Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 6.751 | 7.210 | 6.742 | 6.971 | 1,869,886 | +0.27(+3.99%) |
May 05, 2023 | 6.436 | 6.818 | 6.216 | 6.703 | 2,654,932 | +0.30(+4.63%) |
May 04, 2023 | 6.990 | 6.990 | 6.292 | 6.407 | 2,180,710 | -0.60(-8.59%) |
May 03, 2023 | 7.134 | 7.354 | 6.990 | 7.009 | 1,466,927 | -0.11(-1.48%) |
May 02, 2023 | 7.507 | 7.564 | 7.028 | 7.114 | 5,156,211 | -0.44(-5.82%) |
May 01, 2023 | 7.363 | 7.569 | 7.349 | 7.554 | 1,409,520 | +0.18(+2.46%) |
Apr 28, 2023 | 7.220 | 7.487 | 7.210 | 7.373 | 1,627,965 | +0.12(+1.72%) |
Apr 27, 2023 | 7.210 | 7.311 | 7.124 | 7.248 | 911,308 | +0.12(+1.74%) |
Apr 26, 2023 | 7.287 | 7.344 | 7.076 | 7.124 | 1,277,858 | -0.08(-1.06%) |
Apr 25, 2023 | 7.535 | 7.612 | 7.167 | 7.201 | 1,199,873 | -0.42(-5.52%) |
Apr 24, 2023 | 7.583 | 7.774 | 7.497 | 7.621 | 867,702 | +0.05(+0.63%) |
Apr 21, 2023 | 7.860 | 7.875 | 7.526 | 7.574 | 1,214,210 | -0.28(-3.53%) |
Apr 20, 2023 | 7.994 | 8.042 | 7.813 | 7.851 | 711,960 | -0.26(-3.18%) |
Apr 19, 2023 | 7.860 | 8.152 | 7.726 | 8.109 | 932,453 | +0.21(+2.66%) |
Apr 18, 2023 | 8.195 | 8.195 | 7.841 | 7.899 | 1,116,033 | -0.22(-2.71%) |
Apr 17, 2023 | 8.090 | 8.138 | 7.937 | 8.119 | 669,244 | +0.05(+0.59%) |
Apr 14, 2023 | 8.214 | 8.329 | 7.975 | 8.071 | 1,540,860 | -0.10(-1.17%) |
Apr 13, 2023 | 7.813 | 8.176 | 7.813 | 8.166 | 1,106,104 | +0.42(+5.43%) |
Apr 12, 2023 | 8.358 | 8.367 | 7.736 | 7.746 | 738,537 | -0.51(-6.14%) |
Apr 11, 2023 | 8.157 | 8.362 | 8.157 | 8.252 | 896,009 | +0.15(+1.89%) |
Apr 10, 2023 | 7.746 | 8.200 | 7.736 | 8.099 | 1,691,025 | +0.31(+3.93%) |
Apr 06, 2023 | 7.765 | 7.899 | 7.688 | 7.793 | 689,580 | +0.08(+0.99%) |
Apr 05, 2023 | 7.698 | 7.836 | 7.617 | 7.717 | 954,260 | -0.04(-0.49%) |
Apr 04, 2023 | 8.128 | 8.233 | 7.650 | 7.755 | 1,186,251 | -0.36(-4.48%) |
Apr 03, 2023 | 8.367 | 8.445 | 7.951 | 8.119 | 1,242,713 | -0.22(-2.64%) |
Mar 31, 2023 | 8.300 | 8.404 | 8.166 | 8.338 | 980,535 | +0.14(+1.75%) |
Mar 30, 2023 | 8.444 | 8.482 | 8.076 | 8.195 | 823,118 | -0.13(-1.61%) |
Mar 29, 2023 | 8.224 | 8.329 | 8.176 | 8.329 | 965,670 | +0.23(+2.83%) |
Mar 28, 2023 | 8.272 | 8.338 | 8.042 | 8.099 | 915,278 | -0.25(-2.98%) |
