Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.020 | 7.598 | 7.020 | 7.278 | 3,456 | -0.07(-1.01%) |
Mar 30, 2023 | 7.040 | 7.560 | 7.020 | 7.352 | 2,558 | +0.05(+0.63%) |
Mar 29, 2023 | 7.040 | 7.494 | 7.040 | 7.306 | 3,009 | +0.06(+0.86%) |
Mar 28, 2023 | 7.200 | 7.476 | 7.200 | 7.244 | 3,250 | +0.18(+2.58%) |
Mar 27, 2023 | 7.600 | 7.600 | 7.020 | 7.062 | 4,742 | -0.34(-4.57%) |
Mar 24, 2023 | 7.600 | 7.600 | 6.848 | 7.400 | 13,413 | -0.20(-2.63%) |
Mar 23, 2023 | 7.860 | 8.158 | 7.600 | 7.600 | 2,982 | -0.16(-2.06%) |
Mar 22, 2023 | 7.760 | 7.898 | 7.620 | 7.760 | 2,410 | +0.10(+1.31%) |
Mar 21, 2023 | 7.620 | 8.004 | 7.620 | 7.660 | 1,392 | +0.04(+0.47%) |
Mar 20, 2023 | 7.824 | 8.000 | 7.622 | 7.624 | 3,694 | -0.57(-7.00%) |
Mar 17, 2023 | 7.954 | 8.300 | 7.706 | 8.198 | 3,732 | -0.00(-0.02%) |
Mar 16, 2023 | 7.740 | 8.300 | 7.586 | 8.200 | 7,445 | +0.60(+7.89%) |
Mar 15, 2023 | 7.900 | 8.324 | 7.420 | 7.600 | 7,531 | -0.40(-5.00%) |
Mar 14, 2023 | 8.370 | 8.720 | 8.000 | 8.000 | 2,807 | +0.15(+1.91%) |
Mar 13, 2023 | 7.912 | 7.960 | 7.800 | 7.850 | 1,518 | -0.55(-6.55%) |
Mar 10, 2023 | 8.550 | 8.750 | 7.820 | 8.400 | 4,126 | +0.19(+2.31%) |
Mar 09, 2023 | 8.022 | 8.750 | 8.022 | 8.210 | 2,232 | -0.33(-3.91%) |
Mar 08, 2023 | 8.200 | 8.800 | 8.200 | 8.544 | 894 | +0.16(+1.96%) |
Mar 07, 2023 | 8.600 | 8.600 | 8.300 | 8.380 | 2,044 | -0.21(-2.49%) |
Mar 06, 2023 | 8.200 | 8.700 | 8.200 | 8.594 | 1,900 | +0.19(+2.31%) |
Mar 03, 2023 | 8.302 | 8.740 | 8.302 | 8.400 | 3,492 | +0.10(+1.18%) |
Mar 02, 2023 | 7.818 | 8.400 | 7.818 | 8.302 | 4,318 | +0.06(+0.68%) |
Mar 01, 2023 | 7.992 | 8.600 | 7.992 | 8.246 | 5,342 | -0.15(-1.83%) |
Feb 28, 2023 | 8.000 | 8.600 | 8.004 | 8.400 | 1,772 | -0.08(-0.97%) |
Feb 27, 2023 | 8.080 | 8.700 | 8.008 | 8.482 | 2,505 | +0.48(+6.00%) |
Feb 24, 2023 | 8.800 | 8.800 | 7.600 | 8.002 | 15,168 | -0.80(-9.07%) |
Feb 23, 2023 | 8.600 | 8.982 | 8.582 | 8.800 | 2,357 | +0.15(+1.69%) |
Feb 22, 2023 | 9.162 | 9.200 | 8.650 | 8.654 | 1,394 | -0.07(-0.83%) |
Feb 21, 2023 | 9.000 | 9.000 | 8.560 | 8.726 | 1,959 | -0.11(-1.29%) |
Feb 17, 2023 | 8.734 | 9.200 | 8.734 | 8.840 | 2,254 | -0.36(-3.91%) |
Feb 16, 2023 | 9.198 | 9.200 | 8.600 | 9.200 | 2,279 | +0.00(+0.00%) |
