Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.380 | 2.450 | 2.350 | 2.400 | 1,017,049 | +0.05(+2.13%) |
Jul 28, 2023 | 2.340 | 2.405 | 2.315 | 2.350 | 851,654 | +0.02(+0.86%) |
Jul 27, 2023 | 2.390 | 2.420 | 2.320 | 2.330 | 862,169 | -0.05(-2.10%) |
Jul 26, 2023 | 2.360 | 2.406 | 2.350 | 2.380 | 481,934 | +0.02(+0.85%) |
Jul 25, 2023 | 2.390 | 2.400 | 2.350 | 2.360 | 721,646 | -0.03(-1.26%) |
Jul 24, 2023 | 2.450 | 2.459 | 2.365 | 2.390 | 666,351 | -0.04(-1.65%) |
Jul 21, 2023 | 2.440 | 2.490 | 2.360 | 2.430 | 886,653 | +0.00(+0.00%) |
Jul 20, 2023 | 2.650 | 2.670 | 2.400 | 2.430 | 1,199,270 | -0.24(-8.99%) |
Jul 19, 2023 | 2.570 | 2.749 | 2.558 | 2.670 | 1,657,438 | +0.13(+5.12%) |
Jul 18, 2023 | 2.470 | 2.630 | 2.450 | 2.540 | 1,403,776 | +0.10(+4.10%) |
Jul 17, 2023 | 2.400 | 2.520 | 2.400 | 2.440 | 2,163,038 | +0.03(+1.24%) |
Jul 14, 2023 | 2.440 | 2.455 | 2.400 | 2.410 | 350,892 | -0.02(-0.82%) |
Jul 13, 2023 | 2.450 | 2.475 | 2.410 | 2.430 | 710,056 | +0.00(+0.00%) |
Jul 12, 2023 | 2.490 | 2.500 | 2.429 | 2.430 | 517,881 | -0.02(-0.82%) |
Jul 11, 2023 | 2.410 | 2.500 | 2.390 | 2.450 | 628,968 | +0.05(+2.08%) |
Jul 10, 2023 | 2.410 | 2.450 | 2.390 | 2.400 | 522,123 | -0.01(-0.41%) |
Jul 07, 2023 | 2.440 | 2.470 | 2.390 | 2.410 | 1,045,158 | -0.03(-1.23%) |
Jul 06, 2023 | 2.460 | 2.465 | 2.390 | 2.440 | 671,789 | -0.05(-2.01%) |
Jul 05, 2023 | 2.470 | 2.510 | 2.420 | 2.490 | 339,945 | +0.02(+0.81%) |
Jul 03, 2023 | 2.480 | 2.500 | 2.410 | 2.470 | 264,432 | -0.02(-0.80%) |
Jun 30, 2023 | 2.530 | 2.570 | 2.480 | 2.490 | 477,348 | -0.02(-0.80%) |
Jun 29, 2023 | 2.580 | 2.585 | 2.480 | 2.510 | 737,808 | -0.07(-2.71%) |
Jun 28, 2023 | 2.500 | 2.590 | 2.430 | 2.580 | 500,360 | +0.10(+4.03%) |
Jun 27, 2023 | 2.480 | 2.530 | 2.400 | 2.480 | 650,528 | -0.01(-0.40%) |
Jun 26, 2023 | 2.580 | 2.590 | 2.480 | 2.490 | 887,597 | -0.09(-3.49%) |
Jun 23, 2023 | 2.600 | 2.620 | 2.550 | 2.580 | 559,155 | -0.03(-1.15%) |
Jun 22, 2023 | 2.620 | 2.635 | 2.550 | 2.610 | 875,064 | -0.02(-0.76%) |
Jun 21, 2023 | 2.710 | 2.720 | 2.580 | 2.630 | 669,158 | -0.08(-2.95%) |
Jun 20, 2023 | 2.810 | 2.830 | 2.640 | 2.710 | 1,238,879 | -0.10(-3.56%) |
Jun 16, 2023 | 2.850 | 2.890 | 2.790 | 2.810 | 728,752 | -0.02(-0.71%) |
Jun 15, 2023 | 2.730 | 2.879 | 2.690 | 2.830 | 773,016 | +0.06(+2.17%) |
