Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.67 | 18.12 | 17.62 | 17.97 | 384,533 | +0.33(+1.87%) |
May 05, 2023 | 17.31 | 17.97 | 17.14 | 17.64 | 631,068 | +0.53(+3.10%) |
May 04, 2023 | 18.42 | 18.58 | 16.01 | 17.11 | 1,144,067 | -2.27(-11.71%) |
May 03, 2023 | 19.74 | 19.94 | 19.28 | 19.38 | 453,666 | -0.29(-1.47%) |
May 02, 2023 | 19.61 | 19.82 | 19.39 | 19.67 | 301,181 | -0.08(-0.41%) |
May 01, 2023 | 19.54 | 19.95 | 19.54 | 19.75 | 276,455 | +0.18(+0.92%) |
Apr 28, 2023 | 19.20 | 19.62 | 19.20 | 19.57 | 276,089 | +0.23(+1.19%) |
Apr 27, 2023 | 18.76 | 19.39 | 18.66 | 19.34 | 244,846 | +0.66(+3.53%) |
Apr 26, 2023 | 18.86 | 19.10 | 18.62 | 18.68 | 241,803 | -0.25(-1.32%) |
Apr 25, 2023 | 18.94 | 19.11 | 18.65 | 18.93 | 406,869 | -0.17(-0.89%) |
Apr 24, 2023 | 19.04 | 19.29 | 18.97 | 19.10 | 406,200 | +0.01(+0.05%) |
Apr 21, 2023 | 19.61 | 19.61 | 18.98 | 19.09 | 642,227 | -0.54(-2.75%) |
Apr 20, 2023 | 19.29 | 19.64 | 19.24 | 19.63 | 521,300 | +0.23(+1.19%) |
Apr 19, 2023 | 19.48 | 19.61 | 19.28 | 19.40 | 369,517 | -0.25(-1.27%) |
Apr 18, 2023 | 19.74 | 19.90 | 19.54 | 19.65 | 335,328 | -0.03(-0.15%) |
Apr 17, 2023 | 19.76 | 19.80 | 19.54 | 19.68 | 204,038 | -0.14(-0.71%) |
Apr 14, 2023 | 19.90 | 20.06 | 19.51 | 19.82 | 343,353 | -0.08(-0.40%) |
Apr 13, 2023 | 19.60 | 19.96 | 19.51 | 19.90 | 214,630 | +0.41(+2.10%) |
Apr 12, 2023 | 19.81 | 19.87 | 19.42 | 19.49 | 222,255 | -0.12(-0.61%) |
Apr 11, 2023 | 19.56 | 19.68 | 19.30 | 19.61 | 279,348 | +0.11(+0.56%) |
Apr 10, 2023 | 18.99 | 19.55 | 18.95 | 19.50 | 870,371 | +0.28(+1.46%) |
Apr 06, 2023 | 18.84 | 19.32 | 18.55 | 19.22 | 258,063 | +0.38(+2.02%) |
Apr 05, 2023 | 18.96 | 19.18 | 18.63 | 18.84 | 368,541 | -0.30(-1.57%) |
Apr 04, 2023 | 19.50 | 19.50 | 19.07 | 19.14 | 282,435 | -0.31(-1.59%) |
Apr 03, 2023 | 19.13 | 19.50 | 18.86 | 19.45 | 482,863 | +0.15(+0.78%) |
Mar 31, 2023 | 19.04 | 19.34 | 18.98 | 19.30 | 418,505 | +0.37(+1.95%) |
Mar 30, 2023 | 18.71 | 19.00 | 18.70 | 18.93 | 297,714 | +0.37(+1.99%) |
Mar 29, 2023 | 18.45 | 18.65 | 18.29 | 18.56 | 341,045 | +0.33(+1.81%) |
Mar 28, 2023 | 18.14 | 18.36 | 17.96 | 18.23 | 354,244 | -0.01(-0.05%) |
Mar 27, 2023 | 18.39 | 18.41 | 18.05 | 18.24 | 311,878 | +0.00(+0.00%) |
Mar 24, 2023 | 17.69 | 18.26 | 17.62 | 18.24 | 349,471 | +0.32(+1.79%) |
Mar 23, 2023 | 18.05 | 18.22 | 17.64 | 17.92 | 424,518 | +0.03(+0.17%) |