Mar 27, 2023 | 8.185 | 8.434 | 8.162 | 8.348 | 961,218 | +0.27(+3.31%) |
Mar 24, 2023 | 8.033 | 8.109 | 7.736 | 8.080 | 1,068,307 | -0.08(-0.94%) |
Mar 23, 2023 | 8.214 | 8.453 | 7.966 | 8.157 | 687,257 | +0.03(+0.35%) |
Mar 22, 2023 | 8.472 | 8.511 | 8.119 | 8.128 | 719,920 | -0.33(-3.95%) |
Mar 21, 2023 | 8.405 | 8.645 | 8.405 | 8.463 | 752,069 | +0.24(+2.91%) |
Mar 20, 2023 | 7.994 | 8.587 | 7.966 | 8.224 | 818,276 | +0.23(+2.87%) |
Mar 17, 2023 | 8.578 | 8.635 | 7.956 | 7.994 | 2,028,294 | -0.59(-6.90%) |
Mar 16, 2023 | 8.425 | 8.797 | 8.300 | 8.587 | 1,451,497 | +0.01(+0.11%) |
Mar 15, 2023 | 8.721 | 8.745 | 8.463 | 8.578 | 946,769 | -0.36(-4.06%) |
Mar 14, 2023 | 9.276 | 9.429 | 8.893 | 8.941 | 1,076,355 | -0.01(-0.11%) |
Mar 13, 2023 | 9.112 | 9.249 | 8.913 | 8.950 | 1,075,355 | -0.33(-3.58%) |
Mar 10, 2023 | 9.349 | 9.448 | 9.178 | 9.282 | 995,641 | -0.08(-0.81%) |
Mar 09, 2023 | 9.870 | 9.943 | 9.344 | 9.358 | 800,995 | -0.57(-5.73%) |
Mar 08, 2023 | 10.18 | 10.26 | 9.908 | 9.927 | 719,332 | -0.24(-2.33%) |
Mar 07, 2023 | 10.48 | 10.58 | 10.04 | 10.16 | 1,047,121 | -0.37(-3.51%) |
Mar 06, 2023 | 10.94 | 11.08 | 10.50 | 10.53 | 696,199 | -0.33(-3.05%) |
Mar 03, 2023 | 10.73 | 10.93 | 10.67 | 10.87 | 611,204 | +0.16(+1.51%) |
Mar 02, 2023 | 10.78 | 10.85 | 10.57 | 10.70 | 481,960 | -0.20(-1.83%) |
Mar 01, 2023 | 11.06 | 11.15 | 10.70 | 10.90 | 679,145 | -0.19(-1.71%) |
Feb 28, 2023 | 11.50 | 11.70 | 11.09 | 11.09 | 906,966 | -0.51(-4.41%) |
Feb 27, 2023 | 11.88 | 12.04 | 11.52 | 11.61 | 600,139 | +0.04(+0.33%) |
Feb 24, 2023 | 12.35 | 13.02 | 11.36 | 11.57 | 980,460 | -0.50(-4.16%) |
Feb 23, 2023 | 11.99 | 12.11 | 11.72 | 12.07 | 551,167 | +0.19(+1.60%) |
Feb 22, 2023 | 11.92 | 12.22 | 11.78 | 11.88 | 826,924 | -0.04(-0.32%) |
Feb 21, 2023 | 11.79 | 11.98 | 11.79 | 11.92 | 832,396 | -0.10(-0.87%) |
Feb 17, 2023 | 11.76 | 12.12 | 11.63 | 12.02 | 920,915 | +0.35(+3.01%) |
Feb 16, 2023 | 11.53 | 11.76 | 11.50 | 11.67 | 540,806 | -0.10(-0.89%) |
Feb 15, 2023 | 11.12 | 11.79 | 11.12 | 11.78 | 624,687 | +0.51(+4.55%) |
Feb 14, 2023 | 11.09 | 11.33 | 10.95 | 11.26 | 681,355 | +0.11(+1.02%) |