Jun 14, 2023 | 2.820 | 2.850 | 2.730 | 2.770 | 533,347 | -0.05(-1.77%) |
Jun 13, 2023 | 2.730 | 2.855 | 2.719 | 2.820 | 937,768 | +0.11(+4.06%) |
Jun 12, 2023 | 2.830 | 2.845 | 2.680 | 2.710 | 636,775 | -0.05(-1.81%) |
Jun 09, 2023 | 2.850 | 2.890 | 2.750 | 2.760 | 541,326 | -0.07(-2.47%) |
Jun 08, 2023 | 2.830 | 2.890 | 2.795 | 2.830 | 526,159 | -0.02(-0.70%) |
Jun 07, 2023 | 2.810 | 2.900 | 2.790 | 2.850 | 657,275 | +0.05(+1.79%) |
Jun 06, 2023 | 2.740 | 2.880 | 2.720 | 2.800 | 1,162,230 | -0.02(-0.71%) |
Jun 05, 2023 | 2.870 | 2.890 | 2.730 | 2.820 | 1,125,250 | +0.20(+7.63%) |
Jun 02, 2023 | 2.550 | 2.660 | 2.550 | 2.620 | 569,510 | +0.09(+3.56%) |
Jun 01, 2023 | 2.580 | 2.590 | 2.450 | 2.530 | 694,824 | -0.01(-0.39%) |
May 31, 2023 | 2.640 | 2.721 | 2.535 | 2.540 | 1,645,633 | -0.11(-4.15%) |
May 30, 2023 | 2.660 | 2.755 | 2.600 | 2.650 | 412,064 | +0.03(+1.15%) |
May 26, 2023 | 2.670 | 2.680 | 2.605 | 2.620 | 543,184 | -0.07(-2.60%) |
May 25, 2023 | 2.840 | 2.849 | 2.650 | 2.690 | 1,003,511 | -0.14(-4.95%) |
May 24, 2023 | 2.900 | 2.910 | 2.775 | 2.830 | 690,478 | -0.07(-2.41%) |
May 23, 2023 | 2.870 | 3.070 | 2.830 | 2.900 | 1,200,516 | +0.02(+0.69%) |
May 22, 2023 | 2.910 | 2.915 | 2.820 | 2.880 | 568,964 | +0.02(+0.70%) |
May 19, 2023 | 2.790 | 2.915 | 2.790 | 2.860 | 773,769 | +0.08(+2.88%) |
May 18, 2023 | 2.780 | 2.870 | 2.725 | 2.780 | 515,470 | +0.01(+0.36%) |
May 17, 2023 | 2.720 | 2.800 | 2.630 | 2.770 | 611,239 | +0.06(+2.21%) |
May 16, 2023 | 2.880 | 2.880 | 2.695 | 2.710 | 1,123,903 | -0.21(-7.19%) |
May 15, 2023 | 2.710 | 2.960 | 2.710 | 2.920 | 930,993 | +0.22(+8.15%) |
May 12, 2023 | 2.810 | 2.846 | 2.652 | 2.700 | 519,139 | -0.09(-3.23%) |
May 11, 2023 | 2.900 | 2.985 | 2.740 | 2.790 | 1,352,384 | -0.13(-4.45%) |
May 10, 2023 | 2.960 | 3.189 | 2.790 | 2.920 | 2,151,518 | -0.03(-1.02%) |
May 09, 2023 | 2.920 | 2.960 | 2.695 | 2.950 | 1,233,080 | +0.03(+1.03%) |
May 08, 2023 | 3.110 | 3.160 | 2.870 | 2.920 | 1,320,616 | -0.16(-5.19%) |
May 05, 2023 | 3.200 | 3.240 | 3.060 | 3.080 | 812,433 | -0.06(-1.91%) |
May 04, 2023 | 3.060 | 3.200 | 3.000 | 3.140 | 749,339 | +0.12(+3.97%) |
May 03, 2023 | 3.050 | 3.260 | 2.850 | 3.020 | 2,011,743 | +0.05(+1.68%) |
May 02, 2023 | 3.070 | 3.094 | 2.810 | 2.970 | 941,632 | -0.11(-3.57%) |
