Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.80 | 15.11 | 14.67 | 15.03 | 892,626 | +0.26(+1.76%) |
Aug 30, 2023 | 14.38 | 14.98 | 14.38 | 14.77 | 960,703 | +0.33(+2.29%) |
Aug 29, 2023 | 13.79 | 14.64 | 13.62 | 14.44 | 866,995 | +0.63(+4.56%) |
Aug 28, 2023 | 14.05 | 14.39 | 13.78 | 13.81 | 748,350 | -0.11(-0.79%) |
Aug 25, 2023 | 13.74 | 14.08 | 13.56 | 13.92 | 499,396 | +0.16(+1.16%) |
Aug 24, 2023 | 14.07 | 14.14 | 13.49 | 13.76 | 957,166 | -0.33(-2.34%) |
Aug 23, 2023 | 14.08 | 14.38 | 13.96 | 14.09 | 577,175 | +0.01(+0.07%) |
Aug 22, 2023 | 14.12 | 14.48 | 13.99 | 14.08 | 728,235 | +0.00(+0.00%) |
Aug 21, 2023 | 13.95 | 14.37 | 13.73 | 14.08 | 969,036 | +0.53(+3.91%) |
Aug 18, 2023 | 13.40 | 13.77 | 13.31 | 13.55 | 645,959 | -0.11(-0.81%) |
Aug 17, 2023 | 13.76 | 13.81 | 13.35 | 13.66 | 585,670 | -0.08(-0.58%) |
Aug 16, 2023 | 13.30 | 13.91 | 13.30 | 13.74 | 704,822 | +0.22(+1.63%) |
Aug 15, 2023 | 13.83 | 14.05 | 13.36 | 13.52 | 1,018,143 | -0.42(-3.01%) |
Aug 14, 2023 | 13.86 | 13.97 | 13.44 | 13.94 | 1,003,352 | -0.12(-0.85%) |
Aug 11, 2023 | 13.91 | 14.26 | 13.81 | 14.06 | 976,253 | -0.04(-0.32%) |
Aug 10, 2023 | 14.97 | 15.04 | 14.03 | 14.11 | 903,544 | -0.71(-4.82%) |
Aug 09, 2023 | 15.29 | 15.29 | 13.76 | 14.82 | 1,635,626 | -0.50(-3.26%) |
Aug 08, 2023 | 16.01 | 16.08 | 14.71 | 15.32 | 1,800,820 | -0.48(-3.04%) |
Aug 07, 2023 | 15.95 | 15.97 | 15.50 | 15.80 | 795,801 | -0.12(-0.75%) |
Aug 04, 2023 | 15.93 | 16.20 | 15.76 | 15.92 | 622,621 | -0.01(-0.06%) |
Aug 03, 2023 | 16.18 | 16.37 | 15.91 | 15.93 | 618,910 | -0.32(-1.94%) |
Aug 02, 2023 | 17.50 | 17.51 | 15.78 | 16.25 | 1,226,170 | -1.29(-7.38%) |
Aug 01, 2023 | 17.09 | 17.57 | 16.78 | 17.54 | 657,841 | +0.21(+1.21%) |
Jul 31, 2023 | 17.24 | 17.68 | 17.02 | 17.33 | 655,901 | +0.07(+0.41%) |
Jul 28, 2023 | 16.71 | 17.36 | 16.69 | 17.26 | 558,998 | +0.80(+4.86%) |
Jul 27, 2023 | 18.03 | 18.37 | 16.39 | 16.46 | 892,011 | -0.99(-5.67%) |
Jul 26, 2023 | 16.55 | 17.60 | 16.55 | 17.45 | 648,370 | +0.81(+4.87%) |
Jul 25, 2023 | 16.55 | 16.88 | 16.10 | 16.64 | 510,440 | -0.07(-0.42%) |
Jul 24, 2023 | 17.29 | 17.29 | 16.70 | 16.71 | 432,820 | -0.73(-4.19%) |
Jul 21, 2023 | 17.46 | 17.73 | 17.21 | 17.44 | 667,124 | +0.23(+1.34%) |
Jul 20, 2023 | 17.85 | 17.85 | 16.88 | 17.21 | 447,257 | -0.64(-3.59%) |
