 13.57 | 13.57 | 15,341 | -0.08(-0.62%) |
Nov 22, 2022 | 13.76 | 13.79 | 13.57 | 13.66 | 8,443 | -0.03(-0.20%) |
Nov 21, 2022 | 13.90 | 13.92 | 13.53 | 13.68 | 26,863 | -0.33(-2.34%) |
Nov 18, 2022 | 14.46 | 14.46 | 14.00 | 14.01 | 10,838 | -0.26(-1.84%) |
Nov 17, 2022 | 14.04 | 14.55 | 14.02 | 14.27 | 7,468 | -0.22(-1.55%) |
Nov 16, 2022 | 15.02 | 15.02 | 14.38 | 14.50 | 36,779 | -0.48(-3.19%) |
Nov 15, 2022 | 15.44 | 15.69 | 14.98 | 14.98 | 36,610 | +0.05(+0.31%) |
Nov 14, 2022 | 15.23 | 15.35 | 14.82 | 14.93 | 17,845 | -0.13(-0.84%) |
Nov 11, 2022 | 14.50 | 15.32 | 14.28 | 15.06 | 46,637 | +0.78(+5.45%) |
Nov 10, 2022 | 13.89 | 14.43 | 13.89 | 14.28 | 43,015 | +1.04(+7.88%) |
Nov 09, 2022 | 13.81 | 14.22 | 13.19 | 13.24 | 46,750 | -0.79(-5.61%) |
Nov 08, 2022 | 14.12 | 14.46 | 13.95 | 14.02 | 26,707 | -0.07(-0.52%) |
Nov 07, 2022 | 14.44 | 14.44 | 13.92 | 14.09 | 26,848 | -0.27(-1.88%) |
Nov 04, 2022 | 14.94 | 14.95 | 14.20 | 14.36 | 21,251 | -0.18(-1.25%) |
Nov 03, 2022 | 13.86 | 14.65 | 13.81 | 14.55 | 30,840 | +0.51(+3.60%) |
Nov 02, 2022 | 14.85 | 14.85 | 13.97 | 14.04 | 29,111 | -0.75(-5.06%) |
Nov 01, 2022 | 15.28 | 15.35 | 14.72 | 14.79 | 62,612 | -0.45(-2.95%) |
Oct 31, 2022 | 14.19 | 15.58 | 14.10 | 15.24 | 68,701 | +1.05(+7.38%) |
Oct 28, 2022 | 14.21 | 14.25 | 13.77 | 14.19 | 21,832 | +0.21(+1.48%) |
Oct 27, 2022 | 14.40 | 14.55 | 13.85 | 13.98 | 17,506 | -0.29(-2.03%) |
Oct 26, 2022 | 14.09 | 14.74 | 14.04 | 14.27 | 32,735 | +0.32(+2.28%) |
Oct 25, 2022 | 12.87 | 14.26 | 12.87 | 13.96 | 64,761 | +1.18(+9.23%) |
Oct 24, 2022 | 13.24 | 13.24 | 12.72 | 12.78 | 11,521 | -0.36(-2.72%) |
Oct 21, 2022 | 12.80 | 13.16 | 12.77 | 13.13 | 15,720 | +0.26(+2.05%) |
Oct 20, 2022 | 12.77 | 13.19 | 12.77 | 12.87 | 20,513 | -0.03(-0.22%) |
Oct 19, 2022 | 13.17 | 13.45 | 12.75 | 12.90 | 41,108 | -0.46(-3.44%) |
Oct 18, 2022 | 13.80 | 13.90 | 13.24 | 13.36 | 28,500 | -0.05(-0.34%) |
Oct 17, 2022 | 13.06 | 13.68 | 12.99 | 13.40 | 46,492 | +0.73(+5.76%) |
Oct 14, 2022 | 13.13 | 13.28 | 12.67 | 12.67 | 19,241 | -0.45(-3.42%) |
Oct 13, 2022 | 12.37 | 13.29 | 12.22 | 13.12 | 35,149 | +0.33(+2.56%) |
Oct 12, 2022 | 12.48 | 12.95 | 12.35 | 12.80 | 36,120 | +0.30(+2.40%) |
