Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.20 | 13.86 | 13.19 | 13.53 | 1,925,997 | +0.51(+3.91%) |
Jul 28, 2023 | 12.78 | 13.11 | 12.67 | 13.02 | 637,405 | +0.32(+2.50%) |
Jul 27, 2023 | 12.77 | 12.84 | 12.45 | 12.70 | 645,900 | +0.00(+0.00%) |
Jul 26, 2023 | 12.36 | 12.77 | 12.36 | 12.70 | 887,208 | +0.24(+1.93%) |
Jul 25, 2023 | 12.36 | 12.64 | 12.34 | 12.46 | 775,494 | +0.12(+0.93%) |
Jul 24, 2023 | 11.82 | 12.36 | 11.82 | 12.35 | 1,142,772 | +0.64(+5.50%) |
Jul 21, 2023 | 11.61 | 11.86 | 11.38 | 11.70 | 861,185 | +0.07(+0.58%) |
Jul 20, 2023 | 11.68 | 11.77 | 11.44 | 11.64 | 576,682 | +0.05(+0.42%) |
Jul 19, 2023 | 11.61 | 11.71 | 11.39 | 11.59 | 831,426 | -0.17(-1.47%) |
Jul 18, 2023 | 11.73 | 11.83 | 11.66 | 11.76 | 609,570 | +0.03(+0.25%) |
Jul 17, 2023 | 11.34 | 11.80 | 11.27 | 11.73 | 679,900 | +0.39(+3.47%) |
Jul 14, 2023 | 11.77 | 11.79 | 11.24 | 11.34 | 824,811 | -0.52(-4.38%) |
Jul 13, 2023 | 11.97 | 11.99 | 11.78 | 11.86 | 426,685 | -0.09(-0.72%) |
Jul 12, 2023 | 12.10 | 12.21 | 11.84 | 11.94 | 524,204 | -0.04(-0.32%) |
Jul 11, 2023 | 11.91 | 12.01 | 11.75 | 11.98 | 524,106 | +0.13(+1.14%) |
Jul 10, 2023 | 11.96 | 12.17 | 11.71 | 11.85 | 602,988 | -0.19(-1.60%) |
Jul 07, 2023 | 11.87 | 12.15 | 11.86 | 12.04 | 589,672 | +0.24(+2.04%) |
Jul 06, 2023 | 12.40 | 12.46 | 11.64 | 11.80 | 845,853 | -0.75(-5.97%) |
Jul 05, 2023 | 11.94 | 12.72 | 11.69 | 12.55 | 1,449,585 | +0.55(+4.56%) |
Jul 03, 2023 | 12.09 | 12.37 | 11.92 | 12.00 | 455,001 | +0.13(+1.13%) |
Jun 30, 2023 | 11.82 | 11.99 | 11.64 | 11.87 | 563,646 | +0.19(+1.65%) |
Jun 29, 2023 | 11.52 | 11.86 | 11.45 | 11.67 | 513,608 | +0.19(+1.67%) |
Jun 28, 2023 | 11.26 | 11.49 | 11.14 | 11.48 | 536,041 | +0.17(+1.53%) |
Jun 27, 2023 | 11.53 | 11.63 | 11.27 | 11.31 | 713,176 | -0.17(-1.51%) |
Jun 26, 2023 | 12.00 | 12.06 | 11.47 | 11.48 | 691,183 | -0.61(-5.01%) |
Jun 23, 2023 | 11.98 | 12.10 | 11.79 | 12.09 | 1,116,463 | +0.15(+1.29%) |
Jun 22, 2023 | 11.99 | 12.04 | 11.79 | 11.93 | 333,665 | -0.14(-1.19%) |
Jun 21, 2023 | 12.01 | 12.17 | 11.94 | 12.08 | 469,448 | +0.06(+0.48%) |
Jun 20, 2023 | 12.16 | 12.16 | 11.66 | 12.02 | 585,092 | -0.14(-1.19%) |
Jun 16, 2023 | 12.39 | 12.43 | 11.96 | 12.16 | 631,190 | -0.12(-0.94%) |
Jun 15, 2023 | 12.19 | 12.32 | 11.96 | 12.28 | 543,547 | +0.09(+0.71%) |