Feb 15, 2023 | 9.066 | 9.208 | 9.002 | 9.200 | 551 | +0.19(+2.13%) |
Feb 14, 2023 | 9.050 | 9.200 | 8.416 | 9.008 | 5,241 | -0.05(-0.57%) |
Feb 13, 2023 | 9.400 | 9.650 | 9.050 | 9.060 | 1,981 | -0.22(-2.37%) |
Feb 10, 2023 | 9.600 | 9.646 | 9.000 | 9.280 | 5,815 | -0.41(-4.21%) |
Feb 09, 2023 | 9.400 | 9.694 | 9.024 | 9.688 | 3,664 | +0.28(+3.00%) |
Feb 08, 2023 | 9.640 | 9.980 | 9.400 | 9.406 | 4,094 | -0.39(-4.02%) |
Feb 07, 2023 | 9.800 | 9.800 | 9.520 | 9.800 | 2,876 | +0.00(+0.00%) |
Feb 06, 2023 | 9.618 | 10.00 | 9.500 | 9.800 | 4,437 | -0.00(-0.04%) |
Feb 03, 2023 | 9.888 | 10.20 | 9.700 | 9.804 | 13,634 | -0.10(-0.97%) |
Feb 02, 2023 | 10.00 | 10.00 | 9.622 | 9.900 | 12,102 | +0.20(+2.06%) |
Feb 01, 2023 | 9.780 | 10.18 | 9.632 | 9.700 | 10,104 | -0.30(-2.98%) |
Jan 31, 2023 | 10.00 | 10.20 | 9.610 | 9.998 | 7,934 | +0.16(+1.67%) |
Jan 30, 2023 | 10.23 | 10.54 | 9.802 | 9.834 | 11,275 | -0.71(-6.75%) |
Jan 27, 2023 | 10.18 | 10.58 | 10.00 | 10.55 | 9,554 | +0.15(+1.40%) |
Jan 26, 2023 | 10.00 | 10.40 | 9.600 | 10.40 | 7,591 | -0.00(-0.04%) |
Jan 25, 2023 | 10.20 | 10.60 | 10.02 | 10.40 | 2,272 | -0.10(-0.91%) |
Jan 24, 2023 | 10.20 | 10.50 | 10.20 | 10.50 | 4,036 | +0.10(+0.96%) |
Jan 23, 2023 | 10.20 | 10.40 | 10.20 | 10.40 | 3,082 | +0.08(+0.76%) |
Jan 20, 2023 | 10.00 | 10.40 | 10.00 | 10.32 | 3,097 | +0.29(+2.91%) |
Jan 19, 2023 | 10.40 | 10.40 | 10.00 | 10.03 | 3,352 | -0.13(-1.26%) |
Jan 18, 2023 | 10.60 | 10.70 | 10.00 | 10.16 | 9,853 | +0.12(+1.16%) |
Jan 17, 2023 | 10.60 | 10.80 | 10.04 | 10.04 | 12,584 | -0.16(-1.55%) |
Jan 13, 2023 | 10.40 | 10.80 | 10.14 | 10.20 | 6,357 | -0.26(-2.49%) |
Jan 12, 2023 | 10.40 | 10.80 | 10.30 | 10.46 | 3,739 | -0.16(-1.51%) |
Jan 11, 2023 | 10.54 | 10.80 | 10.20 | 10.62 | 4,172 | +0.12(+1.14%) |
Jan 10, 2023 | 10.79 | 10.90 | 10.38 | 10.50 | 6,428 | -0.30(-2.74%) |
Jan 09, 2023 | 10.00 | 10.98 | 9.542 | 10.80 | 30,014 | +0.80(+8.02%) |
Jan 06, 2023 | 9.878 | 10.00 | 9.600 | 9.994 | 2,838 | +0.05(+0.54%) |
Jan 05, 2023 | 9.400 | 10.00 | 9.202 | 9.940 | 13,744 | +0.44(+4.63%) |
Jan 04, 2023 | 9.800 | 10.20 | 8.800 | 9.500 | 15,634 | -0.62(-6.13%) |
Jan 03, 2023 | 9.420 | 10.20 | 9.420 | 10.12 | 5,012 | +0.70(+7.41%) |
Dec 30, 2022 | 9.600 | 9.800 | 9.200 | 9.422 | 14,883 | -0.30(-3.07%) |
