Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.190 | 9.265 | 8.910 | 9.090 | 1,301,482 | -0.04(-0.44%) |
May 05, 2023 | 8.940 | 9.205 | 8.825 | 9.130 | 972,301 | +0.40(+4.58%) |
May 04, 2023 | 8.820 | 8.870 | 8.635 | 8.730 | 965,124 | -0.12(-1.36%) |
May 03, 2023 | 8.950 | 9.140 | 8.780 | 8.850 | 1,081,041 | -0.12(-1.34%) |
May 02, 2023 | 9.130 | 9.170 | 8.880 | 8.970 | 745,390 | -0.22(-2.39%) |
May 01, 2023 | 9.080 | 9.290 | 9.015 | 9.190 | 566,292 | +0.03(+0.33%) |
Apr 28, 2023 | 8.810 | 9.210 | 8.800 | 9.160 | 1,112,630 | +0.29(+3.27%) |
Apr 27, 2023 | 8.750 | 8.910 | 8.620 | 8.870 | 742,788 | +0.27(+3.14%) |
Apr 26, 2023 | 8.800 | 8.850 | 8.540 | 8.600 | 973,953 | -0.20(-2.27%) |
Apr 25, 2023 | 9.000 | 9.010 | 8.680 | 8.800 | 1,017,209 | -0.38(-4.14%) |
Apr 24, 2023 | 9.130 | 9.260 | 8.980 | 9.180 | 755,870 | +0.05(+0.55%) |
Apr 21, 2023 | 9.030 | 9.200 | 9.000 | 9.130 | 897,983 | +0.09(+1.00%) |
Apr 20, 2023 | 9.060 | 9.220 | 8.880 | 9.040 | 990,285 | -0.24(-2.59%) |
Apr 19, 2023 | 8.910 | 9.370 | 8.840 | 9.280 | 1,395,791 | +0.20(+2.20%) |
Apr 18, 2023 | 9.450 | 9.460 | 9.040 | 9.080 | 724,121 | -0.35(-3.71%) |
Apr 17, 2023 | 9.290 | 9.540 | 9.290 | 9.430 | 688,103 | +0.06(+0.64%) |
Apr 14, 2023 | 9.650 | 9.650 | 9.275 | 9.370 | 867,926 | -0.28(-2.90%) |
Apr 13, 2023 | 9.580 | 9.730 | 9.505 | 9.650 | 647,641 | +0.17(+1.79%) |
Apr 12, 2023 | 10.11 | 10.20 | 9.470 | 9.480 | 784,555 | -0.40(-4.05%) |
Apr 11, 2023 | 10.01 | 10.16 | 9.870 | 9.880 | 1,104,640 | -0.10(-1.00%) |
Apr 10, 2023 | 9.560 | 10.02 | 9.540 | 9.980 | 827,173 | +0.36(+3.74%) |
Apr 06, 2023 | 9.720 | 9.770 | 9.530 | 9.620 | 722,851 | -0.12(-1.23%) |
Apr 05, 2023 | 10.02 | 10.05 | 9.570 | 9.740 | 961,826 | -0.44(-4.32%) |
Apr 04, 2023 | 10.68 | 10.70 | 10.06 | 10.18 | 857,997 | -0.43(-4.05%) |
Apr 03, 2023 | 10.54 | 10.73 | 10.21 | 10.61 | 1,111,933 | -0.11(-1.03%) |
Mar 31, 2023 | 10.25 | 10.73 | 10.19 | 10.72 | 1,423,487 | +0.54(+5.30%) |
Mar 30, 2023 | 10.44 | 10.49 | 10.08 | 10.18 | 736,690 | -0.04(-0.39%) |
Mar 29, 2023 | 9.920 | 10.24 | 9.880 | 10.22 | 1,224,121 | +0.54(+5.58%) |
Mar 28, 2023 | 9.800 | 9.840 | 9.545 | 9.680 | 825,742 | -0.18(-1.83%) |