Jun 14, 2023 | 11.95 | 12.28 | 11.93 | 12.19 | 629,964 | +0.41(+3.51%) |
Jun 13, 2023 | 11.61 | 11.87 | 11.57 | 11.78 | 762,935 | +0.42(+3.72%) |
Jun 12, 2023 | 11.64 | 11.67 | 11.35 | 11.36 | 909,857 | -0.37(-3.11%) |
Jun 09, 2023 | 11.62 | 11.92 | 11.49 | 11.72 | 638,327 | +0.18(+1.58%) |
Jun 08, 2023 | 11.82 | 11.91 | 11.40 | 11.54 | 658,229 | -0.16(-1.40%) |
Jun 07, 2023 | 11.71 | 11.88 | 11.51 | 11.70 | 913,253 | +0.05(+0.41%) |
Jun 06, 2023 | 11.34 | 11.77 | 11.18 | 11.66 | 869,146 | +0.13(+1.17%) |
Jun 05, 2023 | 12.03 | 12.13 | 11.50 | 11.52 | 816,680 | -0.57(-4.69%) |
Jun 02, 2023 | 11.71 | 12.29 | 11.64 | 12.09 | 1,003,930 | +0.67(+5.89%) |
Jun 01, 2023 | 11.25 | 11.70 | 11.25 | 11.42 | 1,041,064 | +0.16(+1.45%) |
May 31, 2023 | 11.29 | 11.64 | 11.18 | 11.25 | 1,074,987 | -0.18(-1.60%) |
May 30, 2023 | 12.02 | 12.02 | 11.29 | 11.43 | 1,388,188 | -0.70(-5.78%) |
May 26, 2023 | 11.73 | 12.26 | 11.73 | 12.14 | 971,783 | +0.38(+3.26%) |
May 25, 2023 | 11.58 | 11.82 | 11.43 | 11.75 | 844,062 | +0.11(+0.96%) |
May 24, 2023 | 11.89 | 11.89 | 11.43 | 11.64 | 692,188 | -0.23(-1.97%) |
May 23, 2023 | 11.94 | 12.11 | 11.79 | 11.87 | 905,804 | -0.06(-0.47%) |
May 22, 2023 | 12.08 | 12.23 | 11.77 | 11.93 | 579,275 | -0.11(-0.93%) |
May 19, 2023 | 11.79 | 12.23 | 11.71 | 12.04 | 758,858 | +0.41(+3.54%) |
May 18, 2023 | 11.68 | 11.68 | 11.41 | 11.63 | 509,748 | +0.02(+0.16%) |
May 17, 2023 | 11.51 | 11.73 | 11.48 | 11.61 | 639,303 | +0.12(+1.06%) |
May 16, 2023 | 11.72 | 11.92 | 11.48 | 11.49 | 733,715 | -0.38(-3.23%) |
May 15, 2023 | 12.09 | 12.20 | 11.80 | 11.87 | 761,201 | -0.13(-1.09%) |
May 12, 2023 | 12.39 | 12.62 | 11.94 | 12.01 | 570,964 | -0.24(-1.98%) |
May 11, 2023 | 11.86 | 12.53 | 11.86 | 12.25 | 690,899 | +0.27(+2.26%) |
May 10, 2023 | 11.86 | 12.03 | 11.72 | 11.98 | 760,691 | +0.11(+0.95%) |
May 09, 2023 | 12.62 | 12.62 | 11.64 | 11.86 | 1,373,292 | -0.80(-6.35%) |
May 08, 2023 | 12.70 | 12.82 | 12.36 | 12.67 | 743,989 | +0.13(+1.04%) |
May 05, 2023 | 12.63 | 12.99 | 12.49 | 12.54 | 672,968 | +0.25(+2.06%) |
May 04, 2023 | 12.39 | 12.53 | 12.01 | 12.29 | 1,102,184 | -0.27(-2.16%) |
May 03, 2023 | 12.88 | 13.00 | 12.40 | 12.56 | 724,766 | -0.21(-1.68%) |
May 02, 2023 | 13.38 | 13.43 | 12.75 | 12.77 | 1,027,956 | -0.77(-5.66%) |