Mar 22, 2023 | 18.27 | 18.50 | 17.83 | 17.89 | 390,928 | -0.36(-1.97%) |
Mar 21, 2023 | 17.68 | 18.34 | 17.68 | 18.25 | 341,710 | +0.88(+5.07%) |
Mar 20, 2023 | 17.28 | 17.61 | 17.08 | 17.37 | 510,903 | +0.18(+1.05%) |
Mar 17, 2023 | 16.89 | 17.32 | 16.69 | 17.19 | 1,249,415 | +0.13(+0.76%) |
Mar 16, 2023 | 16.25 | 17.10 | 16.11 | 17.06 | 478,842 | +0.59(+3.58%) |
Mar 15, 2023 | 16.23 | 16.67 | 16.05 | 16.47 | 634,023 | -0.36(-2.14%) |
Mar 14, 2023 | 16.91 | 17.21 | 16.60 | 16.83 | 561,011 | +0.26(+1.57%) |
Mar 13, 2023 | 16.26 | 16.64 | 16.15 | 16.57 | 784,167 | -0.07(-0.42%) |
Mar 10, 2023 | 16.39 | 16.86 | 16.23 | 16.64 | 640,416 | +0.05(+0.30%) |
Mar 09, 2023 | 17.34 | 17.44 | 16.44 | 16.59 | 641,045 | -0.83(-4.76%) |
Mar 08, 2023 | 17.92 | 17.92 | 17.22 | 17.42 | 522,146 | -0.61(-3.38%) |
Mar 07, 2023 | 17.95 | 18.16 | 17.77 | 18.03 | 438,740 | +0.08(+0.45%) |
Mar 06, 2023 | 18.50 | 18.67 | 17.80 | 17.95 | 661,172 | -0.62(-3.34%) |
Mar 03, 2023 | 18.71 | 18.90 | 18.07 | 18.57 | 672,461 | -0.42(-2.21%) |
Mar 02, 2023 | 18.63 | 19.20 | 18.63 | 18.99 | 344,257 | +0.12(+0.64%) |
Mar 01, 2023 | 19.30 | 19.60 | 18.61 | 18.87 | 690,859 | -0.33(-1.72%) |
Feb 28, 2023 | 19.00 | 19.55 | 18.87 | 19.20 | 923,908 | +0.15(+0.79%) |
Feb 27, 2023 | 19.80 | 20.24 | 19.00 | 19.05 | 693,983 | -0.62(-3.15%) |
Feb 24, 2023 | 19.80 | 19.80 | 18.85 | 19.67 | 669,631 | +0.10(+0.51%) |
Feb 23, 2023 | 19.08 | 20.41 | 18.47 | 19.57 | 1,441,809 | +2.18(+12.54%) |
Feb 22, 2023 | 17.29 | 17.43 | 17.10 | 17.39 | 529,771 | +0.18(+1.05%) |
Feb 21, 2023 | 17.18 | 17.68 | 17.10 | 17.21 | 369,647 | -0.34(-1.94%) |
Feb 17, 2023 | 17.90 | 18.01 | 17.35 | 17.55 | 384,859 | -0.35(-1.96%) |
Feb 16, 2023 | 17.93 | 18.04 | 17.72 | 17.90 | 315,951 | -0.44(-2.40%) |
Feb 15, 2023 | 17.39 | 18.40 | 17.32 | 18.34 | 357,246 | +0.79(+4.50%) |
Feb 14, 2023 | 17.47 | 17.79 | 17.31 | 17.55 | 298,999 | -0.07(-0.40%) |
Feb 13, 2023 | 17.05 | 17.91 | 16.92 | 17.62 | 476,517 | +0.62(+3.65%) |
Feb 10, 2023 | 16.82 | 17.02 | 16.51 | 17.00 | 312,280 | +0.08(+0.47%) |
Feb 09, 2023 | 17.38 | 17.43 | 16.86 | 16.92 | 284,135 | -0.40(-2.31%) |
Feb 08, 2023 | 17.10 | 17.53 | 17.10 | 17.32 | 443,729 | +0.00(+0.00%) |
Feb 07, 2023 | 17.33 | 17.53 | 17.14 | 17.32 | 569,847 | -0.11(-0.63%) |
Feb 06, 2023 | 17.29 | 17.58 | 17.23 | 17.43 | 240,561 | +0.03(+0.17%) |
Feb 03, 2023 | 17.00 | 17.77 | 16.78 | 17.40 | 411,957 | +0.10(+0.58%) |