May 01, 2023 | 2.900 | 3.090 | 2.860 | 3.080 | 1,038,805 | +0.21(+7.32%) |
Apr 28, 2023 | 2.650 | 2.908 | 2.570 | 2.870 | 721,945 | +0.17(+6.30%) |
Apr 27, 2023 | 2.490 | 2.760 | 2.450 | 2.700 | 820,635 | +0.24(+9.76%) |
Apr 26, 2023 | 2.470 | 2.560 | 2.380 | 2.460 | 1,050,686 | +0.00(+0.00%) |
Apr 25, 2023 | 2.660 | 2.700 | 2.450 | 2.460 | 723,735 | -0.20(-7.52%) |
Apr 24, 2023 | 2.680 | 2.690 | 2.612 | 2.660 | 443,450 | -0.04(-1.48%) |
Apr 21, 2023 | 2.830 | 2.855 | 2.690 | 2.700 | 777,255 | -0.14(-4.93%) |
Apr 20, 2023 | 2.960 | 2.965 | 2.820 | 2.840 | 467,379 | -0.12(-4.05%) |
Apr 19, 2023 | 2.780 | 2.970 | 2.760 | 2.960 | 456,181 | +0.16(+5.71%) |
Apr 18, 2023 | 2.790 | 2.850 | 2.700 | 2.800 | 533,979 | +0.04(+1.45%) |
Apr 17, 2023 | 2.650 | 2.809 | 2.613 | 2.760 | 447,691 | +0.11(+4.15%) |
Apr 14, 2023 | 2.770 | 2.800 | 2.630 | 2.650 | 379,884 | -0.12(-4.33%) |
Apr 13, 2023 | 2.560 | 2.820 | 2.530 | 2.770 | 1,111,283 | +0.26(+10.36%) |
Apr 12, 2023 | 2.590 | 2.610 | 2.510 | 2.510 | 616,278 | -0.06(-2.33%) |
Apr 11, 2023 | 2.510 | 2.619 | 2.510 | 2.570 | 473,648 | +0.07(+2.80%) |
Apr 10, 2023 | 2.450 | 2.500 | 2.415 | 2.500 | 489,297 | +0.02(+0.81%) |
Apr 06, 2023 | 2.490 | 2.569 | 2.450 | 2.480 | 635,610 | -0.01(-0.40%) |
Apr 05, 2023 | 2.590 | 2.590 | 2.480 | 2.490 | 692,206 | -0.10(-3.86%) |
Apr 04, 2023 | 2.650 | 2.651 | 2.560 | 2.590 | 720,959 | -0.06(-2.26%) |
Apr 03, 2023 | 2.660 | 2.720 | 2.600 | 2.650 | 464,183 | -0.03(-1.12%) |
Mar 31, 2023 | 2.600 | 2.725 | 2.600 | 2.680 | 822,673 | +0.10(+3.88%) |
Mar 30, 2023 | 2.760 | 2.790 | 2.560 | 2.580 | 684,304 | -0.17(-6.18%) |
Mar 29, 2023 | 2.690 | 2.780 | 2.630 | 2.750 | 686,905 | +0.11(+4.17%) |
Mar 28, 2023 | 2.760 | 2.829 | 2.605 | 2.640 | 734,184 | -0.15(-5.38%) |
Mar 27, 2023 | 2.620 | 2.840 | 2.610 | 2.790 | 1,029,366 | +0.22(+8.56%) |
Mar 24, 2023 | 2.580 | 2.679 | 2.550 | 2.570 | 834,334 | -0.03(-1.15%) |
Mar 23, 2023 | 2.910 | 2.940 | 2.580 | 2.600 | 1,628,190 | -0.25(-8.77%) |
Mar 22, 2023 | 3.160 | 3.160 | 2.830 | 2.850 | 1,694,655 | -0.30(-9.52%) |
Mar 21, 2023 | 2.980 | 3.197 | 2.930 | 3.150 | 1,515,389 | +0.21(+7.14%) |
Mar 20, 2023 | 3.020 | 3.040 | 2.850 | 2.940 | 1,021,124 | -0.07(-2.33%) |
Mar 17, 2023 | 3.170 | 3.180 | 2.970 | 3.010 | 1,254,189 | -0.19(-5.94%) |
Mar 16, 2023 | 3.240 | 3.270 | 3.071 | 3.200 | 1,103,141 | -0.07(-2.14%) |