Feb 13, 2023 | 10.94 | 11.21 | 10.76 | 11.15 | 490,989 | +0.22(+2.00%) |
Feb 10, 2023 | 10.90 | 11.01 | 10.73 | 10.93 | 584,598 | -0.04(-0.35%) |
Feb 09, 2023 | 11.41 | 11.41 | 10.96 | 10.97 | 574,414 | -0.27(-2.45%) |
Feb 08, 2023 | 11.29 | 11.57 | 11.21 | 11.24 | 799,536 | -0.17(-1.50%) |
Feb 07, 2023 | 11.88 | 11.88 | 11.15 | 11.42 | 1,007,530 | -0.57(-4.75%) |
Feb 06, 2023 | 12.42 | 12.49 | 11.93 | 11.98 | 606,533 | -0.57(-4.53%) |
Feb 03, 2023 | 13.11 | 13.17 | 12.52 | 12.55 | 648,248 | -0.78(-5.83%) |
Feb 02, 2023 | 12.89 | 13.65 | 12.89 | 13.33 | 1,148,034 | +0.49(+3.84%) |
Feb 01, 2023 | 12.23 | 12.98 | 12.19 | 12.84 | 830,861 | +0.55(+4.48%) |
Jan 31, 2023 | 11.98 | 12.35 | 11.96 | 12.29 | 505,039 | +0.34(+2.86%) |
Jan 30, 2023 | 11.95 | 12.03 | 11.67 | 11.95 | 420,533 | -0.16(-1.33%) |
Jan 27, 2023 | 11.89 | 12.18 | 11.81 | 12.11 | 458,940 | +0.16(+1.35%) |
Jan 26, 2023 | 11.68 | 11.95 | 11.55 | 11.95 | 465,308 | +0.33(+2.86%) |
Jan 25, 2023 | 11.28 | 11.69 | 11.24 | 11.61 | 608,589 | +0.27(+2.34%) |
Jan 24, 2023 | 11.24 | 11.49 | 11.24 | 11.35 | 495,053 | -0.05(-0.42%) |
Jan 23, 2023 | 11.05 | 11.42 | 10.93 | 11.40 | 1,043,860 | +0.39(+3.53%) |
Jan 20, 2023 | 10.89 | 11.10 | 10.75 | 11.01 | 873,467 | +0.22(+2.02%) |
Jan 19, 2023 | 10.89 | 10.92 | 10.67 | 10.79 | 361,109 | -0.21(-1.90%) |
Jan 18, 2023 | 11.11 | 11.32 | 10.91 | 11.00 | 510,907 | -0.12(-1.11%) |
Jan 17, 2023 | 10.95 | 11.18 | 10.77 | 11.12 | 878,415 | +0.17(+1.56%) |
Jan 13, 2023 | 10.83 | 11.05 | 10.83 | 10.95 | 1,202,612 | -0.10(-0.94%) |
Jan 12, 2023 | 11.34 | 11.44 | 10.97 | 11.06 | 831,094 | -0.16(-1.44%) |
Jan 11, 2023 | 11.17 | 11.39 | 11.13 | 11.22 | 1,338,506 | +0.06(+0.51%) |
Jan 10, 2023 | 11.08 | 11.18 | 10.95 | 11.16 | 459,306 | +0.12(+1.12%) |
Jan 09, 2023 | 11.45 | 11.51 | 11.01 | 11.04 | 1,282,305 | -0.40(-3.48%) |
Jan 06, 2023 | 11.16 | 11.58 | 11.07 | 11.43 | 662,950 | +0.36(+3.25%) |
Jan 05, 2023 | 10.96 | 11.20 | 10.79 | 11.07 | 1,020,395 | +0.08(+0.69%) |
Jan 04, 2023 | 10.59 | 11.05 | 10.47 | 11.00 | 673,124 | +0.49(+4.69%) |
Jan 03, 2023 | 10.80 | 10.96 | 10.48 | 10.51 | 1,407,836 | -0.10(-0.98%) |