Dec 29, 2022 | 8.800 | 9.906 | 8.800 | 9.720 | 11,644 | +0.85(+9.53%) |
Dec 28, 2022 | 8.800 | 8.994 | 8.600 | 8.874 | 13,269 | +0.06(+0.66%) |
Dec 27, 2022 | 8.800 | 9.170 | 8.788 | 8.816 | 6,888 | -0.35(-3.86%) |
Dec 23, 2022 | 9.000 | 9.180 | 8.820 | 9.170 | 2,657 | -0.01(-0.11%) |
Dec 22, 2022 | 9.400 | 9.400 | 8.800 | 9.180 | 4,130 | +0.18(+1.98%) |
Dec 21, 2022 | 9.000 | 9.200 | 8.720 | 9.002 | 9,228 | +0.18(+2.04%) |
Dec 20, 2022 | 8.800 | 9.400 | 8.780 | 8.822 | 9,088 | -0.18(-1.96%) |
Dec 19, 2022 | 8.710 | 9.000 | 8.710 | 8.998 | 6,146 | +0.19(+2.16%) |
Dec 16, 2022 | 9.160 | 9.160 | 8.800 | 8.808 | 5,702 | -0.39(-4.26%) |
Dec 15, 2022 | 9.200 | 9.600 | 9.000 | 9.200 | 9,394 | -0.27(-2.85%) |
Dec 14, 2022 | 9.860 | 10.20 | 9.002 | 9.470 | 11,437 | -0.13(-1.33%) |
Dec 13, 2022 | 9.200 | 9.776 | 8.620 | 9.598 | 19,498 | +1.01(+11.73%) |
Dec 12, 2022 | 7.600 | 8.600 | 7.600 | 8.590 | 20,243 | +0.69(+8.71%) |
Dec 09, 2022 | 7.940 | 8.000 | 7.520 | 7.902 | 3,976 | +0.29(+3.84%) |
Dec 08, 2022 | 7.600 | 7.978 | 7.500 | 7.610 | 4,965 | -0.04(-0.47%) |
Dec 07, 2022 | 7.662 | 7.978 | 7.400 | 7.646 | 6,876 | -0.26(-3.26%) |
Dec 06, 2022 | 8.000 | 8.020 | 7.660 | 7.904 | 11,091 | -0.12(-1.45%) |
Dec 05, 2022 | 8.300 | 8.420 | 7.844 | 8.020 | 5,940 | -0.43(-5.13%) |
Dec 02, 2022 | 9.000 | 9.000 | 8.334 | 8.454 | 9,718 | -0.57(-6.30%) |
Dec 01, 2022 | 9.200 | 9.400 | 9.000 | 9.022 | 5,570 | -0.01(-0.09%) |
Nov 30, 2022 | 9.800 | 9.800 | 9.000 | 9.030 | 3,055 | -0.17(-1.85%) |
Nov 29, 2022 | 8.826 | 9.800 | 8.420 | 9.200 | 4,462 | +0.19(+2.09%) |
Nov 28, 2022 | 8.246 | 9.012 | 8.244 | 9.012 | 4,328 | +0.31(+3.59%) |
Nov 25, 2022 | 8.422 | 8.836 | 8.302 | 8.700 | 2,443 | +0.14(+1.59%) |
Nov 23, 2022 | 8.300 | 8.960 | 8.218 | 8.564 | 3,247 | +0.15(+1.76%) |
Nov 22, 2022 | 8.376 | 8.776 | 8.176 | 8.416 | 3,730 | +0.02(+0.19%) |
Nov 21, 2022 | 8.022 | 8.600 | 7.992 | 8.400 | 3,702 | -0.10(-1.18%) |
Nov 18, 2022 | 8.366 | 8.794 | 8.366 | 8.500 | 2,195 | -0.30(-3.41%) |
Nov 17, 2022 | 7.800 | 8.800 | 7.760 | 8.800 | 3,855 | +0.37(+4.39%) |
Nov 16, 2022 | 8.400 | 8.650 | 8.130 | 8.430 | 7,355 | -0.07(-0.85%) |
Nov 15, 2022 | 8.600 | 8.800 | 8.404 | 8.502 | 3,306 | -0.23(-2.63%) |