Mar 15, 2023 | 3.260 | 3.270 | 3.110 | 3.270 | 1,020,662 | -0.07(-2.10%) |
Mar 14, 2023 | 3.270 | 3.350 | 3.165 | 3.340 | 838,151 | +0.17(+5.36%) |
Mar 13, 2023 | 2.970 | 3.279 | 2.970 | 3.170 | 948,169 | +0.11(+3.59%) |
Mar 10, 2023 | 3.070 | 3.195 | 2.950 | 3.060 | 1,320,075 | -0.09(-2.86%) |
Mar 09, 2023 | 3.410 | 3.460 | 3.150 | 3.150 | 998,525 | -0.23(-6.94%) |
Mar 08, 2023 | 3.500 | 3.510 | 3.350 | 3.385 | 789,613 | -0.11(-3.15%) |
Mar 07, 2023 | 3.650 | 3.730 | 3.490 | 3.495 | 1,177,388 | -0.15(-3.98%) |
Mar 06, 2023 | 3.830 | 3.836 | 3.620 | 3.640 | 962,240 | -0.16(-4.21%) |
Mar 03, 2023 | 3.680 | 3.905 | 3.640 | 3.800 | 1,040,498 | +0.16(+4.40%) |
Mar 02, 2023 | 3.620 | 3.705 | 3.490 | 3.640 | 1,194,431 | -0.03(-0.82%) |
Mar 01, 2023 | 3.800 | 3.980 | 3.581 | 3.670 | 2,090,578 | +0.05(+1.38%) |
Feb 28, 2023 | 3.450 | 3.708 | 3.433 | 3.620 | 870,346 | +0.14(+4.02%) |
Feb 27, 2023 | 3.450 | 3.574 | 3.430 | 3.480 | 709,396 | +0.08(+2.35%) |
Feb 24, 2023 | 3.530 | 3.581 | 3.380 | 3.400 | 998,086 | -0.22(-6.08%) |
Feb 23, 2023 | 3.770 | 3.870 | 3.590 | 3.620 | 1,119,148 | -0.15(-3.98%) |
Feb 22, 2023 | 3.780 | 3.824 | 3.680 | 3.770 | 909,414 | +0.08(+2.17%) |
Feb 21, 2023 | 4.020 | 4.060 | 3.690 | 3.690 | 1,047,592 | -0.33(-8.21%) |
Feb 17, 2023 | 3.960 | 4.070 | 3.710 | 4.020 | 1,661,028 | +0.19(+4.96%) |
Feb 16, 2023 | 3.630 | 4.070 | 3.600 | 3.830 | 2,273,137 | +0.16(+4.36%) |
Feb 15, 2023 | 3.530 | 3.750 | 3.480 | 3.670 | 2,437,542 | +0.21(+6.07%) |
Feb 14, 2023 | 3.420 | 3.770 | 3.419 | 3.460 | 4,758,583 | +0.12(+3.59%) |
Feb 13, 2023 | 3.360 | 3.600 | 3.200 | 3.340 | 11,805,021 | -3.79(-53.16%) |
Feb 10, 2023 | 7.290 | 7.290 | 6.810 | 7.130 | 892,576 | -0.20(-2.73%) |
Feb 09, 2023 | 7.770 | 7.800 | 7.330 | 7.330 | 636,033 | -0.37(-4.81%) |
Feb 08, 2023 | 7.720 | 7.910 | 7.600 | 7.700 | 697,004 | -0.08(-1.03%) |
Feb 07, 2023 | 7.430 | 7.790 | 7.310 | 7.780 | 536,454 | +0.35(+4.71%) |
Feb 06, 2023 | 7.820 | 7.840 | 7.430 | 7.430 | 626,479 | -0.48(-6.07%) |
Feb 03, 2023 | 7.990 | 8.100 | 7.750 | 7.910 | 917,415 | -0.19(-2.35%) |
Feb 02, 2023 | 8.200 | 8.400 | 7.930 | 8.100 | 881,580 | -0.06(-0.74%) |
Feb 01, 2023 | 7.990 | 8.300 | 7.750 | 8.160 | 1,007,302 | +0.18(+2.26%) |
Jan 31, 2023 | 7.530 | 8.020 | 7.450 | 7.980 | 1,608,561 | +0.55(+7.40%) |