Mar 27, 2023 | 10.24 | 10.24 | 9.810 | 9.860 | 742,043 | -0.27(-2.67%) |
Mar 24, 2023 | 10.04 | 10.16 | 9.880 | 10.13 | 643,449 | -0.04(-0.39%) |
Mar 23, 2023 | 10.11 | 10.44 | 9.900 | 10.17 | 944,682 | +0.16(+1.60%) |
Mar 22, 2023 | 10.38 | 10.47 | 10.00 | 10.01 | 1,033,043 | -0.29(-2.82%) |
Mar 21, 2023 | 9.960 | 10.35 | 9.900 | 10.30 | 1,001,551 | +0.51(+5.21%) |
Mar 20, 2023 | 10.00 | 10.13 | 9.710 | 9.790 | 1,518,826 | -0.21(-2.10%) |
Mar 17, 2023 | 10.44 | 10.49 | 9.980 | 10.00 | 3,115,310 | -0.55(-5.21%) |
Mar 16, 2023 | 10.07 | 10.61 | 9.950 | 10.55 | 890,133 | +0.38(+3.74%) |
Mar 15, 2023 | 10.12 | 10.18 | 9.850 | 10.17 | 1,195,323 | -0.19(-1.83%) |
Mar 14, 2023 | 10.56 | 10.70 | 10.15 | 10.36 | 1,181,394 | +0.13(+1.27%) |
Mar 13, 2023 | 10.00 | 10.37 | 9.754 | 10.23 | 1,086,441 | +0.00(+0.00%) |
Mar 10, 2023 | 10.22 | 10.46 | 9.940 | 10.23 | 1,346,330 | -0.04(-0.39%) |
Mar 09, 2023 | 10.73 | 10.88 | 10.26 | 10.27 | 995,448 | -0.42(-3.93%) |
Mar 08, 2023 | 10.76 | 10.84 | 10.50 | 10.69 | 944,649 | -0.12(-1.11%) |
Mar 07, 2023 | 11.03 | 11.20 | 10.73 | 10.81 | 1,390,845 | -0.22(-1.99%) |
Mar 06, 2023 | 11.43 | 11.54 | 10.90 | 11.03 | 1,536,965 | -0.35(-3.08%) |
Mar 03, 2023 | 10.56 | 11.44 | 10.50 | 11.38 | 1,622,192 | +0.84(+7.97%) |
Mar 02, 2023 | 10.84 | 10.84 | 10.40 | 10.54 | 1,637,291 | -0.57(-5.13%) |
Mar 01, 2023 | 10.08 | 11.55 | 10.08 | 11.11 | 3,765,870 | +1.32(+13.48%) |
Feb 28, 2023 | 9.930 | 10.34 | 9.760 | 9.790 | 1,989,383 | -0.29(-2.88%) |
Feb 27, 2023 | 10.16 | 10.21 | 9.910 | 10.08 | 1,109,529 | +0.10(+1.00%) |
Feb 24, 2023 | 10.37 | 10.37 | 9.737 | 9.980 | 1,695,098 | -0.67(-6.29%) |
Feb 23, 2023 | 10.84 | 10.88 | 10.27 | 10.65 | 963,862 | -0.04(-0.37%) |
Feb 22, 2023 | 10.51 | 10.79 | 10.42 | 10.69 | 1,233,740 | +0.23(+2.20%) |
Feb 21, 2023 | 10.82 | 10.97 | 10.45 | 10.46 | 911,269 | -0.70(-6.27%) |
Feb 17, 2023 | 11.27 | 11.32 | 10.88 | 11.16 | 1,126,845 | -0.24(-2.11%) |
Feb 16, 2023 | 11.42 | 11.79 | 11.09 | 11.40 | 1,300,538 | -0.26(-2.23%) |
Feb 15, 2023 | 11.06 | 11.70 | 11.01 | 11.66 | 1,147,691 | +0.59(+5.33%) |
Feb 14, 2023 | 10.79 | 11.15 | 10.59 | 11.07 | 1,045,606 | +0.10(+0.91%) |