Oct 11, 2022 | 12.80 | 12.82 | 12.17 | 12.50 | 36,924 | -0.15(-1.18%) |
Oct 10, 2022 | 13.68 | 13.68 | 12.63 | 12.65 | 88,208 | -0.81(-6.05%) |
Oct 07, 2022 | 15.93 | 16.21 | 13.38 | 13.46 | 319,276 | -1.84(-12.05%) |
Oct 06, 2022 | 13.68 | 15.53 | 13.26 | 15.30 | 89,366 | +1.44(+10.40%) |
Oct 05, 2022 | 13.63 | 13.86 | 13.20 | 13.86 | 23,992 | +0.20(+1.44%) |
Oct 04, 2022 | 13.36 | 13.94 | 13.36 | 13.67 | 79,905 | +0.47(+3.56%) |
Oct 03, 2022 | 12.94 | 13.29 | 12.92 | 13.20 | 37,364 | +0.37(+2.90%) |
Sep 30, 2022 | 12.95 | 13.21 | 12.78 | 12.82 | 86,612 | -0.14(-1.08%) |
Sep 29, 2022 | 13.18 | 13.45 | 12.88 | 12.96 | 77,144 | -0.41(-3.08%) |
Sep 28, 2022 | 12.89 | 13.44 | 12.89 | 13.38 | 14,854 | +0.49(+3.77%) |
Sep 27, 2022 | 13.03 | 13.20 | 12.67 | 12.89 | 18,712 | +0.18(+1.40%) |
Sep 26, 2022 | 12.80 | 13.38 | 12.65 | 12.71 | 17,684 | -0.20(-1.52%) |
Sep 23, 2022 | 13.10 | 13.10 | 12.61 | 12.91 | 50,436 | -0.49(-3.63%) |
Sep 22, 2022 | 13.78 | 13.90 | 13.21 | 13.39 | 41,971 | -0.44(-3.18%) |
Sep 21, 2022 | 14.26 | 14.44 | 13.81 | 13.83 | 42,788 | -0.55(-3.84%) |
Sep 20, 2022 | 14.54 | 14.77 | 14.27 | 14.39 | 12,671 | -0.38(-2.60%) |
Sep 19, 2022 | 14.51 | 14.92 | 14.51 | 14.77 | 15,371 | +0.08(+0.57%) |
Sep 16, 2022 | 15.07 | 15.07 | 14.51 | 14.69 | 40,151 | -0.54(-3.56%) |
Sep 15, 2022 | 15.24 | 15.72 | 15.08 | 15.23 | 13,606 | -0.00(-0.01%) |
Sep 14, 2022 | 15.44 | 15.45 | 14.99 | 15.23 | 17,815 | -0.09(-0.61%) |
Sep 13, 2022 | 15.51 | 15.80 | 15.04 | 15.32 | 33,451 | -1.01(-6.19%) |
Sep 12, 2022 | 16.15 | 16.39 | 15.85 | 16.33 | 15,590 | +0.25(+1.57%) |
Sep 09, 2022 | 15.46 | 16.08 | 15.45 | 16.08 | 38,572 | +0.84(+5.53%) |
Sep 08, 2022 | 14.80 | 15.25 | 14.55 | 15.24 | 76,198 | +0.38(+2.58%) |
Sep 07, 2022 | 14.81 | 14.90 | 14.52 | 14.85 | 42,128 | +0.26(+1.80%) |
Sep 06, 2022 | 15.00 | 15.00 | 14.57 | 14.59 | 17,424 | -0.50(-3.31%) |
Sep 02, 2022 | 15.44 | 15.44 | 15.07 | 15.09 | 7,849 | -0.08(-0.53%) |
Sep 01, 2022 | 15.76 | 15.76 | 14.94 | 15.17 | 25,446 | -0.66(-4.14%) |
Aug 31, 2022 | 15.67 | 16.02 | 15.36 | 15.83 | 451,293 | +0.35(+2.24%) |
Aug 30, 2022 | 16.35 | 16.35 | 15.37 | 15.48 | 24,049 | -0.90(-5.49%) |