Jan 30, 2023 | 7.210 | 7.780 | 7.150 | 7.430 | 1,744,120 | +0.72(+10.73%) |
Jan 27, 2023 | 6.620 | 6.850 | 6.585 | 6.710 | 481,854 | +0.14(+2.13%) |
Jan 26, 2023 | 6.850 | 6.910 | 6.520 | 6.570 | 701,539 | -0.19(-2.81%) |
Jan 25, 2023 | 6.730 | 6.860 | 6.500 | 6.760 | 586,429 | -0.09(-1.31%) |
Jan 24, 2023 | 6.680 | 6.890 | 6.540 | 6.850 | 648,400 | +0.17(+2.54%) |
Jan 23, 2023 | 6.420 | 6.740 | 6.310 | 6.680 | 955,480 | +0.21(+3.25%) |
Jan 20, 2023 | 6.300 | 6.470 | 6.195 | 6.470 | 588,866 | +0.26(+4.19%) |
Jan 19, 2023 | 6.320 | 6.320 | 6.050 | 6.210 | 673,781 | -0.18(-2.82%) |
Jan 18, 2023 | 6.770 | 6.870 | 6.350 | 6.390 | 933,682 | -0.31(-4.63%) |
Jan 17, 2023 | 6.320 | 6.810 | 6.140 | 6.700 | 1,114,762 | +0.38(+6.01%) |
Jan 13, 2023 | 6.000 | 6.368 | 5.968 | 6.320 | 902,467 | +0.33(+5.51%) |
Jan 12, 2023 | 5.690 | 5.990 | 5.510 | 5.990 | 1,266,519 | +0.29(+5.09%) |
Jan 11, 2023 | 5.500 | 5.710 | 5.353 | 5.700 | 988,996 | +0.19(+3.45%) |
Jan 10, 2023 | 5.290 | 5.640 | 5.200 | 5.510 | 1,182,460 | +0.19(+3.57%) |
Jan 09, 2023 | 5.280 | 5.520 | 5.150 | 5.320 | 1,221,681 | +0.13(+2.50%) |
Jan 06, 2023 | 5.120 | 5.350 | 4.875 | 5.190 | 797,832 | +0.06(+1.17%) |
Jan 05, 2023 | 5.570 | 5.570 | 5.080 | 5.130 | 1,759,534 | -0.32(-5.87%) |
Jan 04, 2023 | 5.550 | 5.790 | 5.410 | 5.450 | 1,306,763 | -0.28(-4.89%) |
Jan 03, 2023 | 5.540 | 6.030 | 5.511 | 5.730 | 846,405 | +0.30(+5.52%) |
Dec 30, 2022 | 5.360 | 5.485 | 5.270 | 5.430 | 992,200 | -0.03(-0.55%) |
Dec 29, 2022 | 5.210 | 5.630 | 5.210 | 5.460 | 604,512 | +0.27(+5.20%) |
Dec 28, 2022 | 5.220 | 5.370 | 5.108 | 5.190 | 482,746 | -0.07(-1.33%) |
Dec 27, 2022 | 5.460 | 5.480 | 5.235 | 5.260 | 571,151 | -0.22(-4.01%) |
Dec 23, 2022 | 5.690 | 5.720 | 5.430 | 5.480 | 558,809 | -0.25(-4.36%) |
Dec 22, 2022 | 5.930 | 5.960 | 5.530 | 5.730 | 648,911 | -0.28(-4.66%) |
Dec 21, 2022 | 6.050 | 6.150 | 5.900 | 6.010 | 622,203 | +0.02(+0.33%) |
Dec 20, 2022 | 5.720 | 6.050 | 5.720 | 5.990 | 715,850 | +0.16(+2.74%) |
Dec 19, 2022 | 6.200 | 6.200 | 5.710 | 5.830 | 751,566 | -0.30(-4.89%) |
Dec 16, 2022 | 6.200 | 6.250 | 5.920 | 6.130 | 3,504,649 | -0.09(-1.45%) |
Dec 15, 2022 | 6.280 | 6.400 | 6.120 | 6.220 | 865,975 | -0.17(-2.66%) |
Dec 14, 2022 | 6.040 | 6.420 | 5.910 | 6.390 | 1,176,183 | +0.30(+4.93%) |