Feb 13, 2023 | 10.75 | 10.99 | 10.56 | 10.97 | 600,265 | +0.22(+2.05%) |
Feb 10, 2023 | 10.64 | 10.84 | 10.46 | 10.75 | 886,862 | -0.06(-0.56%) |
Feb 09, 2023 | 11.42 | 11.48 | 10.78 | 10.81 | 860,657 | -0.40(-3.57%) |
Feb 08, 2023 | 11.38 | 11.64 | 11.20 | 11.21 | 918,107 | -0.27(-2.35%) |
Feb 07, 2023 | 11.21 | 11.54 | 10.98 | 11.48 | 1,070,222 | +0.17(+1.50%) |
Feb 06, 2023 | 11.66 | 11.78 | 11.28 | 11.31 | 1,203,529 | -0.71(-5.91%) |
Feb 03, 2023 | 11.97 | 12.67 | 11.58 | 12.02 | 2,262,231 | -0.37(-2.99%) |
Feb 02, 2023 | 11.50 | 12.42 | 11.49 | 12.39 | 2,325,331 | +1.38(+12.53%) |
Feb 01, 2023 | 10.83 | 11.14 | 10.53 | 11.01 | 1,340,599 | +0.15(+1.38%) |
Jan 31, 2023 | 10.30 | 10.87 | 10.30 | 10.86 | 1,042,401 | +0.56(+5.44%) |
Jan 30, 2023 | 10.54 | 10.74 | 10.23 | 10.30 | 849,984 | -0.46(-4.28%) |
Jan 27, 2023 | 10.10 | 10.96 | 10.10 | 10.76 | 2,430,320 | +0.63(+6.22%) |
Jan 26, 2023 | 9.820 | 10.19 | 9.480 | 10.13 | 1,447,900 | +0.53(+5.52%) |
Jan 25, 2023 | 9.570 | 9.750 | 9.420 | 9.600 | 798,638 | -0.21(-2.14%) |
Jan 24, 2023 | 9.920 | 10.17 | 9.730 | 9.810 | 770,896 | -0.24(-2.39%) |
Jan 23, 2023 | 9.550 | 10.13 | 9.530 | 10.05 | 1,460,401 | +0.60(+6.35%) |
Jan 20, 2023 | 9.150 | 9.525 | 8.950 | 9.450 | 1,059,468 | +0.42(+4.65%) |
Jan 19, 2023 | 9.200 | 9.255 | 9.020 | 9.030 | 1,029,048 | -0.35(-3.73%) |
Jan 18, 2023 | 9.600 | 9.940 | 9.360 | 9.380 | 1,320,149 | -0.09(-0.95%) |
Jan 17, 2023 | 9.190 | 9.510 | 9.100 | 9.470 | 1,241,446 | +0.33(+3.61%) |
Jan 13, 2023 | 8.880 | 9.190 | 8.830 | 9.140 | 788,912 | +0.14(+1.56%) |
Jan 12, 2023 | 9.000 | 9.025 | 8.720 | 9.000 | 970,622 | +0.06(+0.67%) |
Jan 11, 2023 | 8.800 | 8.960 | 8.645 | 8.940 | 1,036,653 | +0.25(+2.88%) |
Jan 10, 2023 | 8.410 | 8.785 | 8.380 | 8.690 | 1,069,713 | +0.26(+3.08%) |
Jan 09, 2023 | 8.420 | 8.660 | 8.390 | 8.430 | 1,449,095 | +0.20(+2.43%) |
Jan 06, 2023 | 8.110 | 8.315 | 7.830 | 8.230 | 895,126 | +0.22(+2.75%) |
Jan 05, 2023 | 7.830 | 8.020 | 7.630 | 8.010 | 864,317 | +0.08(+1.01%) |
Jan 04, 2023 | 7.670 | 7.940 | 7.555 | 7.930 | 1,154,586 | +0.44(+5.87%) |
Jan 03, 2023 | 7.600 | 7.660 | 7.295 | 7.490 | 1,205,066 | +0.09(+1.22%) |
Dec 30, 2022 | 7.140 | 7.430 | 7.110 | 7.400 | 1,382,548 | +0.12(+1.65%) |