Dec 30, 2022 | 10.57 | 10.67 | 10.43 | 10.61 | 645,519 | -0.11(-1.06%) |
Dec 29, 2022 | 10.26 | 10.75 | 10.23 | 10.72 | 647,947 | +0.60(+5.90%) |
Dec 28, 2022 | 10.19 | 10.31 | 10.09 | 10.13 | 725,168 | -0.09(-0.84%) |
Dec 27, 2022 | 9.937 | 10.27 | 9.690 | 10.21 | 715,449 | +0.29(+2.96%) |
Dec 23, 2022 | 9.643 | 9.951 | 9.576 | 9.918 | 411,842 | +0.16(+1.65%) |
Dec 22, 2022 | 9.737 | 9.823 | 9.519 | 9.756 | 635,412 | -0.06(-0.58%) |
Dec 21, 2022 | 9.984 | 9.993 | 9.794 | 9.813 | 662,443 | -0.09(-0.96%) |
Dec 20, 2022 | 10.00 | 10.04 | 9.690 | 9.908 | 745,891 | -0.12(-1.23%) |
Dec 19, 2022 | 10.53 | 10.53 | 9.946 | 10.03 | 689,384 | -0.58(-5.45%) |
Dec 16, 2022 | 10.51 | 10.68 | 10.37 | 10.61 | 990,313 | -0.02(-0.18%) |
Dec 15, 2022 | 10.99 | 11.11 | 10.55 | 10.63 | 435,885 | -0.56(-5.00%) |
Dec 14, 2022 | 10.87 | 11.30 | 10.80 | 11.19 | 1,077,085 | +0.17(+1.55%) |
Dec 13, 2022 | 11.71 | 12.06 | 10.98 | 11.02 | 1,589,141 | -0.35(-3.07%) |
Dec 12, 2022 | 11.16 | 11.38 | 11.09 | 11.37 | 1,064,021 | +0.14(+1.26%) |
Dec 09, 2022 | 10.76 | 11.42 | 10.74 | 11.22 | 783,739 | +0.36(+3.29%) |
Dec 08, 2022 | 10.73 | 11.01 | 10.63 | 10.87 | 1,093,719 | +0.14(+1.32%) |
Dec 07, 2022 | 10.66 | 10.95 | 10.57 | 10.73 | 687,695 | +0.08(+0.71%) |
Dec 06, 2022 | 10.83 | 10.98 | 10.42 | 10.65 | 880,456 | -0.20(-1.82%) |
Dec 05, 2022 | 10.81 | 11.07 | 10.73 | 10.85 | 1,060,288 | +0.01(+0.09%) |
Dec 02, 2022 | 10.76 | 10.96 | 10.71 | 10.84 | 1,244,578 | -0.06(-0.52%) |
Dec 01, 2022 | 11.02 | 11.31 | 10.74 | 10.89 | 772,365 | -0.12(-1.11%) |
Nov 30, 2022 | 10.63 | 11.06 | 10.36 | 11.02 | 1,179,146 | +0.38(+3.54%) |
Nov 29, 2022 | 10.15 | 10.65 | 10.04 | 10.64 | 749,118 | +0.57(+5.71%) |
Nov 28, 2022 | 10.08 | 10.25 | 9.958 | 10.07 | 1,246,177 | -0.19(-1.84%) |
Nov 25, 2022 | 10.29 | 10.41 | 10.25 | 10.25 | 176,256 | -0.04(-0.37%) |
Nov 23, 2022 | 10.12 | 10.43 | 10.12 | 10.29 | 344,764 | +0.16(+1.58%) |
Nov 22, 2022 | 10.25 | 10.33 | 9.991 | 10.13 | 1,339,219 | -0.05(-0.46%) |
Nov 21, 2022 | 10.36 | 10.41 | 10.13 | 10.18 | 469,127 | -0.19(-1.82%) |
Nov 18, 2022 | 10.81 | 10.92 | 10.25 | 10.37 | 682,208 | -0.25(-2.39%) |
Nov 17, 2022 | 10.28 | 10.68 | 10.17 | 10.62 | 656,427 | +0.17(+1.62%) |