Jul 19, 2023 | 17.22 | 18.28 | 17.22 | 17.85 | 721,917 | +0.68(+3.96%) |
Jul 18, 2023 | 17.28 | 17.47 | 16.68 | 17.17 | 588,193 | -0.02(-0.12%) |
Jul 17, 2023 | 17.28 | 17.52 | 16.98 | 17.19 | 595,681 | -0.07(-0.41%) |
Jul 14, 2023 | 17.33 | 17.47 | 16.92 | 17.26 | 695,252 | -0.12(-0.69%) |
Jul 13, 2023 | 17.00 | 17.50 | 16.82 | 17.38 | 641,686 | +0.42(+2.48%) |
Jul 12, 2023 | 17.24 | 17.27 | 16.72 | 16.96 | 811,010 | +0.10(+0.59%) |
Jul 11, 2023 | 17.00 | 17.15 | 16.33 | 16.86 | 765,492 | -0.10(-0.59%) |
Jul 10, 2023 | 15.62 | 17.22 | 15.54 | 16.96 | 977,964 | +1.18(+7.48%) |
Jul 07, 2023 | 15.27 | 15.78 | 15.27 | 15.78 | 738,612 | +0.63(+4.16%) |
Jul 06, 2023 | 15.33 | 15.46 | 15.10 | 15.15 | 532,574 | -0.43(-2.76%) |
Jul 05, 2023 | 15.78 | 15.89 | 15.41 | 15.58 | 560,327 | -0.20(-1.27%) |
Jul 03, 2023 | 15.88 | 16.25 | 15.68 | 15.78 | 338,451 | -0.29(-1.80%) |
Jun 30, 2023 | 16.21 | 16.97 | 16.03 | 16.07 | 1,263,578 | +0.13(+0.82%) |
Jun 29, 2023 | 16.11 | 16.47 | 15.88 | 15.94 | 729,646 | -0.25(-1.54%) |
Jun 28, 2023 | 16.25 | 16.37 | 15.69 | 16.19 | 656,113 | -0.06(-0.37%) |
Jun 27, 2023 | 16.23 | 16.55 | 16.02 | 16.25 | 562,018 | +0.02(+0.12%) |
Jun 26, 2023 | 16.57 | 16.97 | 16.23 | 16.23 | 551,623 | -0.44(-2.64%) |
Jun 23, 2023 | 16.90 | 17.29 | 16.61 | 16.67 | 1,480,742 | -0.57(-3.31%) |
Jun 22, 2023 | 16.80 | 17.60 | 16.58 | 17.24 | 980,467 | +0.23(+1.35%) |
Jun 21, 2023 | 17.18 | 17.20 | 16.36 | 17.01 | 930,597 | -0.31(-1.79%) |
Jun 20, 2023 | 16.57 | 17.43 | 16.01 | 17.32 | 1,038,538 | +0.60(+3.59%) |
Jun 16, 2023 | 16.75 | 16.95 | 16.33 | 16.72 | 1,646,606 | +0.48(+2.96%) |
Jun 15, 2023 | 16.47 | 16.53 | 16.00 | 16.24 | 806,830 | -0.39(-2.35%) |
Jun 14, 2023 | 16.31 | 16.70 | 15.95 | 16.63 | 964,558 | +0.36(+2.21%) |
Jun 13, 2023 | 16.18 | 16.55 | 15.81 | 16.27 | 1,251,762 | +0.11(+0.68%) |
Jun 12, 2023 | 16.50 | 16.69 | 16.11 | 16.16 | 827,352 | -0.30(-1.82%) |
Jun 09, 2023 | 17.41 | 17.53 | 16.38 | 16.46 | 508,284 | -0.90(-5.18%) |
Jun 08, 2023 | 17.44 | 17.79 | 17.00 | 17.36 | 741,173 | -0.08(-0.46%) |
Jun 07, 2023 | 16.78 | 17.67 | 16.78 | 17.44 | 861,646 | +0.84(+5.06%) |
Jun 06, 2023 | 16.50 | 17.22 | 16.40 | 16.60 | 962,714 | +0.01(+0.06%) |
Jun 05, 2023 | 17.66 | 17.72 | 16.41 | 16.59 | 1,145,499 | -1.39(-7.73%) |
Jun 02, 2023 | 17.95 | 18.15 | 17.60 | 17.98 | 754,877 | +0.33(+1.87%) |