Dec 29, 2022 | 7.140 | 7.300 | 7.130 | 7.280 | 1,226,800 | +0.24(+3.41%) |
Dec 28, 2022 | 7.110 | 7.195 | 7.020 | 7.040 | 1,390,390 | -0.12(-1.68%) |
Dec 27, 2022 | 7.310 | 7.375 | 7.120 | 7.160 | 1,026,708 | -0.25(-3.37%) |
Dec 23, 2022 | 7.400 | 7.500 | 7.210 | 7.410 | 932,771 | -0.02(-0.27%) |
Dec 22, 2022 | 7.490 | 7.510 | 7.160 | 7.430 | 1,545,565 | -0.21(-2.75%) |
Dec 21, 2022 | 7.420 | 7.650 | 7.420 | 7.640 | 1,360,291 | +0.22(+2.96%) |
Dec 20, 2022 | 7.500 | 7.630 | 7.361 | 7.420 | 1,178,915 | -0.14(-1.85%) |
Dec 19, 2022 | 8.210 | 8.210 | 7.551 | 7.560 | 1,751,289 | -0.71(-8.59%) |
Dec 16, 2022 | 8.140 | 8.335 | 8.060 | 8.270 | 8,014,658 | +0.00(+0.00%) |
Dec 15, 2022 | 8.890 | 8.890 | 8.265 | 8.270 | 1,874,447 | -0.86(-9.42%) |
Dec 14, 2022 | 9.160 | 9.280 | 8.965 | 9.130 | 1,061,097 | -0.08(-0.87%) |
Dec 13, 2022 | 9.640 | 9.940 | 9.150 | 9.210 | 1,183,468 | +0.04(+0.44%) |
Dec 12, 2022 | 9.160 | 9.390 | 9.100 | 9.170 | 927,118 | -0.09(-0.97%) |
Dec 09, 2022 | 9.390 | 9.500 | 9.240 | 9.260 | 775,412 | -0.25(-2.63%) |
Dec 08, 2022 | 9.300 | 9.765 | 9.191 | 9.510 | 991,672 | +0.30(+3.26%) |
Dec 07, 2022 | 9.270 | 9.460 | 9.150 | 9.210 | 872,625 | -0.21(-2.23%) |
Dec 06, 2022 | 9.720 | 9.755 | 9.345 | 9.420 | 881,800 | -0.32(-3.29%) |
Dec 05, 2022 | 10.07 | 10.22 | 9.695 | 9.740 | 912,301 | -0.44(-4.32%) |
Dec 02, 2022 | 10.00 | 10.27 | 9.800 | 10.18 | 1,160,027 | +0.05(+0.49%) |
Dec 01, 2022 | 10.13 | 10.36 | 10.01 | 10.13 | 921,962 | -0.01(-0.10%) |
Nov 30, 2022 | 9.730 | 10.14 | 9.450 | 10.14 | 1,869,499 | +0.91(+9.86%) |
Nov 29, 2022 | 9.110 | 9.330 | 9.080 | 9.230 | 814,302 | +0.10(+1.10%) |
Nov 28, 2022 | 9.620 | 9.670 | 9.110 | 9.130 | 1,009,784 | -0.61(-6.26%) |
Nov 25, 2022 | 9.710 | 9.790 | 9.670 | 9.740 | 327,757 | -0.01(-0.10%) |
Nov 23, 2022 | 9.600 | 9.785 | 9.470 | 9.750 | 828,537 | +0.20(+2.09%) |
Nov 22, 2022 | 9.530 | 9.630 | 9.340 | 9.550 | 811,493 | +0.03(+0.32%) |
Nov 21, 2022 | 9.640 | 9.710 | 9.410 | 9.520 | 854,107 | -0.26(-2.66%) |
Nov 18, 2022 | 10.22 | 10.35 | 9.740 | 9.780 | 1,010,829 | -0.25(-2.49%) |
Nov 17, 2022 | 9.840 | 10.03 | 9.625 | 10.03 | 1,889,769 | -0.13(-1.28%) |