Nov 16, 2022 | 10.70 | 10.82 | 10.36 | 10.45 | 1,176,568 | -0.30(-2.80%) |
Nov 15, 2022 | 10.40 | 10.95 | 10.26 | 10.75 | 1,513,962 | +0.74(+7.43%) |
Nov 14, 2022 | 9.850 | 10.32 | 9.690 | 10.01 | 1,489,581 | +0.17(+1.72%) |
Nov 11, 2022 | 9.379 | 10.20 | 9.219 | 9.840 | 1,358,469 | +0.34(+3.57%) |
Nov 10, 2022 | 9.181 | 9.586 | 9.012 | 9.501 | 1,497,137 | +0.76(+8.73%) |
Nov 09, 2022 | 9.002 | 9.106 | 8.315 | 8.739 | 2,523,469 | -0.89(-9.29%) |
Nov 08, 2022 | 9.049 | 9.916 | 8.967 | 9.633 | 2,018,254 | +0.81(+9.18%) |
Nov 07, 2022 | 9.191 | 9.275 | 8.456 | 8.823 | 2,305,927 | +0.38(+4.46%) |
Nov 04, 2022 | 11.88 | 11.88 | 8.108 | 8.447 | 5,346,836 | -4.28(-33.65%) |
Nov 03, 2022 | 13.09 | 13.18 | 12.42 | 12.73 | 1,001,258 | -0.66(-4.92%) |
Nov 02, 2022 | 13.91 | 13.32 | 13.39 | 733,217 | -0.76(-5.39%) | |
Nov 01, 2022 | 13.60 | 14.51 | 13.48 | 14.15 | 849,533 | +0.83(+6.22%) |
Oct 31, 2022 | 13.80 | 13.84 | 12.90 | 13.32 | 953,141 | -0.55(-3.94%) |
Oct 28, 2022 | 13.48 | 13.91 | 13.33 | 13.87 | 737,931 | +0.45(+3.37%) |
Oct 27, 2022 | 14.33 | 14.47 | 13.37 | 13.42 | 900,955 | -0.79(-5.57%) |
Oct 26, 2022 | 14.77 | 14.80 | 14.18 | 14.21 | 433,038 | -0.38(-2.58%) |
Oct 25, 2022 | 14.38 | 14.86 | 14.37 | 14.59 | 463,822 | +0.14(+0.98%) |
Oct 24, 2022 | 14.71 | 14.72 | 14.36 | 14.45 | 688,982 | -0.17(-1.16%) |
Oct 21, 2022 | 14.70 | 14.77 | 14.38 | 14.61 | 418,277 | +0.03(+0.19%) |
Oct 20, 2022 | 14.60 | 14.83 | 14.41 | 14.59 | 343,284 | +0.04(+0.26%) |
Oct 19, 2022 | 14.58 | 14.87 | 14.36 | 14.55 | 555,363 | -0.12(-0.83%) |
Oct 18, 2022 | 14.50 | 14.76 | 14.46 | 14.67 | 668,368 | +0.50(+3.52%) |
Oct 17, 2022 | 13.64 | 14.40 | 13.64 | 14.17 | 675,426 | +0.67(+4.95%) |
Oct 14, 2022 | 13.75 | 13.96 | 13.48 | 13.50 | 547,600 | -0.19(-1.38%) |
Oct 13, 2022 | 13.09 | 13.77 | 12.87 | 13.69 | 662,259 | +0.41(+3.12%) |
Oct 12, 2022 | 13.57 | 13.68 | 13.23 | 13.28 | 612,922 | -0.29(-2.15%) |
Oct 11, 2022 | 13.77 | 13.85 | 13.32 | 13.57 | 522,603 | -0.29(-2.11%) |
Oct 10, 2022 | 13.67 | 13.98 | 13.54 | 13.86 | 450,267 | +0.23(+1.66%) |
Oct 07, 2022 | 13.64 | 13.71 | 13.25 | 13.64 | 564,805 | -0.04(-0.27%) |