May 01, 2023 | 14.05 | 14.05 | 13.25 | 13.54 | 969,140 | -0.20(-1.43%) |
Apr 28, 2023 | 13.25 | 13.83 | 13.14 | 13.73 | 925,838 | +0.26(+1.94%) |
Apr 27, 2023 | 13.51 | 13.57 | 13.21 | 13.47 | 657,138 | -0.01(-0.07%) |
Apr 26, 2023 | 14.35 | 14.42 | 13.42 | 13.48 | 745,170 | -0.88(-6.12%) |
Apr 25, 2023 | 14.84 | 15.02 | 14.26 | 14.36 | 726,712 | -0.29(-1.98%) |
Apr 24, 2023 | 14.25 | 14.78 | 14.13 | 14.65 | 756,227 | +0.40(+2.82%) |
Apr 21, 2023 | 14.79 | 14.80 | 14.15 | 14.25 | 641,857 | -0.48(-3.24%) |
Apr 20, 2023 | 15.17 | 15.35 | 14.59 | 14.73 | 607,110 | -0.62(-4.02%) |
Apr 19, 2023 | 15.64 | 15.79 | 15.04 | 15.34 | 907,313 | -0.45(-2.84%) |
Apr 18, 2023 | 15.74 | 16.05 | 15.45 | 15.79 | 1,033,842 | +0.23(+1.50%) |
Apr 17, 2023 | 14.41 | 15.68 | 14.40 | 15.56 | 1,485,692 | +1.31(+9.19%) |
Apr 14, 2023 | 14.07 | 14.34 | 13.95 | 14.25 | 406,987 | +0.16(+1.13%) |
Apr 13, 2023 | 13.64 | 14.25 | 13.61 | 14.09 | 553,175 | +0.46(+3.36%) |
Apr 12, 2023 | 13.56 | 13.73 | 13.36 | 13.63 | 261,977 | +0.09(+0.69%) |
Apr 11, 2023 | 13.51 | 13.77 | 13.40 | 13.54 | 629,763 | +0.03(+0.21%) |
Apr 10, 2023 | 13.37 | 13.76 | 13.17 | 13.51 | 382,258 | +0.23(+1.76%) |
Apr 06, 2023 | 13.63 | 13.65 | 13.20 | 13.28 | 529,044 | -0.35(-2.54%) |
Apr 05, 2023 | 13.40 | 13.66 | 13.07 | 13.62 | 613,380 | +0.12(+0.90%) |
Apr 04, 2023 | 13.46 | 13.60 | 13.02 | 13.50 | 1,325,218 | +0.09(+0.70%) |
Apr 03, 2023 | 13.56 | 13.73 | 12.90 | 13.41 | 1,073,188 | -0.50(-3.56%) |
Mar 31, 2023 | 13.84 | 14.00 | 13.67 | 13.90 | 778,163 | +0.13(+0.95%) |
Mar 30, 2023 | 14.57 | 14.67 | 13.58 | 13.77 | 951,508 | -0.60(-4.16%) |
Mar 29, 2023 | 14.60 | 14.72 | 14.26 | 14.37 | 996,041 | -0.15(-1.03%) |
Mar 28, 2023 | 14.27 | 14.84 | 14.27 | 14.52 | 1,011,701 | +0.36(+2.58%) |
Mar 27, 2023 | 14.16 | 14.27 | 13.75 | 14.16 | 653,954 | +0.16(+1.14%) |
Mar 24, 2023 | 13.67 | 14.01 | 13.63 | 14.00 | 699,470 | +0.05(+0.33%) |
Mar 23, 2023 | 14.45 | 14.79 | 13.74 | 13.95 | 1,537,811 | -0.28(-1.97%) |
Mar 22, 2023 | 14.55 | 14.67 | 14.18 | 14.23 | 925,382 | -0.44(-3.00%) |
Mar 21, 2023 | 14.69 | 15.13 | 14.51 | 14.67 | 1,063,009 | +0.69(+4.95%) |
Mar 20, 2023 | 13.62 | 14.23 | 13.55 | 13.98 | 781,214 | +0.31(+2.26%) |
Mar 17, 2023 | 14.04 | 14.40 | 13.53 | 13.67 | 863,187 | -0.52(-3.69%) |
Mar 16, 2023 | 14.32 | 14.46 | 13.83 | 14.19 | 1,016,756 | -0.23(-1.62%) |