Nov 16, 2022 | 10.50 | 10.51 | 9.920 | 10.16 | 1,568,820 | -0.56(-5.22%) |
Nov 15, 2022 | 10.44 | 10.99 | 10.19 | 10.72 | 2,339,904 | +0.59(+5.82%) |
Nov 14, 2022 | 9.920 | 10.33 | 9.440 | 10.13 | 2,007,973 | +0.11(+1.10%) |
Nov 11, 2022 | 9.260 | 10.16 | 9.210 | 10.02 | 2,064,433 | +0.77(+8.32%) |
Nov 10, 2022 | 8.900 | 9.300 | 8.640 | 9.250 | 2,445,955 | +1.08(+13.22%) |
Nov 09, 2022 | 7.800 | 8.970 | 7.800 | 8.170 | 2,982,241 | +0.44(+5.69%) |
Nov 08, 2022 | 7.850 | 8.000 | 7.630 | 7.730 | 2,163,967 | -0.08(-1.02%) |
Nov 07, 2022 | 8.070 | 8.140 | 7.660 | 7.810 | 1,900,268 | -0.22(-2.74%) |
Nov 04, 2022 | 8.400 | 8.470 | 7.810 | 8.030 | 2,115,121 | -0.25(-3.02%) |
Nov 03, 2022 | 8.260 | 8.465 | 8.190 | 8.280 | 1,106,050 | -0.17(-2.01%) |
Nov 02, 2022 | 8.840 | 9.055 | 8.440 | 8.450 | 1,095,005 | -0.51(-5.69%) |
Nov 01, 2022 | 9.000 | 9.040 | 8.840 | 8.960 | 850,630 | +0.13(+1.47%) |
Oct 31, 2022 | 8.840 | 8.960 | 8.730 | 8.830 | 942,447 | -0.10(-1.12%) |
Oct 28, 2022 | 8.880 | 9.010 | 8.690 | 8.930 | 842,714 | +0.14(+1.59%) |
Oct 27, 2022 | 9.180 | 9.190 | 8.765 | 8.790 | 1,276,544 | -0.28(-3.09%) |
Oct 26, 2022 | 9.100 | 9.400 | 9.010 | 9.070 | 1,100,996 | -0.03(-0.33%) |
Oct 25, 2022 | 8.630 | 9.230 | 8.610 | 9.100 | 1,224,464 | +0.54(+6.31%) |
Oct 24, 2022 | 8.600 | 8.630 | 8.260 | 8.560 | 761,735 | +0.01(+0.12%) |
Oct 21, 2022 | 8.170 | 8.550 | 8.020 | 8.550 | 839,414 | +0.37(+4.52%) |
Oct 20, 2022 | 8.320 | 8.610 | 8.140 | 8.180 | 724,672 | -0.16(-1.92%) |
Oct 19, 2022 | 8.460 | 8.550 | 8.270 | 8.340 | 688,089 | -0.26(-3.02%) |
Oct 18, 2022 | 8.750 | 8.930 | 8.430 | 8.600 | 862,186 | +0.18(+2.14%) |
Oct 17, 2022 | 8.240 | 8.500 | 8.230 | 8.420 | 941,134 | +0.47(+5.91%) |
Oct 14, 2022 | 8.380 | 8.440 | 7.940 | 7.950 | 739,816 | -0.35(-4.22%) |
Oct 13, 2022 | 7.730 | 8.330 | 7.605 | 8.300 | 1,280,184 | +0.26(+3.23%) |
Oct 12, 2022 | 8.170 | 8.230 | 7.950 | 8.040 | 901,371 | -0.09(-1.11%) |
Oct 11, 2022 | 8.250 | 8.340 | 7.940 | 8.130 | 1,214,004 | -0.20(-2.40%) |
Oct 10, 2022 | 8.500 | 8.560 | 8.230 | 8.330 | 970,340 | -0.11(-1.30%) |
Oct 07, 2022 | 8.860 | 8.930 | 8.390 | 8.440 | 1,109,579 | -0.67(-7.35%) |