Oct 06, 2022 | 14.31 | 14.36 | 13.66 | 13.67 | 684,579 | -0.68(-4.72%) |
Oct 05, 2022 | 14.30 | 14.36 | 14.02 | 14.35 | 749,209 | -0.13(-0.91%) |
Oct 04, 2022 | 14.15 | 14.57 | 14.15 | 14.48 | 821,991 | +0.55(+3.92%) |
Oct 03, 2022 | 13.79 | 14.29 | 13.40 | 13.94 | 1,053,732 | +0.45(+3.35%) |
Sep 30, 2022 | 13.86 | 13.97 | 13.47 | 13.48 | 775,846 | -0.34(-2.45%) |
Sep 29, 2022 | 14.12 | 14.14 | 13.35 | 13.82 | 658,973 | -0.53(-3.67%) |
Sep 28, 2022 | 14.46 | 14.64 | 14.31 | 14.35 | 773,227 | -0.03(-0.20%) |
Sep 27, 2022 | 14.77 | 14.89 | 14.12 | 14.38 | 572,370 | -0.21(-1.42%) |
Sep 26, 2022 | 14.97 | 15.16 | 14.50 | 14.59 | 683,095 | -0.59(-3.91%) |
Sep 23, 2022 | 15.55 | 15.61 | 14.75 | 15.18 | 838,777 | -0.62(-3.93%) |
Sep 22, 2022 | 16.91 | 16.91 | 15.76 | 15.80 | 799,647 | -1.11(-6.57%) |
Sep 21, 2022 | 17.51 | 17.55 | 16.91 | 16.91 | 379,289 | -0.57(-3.28%) |
Sep 20, 2022 | 17.31 | 17.55 | 17.23 | 17.49 | 558,378 | +0.08(+0.49%) |
Sep 19, 2022 | 17.22 | 17.56 | 17.13 | 17.40 | 422,521 | +0.01(+0.05%) |
Sep 16, 2022 | 17.45 | 17.51 | 17.03 | 17.39 | 986,082 | -0.24(-1.39%) |
Sep 15, 2022 | 17.41 | 17.93 | 17.41 | 17.64 | 414,183 | +0.11(+0.64%) |
Sep 14, 2022 | 17.78 | 17.81 | 17.12 | 17.52 | 444,551 | -0.24(-1.33%) |
Sep 13, 2022 | 18.00 | 18.25 | 17.61 | 17.76 | 635,858 | -0.66(-3.56%) |
Sep 12, 2022 | 18.12 | 18.51 | 17.93 | 18.42 | 477,878 | +0.48(+2.67%) |
Sep 09, 2022 | 17.42 | 17.99 | 17.40 | 17.94 | 403,271 | +0.61(+3.52%) |
Sep 08, 2022 | 17.08 | 17.49 | 16.89 | 17.33 | 414,412 | +0.11(+0.65%) |
Sep 07, 2022 | 17.22 | 17.40 | 17.19 | 17.22 | 711,092 | -0.16(-0.92%) |
Sep 06, 2022 | 17.81 | 17.83 | 17.31 | 17.38 | 549,408 | -0.34(-1.91%) |
Sep 02, 2022 | 17.94 | 17.99 | 17.64 | 17.71 | 466,359 | -0.03(-0.16%) |
Sep 01, 2022 | 17.72 | 17.74 | 17.45 | 17.74 | 589,828 | -0.17(-0.94%) |
Aug 31, 2022 | 18.25 | 18.25 | 17.86 | 17.91 | 527,845 | -0.29(-1.60%) |
Aug 30, 2022 | 18.82 | 18.86 | 18.18 | 18.20 | 532,814 | -0.56(-3.00%) |
Aug 29, 2022 | 18.66 | 18.96 | 18.48 | 18.76 | 388,729 | -0.09(-0.50%) |
Aug 26, 2022 | 18.98 | 19.09 | 18.66 | 18.86 | 767,442 | -0.10(-0.54%) |
Aug 25, 2022 | 18.59 | 19.05 | 18.58 | 18.96 | 477,124 | +0.54(+2.95%) |