Jun 01, 2023 | 17.19 | 17.95 | 16.89 | 17.65 | 641,767 | +0.47(+2.74%) |
May 31, 2023 | 17.00 | 17.28 | 16.75 | 17.18 | 1,161,985 | +0.16(+0.94%) |
May 30, 2023 | 17.30 | 17.69 | 16.97 | 17.02 | 502,501 | -0.25(-1.45%) |
May 26, 2023 | 17.38 | 17.58 | 17.24 | 17.27 | 350,026 | -0.10(-0.58%) |
May 25, 2023 | 17.91 | 18.09 | 17.20 | 17.37 | 585,580 | -0.53(-2.96%) |
May 24, 2023 | 17.66 | 18.00 | 17.43 | 17.90 | 510,606 | -0.01(-0.06%) |
May 23, 2023 | 18.14 | 18.83 | 17.83 | 17.91 | 615,758 | -0.42(-2.29%) |
May 22, 2023 | 17.99 | 18.88 | 17.81 | 18.33 | 696,037 | +0.44(+2.46%) |
May 19, 2023 | 18.13 | 18.20 | 17.74 | 17.89 | 541,522 | -0.14(-0.78%) |
May 18, 2023 | 18.16 | 18.61 | 17.88 | 18.03 | 640,311 | -0.27(-1.48%) |
May 17, 2023 | 18.23 | 18.49 | 17.76 | 18.30 | 1,169,492 | +0.41(+2.29%) |
May 16, 2023 | 18.11 | 18.92 | 17.77 | 17.89 | 1,102,712 | -1.24(-6.48%) |
May 15, 2023 | 19.70 | 19.88 | 19.09 | 19.13 | 884,684 | -0.22(-1.14%) |
May 12, 2023 | 19.90 | 19.91 | 18.69 | 19.35 | 921,095 | -0.48(-2.42%) |
May 11, 2023 | 19.65 | 20.54 | 19.12 | 19.83 | 1,611,131 | +0.18(+0.92%) |
May 10, 2023 | 18.63 | 20.22 | 18.33 | 19.65 | 2,110,049 | +1.40(+7.67%) |
May 09, 2023 | 17.89 | 19.36 | 17.00 | 18.25 | 3,411,777 | +2.85(+18.51%) |
May 08, 2023 | 15.32 | 15.79 | 15.11 | 15.40 | 1,562,842 | +0.09(+0.59%) |
May 05, 2023 | 14.75 | 15.37 | 14.47 | 15.31 | 1,441,623 | +0.86(+5.95%) |
May 04, 2023 | 13.86 | 14.72 | 13.84 | 14.45 | 1,119,648 | +0.35(+2.48%) |
May 03, 2023 | 14.10 | 14.45 | 13.98 | 14.10 | 871,684 | -0.04(-0.28%) |
May 02, 2023 | 14.54 | 14.63 | 13.84 | 14.14 | 1,169,195 | -0.58(-3.94%) |
May 01, 2023 | 14.64 | 14.84 | 14.33 | 14.72 | 558,103 | +0.10(+0.68%) |
Apr 28, 2023 | 14.24 | 14.85 | 14.12 | 14.62 | 690,498 | +0.32(+2.24%) |
Apr 27, 2023 | 14.50 | 14.50 | 13.92 | 14.30 | 869,263 | -0.10(-0.69%) |
Apr 26, 2023 | 14.34 | 14.50 | 14.10 | 14.40 | 686,538 | +0.06(+0.42%) |
Apr 25, 2023 | 15.30 | 15.45 | 14.23 | 14.34 | 730,804 | -1.20(-7.72%) |
Apr 24, 2023 | 16.04 | 16.08 | 15.15 | 15.54 | 634,864 | -0.45(-2.81%) |
Apr 21, 2023 | 15.93 | 16.28 | 15.84 | 15.99 | 618,621 | +0.11(+0.69%) |
Apr 20, 2023 | 15.78 | 16.08 | 15.45 | 15.88 | 1,013,414 | -0.20(-1.24%) |
Apr 19, 2023 | 15.23 | 16.17 | 15.00 | 16.08 | 917,256 | +0.72(+4.69%) |