Dec 13, 2022 | 6.150 | 6.180 | 5.810 | 6.090 | 1,408,503 | +0.11(+1.84%) |
Dec 12, 2022 | 5.910 | 6.080 | 5.682 | 5.980 | 1,342,592 | +0.10(+1.70%) |
Dec 09, 2022 | 6.540 | 6.540 | 5.860 | 5.880 | 1,340,321 | -0.69(-10.50%) |
Dec 08, 2022 | 6.460 | 6.640 | 5.990 | 6.570 | 1,006,247 | +0.19(+2.98%) |
Dec 07, 2022 | 6.290 | 6.515 | 6.160 | 6.380 | 1,000,413 | +0.04(+0.63%) |
Dec 06, 2022 | 6.210 | 6.430 | 6.100 | 6.340 | 1,057,512 | +0.17(+2.76%) |
Dec 05, 2022 | 6.130 | 6.360 | 6.020 | 6.170 | 1,464,127 | +0.01(+0.16%) |
Dec 02, 2022 | 5.720 | 6.250 | 5.700 | 6.160 | 1,020,379 | +0.31(+5.30%) |
Dec 01, 2022 | 5.960 | 6.120 | 5.705 | 5.850 | 1,137,221 | -0.11(-1.85%) |
Nov 30, 2022 | 5.700 | 5.970 | 5.490 | 5.960 | 2,683,648 | +0.32(+5.67%) |
Nov 29, 2022 | 5.860 | 6.100 | 5.580 | 5.640 | 1,343,499 | -0.20(-3.42%) |
Nov 28, 2022 | 6.360 | 6.360 | 5.770 | 5.840 | 1,860,517 | -0.51(-8.03%) |
Nov 25, 2022 | 6.070 | 6.520 | 6.040 | 6.350 | 609,909 | +0.23(+3.76%) |
Nov 23, 2022 | 6.380 | 6.580 | 6.110 | 6.120 | 1,316,437 | -0.26(-4.08%) |
Nov 22, 2022 | 6.240 | 6.380 | 6.030 | 6.380 | 1,763,643 | +0.11(+1.75%) |
Nov 21, 2022 | 6.540 | 6.640 | 6.230 | 6.270 | 2,122,003 | -0.20(-3.09%) |
Nov 18, 2022 | 6.510 | 6.700 | 6.330 | 6.470 | 5,853,983 | -2.08(-24.33%) |
Nov 17, 2022 | 8.250 | 8.850 | 8.130 | 8.550 | 869,111 | +0.19(+2.27%) |
Nov 16, 2022 | 8.840 | 8.847 | 8.165 | 8.360 | 1,269,258 | -0.57(-6.38%) |
Nov 15, 2022 | 8.990 | 9.200 | 8.530 | 8.930 | 1,145,815 | +0.24(+2.76%) |
Nov 14, 2022 | 8.430 | 9.216 | 8.424 | 8.690 | 754,280 | +0.19(+2.24%) |
Nov 11, 2022 | 8.400 | 8.930 | 8.290 | 8.500 | 1,090,356 | +0.13(+1.55%) |
Nov 10, 2022 | 8.250 | 8.545 | 7.810 | 8.370 | 1,052,757 | +0.72(+9.41%) |
Nov 09, 2022 | 7.890 | 8.120 | 7.590 | 7.650 | 929,029 | -0.33(-4.14%) |
Nov 08, 2022 | 8.120 | 8.400 | 7.810 | 7.980 | 999,759 | -0.06(-0.75%) |
Nov 07, 2022 | 8.250 | 8.334 | 7.881 | 8.040 | 856,071 | -0.28(-3.37%) |
Nov 04, 2022 | 7.920 | 8.390 | 7.910 | 8.320 | 882,114 | +0.39(+4.92%) |
Nov 03, 2022 | 8.060 | 8.290 | 7.710 | 7.930 | 1,356,947 | -0.28(-3.41%) |
Nov 02, 2022 | 9.830 | 8.210 | 4,568,725 | -2.70(-24.75%) | ||
Nov 01, 2022 | 10.92 | 11.25 | 10.72 | 10.91 | 649,725 | +0.25(+2.35%) |
Oct 31, 2022 | 10.93 | 11.06 | 10.63 | 10.66 | 531,548 | -0.35(-3.18%) |