Aug 29, 2022 | 15.88 | 16.44 | 15.88 | 16.38 | 27,622 | +0.18(+1.10%) |
Aug 26, 2022 | 16.95 | 16.97 | 16.06 | 16.20 | 9,588 | -0.64(-3.79%) |
Aug 25, 2022 | 16.29 | 16.98 | 15.99 | 16.84 | 19,814 | +0.68(+4.19%) |
Aug 24, 2022 | 15.65 | 16.38 | 15.65 | 16.16 | 8,605 | +0.45(+2.86%) |
Aug 23, 2022 | 15.58 | 15.97 | 15.45 | 15.72 | 21,753 | +0.08(+0.54%) |
Aug 22, 2022 | 16.31 | 16.38 | 15.58 | 15.63 | 57,356 | -0.71(-4.35%) |
Aug 19, 2022 | 16.83 | 16.92 | 16.30 | 16.34 | 43,011 | -0.96(-5.57%) |
Aug 18, 2022 | 17.69 | 17.83 | 16.92 | 17.31 | 38,414 | -0.60(-3.35%) |
Aug 17, 2022 | 17.97 | 18.50 | 17.69 | 17.91 | 28,205 | -0.34(-1.85%) |
Aug 16, 2022 | 18.78 | 18.87 | 18.00 | 18.24 | 32,824 | -0.43(-2.31%) |
Aug 15, 2022 | 18.04 | 18.72 | 18.04 | 18.67 | 36,874 | +0.63(+3.47%) |
Aug 12, 2022 | 17.68 | 18.20 | 17.29 | 18.05 | 16,532 | +0.65(+3.71%) |
Aug 11, 2022 | 17.76 | 18.27 | 17.31 | 17.40 | 13,133 | -0.22(-1.22%) |
Aug 10, 2022 | 17.78 | 17.78 | 17.11 | 17.62 | 20,550 | +0.31(+1.78%) |
Aug 09, 2022 | 18.46 | 18.46 | 17.18 | 17.31 | 42,675 | -1.15(-6.24%) |
Aug 08, 2022 | 17.22 | 18.46 | 17.19 | 18.46 | 96,498 | +1.34(+7.86%) |
Aug 05, 2022 | 16.74 | 17.21 | 16.74 | 17.11 | 20,469 | +0.17(+1.01%) |
Aug 04, 2022 | 16.99 | 17.19 | 16.69 | 16.94 | 14,154 | -0.05(-0.27%) |
Aug 03, 2022 | 16.98 | 17.15 | 16.62 | 16.99 | 55,297 | +0.22(+1.34%) |
Aug 02, 2022 | 15.91 | 16.85 | 15.91 | 16.76 | 67,446 | +0.80(+5.04%) |
Aug 01, 2022 | 16.14 | 16.14 | 15.87 | 15.96 | 16,705 | -0.04(-0.25%) |
Jul 29, 2022 | 15.83 | 16.14 | 15.75 | 16.00 | 18,487 | -0.15(-0.91%) |
Jul 28, 2022 | 15.30 | 16.15 | 15.17 | 16.15 | 44,640 | +0.75(+4.86%) |
Jul 27, 2022 | 15.30 | 15.55 | 15.11 | 15.40 | 16,501 | +0.10(+0.68%) |
Jul 26, 2022 | 15.92 | 15.92 | 15.08 | 15.29 | 32,586 | -0.66(-4.16%) |
Jul 25, 2022 | 16.34 | 16.34 | 15.81 | 15.96 | 5,623 | -0.22(-1.33%) |
Jul 22, 2022 | 17.33 | 17.33 | 16.06 | 16.17 | 50,512 | -1.04(-6.06%) |
Jul 21, 2022 | 17.52 | 17.60 | 17.04 | 17.22 | 61,984 | -0.15(-0.89%) |
Jul 20, 2022 | 16.38 | 17.59 | 16.38 | 17.37 | 55,552 | +1.34(+8.34%) |
Jul 19, 2022 | 16.16 | 16.24 | 15.86 | 16.04 | 6,370 | +0.12(+0.77%) |
Jul 18, 2022 | 15.64 | 16.46 | 15.58 | 15.91 | 18,689 | +0.30(+1.92%) |