Mar 15, 2023 | 15.15 | 15.16 | 14.16 | 14.43 | 1,302,355 | -1.38(-8.75%) |
Mar 14, 2023 | 15.59 | 16.24 | 15.55 | 15.81 | 1,036,356 | +0.39(+2.55%) |
Mar 13, 2023 | 15.28 | 15.93 | 14.54 | 15.42 | 1,662,585 | -0.80(-4.96%) |
Mar 10, 2023 | 16.60 | 16.93 | 16.08 | 16.22 | 970,268 | -0.37(-2.25%) |
Mar 09, 2023 | 17.31 | 17.34 | 16.59 | 16.60 | 838,209 | -0.76(-4.36%) |
Mar 08, 2023 | 17.23 | 17.72 | 17.03 | 17.35 | 824,347 | +0.30(+1.75%) |
Mar 07, 2023 | 16.79 | 17.09 | 16.47 | 17.05 | 756,596 | +0.31(+1.84%) |
Mar 06, 2023 | 17.07 | 17.08 | 16.62 | 16.75 | 1,190,239 | -0.25(-1.49%) |
Mar 03, 2023 | 17.46 | 17.48 | 16.90 | 17.00 | 1,158,222 | -0.38(-2.21%) |
Mar 02, 2023 | 17.32 | 17.69 | 17.00 | 17.38 | 1,307,894 | +0.06(+0.32%) |
Mar 01, 2023 | 17.48 | 18.14 | 17.17 | 17.32 | 1,878,839 | +0.36(+2.09%) |
Feb 28, 2023 | 17.20 | 17.58 | 16.97 | 16.97 | 1,337,335 | -0.21(-1.20%) |
Feb 27, 2023 | 16.82 | 17.45 | 16.75 | 17.18 | 971,166 | +0.44(+2.63%) |
Feb 24, 2023 | 16.54 | 17.03 | 16.44 | 16.74 | 1,047,625 | +0.08(+0.49%) |
Feb 23, 2023 | 16.44 | 17.13 | 16.43 | 16.65 | 1,397,164 | +0.48(+2.99%) |
Feb 22, 2023 | 16.37 | 16.75 | 15.94 | 16.17 | 1,489,582 | -0.34(-2.04%) |
Feb 21, 2023 | 16.42 | 16.95 | 16.17 | 16.51 | 1,532,163 | +0.09(+0.56%) |
Feb 17, 2023 | 17.00 | 17.10 | 16.22 | 16.42 | 972,622 | -0.59(-3.49%) |
Feb 16, 2023 | 17.15 | 17.51 | 17.00 | 17.01 | 1,740,116 | -0.26(-1.48%) |
Feb 15, 2023 | 16.68 | 17.32 | 16.28 | 17.27 | 2,133,223 | +0.65(+3.90%) |
Feb 14, 2023 | 15.54 | 16.87 | 15.28 | 16.62 | 3,152,439 | +1.47(+9.69%) |
Feb 13, 2023 | 14.78 | 15.29 | 14.51 | 15.15 | 1,461,893 | +0.41(+2.78%) |
Feb 10, 2023 | 15.32 | 15.42 | 14.56 | 14.74 | 969,084 | -0.55(-3.58%) |
Feb 09, 2023 | 14.46 | 15.44 | 14.21 | 15.29 | 1,853,195 | +0.88(+6.14%) |
Feb 08, 2023 | 14.96 | 15.02 | 14.26 | 14.40 | 898,726 | -0.50(-3.37%) |
Feb 07, 2023 | 14.23 | 14.91 | 14.14 | 14.90 | 1,418,840 | +0.84(+5.97%) |
Feb 06, 2023 | 13.77 | 14.26 | 13.74 | 14.06 | 1,228,248 | +0.36(+2.66%) |
Feb 03, 2023 | 13.20 | 13.81 | 13.20 | 13.70 | 755,769 | +0.48(+3.66%) |
Feb 02, 2023 | 13.68 | 13.84 | 12.93 | 13.22 | 863,792 | -0.51(-3.72%) |
Feb 01, 2023 | 13.36 | 14.04 | 13.23 | 13.73 | 993,613 | +0.36(+2.73%) |
Jan 31, 2023 | 12.63 | 13.48 | 12.39 | 13.36 | 1,430,416 | +0.65(+5.09%) |