Oct 28, 2022 | 11.14 | 11.21 | 10.46 | 11.01 | 724,674 | -0.03(-0.27%) |
Oct 27, 2022 | 11.19 | 11.48 | 10.80 | 11.04 | 403,304 | -0.02(-0.18%) |
Oct 26, 2022 | 11.15 | 11.78 | 10.86 | 11.06 | 483,992 | -0.16(-1.43%) |
Oct 25, 2022 | 11.08 | 11.64 | 11.08 | 11.22 | 606,233 | +0.21(+1.91%) |
Oct 24, 2022 | 10.96 | 11.15 | 10.13 | 11.01 | 375,865 | +0.10(+0.92%) |
Oct 21, 2022 | 10.55 | 10.94 | 10.26 | 10.91 | 382,181 | +0.38(+3.61%) |
Oct 20, 2022 | 10.42 | 11.10 | 10.38 | 10.53 | 595,282 | +0.16(+1.54%) |
Oct 19, 2022 | 11.24 | 11.27 | 10.27 | 10.37 | 760,509 | -1.01(-8.88%) |
Oct 18, 2022 | 11.70 | 11.98 | 11.26 | 11.38 | 413,590 | -0.11(-0.96%) |
Oct 17, 2022 | 11.29 | 11.57 | 11.00 | 11.49 | 809,199 | +0.38(+3.42%) |
Oct 14, 2022 | 11.81 | 12.18 | 11.08 | 11.11 | 475,927 | -0.60(-5.12%) |
Oct 13, 2022 | 11.49 | 11.94 | 11.28 | 11.71 | 544,413 | +0.00(+0.00%) |
Oct 12, 2022 | 12.07 | 12.12 | 11.32 | 11.71 | 643,648 | -0.36(-2.98%) |
Oct 11, 2022 | 12.07 | 12.67 | 11.67 | 12.07 | 753,395 | -0.01(-0.08%) |
Oct 10, 2022 | 12.56 | 12.76 | 12.05 | 12.08 | 479,886 | -0.58(-4.58%) |
Oct 07, 2022 | 13.36 | 13.41 | 12.62 | 12.66 | 687,893 | -0.84(-6.22%) |
Oct 06, 2022 | 13.26 | 13.85 | 13.08 | 13.50 | 489,922 | +0.26(+1.96%) |
Oct 05, 2022 | 12.71 | 13.39 | 12.39 | 13.24 | 661,587 | +0.44(+3.44%) |
Oct 04, 2022 | 12.64 | 12.93 | 12.03 | 12.80 | 998,481 | +0.39(+3.14%) |
Oct 03, 2022 | 12.56 | 13.12 | 12.11 | 12.41 | 634,275 | -0.08(-0.64%) |
Sep 30, 2022 | 11.99 | 13.21 | 11.99 | 12.49 | 1,104,044 | +0.39(+3.22%) |
Sep 29, 2022 | 12.64 | 12.77 | 12.03 | 12.10 | 651,449 | -0.79(-6.13%) |
Sep 28, 2022 | 12.07 | 13.00 | 12.07 | 12.89 | 1,147,305 | +0.77(+6.35%) |
Sep 27, 2022 | 11.79 | 12.41 | 11.64 | 12.12 | 1,193,996 | +0.49(+4.21%) |
Sep 26, 2022 | 12.32 | 12.66 | 11.61 | 11.63 | 983,780 | -0.80(-6.44%) |
Sep 23, 2022 | 12.42 | 12.96 | 11.96 | 12.43 | 985,073 | -0.34(-2.66%) |
Sep 22, 2022 | 12.82 | 13.20 | 11.90 | 12.77 | 1,397,854 | -0.16(-1.24%) |
Sep 21, 2022 | 14.17 | 14.46 | 12.80 | 12.93 | 1,038,977 | -1.32(-9.26%) |
Sep 20, 2022 | 13.95 | 14.35 | 12.75 | 14.25 | 1,331,200 | +0.25(+1.79%) |
Sep 19, 2022 | 14.96 | 15.07 | 13.44 | 14.00 | 1,228,748 | -1.21(-7.96%) |
Sep 16, 2022 | 15.69 | 16.10 | 14.72 | 15.21 | 3,308,734 | -0.24(-1.55%) |
Sep 15, 2022 | 16.90 | 17.13 | 15.33 | 15.45 | 1,219,207 | -1.54(-9.06%) |