Nov 14, 2022 | 7.830 | 8.796 | 7.830 | 8.732 | 9,309 | +0.48(+5.84%) |
Nov 11, 2022 | 8.400 | 8.588 | 8.000 | 8.250 | 5,141 | +0.39(+4.94%) |
Nov 10, 2022 | 8.000 | 8.358 | 7.862 | 7.862 | 5,062 | +0.06(+0.77%) |
Nov 09, 2022 | 8.400 | 8.400 | 7.802 | 7.802 | 6,006 | -0.51(-6.18%) |
Nov 08, 2022 | 8.272 | 8.574 | 8.176 | 8.316 | 2,572 | +0.14(+1.69%) |
Nov 07, 2022 | 8.000 | 8.800 | 7.900 | 8.178 | 11,950 | +0.18(+2.20%) |
Nov 04, 2022 | 8.000 | 8.198 | 8.000 | 8.002 | 7,393 | +0.10(+1.29%) |
Nov 03, 2022 | 8.198 | 8.198 | 7.820 | 7.900 | 3,202 | -0.29(-3.52%) |
Nov 02, 2022 | 8.080 | 8.200 | 8.080 | 8.188 | 1,977 | +0.11(+1.34%) |
Nov 01, 2022 | 8.100 | 8.372 | 7.920 | 8.080 | 4,614 | +0.01(+0.07%) |
Oct 31, 2022 | 8.366 | 8.398 | 7.998 | 8.074 | 3,741 | -0.13(-1.54%) |
Oct 28, 2022 | 8.000 | 8.300 | 7.890 | 8.200 | 4,480 | +0.00(+0.00%) |
Oct 27, 2022 | 8.084 | 8.488 | 7.906 | 8.200 | 4,746 | +0.32(+4.11%) |
Oct 26, 2022 | 8.334 | 8.334 | 7.800 | 7.876 | 2,413 | -0.15(-1.92%) |
Oct 25, 2022 | 8.400 | 8.600 | 7.750 | 8.030 | 4,308 | +0.19(+2.48%) |
Oct 24, 2022 | 8.000 | 8.198 | 7.732 | 7.836 | 17,270 | -0.65(-7.68%) |
Oct 21, 2022 | 7.600 | 8.582 | 7.600 | 8.488 | 6,729 | +0.69(+8.82%) |
Oct 20, 2022 | 7.400 | 7.980 | 7.400 | 7.800 | 5,459 | +0.03(+0.41%) |
Oct 19, 2022 | 7.834 | 8.120 | 7.600 | 7.768 | 7,257 | -0.31(-3.81%) |
Oct 18, 2022 | 7.800 | 8.182 | 7.800 | 8.076 | 10,316 | +0.18(+2.23%) |
Oct 17, 2022 | 8.052 | 8.052 | 7.600 | 7.900 | 6,896 | -0.08(-1.00%) |
Oct 14, 2022 | 8.400 | 8.588 | 7.710 | 7.980 | 4,773 | -0.22(-2.73%) |
Oct 13, 2022 | 8.400 | 8.554 | 8.000 | 8.204 | 20,758 | -0.20(-2.33%) |
Oct 12, 2022 | 8.400 | 8.574 | 8.200 | 8.400 | 14,408 | -0.00(-0.02%) |
Oct 11, 2022 | 8.400 | 8.590 | 8.200 | 8.402 | 6,966 | -0.20(-2.30%) |
Oct 10, 2022 | 8.800 | 8.894 | 8.200 | 8.600 | 13,104 | -0.22(-2.52%) |
Oct 07, 2022 | 9.000 | 9.010 | 8.756 | 8.822 | 2,779 | +0.02(+0.25%) |
Oct 06, 2022 | 9.000 | 9.200 | 8.700 | 8.800 | 5,359 | -0.00(-0.02%) |
Oct 05, 2022 | 8.800 | 9.000 | 8.600 | 8.802 | 5,877 | +0.00(+0.02%) |
Oct 04, 2022 | 8.600 | 9.000 | 8.504 | 8.800 | 13,026 | +0.10(+1.13%) |
Oct 03, 2022 | 8.600 | 8.800 | 8.400 | 8.702 | 5,878 | +0.10(+1.19%) |