Jan 30, 2023 | 12.77 | 12.97 | 12.64 | 12.71 | 764,113 | -0.12(-0.92%) |
Jan 27, 2023 | 12.26 | 12.94 | 12.18 | 12.83 | 1,163,084 | +0.60(+4.92%) |
Jan 26, 2023 | 12.62 | 12.62 | 11.87 | 12.23 | 652,102 | -0.28(-2.26%) |
Jan 25, 2023 | 12.40 | 12.58 | 11.83 | 12.51 | 805,554 | +0.01(+0.07%) |
Jan 24, 2023 | 11.87 | 12.82 | 11.75 | 12.50 | 1,809,872 | +0.67(+5.62%) |
Jan 23, 2023 | 12.52 | 12.59 | 11.81 | 11.84 | 1,074,121 | -0.78(-6.21%) |
Jan 20, 2023 | 12.64 | 12.75 | 12.45 | 12.62 | 335,410 | +0.21(+1.69%) |
Jan 19, 2023 | 12.37 | 12.54 | 12.11 | 12.41 | 425,702 | -0.01(-0.07%) |
Jan 18, 2023 | 12.97 | 13.12 | 12.42 | 12.42 | 597,590 | -0.55(-4.22%) |
Jan 17, 2023 | 12.95 | 13.29 | 12.74 | 12.97 | 1,318,690 | +0.11(+0.85%) |
Jan 13, 2023 | 12.69 | 12.91 | 12.39 | 12.86 | 734,382 | +0.35(+2.77%) |
Jan 12, 2023 | 11.95 | 12.61 | 11.93 | 12.51 | 715,119 | +0.64(+5.38%) |
Jan 11, 2023 | 12.45 | 12.68 | 11.87 | 11.87 | 718,551 | -0.56(-4.48%) |
Jan 10, 2023 | 12.02 | 12.58 | 11.93 | 12.43 | 720,659 | +0.34(+2.79%) |
Jan 09, 2023 | 12.77 | 12.91 | 12.08 | 12.09 | 595,850 | -0.52(-4.12%) |
Jan 06, 2023 | 12.49 | 12.90 | 12.33 | 12.61 | 804,410 | +0.36(+2.90%) |
Jan 05, 2023 | 12.08 | 12.34 | 11.95 | 12.26 | 819,470 | +0.24(+1.97%) |
Jan 04, 2023 | 12.54 | 12.67 | 11.87 | 12.02 | 1,387,171 | -0.72(-5.65%) |
Jan 03, 2023 | 13.13 | 13.22 | 12.56 | 12.74 | 735,090 | -0.40(-3.05%) |
Dec 30, 2022 | 12.77 | 13.26 | 12.70 | 13.14 | 598,543 | +0.33(+2.56%) |
Dec 29, 2022 | 12.54 | 13.06 | 12.37 | 12.81 | 420,356 | +0.26(+2.03%) |
Dec 28, 2022 | 13.26 | 13.26 | 12.56 | 12.56 | 487,022 | -0.81(-6.07%) |
Dec 27, 2022 | 13.32 | 13.41 | 13.12 | 13.37 | 398,652 | +0.13(+0.96%) |
Dec 23, 2022 | 13.31 | 13.43 | 13.01 | 13.24 | 388,998 | +0.05(+0.35%) |
Dec 22, 2022 | 13.55 | 13.67 | 12.82 | 13.20 | 622,801 | -0.36(-2.62%) |
Dec 21, 2022 | 13.68 | 13.78 | 12.82 | 13.55 | 1,059,108 | -0.26(-1.85%) |
Dec 20, 2022 | 13.36 | 14.10 | 13.36 | 13.81 | 1,015,667 | +0.47(+3.56%) |
Dec 19, 2022 | 13.53 | 13.64 | 13.13 | 13.33 | 595,567 | -0.19(-1.42%) |
Dec 16, 2022 | 13.56 | 13.84 | 13.38 | 13.53 | 1,296,027 | -0.20(-1.46%) |
Dec 15, 2022 | 13.92 | 14.02 | 13.53 | 13.73 | 568,363 | -0.09(-0.66%) |
Dec 14, 2022 | 14.03 | 14.14 | 13.47 | 13.82 | 704,915 | -0.12(-0.85%) |