Aug 24, 2022 | 18.25 | 18.60 | 18.15 | 18.42 | 366,843 | +0.06(+0.31%) |
Aug 23, 2022 | 18.35 | 18.52 | 18.27 | 18.36 | 494,292 | -0.03(-0.15%) |
Aug 22, 2022 | 18.90 | 18.90 | 18.28 | 18.39 | 657,341 | -0.79(-4.11%) |
Aug 19, 2022 | 19.13 | 19.44 | 19.06 | 19.18 | 647,187 | -0.06(-0.29%) |
Aug 18, 2022 | 19.36 | 19.36 | 19.02 | 19.23 | 631,916 | -0.13(-0.68%) |
Aug 17, 2022 | 19.23 | 19.53 | 19.10 | 19.36 | 889,637 | -0.12(-0.63%) |
Aug 16, 2022 | 18.74 | 19.49 | 18.62 | 19.49 | 1,143,875 | +0.84(+4.53%) |
Aug 15, 2022 | 18.22 | 18.71 | 18.06 | 18.64 | 1,714,814 | +0.22(+1.17%) |
Aug 12, 2022 | 18.43 | 18.59 | 18.29 | 18.43 | 1,354,517 | +0.02(+0.10%) |
Aug 11, 2022 | 18.10 | 18.58 | 18.07 | 18.41 | 1,068,179 | +0.51(+2.83%) |
Aug 10, 2022 | 17.58 | 17.98 | 17.57 | 17.90 | 637,906 | +0.63(+3.64%) |
Aug 09, 2022 | 17.51 | 17.53 | 17.00 | 17.27 | 778,355 | -0.18(-1.02%) |
Aug 08, 2022 | 17.59 | 18.20 | 17.38 | 17.45 | 1,025,049 | -0.78(-4.27%) |
Aug 05, 2022 | 18.03 | 18.43 | 17.69 | 18.23 | 868,599 | -0.18(-0.97%) |
Aug 04, 2022 | 18.19 | 18.45 | 17.98 | 18.41 | 870,123 | +0.07(+0.36%) |
Aug 03, 2022 | 17.83 | 18.54 | 17.77 | 18.34 | 539,678 | +0.61(+3.44%) |
Aug 02, 2022 | 17.59 | 17.93 | 17.40 | 17.73 | 383,797 | +0.14(+0.80%) |
Aug 01, 2022 | 17.33 | 17.65 | 17.09 | 17.59 | 383,865 | +0.18(+1.02%) |
Jul 29, 2022 | 18.19 | 18.19 | 17.33 | 17.41 | 686,800 | -0.78(-4.28%) |
Jul 28, 2022 | 17.70 | 18.26 | 17.41 | 18.19 | 679,880 | +0.42(+2.37%) |
Jul 27, 2022 | 17.42 | 17.87 | 17.42 | 17.77 | 507,835 | +0.39(+2.27%) |
Jul 26, 2022 | 17.46 | 17.54 | 17.23 | 17.38 | 348,387 | -0.07(-0.38%) |
Jul 25, 2022 | 17.38 | 17.59 | 17.23 | 17.44 | 425,716 | +0.22(+1.25%) |
Jul 22, 2022 | 17.33 | 17.41 | 17.09 | 17.23 | 507,890 | -0.07(-0.38%) |
Jul 21, 2022 | 17.07 | 17.32 | 16.91 | 17.29 | 422,930 | +0.14(+0.82%) |
Jul 20, 2022 | 16.71 | 17.23 | 16.62 | 17.15 | 434,747 | +0.44(+2.64%) |
Jul 19, 2022 | 16.37 | 16.86 | 16.37 | 16.71 | 495,969 | +0.58(+3.60%) |
Jul 18, 2022 | 15.94 | 16.17 | 15.91 | 16.13 | 550,091 | +0.30(+1.90%) |
Jul 15, 2022 | 15.51 | 15.88 | 15.25 | 15.83 | 449,632 | +0.59(+3.88%) |