Oct 06, 2022 | 9.130 | 9.340 | 8.921 | 9.110 | 875,948 | -0.05(-0.55%) |
Oct 05, 2022 | 8.680 | 9.190 | 8.640 | 9.160 | 1,369,295 | +0.24(+2.69%) |
Oct 04, 2022 | 8.790 | 8.990 | 8.690 | 8.920 | 1,232,367 | +0.39(+4.57%) |
Oct 03, 2022 | 8.170 | 8.685 | 8.130 | 8.530 | 1,444,684 | +0.55(+6.89%) |
Sep 30, 2022 | 8.440 | 8.560 | 7.980 | 7.980 | 3,108,839 | -0.44(-5.23%) |
Sep 29, 2022 | 8.440 | 8.557 | 8.220 | 8.420 | 1,144,733 | -0.27(-3.11%) |
Sep 28, 2022 | 8.190 | 8.830 | 8.180 | 8.690 | 1,676,651 | +0.49(+5.98%) |
Sep 27, 2022 | 8.080 | 8.330 | 8.010 | 8.200 | 1,199,946 | +0.30(+3.80%) |
Sep 26, 2022 | 8.000 | 8.380 | 7.900 | 7.900 | 1,163,892 | -0.10(-1.25%) |
Sep 23, 2022 | 8.100 | 8.220 | 7.800 | 8.000 | 1,677,115 | -0.31(-3.73%) |
Sep 22, 2022 | 8.750 | 8.770 | 8.270 | 8.310 | 1,253,880 | -0.51(-5.78%) |
Sep 21, 2022 | 8.880 | 9.170 | 8.790 | 8.820 | 1,137,742 | +0.02(+0.23%) |
Sep 20, 2022 | 8.850 | 8.995 | 8.800 | 8.800 | 928,118 | -0.20(-2.22%) |
Sep 19, 2022 | 8.850 | 9.090 | 8.820 | 9.000 | 918,983 | -0.03(-0.33%) |
Sep 16, 2022 | 9.070 | 9.125 | 8.860 | 9.030 | 2,874,475 | -0.15(-1.63%) |
Sep 15, 2022 | 9.430 | 9.620 | 9.120 | 9.180 | 1,444,383 | -0.35(-3.67%) |
Sep 14, 2022 | 9.630 | 9.690 | 9.390 | 9.530 | 886,009 | -0.13(-1.35%) |
Sep 13, 2022 | 9.800 | 9.900 | 9.610 | 9.660 | 1,139,759 | -0.57(-5.57%) |
Sep 12, 2022 | 10.15 | 10.34 | 10.06 | 10.23 | 970,863 | +0.12(+1.19%) |
Sep 09, 2022 | 10.00 | 10.14 | 10.00 | 10.11 | 1,480,106 | +0.30(+3.06%) |
Sep 08, 2022 | 9.480 | 9.820 | 9.390 | 9.810 | 1,110,529 | +0.23(+2.40%) |
Sep 07, 2022 | 9.330 | 9.660 | 9.330 | 9.580 | 1,119,549 | +0.19(+2.02%) |
Sep 06, 2022 | 9.600 | 9.760 | 9.360 | 9.390 | 1,155,557 | -0.26(-2.69%) |
Sep 02, 2022 | 10.43 | 10.50 | 9.625 | 9.650 | 1,409,503 | -0.14(-1.43%) |
Sep 01, 2022 | 10.00 | 10.00 | 9.560 | 9.790 | 1,122,991 | -0.34(-3.36%) |
Aug 31, 2022 | 10.25 | 10.28 | 10.04 | 10.13 | 1,229,272 | +0.04(+0.40%) |
Aug 30, 2022 | 10.40 | 10.43 | 10.01 | 10.09 | 862,574 | -0.17(-1.66%) |
Aug 29, 2022 | 10.19 | 10.42 | 10.11 | 10.26 | 984,285 | -0.09(-0.87%) |
Aug 26, 2022 | 10.66 | 10.79 | 10.26 | 10.35 | 1,051,649 | -0.29(-2.73%) |
Aug 25, 2022 | 10.54 | 10.69 | 10.46 | 10.64 | 907,723 | +0.27(+2.60%) |