Apr 18, 2023 | 16.42 | 16.45 | 15.24 | 15.36 | 1,112,796 | -0.84(-5.19%) |
Apr 17, 2023 | 15.31 | 16.21 | 15.18 | 16.20 | 1,159,198 | +0.88(+5.74%) |
Apr 14, 2023 | 15.48 | 15.71 | 15.15 | 15.32 | 760,406 | -0.16(-1.03%) |
Apr 13, 2023 | 15.09 | 15.48 | 15.04 | 15.48 | 770,416 | +0.59(+3.96%) |
Apr 12, 2023 | 15.83 | 15.89 | 14.89 | 14.89 | 870,270 | -0.65(-4.18%) |
Apr 11, 2023 | 15.25 | 15.74 | 15.12 | 15.54 | 1,436,718 | +0.29(+1.90%) |
Apr 10, 2023 | 14.58 | 15.31 | 14.55 | 15.25 | 1,278,812 | +0.34(+2.28%) |
Apr 06, 2023 | 14.80 | 14.99 | 14.57 | 14.91 | 1,344,952 | +0.10(+0.68%) |
Apr 05, 2023 | 15.47 | 15.56 | 14.63 | 14.81 | 2,024,212 | -0.68(-4.39%) |
Apr 04, 2023 | 17.13 | 17.13 | 15.21 | 15.49 | 2,342,413 | -1.40(-8.29%) |
Apr 03, 2023 | 17.37 | 17.47 | 16.57 | 16.89 | 1,226,304 | -0.52(-2.99%) |
Mar 31, 2023 | 17.71 | 18.11 | 17.29 | 17.41 | 1,696,681 | -0.20(-1.14%) |
Mar 30, 2023 | 17.76 | 18.09 | 17.34 | 17.61 | 1,101,757 | +0.03(+0.17%) |
Mar 29, 2023 | 17.50 | 17.59 | 17.04 | 17.58 | 1,360,443 | +0.40(+2.33%) |
Mar 28, 2023 | 17.18 | 17.45 | 17.10 | 17.18 | 1,664,316 | -0.17(-0.98%) |
Mar 27, 2023 | 17.12 | 17.80 | 17.05 | 17.35 | 1,561,779 | +0.48(+2.85%) |
Mar 24, 2023 | 17.75 | 17.80 | 16.70 | 16.87 | 1,559,657 | -1.29(-7.10%) |
Mar 23, 2023 | 18.25 | 18.86 | 17.97 | 18.16 | 760,597 | +0.05(+0.28%) |
Mar 22, 2023 | 18.95 | 18.95 | 18.06 | 18.11 | 1,027,332 | -0.81(-4.28%) |
Mar 21, 2023 | 19.02 | 19.05 | 18.51 | 18.92 | 770,295 | +0.45(+2.44%) |
Mar 20, 2023 | 18.16 | 18.64 | 17.95 | 18.47 | 1,196,213 | +0.33(+1.82%) |
Mar 17, 2023 | 19.33 | 19.33 | 18.11 | 18.14 | 2,508,902 | -1.31(-6.74%) |
Mar 16, 2023 | 18.49 | 19.51 | 18.14 | 19.45 | 1,231,216 | +0.84(+4.51%) |
Mar 15, 2023 | 18.25 | 18.66 | 17.82 | 18.61 | 1,461,465 | -0.04(-0.21%) |
Mar 14, 2023 | 18.17 | 18.68 | 17.87 | 18.65 | 1,071,469 | +1.01(+5.73%) |
Mar 13, 2023 | 16.44 | 17.74 | 16.38 | 17.64 | 1,034,452 | +0.87(+5.19%) |
Mar 10, 2023 | 17.85 | 17.85 | 16.29 | 16.77 | 1,289,386 | -1.30(-7.19%) |
Mar 09, 2023 | 17.87 | 19.07 | 17.85 | 18.07 | 1,420,420 | +0.06(+0.33%) |
Mar 08, 2023 | 18.14 | 18.59 | 17.77 | 18.01 | 1,423,181 | -0.12(-0.66%) |
Mar 07, 2023 | 17.48 | 18.62 | 17.44 | 18.13 | 1,674,817 | +0.62(+3.54%) |
Mar 06, 2023 | 18.02 | 18.14 | 17.48 | 17.51 | 1,028,826 | -0.48(-2.67%) |