Jul 14, 2022 | 15.35 | 15.44 | 15.12 | 15.24 | 531,241 | -0.38(-2.40%) |
Jul 13, 2022 | 15.77 | 15.79 | 15.48 | 15.61 | 410,314 | -0.26(-1.65%) |
Jul 12, 2022 | 15.35 | 15.99 | 15.35 | 15.88 | 552,083 | +0.38(+2.48%) |
Jul 11, 2022 | 15.74 | 15.78 | 15.43 | 15.49 | 524,574 | -0.42(-2.65%) |
Jul 08, 2022 | 16.02 | 16.20 | 15.72 | 15.91 | 828,463 | -0.08(-0.53%) |
Jul 07, 2022 | 15.64 | 16.06 | 15.58 | 16.00 | 702,805 | +0.49(+3.14%) |
Jul 06, 2022 | 15.96 | 16.11 | 15.39 | 15.51 | 1,187,527 | -0.43(-2.71%) |
Jul 05, 2022 | 16.28 | 16.28 | 15.71 | 15.94 | 1,457,143 | -0.54(-3.30%) |
Jul 01, 2022 | 15.71 | 16.51 | 15.71 | 16.48 | 1,103,256 | +0.65(+4.09%) |
Jun 30, 2022 | 15.87 | 16.18 | 15.74 | 15.84 | 1,286,957 | -0.23(-1.46%) |
Jun 29, 2022 | 16.21 | 16.21 | 15.66 | 16.07 | 1,208,353 | -0.20(-1.21%) |
Jun 28, 2022 | 16.83 | 17.03 | 16.24 | 16.27 | 678,379 | -0.35(-2.09%) |
Jun 27, 2022 | 16.21 | 16.69 | 16.11 | 16.62 | 834,026 | +0.55(+3.44%) |
Jun 24, 2022 | 15.94 | 16.33 | 15.88 | 16.06 | 2,992,733 | +0.22(+1.36%) |
Jun 23, 2022 | 15.96 | 16.06 | 15.24 | 15.85 | 1,586,976 | -0.12(-0.76%) |
Jun 22, 2022 | 16.08 | 16.45 | 15.90 | 15.97 | 1,615,596 | -0.38(-2.30%) |
Jun 21, 2022 | 17.10 | 17.23 | 16.34 | 16.34 | 1,000,713 | -0.54(-3.22%) |
Jun 17, 2022 | 17.15 | 17.30 | 16.40 | 16.89 | 1,604,771 | -0.12(-0.72%) |
Jun 16, 2022 | 17.32 | 17.49 | 16.80 | 17.01 | 1,133,406 | -0.66(-3.72%) |
Jun 15, 2022 | 17.51 | 18.02 | 17.41 | 17.67 | 1,036,213 | +0.36(+2.06%) |
Jun 14, 2022 | 16.67 | 17.51 | 16.57 | 17.31 | 1,072,050 | +0.66(+3.94%) |
Jun 13, 2022 | 17.08 | 17.29 | 16.48 | 16.65 | 1,642,581 | -0.85(-4.85%) |
Jun 10, 2022 | 17.63 | 17.86 | 17.45 | 17.50 | 895,536 | -0.44(-2.45%) |
Jun 09, 2022 | 17.59 | 18.03 | 17.47 | 17.94 | 811,946 | +0.17(+0.95%) |
Jun 08, 2022 | 18.32 | 18.40 | 17.67 | 17.77 | 1,042,735 | -0.55(-3.01%) |
Jun 07, 2022 | 18.20 | 18.46 | 17.96 | 18.32 | 1,175,372 | +0.08(+0.46%) |
Jun 06, 2022 | 18.30 | 18.41 | 18.06 | 18.24 | 1,602,037 | +0.06(+0.31%) |
Jun 03, 2022 | 18.04 | 18.40 | 18.02 | 18.18 | 1,281,729 | -0.01(-0.05%) |
Jun 02, 2022 | 18.17 | 18.35 | 17.96 | 18.19 | 1,075,361 | +0.03(+0.15%) |