Aug 24, 2022 | 10.21 | 10.64 | 10.11 | 10.37 | 981,892 | +0.17(+1.67%) |
Aug 23, 2022 | 10.55 | 10.64 | 10.20 | 10.20 | 1,026,853 | -0.37(-3.50%) |
Aug 22, 2022 | 10.82 | 10.97 | 10.55 | 10.57 | 1,109,313 | -0.54(-4.86%) |
Aug 19, 2022 | 11.41 | 11.52 | 11.11 | 11.11 | 1,345,966 | -0.58(-4.96%) |
Aug 18, 2022 | 11.46 | 11.69 | 11.27 | 11.69 | 871,443 | +0.25(+2.19%) |
Aug 17, 2022 | 11.75 | 11.91 | 11.44 | 11.44 | 1,152,111 | -0.78(-6.38%) |
Aug 16, 2022 | 12.43 | 12.49 | 12.02 | 12.22 | 1,047,659 | -0.26(-2.08%) |
Aug 15, 2022 | 12.24 | 12.62 | 12.20 | 12.48 | 1,033,238 | +0.08(+0.65%) |
Aug 12, 2022 | 12.24 | 12.41 | 12.03 | 12.40 | 1,052,721 | +0.28(+2.31%) |
Aug 11, 2022 | 12.10 | 13.01 | 12.06 | 12.12 | 2,230,914 | +0.29(+2.45%) |
Aug 10, 2022 | 11.56 | 11.83 | 11.08 | 11.83 | 3,215,562 | +0.57(+5.06%) |
Aug 09, 2022 | 11.59 | 12.03 | 10.67 | 11.26 | 4,683,757 | -1.98(-14.95%) |
Aug 08, 2022 | 12.70 | 13.52 | 12.66 | 13.24 | 2,959,394 | +0.63(+5.00%) |
Aug 05, 2022 | 12.09 | 12.61 | 11.88 | 12.61 | 1,341,241 | +0.24(+1.94%) |
Aug 04, 2022 | 12.40 | 12.45 | 12.04 | 12.37 | 1,402,401 | +0.01(+0.08%) |
Aug 03, 2022 | 11.79 | 12.40 | 11.79 | 12.36 | 1,811,293 | +0.45(+3.78%) |
Aug 02, 2022 | 11.43 | 11.97 | 11.41 | 11.91 | 1,090,627 | +0.32(+2.76%) |
Aug 01, 2022 | 11.36 | 11.69 | 11.16 | 11.59 | 1,035,023 | +0.15(+1.31%) |
Jul 29, 2022 | 11.47 | 11.47 | 11.11 | 11.44 | 1,106,957 | +0.02(+0.18%) |
Jul 28, 2022 | 10.67 | 11.44 | 10.52 | 11.42 | 1,559,689 | +0.81(+7.63%) |
Jul 27, 2022 | 10.18 | 10.70 | 10.09 | 10.61 | 1,164,507 | +0.59(+5.89%) |
Jul 26, 2022 | 10.26 | 10.32 | 10.00 | 10.02 | 901,211 | -0.41(-3.93%) |
Jul 25, 2022 | 10.66 | 10.71 | 10.35 | 10.43 | 959,867 | -0.23(-2.16%) |
Jul 22, 2022 | 11.22 | 11.22 | 10.50 | 10.66 | 865,820 | -0.51(-4.57%) |
Jul 21, 2022 | 10.96 | 11.18 | 10.71 | 11.17 | 1,125,056 | +0.31(+2.85%) |
Jul 20, 2022 | 10.38 | 10.91 | 10.30 | 10.86 | 1,394,374 | +0.57(+5.54%) |
Jul 19, 2022 | 9.880 | 10.36 | 9.880 | 10.29 | 1,248,418 | +0.53(+5.43%) |
Jul 18, 2022 | 10.07 | 10.37 | 9.720 | 9.760 | 1,078,988 | -0.13(-1.31%) |
Jul 15, 2022 | 9.610 | 9.900 | 9.380 | 9.890 | 1,046,870 | +0.36(+3.78%) |