Mar 03, 2023 | 17.65 | 18.14 | 17.25 | 17.99 | 1,507,740 | +0.65(+3.75%) |
Mar 02, 2023 | 16.40 | 17.44 | 16.40 | 17.34 | 987,413 | +0.76(+4.58%) |
Mar 01, 2023 | 16.75 | 16.85 | 16.20 | 16.58 | 900,493 | -0.27(-1.60%) |
Feb 28, 2023 | 16.05 | 17.38 | 15.93 | 16.85 | 1,783,616 | +0.76(+4.72%) |
Feb 27, 2023 | 16.00 | 16.30 | 15.50 | 16.09 | 1,260,643 | +0.31(+1.96%) |
Feb 24, 2023 | 16.90 | 16.99 | 15.68 | 15.78 | 1,700,897 | -0.85(-5.11%) |
Feb 23, 2023 | 15.08 | 18.07 | 15.08 | 16.63 | 5,345,006 | +3.28(+24.57%) |
Feb 22, 2023 | 13.08 | 13.64 | 13.06 | 13.35 | 1,096,209 | +0.20(+1.52%) |
Feb 21, 2023 | 13.62 | 13.72 | 13.00 | 13.15 | 1,268,522 | -0.76(-5.46%) |
Feb 17, 2023 | 14.01 | 14.14 | 13.41 | 13.91 | 895,244 | -0.16(-1.14%) |
Feb 16, 2023 | 13.40 | 14.25 | 13.10 | 14.07 | 1,408,217 | +0.49(+3.61%) |
Feb 15, 2023 | 13.03 | 13.73 | 13.03 | 13.58 | 1,055,532 | +0.51(+3.90%) |
Feb 14, 2023 | 12.61 | 13.17 | 12.30 | 13.07 | 956,384 | +0.34(+2.67%) |
Feb 13, 2023 | 12.47 | 12.84 | 12.45 | 12.73 | 659,730 | +0.32(+2.58%) |
Feb 10, 2023 | 12.12 | 12.43 | 11.78 | 12.41 | 902,848 | +0.60(+5.08%) |
Feb 09, 2023 | 12.24 | 12.37 | 11.80 | 11.81 | 580,785 | -0.26(-2.15%) |
Feb 08, 2023 | 12.04 | 12.45 | 12.02 | 12.07 | 426,067 | -0.09(-0.74%) |
Feb 07, 2023 | 11.76 | 12.21 | 11.35 | 12.16 | 588,402 | +0.42(+3.58%) |
Feb 06, 2023 | 12.35 | 12.50 | 11.71 | 11.74 | 792,142 | -0.81(-6.45%) |
Feb 03, 2023 | 12.26 | 12.59 | 12.23 | 12.55 | 903,327 | -0.14(-1.10%) |
Feb 02, 2023 | 12.81 | 13.48 | 12.43 | 12.69 | 1,069,476 | +0.19(+1.52%) |
Feb 01, 2023 | 12.63 | 12.80 | 12.17 | 12.50 | 1,362,324 | +0.62(+5.22%) |
Jan 31, 2023 | 11.36 | 12.33 | 11.13 | 11.88 | 909,395 | +0.55(+4.85%) |
Jan 30, 2023 | 11.21 | 11.37 | 10.95 | 11.33 | 606,361 | -0.18(-1.56%) |
Jan 27, 2023 | 11.27 | 11.77 | 11.27 | 11.51 | 437,846 | +0.19(+1.68%) |
Jan 26, 2023 | 11.11 | 11.47 | 10.82 | 11.32 | 456,491 | +0.37(+3.38%) |
Jan 25, 2023 | 11.33 | 11.36 | 10.68 | 10.95 | 539,961 | -0.60(-5.19%) |
Jan 24, 2023 | 11.81 | 11.89 | 11.41 | 11.55 | 641,801 | -0.39(-3.27%) |
Jan 23, 2023 | 11.14 | 11.97 | 11.13 | 11.94 | 643,495 | +0.76(+6.80%) |
Jan 20, 2023 | 11.22 | 11.28 | 10.94 | 11.18 | 519,459 | +0.09(+0.81%) |
Jan 19, 2023 | 11.65 | 11.80 | 10.51 | 11.09 | 963,550 | -0.72(-6.10%) |