Dec 13, 2022 | 14.14 | 14.18 | 13.53 | 13.94 | 852,967 | +0.08(+0.59%) |
Dec 12, 2022 | 13.23 | 13.98 | 13.18 | 13.85 | 1,322,063 | +0.64(+4.83%) |
Dec 09, 2022 | 13.39 | 13.66 | 13.13 | 13.22 | 721,989 | -0.20(-1.50%) |
Dec 08, 2022 | 12.89 | 13.74 | 12.89 | 13.42 | 845,794 | +0.78(+6.13%) |
Dec 07, 2022 | 13.18 | 13.26 | 12.26 | 12.64 | 1,418,132 | -0.63(-4.74%) |
Dec 06, 2022 | 13.86 | 14.25 | 13.04 | 13.27 | 1,145,999 | -0.59(-4.28%) |
Dec 05, 2022 | 14.74 | 14.88 | 13.84 | 13.86 | 1,178,992 | -0.73(-5.00%) |
Dec 02, 2022 | 13.68 | 14.77 | 13.63 | 14.59 | 1,155,100 | +0.79(+5.75%) |
Dec 01, 2022 | 13.85 | 14.10 | 13.47 | 13.80 | 1,595,123 | +0.05(+0.33%) |
Nov 30, 2022 | 13.93 | 14.03 | 13.51 | 13.75 | 743,755 | -0.02(-0.13%) |
Nov 29, 2022 | 13.72 | 14.23 | 13.66 | 13.77 | 923,742 | +0.44(+3.28%) |
Nov 28, 2022 | 13.77 | 14.09 | 13.28 | 13.33 | 857,089 | -0.53(-3.82%) |
Nov 25, 2022 | 13.20 | 14.21 | 13.15 | 13.86 | 880,742 | +0.67(+5.04%) |
Nov 23, 2022 | 13.71 | 13.89 | 13.17 | 13.20 | 772,758 | -0.62(-4.49%) |
Nov 22, 2022 | 13.73 | 13.99 | 13.45 | 13.82 | 811,961 | +0.25(+1.81%) |
Nov 21, 2022 | 13.54 | 13.63 | 13.02 | 13.57 | 995,179 | +0.05(+0.40%) |
Nov 18, 2022 | 12.67 | 13.55 | 12.32 | 13.52 | 1,084,182 | +0.77(+6.01%) |
Nov 17, 2022 | 12.35 | 12.80 | 12.34 | 12.75 | 800,245 | +0.20(+1.60%) |
Nov 16, 2022 | 12.78 | 12.84 | 12.33 | 12.55 | 667,173 | -0.23(-1.78%) |
Nov 15, 2022 | 12.60 | 12.90 | 12.28 | 12.78 | 904,636 | +0.44(+3.55%) |
Nov 14, 2022 | 12.43 | 12.67 | 12.26 | 12.34 | 1,004,220 | +0.09(+0.74%) |
Nov 11, 2022 | 12.63 | 12.64 | 12.11 | 12.25 | 518,826 | -0.16(-1.25%) |
Nov 10, 2022 | 12.60 | 12.67 | 12.09 | 12.40 | 646,738 | +0.11(+0.89%) |
Nov 09, 2022 | 12.81 | 12.87 | 12.16 | 12.29 | 920,598 | -0.63(-4.87%) |
Nov 08, 2022 | 12.60 | 13.00 | 12.56 | 12.92 | 1,093,364 | +0.41(+3.28%) |
Nov 07, 2022 | 13.02 | 13.02 | 12.46 | 12.51 | 891,153 | -0.28(-2.21%) |
Nov 04, 2022 | 13.06 | 13.08 | 12.57 | 12.80 | 749,480 | +0.10(+0.79%) |
Nov 03, 2022 | 12.43 | 12.95 | 12.31 | 12.70 | 1,157,486 | +0.24(+1.90%) |
Nov 02, 2022 | 12.94 | 12.46 | 1,500,898 | -0.13(-1.01%) | ||
Nov 01, 2022 | 12.43 | 12.80 | 12.10 | 12.59 | 1,190,049 | +0.25(+2.00%) |
Oct 31, 2022 | 11.66 | 12.42 | 11.66 | 12.34 | 942,273 | +0.53(+4.48%) |