Sep 30, 2022 | 8.600 | 8.798 | 8.600 | 8.600 | 7,808 | +0.09(+1.11%) |
Sep 29, 2022 | 8.862 | 8.862 | 8.402 | 8.506 | 2,272 | -0.31(-3.47%) |
Sep 28, 2022 | 8.600 | 9.000 | 8.300 | 8.812 | 7,204 | +0.21(+2.47%) |
Sep 27, 2022 | 9.000 | 9.000 | 8.448 | 8.600 | 3,257 | +0.16(+1.90%) |
Sep 26, 2022 | 9.032 | 9.200 | 8.350 | 8.440 | 3,458 | -0.46(-5.15%) |
Sep 23, 2022 | 9.000 | 9.128 | 8.400 | 8.898 | 11,171 | -0.31(-3.32%) |
Sep 22, 2022 | 9.300 | 9.688 | 8.980 | 9.204 | 6,560 | -0.09(-0.93%) |
Sep 21, 2022 | 9.578 | 9.740 | 9.142 | 9.290 | 3,792 | -0.31(-3.23%) |
Sep 20, 2022 | 10.37 | 10.78 | 9.322 | 9.600 | 13,004 | -0.80(-7.69%) |
Sep 19, 2022 | 9.400 | 10.60 | 9.000 | 10.40 | 15,204 | +0.80(+8.31%) |
Sep 16, 2022 | 8.800 | 9.800 | 8.740 | 9.602 | 13,067 | +0.42(+4.62%) |
Sep 15, 2022 | 9.400 | 9.600 | 8.820 | 9.178 | 20,895 | -0.12(-1.31%) |
Sep 14, 2022 | 9.420 | 9.498 | 9.210 | 9.300 | 7,337 | -0.22(-2.31%) |
Sep 13, 2022 | 9.200 | 9.890 | 9.200 | 9.520 | 43,781 | -0.08(-0.83%) |
Sep 12, 2022 | 8.800 | 10.40 | 8.800 | 9.600 | 70,985 | +0.80(+9.09%) |
Sep 09, 2022 | 9.100 | 9.520 | 8.604 | 8.800 | 26,952 | -0.46(-5.01%) |
Sep 08, 2022 | 8.920 | 9.400 | 8.920 | 9.264 | 7,431 | -0.17(-1.80%) |
Sep 07, 2022 | 9.692 | 10.00 | 8.816 | 9.434 | 13,401 | -0.27(-2.74%) |
Sep 06, 2022 | 10.00 | 10.20 | 9.602 | 9.700 | 5,544 | -0.47(-4.58%) |
Sep 02, 2022 | 9.636 | 10.40 | 9.600 | 10.17 | 6,099 | +0.17(+1.68%) |
Sep 01, 2022 | 10.10 | 10.20 | 9.622 | 9.998 | 6,973 | -0.23(-2.21%) |
Aug 31, 2022 | 10.16 | 10.60 | 10.05 | 10.22 | 5,643 | +0.02(+0.24%) |
Aug 30, 2022 | 10.60 | 10.80 | 10.20 | 10.20 | 7,674 | -0.30(-2.86%) |
Aug 29, 2022 | 11.00 | 11.20 | 10.50 | 10.50 | 10,183 | -0.20(-1.87%) |
Aug 26, 2022 | 11.00 | 11.40 | 10.42 | 10.70 | 5,954 | -0.26(-2.34%) |
Aug 25, 2022 | 10.60 | 11.88 | 10.54 | 10.96 | 8,839 | +0.15(+1.43%) |
Aug 24, 2022 | 10.22 | 10.90 | 10.20 | 10.80 | 6,472 | +0.38(+3.67%) |
Aug 23, 2022 | 10.60 | 10.90 | 10.10 | 10.42 | 14,647 | -0.48(-4.40%) |
Aug 22, 2022 | 11.40 | 11.40 | 10.70 | 10.90 | 7,824 | -0.06(-0.51%) |
Aug 19, 2022 | 11.02 | 11.60 | 10.81 | 10.96 | 7,324 | -0.11(-0.98%) |
Aug 18, 2022 | 11.60 | 11.70 | 11.04 | 11.06 | 8,427 | -0.50(-4.31%) |
Aug 17, 2022 | 11.80 | 12.00 | 11.43 | 11.56 | 7,598 | -0.24(-2.02%) |