Jan 18, 2023 | 11.70 | 12.20 | 11.57 | 11.81 | 802,631 | +0.21(+1.81%) |
Jan 17, 2023 | 10.96 | 11.68 | 10.89 | 11.60 | 750,384 | +0.62(+5.65%) |
Jan 13, 2023 | 10.25 | 11.14 | 10.24 | 10.98 | 609,947 | +0.60(+5.78%) |
Jan 12, 2023 | 10.57 | 10.57 | 10.10 | 10.38 | 1,108,585 | -0.13(-1.24%) |
Jan 11, 2023 | 10.53 | 10.89 | 10.43 | 10.51 | 929,387 | +0.06(+0.57%) |
Jan 10, 2023 | 9.940 | 10.49 | 9.940 | 10.45 | 679,988 | +0.49(+4.92%) |
Jan 09, 2023 | 9.450 | 10.08 | 9.440 | 9.960 | 1,576,235 | +0.69(+7.44%) |
Jan 06, 2023 | 9.200 | 9.430 | 8.710 | 9.270 | 788,614 | +0.07(+0.76%) |
Jan 05, 2023 | 9.430 | 9.442 | 9.140 | 9.200 | 541,521 | -0.35(-3.66%) |
Jan 04, 2023 | 9.280 | 9.800 | 9.170 | 9.550 | 752,443 | +0.46(+5.06%) |
Jan 03, 2023 | 9.510 | 9.823 | 9.010 | 9.090 | 752,313 | -0.15(-1.62%) |
Dec 30, 2022 | 9.210 | 9.340 | 9.070 | 9.240 | 607,012 | -0.20(-2.12%) |
Dec 29, 2022 | 9.010 | 9.545 | 8.910 | 9.440 | 764,662 | +0.52(+5.83%) |
Dec 28, 2022 | 9.050 | 9.300 | 8.860 | 8.920 | 823,629 | -0.17(-1.87%) |
Dec 27, 2022 | 9.110 | 9.217 | 8.700 | 9.090 | 784,835 | -0.08(-0.87%) |
Dec 23, 2022 | 9.480 | 9.580 | 9.140 | 9.170 | 540,010 | -0.36(-3.78%) |
Dec 22, 2022 | 9.550 | 9.550 | 9.040 | 9.530 | 860,430 | -0.16(-1.65%) |
Dec 21, 2022 | 10.47 | 10.55 | 9.540 | 9.690 | 1,504,530 | -0.75(-7.18%) |
Dec 20, 2022 | 10.10 | 10.47 | 9.780 | 10.44 | 854,233 | +0.06(+0.58%) |
Dec 19, 2022 | 11.01 | 11.01 | 10.35 | 10.38 | 666,078 | -0.64(-5.81%) |
Dec 16, 2022 | 10.61 | 11.15 | 10.54 | 11.02 | 4,232,721 | +0.18(+1.66%) |
Dec 15, 2022 | 10.83 | 10.97 | 10.62 | 10.84 | 1,539,930 | -0.29(-2.61%) |
Dec 14, 2022 | 11.85 | 11.90 | 11.09 | 11.13 | 1,074,676 | -0.83(-6.94%) |
Dec 13, 2022 | 12.56 | 13.05 | 11.91 | 11.96 | 989,784 | -0.05(-0.42%) |
Dec 12, 2022 | 11.82 | 12.14 | 11.46 | 12.01 | 660,444 | +0.27(+2.30%) |
Dec 09, 2022 | 11.99 | 12.24 | 11.66 | 11.74 | 732,271 | -0.33(-2.73%) |
Dec 08, 2022 | 11.77 | 12.10 | 11.61 | 12.07 | 931,922 | +0.49(+4.23%) |
Dec 07, 2022 | 11.56 | 11.85 | 11.47 | 11.58 | 898,326 | +0.02(+0.17%) |
Dec 06, 2022 | 11.67 | 11.70 | 11.26 | 11.56 | 2,516,963 | -0.24(-2.03%) |
Dec 05, 2022 | 11.59 | 11.83 | 11.38 | 11.80 | 1,117,407 | +0.18(+1.55%) |
Dec 02, 2022 | 10.92 | 11.65 | 10.85 | 11.62 | 1,068,414 | +0.45(+4.03%) |
Dec 01, 2022 | 11.29 | 11.55 | 10.85 | 11.17 | 1,491,694 | -0.04(-0.36%) |