Sep 14, 2022 | 15.80 | 17.49 | 15.68 | 16.99 | 1,353,926 | +1.27(+8.08%) |
Sep 13, 2022 | 15.71 | 16.21 | 15.19 | 15.72 | 927,817 | -0.38(-2.36%) |
Sep 12, 2022 | 16.73 | 16.97 | 15.36 | 16.10 | 852,662 | -0.53(-3.19%) |
Sep 09, 2022 | 16.10 | 16.71 | 16.00 | 16.63 | 526,962 | +0.55(+3.42%) |
Sep 08, 2022 | 15.09 | 16.38 | 15.07 | 16.08 | 1,511,664 | +0.89(+5.86%) |
Sep 07, 2022 | 13.64 | 15.28 | 13.63 | 15.19 | 1,000,277 | +1.49(+10.88%) |
Sep 06, 2022 | 14.88 | 14.88 | 13.31 | 13.70 | 1,073,694 | -1.29(-8.61%) |
Sep 02, 2022 | 14.97 | 15.80 | 14.43 | 14.99 | 818,668 | +0.28(+1.90%) |
Sep 01, 2022 | 14.41 | 14.72 | 14.10 | 14.71 | 534,738 | +0.20(+1.38%) |
Aug 31, 2022 | 13.95 | 14.76 | 13.93 | 14.51 | 512,663 | +0.61(+4.39%) |
Aug 30, 2022 | 14.49 | 14.62 | 13.39 | 13.90 | 595,189 | -0.37(-2.59%) |
Aug 29, 2022 | 13.88 | 14.52 | 13.80 | 14.27 | 413,756 | -0.01(-0.07%) |
Aug 26, 2022 | 14.36 | 14.49 | 13.91 | 14.28 | 518,909 | -0.07(-0.49%) |
Aug 25, 2022 | 14.30 | 14.48 | 14.00 | 14.35 | 394,824 | +0.23(+1.63%) |
Aug 24, 2022 | 13.80 | 14.53 | 13.60 | 14.12 | 663,579 | +0.28(+2.02%) |
Aug 23, 2022 | 12.74 | 13.85 | 12.58 | 13.84 | 863,998 | +1.17(+9.23%) |
Aug 22, 2022 | 12.50 | 13.45 | 12.28 | 12.67 | 708,121 | +0.05(+0.40%) |
Aug 19, 2022 | 12.36 | 12.73 | 12.13 | 12.62 | 423,300 | -0.19(-1.48%) |
Aug 18, 2022 | 12.84 | 12.89 | 12.00 | 12.81 | 662,837 | -0.05(-0.39%) |
Aug 17, 2022 | 12.78 | 13.22 | 12.55 | 12.86 | 629,595 | -0.20(-1.53%) |
Aug 16, 2022 | 13.08 | 13.36 | 12.36 | 13.06 | 761,738 | -0.04(-0.31%) |
Aug 15, 2022 | 12.88 | 13.18 | 12.65 | 13.10 | 466,315 | +0.23(+1.79%) |
Aug 12, 2022 | 12.03 | 12.93 | 11.78 | 12.87 | 872,090 | +0.80(+6.63%) |
Aug 11, 2022 | 11.88 | 12.25 | 11.51 | 12.07 | 823,530 | +0.22(+1.86%) |
Aug 10, 2022 | 12.08 | 12.08 | 11.49 | 11.85 | 840,538 | +0.06(+0.51%) |
Aug 09, 2022 | 10.72 | 12.18 | 10.64 | 11.79 | 1,279,737 | +0.90(+8.26%) |
Aug 08, 2022 | 13.17 | 13.98 | 10.40 | 10.89 | 3,509,977 | -2.12(-16.30%) |
Aug 05, 2022 | 10.19 | 13.03 | 9.820 | 13.01 | 2,388,883 | +2.52(+24.02%) |
Aug 04, 2022 | 8.740 | 11.20 | 8.740 | 10.49 | 3,469,895 | +1.76(+20.16%) |
Aug 03, 2022 | 8.560 | 9.170 | 7.810 | 8.730 | 2,530,736 | +0.43(+5.18%) |
Aug 02, 2022 | 8.030 | 8.450 | 8.030 | 8.300 | 621,486 | +0.16(+1.97%) |