Aug 16, 2022 | 11.64 | 12.20 | 11.21 | 11.80 | 8,329 | +0.16(+1.37%) |
Aug 15, 2022 | 11.20 | 12.00 | 11.20 | 11.64 | 7,214 | +0.14(+1.20%) |
Aug 12, 2022 | 11.40 | 11.60 | 11.20 | 11.50 | 8,998 | +0.10(+0.89%) |
Aug 11, 2022 | 11.80 | 11.80 | 11.21 | 11.40 | 15,345 | +0.20(+1.80%) |
Aug 10, 2022 | 11.67 | 12.00 | 10.86 | 11.20 | 26,287 | -0.40(-3.47%) |
Aug 09, 2022 | 12.00 | 12.18 | 11.60 | 11.60 | 10,059 | -0.40(-3.35%) |
Aug 08, 2022 | 12.39 | 12.60 | 11.84 | 12.00 | 10,229 | -0.20(-1.66%) |
Aug 05, 2022 | 12.20 | 12.60 | 12.04 | 12.20 | 10,016 | +0.27(+2.30%) |
Aug 04, 2022 | 12.20 | 12.20 | 11.67 | 11.93 | 7,832 | +0.13(+1.08%) |
Aug 03, 2022 | 11.60 | 12.40 | 11.40 | 11.80 | 17,432 | +0.01(+0.08%) |
Aug 02, 2022 | 11.25 | 11.99 | 11.20 | 11.79 | 8,857 | +0.71(+6.37%) |
Aug 01, 2022 | 11.40 | 11.99 | 11.09 | 11.09 | 15,763 | -0.58(-4.97%) |
Jul 29, 2022 | 12.00 | 12.37 | 11.55 | 11.67 | 14,179 | -0.45(-3.68%) |
Jul 28, 2022 | 12.39 | 12.39 | 11.63 | 12.11 | 8,702 | +0.01(+0.10%) |
Jul 27, 2022 | 11.40 | 12.37 | 11.40 | 12.10 | 7,610 | +0.50(+4.29%) |
Jul 26, 2022 | 11.60 | 12.30 | 10.60 | 11.60 | 14,324 | -0.70(-5.69%) |
Jul 25, 2022 | 12.20 | 12.77 | 12.01 | 12.30 | 9,245 | -0.19(-1.51%) |
Jul 22, 2022 | 13.20 | 13.24 | 12.40 | 12.49 | 20,815 | -0.50(-3.83%) |
Jul 21, 2022 | 12.40 | 13.19 | 12.10 | 12.99 | 14,730 | +0.63(+5.06%) |
Jul 20, 2022 | 12.80 | 13.20 | 12.20 | 12.36 | 23,648 | -0.26(-2.09%) |
Jul 19, 2022 | 12.33 | 12.79 | 12.10 | 12.63 | 20,423 | +0.63(+5.23%) |
Jul 18, 2022 | 12.00 | 12.40 | 11.60 | 12.00 | 30,226 | +0.06(+0.52%) |
Jul 15, 2022 | 11.20 | 11.95 | 11.01 | 11.94 | 51,262 | +0.49(+4.32%) |
Jul 14, 2022 | 10.40 | 11.48 | 10.38 | 11.44 | 34,066 | +1.03(+9.89%) |
Jul 13, 2022 | 10.60 | 10.80 | 10.00 | 10.41 | 30,207 | -0.31(-2.91%) |
Jul 12, 2022 | 11.40 | 11.40 | 10.45 | 10.72 | 38,591 | -0.42(-3.73%) |
Jul 11, 2022 | 11.20 | 11.60 | 11.00 | 11.14 | 25,978 | -0.32(-2.76%) |
Jul 08, 2022 | 11.60 | 11.77 | 11.20 | 11.46 | 12,488 | -0.23(-1.98%) |
Jul 07, 2022 | 11.60 | 11.80 | 11.40 | 11.69 | 22,813 | +0.42(+3.73%) |
Jul 06, 2022 | 11.60 | 11.80 | 11.26 | 11.27 | 22,303 | -0.34(-2.91%) |
Jul 05, 2022 | 11.80 | 11.91 | 11.40 | 11.61 | 16,161 | -0.21(-1.81%) |