Nov 30, 2022 | 10.09 | 11.22 | 9.970 | 11.21 | 1,649,080 | +1.09(+10.77%) |
Nov 29, 2022 | 9.960 | 10.24 | 9.820 | 10.12 | 619,333 | +0.23(+2.33%) |
Nov 28, 2022 | 10.24 | 10.31 | 9.820 | 9.890 | 818,383 | -0.37(-3.61%) |
Nov 25, 2022 | 10.24 | 10.36 | 10.11 | 10.26 | 213,240 | -0.09(-0.87%) |
Nov 23, 2022 | 10.24 | 10.40 | 10.12 | 10.35 | 398,717 | +0.18(+1.77%) |
Nov 22, 2022 | 10.28 | 10.28 | 9.780 | 10.17 | 1,309,350 | -0.08(-0.78%) |
Nov 21, 2022 | 10.07 | 10.29 | 9.820 | 10.25 | 748,754 | +0.08(+0.79%) |
Nov 18, 2022 | 10.31 | 10.47 | 9.960 | 10.17 | 954,303 | +0.19(+1.90%) |
Nov 17, 2022 | 10.75 | 10.82 | 9.540 | 9.980 | 1,765,742 | -1.14(-10.25%) |
Nov 16, 2022 | 11.08 | 11.23 | 10.86 | 11.12 | 1,095,199 | -0.14(-1.24%) |
Nov 15, 2022 | 11.31 | 11.99 | 11.23 | 11.26 | 1,211,334 | +0.31(+2.83%) |
Nov 14, 2022 | 11.10 | 11.42 | 10.89 | 10.95 | 1,407,750 | -0.30(-2.67%) |
Nov 11, 2022 | 10.15 | 11.39 | 10.10 | 11.25 | 1,587,187 | +1.17(+11.61%) |
Nov 10, 2022 | 9.110 | 10.25 | 9.110 | 10.08 | 3,261,623 | +1.34(+15.33%) |
Nov 09, 2022 | 8.890 | 9.340 | 8.715 | 8.740 | 1,876,293 | -0.16(-1.80%) |
Nov 08, 2022 | 7.440 | 9.320 | 7.306 | 8.900 | 3,221,179 | +1.80(+25.35%) |
Nov 07, 2022 | 7.410 | 7.500 | 7.005 | 7.100 | 1,126,774 | -0.21(-2.87%) |
Nov 04, 2022 | 7.390 | 7.470 | 6.970 | 7.310 | 1,205,056 | +0.11(+1.53%) |
Nov 03, 2022 | 7.110 | 7.390 | 7.010 | 7.200 | 1,074,516 | -0.14(-1.91%) |
Nov 02, 2022 | 7.590 | 7.850 | 7.310 | 7.340 | 1,542,699 | -0.31(-4.05%) |
Nov 01, 2022 | 7.650 | 7.695 | 7.400 | 7.650 | 1,656,065 | +0.04(+0.59%) |
Oct 31, 2022 | 7.400 | 7.620 | 7.320 | 7.605 | 1,745,474 | +0.12(+1.54%) |
Oct 28, 2022 | 8.110 | 8.120 | 7.120 | 7.490 | 2,938,266 | -0.50(-6.26%) |
Oct 27, 2022 | 8.050 | 8.210 | 7.740 | 7.990 | 877,402 | +0.04(+0.50%) |
Oct 26, 2022 | 7.720 | 8.330 | 7.550 | 7.950 | 1,503,283 | +0.22(+2.85%) |
Oct 25, 2022 | 6.620 | 7.770 | 6.620 | 7.730 | 2,363,673 | +1.20(+18.38%) |
Oct 24, 2022 | 6.460 | 6.545 | 6.000 | 6.530 | 1,709,811 | +0.08(+1.24%) |
Oct 21, 2022 | 6.470 | 6.480 | 6.020 | 6.450 | 1,183,614 | -0.05(-0.77%) |
Oct 20, 2022 | 6.640 | 6.820 | 6.470 | 6.500 | 1,892,696 | -0.21(-3.13%) |
Oct 19, 2022 | 7.260 | 7.260 | 6.630 | 6.710 | 947,931 | -0.72(-9.69%) |
Oct 18, 2022 | 7.770 | 7.980 | 7.380 | 7.430 | 1,288,511 | -0.05(-0.67%) |