Oct 28, 2022 | 11.77 | 11.90 | 11.44 | 11.81 | 687,670 | +0.08(+0.70%) |
Oct 27, 2022 | 11.49 | 12.02 | 11.23 | 11.73 | 695,332 | +0.12(+1.02%) |
Oct 26, 2022 | 11.53 | 11.78 | 11.19 | 11.61 | 768,756 | +0.18(+1.60%) |
Oct 25, 2022 | 10.40 | 11.45 | 10.40 | 11.43 | 1,314,206 | +1.07(+10.30%) |
Oct 24, 2022 | 10.66 | 10.66 | 10.14 | 10.36 | 590,744 | -0.30(-2.82%) |
Oct 21, 2022 | 10.44 | 10.82 | 10.32 | 10.66 | 556,133 | +0.24(+2.27%) |
Oct 20, 2022 | 10.81 | 10.87 | 10.36 | 10.42 | 662,668 | -0.42(-3.87%) |
Oct 19, 2022 | 10.70 | 10.98 | 10.51 | 10.84 | 1,001,710 | +0.26(+2.41%) |
Oct 18, 2022 | 10.31 | 10.60 | 9.960 | 10.59 | 1,020,388 | +0.52(+5.16%) |
Oct 17, 2022 | 9.531 | 10.20 | 9.412 | 10.07 | 1,750,856 | +0.49(+5.14%) |
Oct 14, 2022 | 9.130 | 9.604 | 9.116 | 9.576 | 874,915 | +0.55(+6.06%) |
Oct 13, 2022 | 8.628 | 9.038 | 8.591 | 9.029 | 429,360 | +0.33(+3.77%) |
Oct 12, 2022 | 8.455 | 8.719 | 8.254 | 8.701 | 295,059 | +0.20(+2.36%) |
Oct 11, 2022 | 8.290 | 8.564 | 8.154 | 8.500 | 312,080 | +0.08(+0.98%) |
Oct 10, 2022 | 8.683 | 8.792 | 8.309 | 8.418 | 499,099 | -0.27(-3.15%) |
Oct 07, 2022 | 8.564 | 8.838 | 8.473 | 8.692 | 383,615 | +0.14(+1.60%) |
Oct 06, 2022 | 8.427 | 8.692 | 8.315 | 8.555 | 350,195 | +0.12(+1.41%) |
Oct 05, 2022 | 8.281 | 8.491 | 7.989 | 8.436 | 596,702 | +0.05(+0.54%) |
Oct 04, 2022 | 8.674 | 8.745 | 8.290 | 8.391 | 568,517 | -0.16(-1.81%) |
Oct 03, 2022 | 8.546 | 8.701 | 8.473 | 8.546 | 1,116,028 | +0.22(+2.63%) |
Sep 30, 2022 | 8.300 | 8.573 | 8.300 | 8.327 | 595,927 | +0.05(+0.55%) |
Sep 29, 2022 | 8.637 | 8.697 | 7.980 | 8.281 | 958,771 | -0.44(-5.02%) |
Sep 28, 2022 | 8.965 | 8.965 | 8.427 | 8.719 | 513,475 | -0.03(-0.31%) |
Sep 27, 2022 | 8.564 | 8.829 | 8.455 | 8.746 | 602,570 | +0.29(+3.45%) |
Sep 26, 2022 | 8.190 | 8.646 | 8.044 | 8.455 | 794,417 | +0.11(+1.31%) |
Sep 23, 2022 | 9.184 | 9.184 | 8.281 | 8.345 | 1,064,435 | -1.06(-11.25%) |
Sep 22, 2022 | 9.221 | 9.586 | 9.216 | 9.403 | 604,223 | +0.23(+2.49%) |
Sep 21, 2022 | 9.494 | 9.558 | 9.084 | 9.175 | 723,098 | -0.18(-1.95%) |
Sep 20, 2022 | 9.522 | 9.668 | 9.275 | 9.358 | 1,133,500 | -0.16(-1.72%) |
Sep 19, 2022 | 8.892 | 9.539 | 8.878 | 9.522 | 1,231,217 | +0.40(+4.40%) |
Sep 16, 2022 | 9.394 | 9.440 | 8.829 | 9.120 | 1,133,371 | +0.00(+0.00%) |
Sep 15, 2022 | 9.248 | 9.275 | 8.947 | 9.120 | 730,775 | -0.23(-2.44%) |