Jul 01, 2022 | 11.98 | 12.20 | 11.78 | 11.82 | 21,026 | -0.26(-2.12%) |
Jun 30, 2022 | 11.60 | 12.10 | 12.00 | 12.08 | 13,627 | +0.21(+1.79%) |
Jun 29, 2022 | 11.80 | 12.10 | 11.80 | 11.86 | 62,349 | -0.18(-1.49%) |
Jun 28, 2022 | 12.00 | 12.46 | 11.80 | 12.04 | 11,166 | -0.26(-2.11%) |
Jun 27, 2022 | 11.80 | 12.50 | 11.74 | 12.30 | 39,165 | +0.63(+5.38%) |
Jun 24, 2022 | 11.67 | 12.00 | 11.60 | 11.68 | 25,288 | +0.24(+2.08%) |
Jun 23, 2022 | 11.20 | 11.60 | 11.04 | 11.44 | 28,671 | +0.22(+1.94%) |
Jun 22, 2022 | 11.00 | 11.70 | 10.80 | 11.22 | 42,861 | +0.22(+2.00%) |
Jun 21, 2022 | 11.20 | 12.00 | 10.71 | 11.00 | 91,786 | -0.19(-1.68%) |
Jun 17, 2022 | 11.60 | 12.43 | 11.10 | 11.19 | 40,794 | -1.01(-8.31%) |
Jun 16, 2022 | 9.480 | 12.50 | 9.418 | 12.20 | 203,514 | +1.80(+17.33%) |
Jun 15, 2022 | 9.800 | 10.80 | 9.598 | 10.40 | 213,769 | -0.74(-6.64%) |
Jun 14, 2022 | 8.002 | 12.20 | 7.602 | 11.14 | 809,766 | -2.62(-19.04%) |
Jun 13, 2022 | 13.72 | 14.12 | 12.73 | 13.76 | 101,890 | -0.70(-4.83%) |
Jun 10, 2022 | 15.08 | 15.31 | 14.20 | 14.46 | 61,820 | -1.04(-6.72%) |
Jun 09, 2022 | 16.60 | 18.37 | 15.22 | 15.50 | 524,913 | +0.55(+3.68%) |
Jun 08, 2022 | 14.36 | 15.40 | 14.02 | 14.95 | 74,467 | +0.48(+3.32%) |
Jun 07, 2022 | 14.00 | 14.97 | 13.40 | 14.47 | 48,863 | +0.37(+2.62%) |
Jun 06, 2022 | 14.80 | 15.21 | 14.00 | 14.10 | 41,373 | -0.93(-6.20%) |
Jun 03, 2022 | 14.60 | 15.50 | 14.24 | 15.03 | 29,967 | +0.18(+1.18%) |
Jun 02, 2022 | 14.32 | 15.31 | 14.00 | 14.86 | 28,665 | +0.14(+0.94%) |
Jun 01, 2022 | 15.21 | 15.21 | 14.42 | 14.72 | 32,932 | -0.58(-3.79%) |
May 31, 2022 | 15.20 | 15.88 | 15.00 | 15.30 | 46,146 | -0.61(-3.85%) |
May 27, 2022 | 16.24 | 17.18 | 15.25 | 15.91 | 305,043 | +0.87(+5.78%) |
May 26, 2022 | 14.82 | 15.22 | 14.60 | 15.04 | 20,545 | +0.33(+2.24%) |
May 25, 2022 | 14.00 | 15.00 | 13.80 | 14.71 | 24,620 | +0.66(+4.68%) |
May 24, 2022 | 15.00 | 14.98 | 13.54 | 14.05 | 45,792 | -0.86(-5.79%) |
May 23, 2022 | 15.40 | 15.60 | 14.80 | 14.92 | 32,316 | -0.62(-3.99%) |
May 20, 2022 | 16.25 | 16.77 | 15.08 | 15.54 | 35,582 | -0.47(-2.91%) |
May 19, 2022 | 16.42 | 16.57 | 15.60 | 16.00 | 14,663 | -0.56(-3.38%) |
May 18, 2022 | 16.55 | 17.20 | 16.40 | 16.56 | 21,183 | -0.20(-1.19%) |