Jul 15, 2022 | 16.12 | 16.12 | 15.39 | 15.61 | 9,862 | -0.30(-1.88%) |
Jul 14, 2022 | 15.35 | 15.91 | 14.70 | 15.91 | 15,171 | +0.44(+2.84%) |
Jul 13, 2022 | 15.43 | 15.63 | 15.36 | 15.47 | 5,239 | -0.34(-2.13%) |
Jul 12, 2022 | 15.33 | 15.81 | 15.33 | 15.81 | 14,122 | +0.27(+1.75%) |
Jul 11, 2022 | 15.88 | 15.88 | 15.44 | 15.54 | 10,682 | -0.36(-2.24%) |
Jul 08, 2022 | 15.92 | 16.38 | 15.77 | 15.89 | 27,629 | -0.07(-0.47%) |
Jul 07, 2022 | 15.67 | 15.97 | 15.53 | 15.97 | 12,525 | +0.43(+2.77%) |
Jul 06, 2022 | 15.33 | 15.72 | 15.25 | 15.54 | 25,797 | +0.31(+2.03%) |
Jul 05, 2022 | 14.66 | 15.23 | 14.51 | 15.23 | 9,694 | +0.29(+1.94%) |
Jul 01, 2022 | 14.65 | 15.04 | 14.65 | 14.94 | 15,904 | -0.04(-0.25%) |
Jun 30, 2022 | 14.99 | 15.43 | 14.44 | 14.98 | 56,155 | -0.85(-5.38%) |
Jun 29, 2022 | 16.01 | 16.01 | 15.17 | 15.83 | 20,068 | -0.09(-0.57%) |
Jun 28, 2022 | 16.68 | 16.94 | 15.92 | 15.92 | 24,524 | -0.62(-3.78%) |
Jun 27, 2022 | 16.72 | 16.75 | 16.26 | 16.54 | 13,027 | -0.21(-1.26%) |
Jun 24, 2022 | 16.69 | 16.81 | 16.45 | 16.75 | 48,573 | +0.52(+3.23%) |
Jun 23, 2022 | 15.81 | 16.23 | 15.35 | 16.23 | 11,268 | +0.39(+2.43%) |
Jun 22, 2022 | 15.62 | 16.06 | 15.62 | 15.84 | 9,625 | -0.17(-1.09%) |
Jun 21, 2022 | 15.70 | 16.22 | 15.70 | 16.02 | 41,922 | +0.68(+4.43%) |
Jun 17, 2022 | 15.02 | 15.55 | 15.02 | 15.34 | 36,228 | +0.28(+1.83%) |
Jun 16, 2022 | 15.26 | 15.51 | 14.95 | 15.06 | 16,302 | -0.70(-4.43%) |
Jun 15, 2022 | 16.08 | 16.08 | 15.07 | 15.76 | 30,039 | +0.50(+3.25%) |
Jun 14, 2022 | 15.21 | 15.47 | 14.87 | 15.27 | 50,208 | +0.04(+0.24%) |
Jun 13, 2022 | 16.12 | 16.12 | 14.63 | 15.23 | 64,338 | -1.47(-8.80%) |
Jun 10, 2022 | 17.08 | 17.08 | 16.37 | 16.70 | 22,492 | -0.61(-3.50%) |
Jun 09, 2022 | 18.02 | 18.02 | 17.14 | 17.31 | 22,564 | -0.66(-3.68%) |
Jun 08, 2022 | 18.35 | 18.69 | 17.91 | 17.97 | 11,649 | -0.28(-1.51%) |
Jun 07, 2022 | 17.91 | 18.41 | 17.67 | 18.24 | 18,186 | +0.50(+2.79%) |
Jun 06, 2022 | 18.57 | 18.68 | 17.75 | 17.75 | 15,751 | -0.33(-1.83%) |
Jun 03, 2022 | 18.52 | 18.63 | 17.91 | 18.08 | 22,884 | -0.47(-2.53%) |
Jun 02, 2022 | 18.24 | 18.96 | 17.97 | 18.55 | 16,401 | +0.36(+1.97%) |