Oct 17, 2022 | 7.270 | 7.700 | 7.230 | 7.480 | 1,028,736 | +0.43(+6.10%) |
Oct 14, 2022 | 7.730 | 7.830 | 7.030 | 7.050 | 703,660 | -0.52(-6.87%) |
Oct 13, 2022 | 7.310 | 7.660 | 7.120 | 7.570 | 973,992 | +0.01(+0.13%) |
Oct 12, 2022 | 7.480 | 7.600 | 7.320 | 7.560 | 812,103 | +0.06(+0.80%) |
Oct 11, 2022 | 7.610 | 7.760 | 7.290 | 7.500 | 1,696,172 | -0.14(-1.83%) |
Oct 10, 2022 | 8.210 | 8.220 | 7.635 | 7.640 | 810,663 | -0.61(-7.39%) |
Oct 07, 2022 | 8.900 | 8.900 | 8.195 | 8.250 | 865,454 | -0.80(-8.84%) |
Oct 06, 2022 | 9.120 | 9.340 | 8.875 | 9.050 | 673,870 | -0.10(-1.09%) |
Oct 05, 2022 | 9.020 | 9.210 | 8.640 | 9.150 | 822,263 | -0.10(-1.08%) |
Oct 04, 2022 | 8.980 | 9.430 | 8.940 | 9.250 | 1,069,854 | +0.54(+6.20%) |
Oct 03, 2022 | 8.710 | 8.920 | 8.470 | 8.710 | 919,015 | +0.10(+1.16%) |
Sep 30, 2022 | 8.670 | 9.055 | 8.600 | 8.610 | 965,298 | -0.05(-0.58%) |
Sep 29, 2022 | 8.760 | 8.900 | 8.290 | 8.660 | 836,537 | -0.26(-2.91%) |
Sep 28, 2022 | 8.470 | 8.960 | 8.410 | 8.920 | 1,124,153 | +0.58(+6.95%) |
Sep 27, 2022 | 9.040 | 9.050 | 8.225 | 8.340 | 935,573 | -0.53(-5.98%) |
Sep 26, 2022 | 8.870 | 9.280 | 8.700 | 8.870 | 1,395,331 | -0.07(-0.78%) |
Sep 23, 2022 | 8.940 | 9.090 | 8.451 | 8.940 | 1,297,624 | -0.08(-0.89%) |
Sep 22, 2022 | 9.170 | 9.190 | 8.740 | 9.020 | 1,264,607 | -0.24(-2.59%) |
Sep 21, 2022 | 9.530 | 9.760 | 9.230 | 9.260 | 879,240 | -0.25(-2.63%) |
Sep 20, 2022 | 9.690 | 9.880 | 9.490 | 9.510 | 730,047 | -0.33(-3.35%) |
Sep 19, 2022 | 9.770 | 9.860 | 9.480 | 9.840 | 1,108,460 | -0.13(-1.30%) |
Sep 16, 2022 | 10.37 | 10.47 | 9.670 | 9.970 | 2,069,425 | -0.59(-5.59%) |
Sep 15, 2022 | 10.04 | 10.69 | 9.980 | 10.56 | 1,316,231 | +0.46(+4.55%) |
Sep 14, 2022 | 10.15 | 10.15 | 9.730 | 10.10 | 1,041,864 | +0.07(+0.70%) |
Sep 13, 2022 | 10.22 | 10.26 | 9.960 | 10.03 | 1,086,946 | -0.66(-6.17%) |
Sep 12, 2022 | 10.50 | 10.76 | 10.41 | 10.69 | 1,068,764 | +0.24(+2.30%) |
Sep 09, 2022 | 10.70 | 10.79 | 10.43 | 10.45 | 827,575 | -0.15(-1.42%) |
Sep 08, 2022 | 10.06 | 10.68 | 9.970 | 10.60 | 932,285 | +0.33(+3.21%) |
Sep 07, 2022 | 10.07 | 10.37 | 9.880 | 10.27 | 847,801 | +0.21(+2.09%) |
Sep 06, 2022 | 9.830 | 10.11 | 9.690 | 10.06 | 1,114,139 | +0.26(+2.65%) |
Sep 02, 2022 | 10.24 | 10.25 | 9.590 | 9.800 | 614,350 | -0.27(-2.68%) |