Sep 14, 2022 | 9.257 | 9.636 | 9.148 | 9.348 | 1,183,356 | +0.22(+2.40%) |
Sep 13, 2022 | 8.975 | 9.301 | 8.664 | 9.130 | 1,100,290 | +0.09(+1.01%) |
Sep 12, 2022 | 9.066 | 9.157 | 8.783 | 9.038 | 905,489 | +0.05(+0.61%) |
Sep 09, 2022 | 8.883 | 9.148 | 8.874 | 8.984 | 688,363 | +0.16(+1.76%) |
Sep 08, 2022 | 8.701 | 8.856 | 8.628 | 8.829 | 379,155 | +0.16(+1.79%) |
Sep 07, 2022 | 8.956 | 8.970 | 8.500 | 8.674 | 873,455 | -0.37(-4.13%) |
Sep 06, 2022 | 9.193 | 9.230 | 8.810 | 9.047 | 1,225,382 | -0.01(-0.10%) |
Sep 02, 2022 | 8.692 | 9.102 | 8.564 | 9.057 | 752,086 | +0.53(+6.20%) |
Sep 01, 2022 | 8.728 | 8.737 | 8.391 | 8.528 | 741,784 | -0.26(-3.01%) |
Aug 31, 2022 | 8.427 | 8.865 | 8.391 | 8.792 | 871,477 | +0.26(+3.10%) |
Aug 30, 2022 | 9.047 | 9.047 | 8.309 | 8.528 | 825,319 | -0.56(-6.12%) |
Aug 29, 2022 | 8.774 | 9.221 | 8.756 | 9.084 | 934,335 | +0.24(+2.68%) |
Aug 26, 2022 | 8.838 | 8.865 | 8.528 | 8.847 | 488,819 | -0.02(-0.21%) |
Aug 25, 2022 | 8.883 | 8.883 | 8.619 | 8.865 | 495,879 | +0.11(+1.25%) |
Aug 24, 2022 | 8.856 | 8.874 | 8.455 | 8.756 | 835,263 | -0.12(-1.34%) |
Aug 23, 2022 | 9.358 | 9.385 | 8.819 | 8.874 | 1,046,918 | -0.26(-2.80%) |
Aug 22, 2022 | 9.157 | 9.449 | 9.084 | 9.130 | 1,134,228 | +0.06(+0.70%) |
Aug 19, 2022 | 8.838 | 9.157 | 8.701 | 9.066 | 906,233 | +0.13(+1.43%) |
Aug 18, 2022 | 8.883 | 9.095 | 8.674 | 8.938 | 1,002,765 | +0.18(+2.08%) |
Aug 17, 2022 | 8.655 | 8.929 | 8.491 | 8.756 | 550,421 | +0.12(+1.37%) |
Aug 16, 2022 | 8.719 | 8.801 | 8.518 | 8.637 | 395,831 | -0.05(-0.63%) |
Aug 15, 2022 | 8.555 | 8.724 | 8.035 | 8.692 | 1,010,510 | -0.06(-0.73%) |
Aug 12, 2022 | 8.746 | 8.829 | 8.537 | 8.756 | 558,195 | -0.06(-0.72%) |
Aug 11, 2022 | 8.555 | 8.965 | 8.546 | 8.819 | 792,002 | +0.29(+3.42%) |
Aug 10, 2022 | 8.391 | 8.619 | 8.003 | 8.528 | 1,384,990 | +0.02(+0.21%) |
Aug 09, 2022 | 8.035 | 8.509 | 7.853 | 8.509 | 1,205,785 | +0.54(+6.75%) |
Aug 08, 2022 | 7.771 | 8.108 | 7.679 | 7.971 | 582,745 | +0.21(+2.70%) |
Aug 05, 2022 | 7.442 | 7.889 | 7.369 | 7.761 | 514,947 | +0.16(+2.04%) |
Aug 04, 2022 | 7.789 | 7.844 | 7.588 | 7.606 | 494,658 | -0.18(-2.34%) |
Aug 03, 2022 | 8.199 | 8.199 | 7.720 | 7.789 | 551,797 | -0.30(-3.72%) |
Aug 02, 2022 | 7.898 | 8.145 | 7.844 | 8.090 | 1,216,114 | +0.25(+3.14%) |