May 17, 2022 | 16.60 | 16.99 | 16.22 | 16.76 | 24,302 | +0.36(+2.21%) |
May 16, 2022 | 16.40 | 17.20 | 16.01 | 16.40 | 30,882 | -0.50(-2.97%) |
May 13, 2022 | 16.98 | 17.40 | 16.20 | 16.90 | 69,450 | +0.23(+1.39%) |
May 12, 2022 | 15.00 | 17.07 | 15.00 | 16.67 | 63,850 | +0.43(+2.67%) |
May 11, 2022 | 16.00 | 17.74 | 15.52 | 16.24 | 77,566 | -0.80(-4.70%) |
May 10, 2022 | 18.20 | 18.39 | 16.43 | 17.04 | 53,939 | -0.54(-3.09%) |
May 09, 2022 | 18.20 | 18.60 | 17.24 | 17.58 | 55,623 | -1.02(-5.49%) |
May 06, 2022 | 18.80 | 19.18 | 17.60 | 18.60 | 82,123 | -0.40(-2.09%) |
May 05, 2022 | 20.60 | 20.79 | 18.42 | 19.00 | 139,891 | -2.00(-9.52%) |
May 04, 2022 | 21.20 | 21.20 | 20.40 | 21.00 | 71,646 | -0.20(-0.94%) |
May 03, 2022 | 21.00 | 21.31 | 20.40 | 21.20 | 43,414 | +0.00(+0.00%) |
May 02, 2022 | 21.00 | 21.80 | 20.63 | 21.20 | 102,146 | -0.60(-2.75%) |
Apr 29, 2022 | 21.00 | 21.80 | 21.00 | 21.80 | 45,965 | +0.60(+2.83%) |
Apr 28, 2022 | 20.80 | 21.40 | 20.40 | 21.20 | 69,348 | +0.60(+2.91%) |
Apr 27, 2022 | 21.60 | 22.50 | 20.60 | 20.60 | 119,273 | -1.20(-5.50%) |
Apr 26, 2022 | 22.80 | 22.90 | 21.60 | 21.80 | 95,943 | -1.20(-5.22%) |
Apr 25, 2022 | 22.80 | 23.40 | 22.18 | 23.00 | 89,805 | +0.20(+0.88%) |
Apr 22, 2022 | 23.00 | 23.00 | 22.40 | 22.80 | 60,443 | +0.00(+0.00%) |
Apr 21, 2022 | 23.20 | 23.52 | 22.40 | 22.80 | 97,359 | +0.00(+0.00%) |
Apr 20, 2022 | 22.80 | 23.40 | 22.26 | 22.80 | 41,513 | -0.20(-0.87%) |
Apr 19, 2022 | 22.60 | 24.40 | 22.60 | 23.00 | 146,480 | -0.60(-2.54%) |
Apr 18, 2022 | 23.20 | 23.80 | 22.00 | 23.60 | 130,906 | +0.20(+0.85%) |
Apr 14, 2022 | 22.60 | 24.40 | 22.40 | 23.40 | 207,852 | +0.80(+3.54%) |
Apr 13, 2022 | 22.00 | 22.80 | 21.60 | 22.60 | 176,430 | +0.80(+3.67%) |
Apr 12, 2022 | 22.20 | 22.90 | 21.40 | 21.80 | 140,765 | -0.60(-2.68%) |
Apr 11, 2022 | 23.80 | 23.85 | 22.00 | 22.40 | 188,283 | -2.00(-8.20%) |
Apr 08, 2022 | 25.20 | 27.00 | 24.20 | 24.40 | 1,291,595 | +0.90(+3.83%) |
Apr 07, 2022 | 22.40 | 24.00 | 21.60 | 23.50 | 187,332 | +1.30(+5.86%) |
Apr 06, 2022 | 22.60 | 22.80 | 21.60 | 22.20 | 96,238 | -0.40(-1.77%) |
Apr 05, 2022 | 23.80 | 23.80 | 22.40 | 22.60 | 67,355 | -1.00(-4.24%) |
Apr 04, 2022 | 22.60 | 23.80 | 22.50 | 23.60 | 109,912 | +1.20(+5.36%) |