Jul 14, 2022 | 9.610 | 9.610 | 9.260 | 9.530 | 873,699 | -0.16(-1.65%) |
Jul 13, 2022 | 9.380 | 9.720 | 9.310 | 9.690 | 790,252 | +0.00(+0.00%) |
Jul 12, 2022 | 9.710 | 9.930 | 9.560 | 9.690 | 812,887 | +0.00(+0.00%) |
Jul 11, 2022 | 10.09 | 10.12 | 9.640 | 9.690 | 686,170 | -0.46(-4.53%) |
Jul 08, 2022 | 9.770 | 10.29 | 9.720 | 10.15 | 1,022,509 | +0.22(+2.22%) |
Jul 07, 2022 | 9.630 | 9.950 | 9.596 | 9.930 | 926,584 | +0.46(+4.86%) |
Jul 06, 2022 | 9.890 | 9.990 | 9.390 | 9.470 | 1,243,150 | -0.46(-4.63%) |
Jul 05, 2022 | 9.420 | 9.940 | 9.230 | 9.930 | 1,358,845 | +0.29(+3.01%) |
Jul 01, 2022 | 9.660 | 9.890 | 9.510 | 9.640 | 1,171,816 | -0.06(-0.62%) |
Jun 30, 2022 | 9.620 | 9.830 | 9.400 | 9.700 | 944,247 | -0.07(-0.72%) |
Jun 29, 2022 | 10.08 | 10.08 | 9.650 | 9.770 | 969,272 | -0.35(-3.46%) |
Jun 28, 2022 | 10.38 | 10.57 | 10.06 | 10.12 | 1,309,827 | -0.19(-1.84%) |
Jun 27, 2022 | 10.64 | 10.70 | 10.23 | 10.31 | 941,051 | -0.21(-2.00%) |
Jun 24, 2022 | 10.56 | 10.74 | 10.33 | 10.52 | 4,189,210 | +0.05(+0.48%) |
Jun 23, 2022 | 9.910 | 10.54 | 9.880 | 10.47 | 1,371,637 | +0.57(+5.76%) |
Jun 22, 2022 | 9.600 | 10.08 | 9.575 | 9.900 | 1,225,063 | +0.16(+1.64%) |
Jun 21, 2022 | 9.980 | 10.22 | 9.720 | 9.740 | 1,232,102 | -0.03(-0.31%) |
Jun 17, 2022 | 9.460 | 9.840 | 9.410 | 9.770 | 3,551,312 | +0.33(+3.50%) |
Jun 16, 2022 | 9.590 | 9.733 | 9.275 | 9.440 | 1,551,614 | -0.52(-5.22%) |
Jun 15, 2022 | 9.460 | 10.15 | 9.460 | 9.960 | 1,447,215 | +0.68(+7.33%) |
Jun 14, 2022 | 9.320 | 9.470 | 9.110 | 9.280 | 1,621,675 | +0.03(+0.32%) |
Jun 13, 2022 | 9.660 | 9.870 | 9.200 | 9.250 | 2,191,041 | -0.92(-9.05%) |
Jun 10, 2022 | 10.20 | 10.43 | 9.960 | 10.17 | 1,824,340 | -0.34(-3.24%) |
Jun 09, 2022 | 10.90 | 10.96 | 10.48 | 10.51 | 1,398,574 | -0.46(-4.19%) |
Jun 08, 2022 | 10.83 | 11.09 | 10.78 | 10.97 | 1,255,421 | +0.11(+1.01%) |
Jun 07, 2022 | 10.41 | 10.87 | 10.38 | 10.86 | 992,379 | +0.24(+2.26%) |
Jun 06, 2022 | 10.92 | 11.12 | 10.52 | 10.62 | 1,266,505 | -0.11(-1.03%) |
Jun 03, 2022 | 10.75 | 10.80 | 10.51 | 10.73 | 1,150,960 | -0.25(-2.28%) |
Jun 02, 2022 | 10.52 | 11.00 | 10.47 | 10.98 | 1,126,828 | +0.48(+4.57%) |