Feb 02, 2023 | 17.40 | 17.70 | 17.05 | 17.30 | 329,475 | +0.15(+0.87%) |
Feb 01, 2023 | 17.03 | 17.37 | 16.81 | 17.15 | 336,191 | +0.05(+0.29%) |
Jan 31, 2023 | 16.62 | 17.14 | 16.62 | 17.10 | 359,865 | +0.55(+3.32%) |
Jan 30, 2023 | 16.21 | 16.89 | 16.21 | 16.55 | 288,657 | +0.17(+1.04%) |
Jan 27, 2023 | 16.12 | 16.64 | 16.06 | 16.38 | 219,856 | +0.22(+1.36%) |
Jan 26, 2023 | 16.00 | 16.17 | 15.82 | 16.16 | 141,090 | +0.28(+1.76%) |
Jan 25, 2023 | 15.56 | 15.94 | 15.49 | 15.88 | 232,479 | +0.12(+0.76%) |
Jan 24, 2023 | 15.58 | 15.95 | 15.50 | 15.76 | 211,890 | -0.01(-0.06%) |
Jan 23, 2023 | 16.00 | 16.20 | 15.64 | 15.77 | 339,540 | -0.21(-1.31%) |
Jan 20, 2023 | 15.71 | 15.99 | 15.47 | 15.98 | 242,394 | +0.44(+2.83%) |
Jan 19, 2023 | 15.10 | 15.56 | 15.00 | 15.54 | 222,769 | +0.32(+2.10%) |
Jan 18, 2023 | 15.46 | 15.82 | 15.19 | 15.22 | 199,695 | -0.15(-0.98%) |
Jan 17, 2023 | 15.03 | 15.53 | 14.95 | 15.37 | 217,436 | +0.22(+1.45%) |
Jan 13, 2023 | 15.23 | 15.79 | 15.04 | 15.15 | 306,548 | -0.27(-1.75%) |
Jan 12, 2023 | 14.67 | 15.45 | 14.67 | 15.42 | 368,203 | +0.81(+5.54%) |
Jan 11, 2023 | 14.22 | 14.63 | 14.14 | 14.61 | 276,140 | +0.42(+2.96%) |
Jan 10, 2023 | 13.76 | 14.20 | 13.70 | 14.19 | 274,196 | +0.33(+2.38%) |
Jan 09, 2023 | 14.59 | 14.61 | 13.83 | 13.86 | 353,673 | -0.67(-4.61%) |
Jan 06, 2023 | 14.33 | 14.79 | 14.26 | 14.53 | 273,214 | +0.40(+2.83%) |
Jan 05, 2023 | 14.09 | 14.19 | 13.85 | 14.13 | 195,603 | -0.14(-0.98%) |
Jan 04, 2023 | 14.03 | 14.28 | 13.99 | 14.27 | 218,797 | +0.43(+3.11%) |
Jan 03, 2023 | 13.95 | 14.30 | 13.58 | 13.84 | 313,879 | +0.07(+0.51%) |
Dec 30, 2022 | 13.58 | 13.84 | 13.51 | 13.77 | 417,184 | -0.03(-0.22%) |
Dec 29, 2022 | 12.94 | 13.84 | 12.94 | 13.80 | 331,694 | +0.97(+7.56%) |
Dec 28, 2022 | 12.88 | 12.97 | 12.70 | 12.83 | 255,304 | -0.07(-0.54%) |
Dec 27, 2022 | 12.93 | 13.01 | 12.70 | 12.90 | 261,092 | -0.05(-0.39%) |
Dec 23, 2022 | 13.01 | 13.20 | 12.92 | 12.95 | 253,123 | -0.03(-0.23%) |
Dec 22, 2022 | 13.14 | 13.29 | 12.82 | 12.98 | 277,111 | -0.36(-2.70%) |
Dec 21, 2022 | 13.49 | 13.55 | 13.29 | 13.34 | 217,909 | +0.01(+0.08%) |
Dec 20, 2022 | 13.43 | 13.70 | 13.24 | 13.33 | 293,538 | -0.12(-0.89%) |
Dec 19, 2022 | 13.90 | 13.90 | 13.28 | 13.45 | 349,243 | -0.45(-3.24%) |
Dec 16, 2022 | 14.09 | 14.19 | 13.64 | 13.90 | 2,278,900 | -0.34(-2.39%) |
Dec 15, 2022 | 13.84 | 14.41 | 13.69 | 14.24 | 437,245 | +0.18(+1.28%) |
Dec 14, 2022 | 13.82 | 14.27 | 13.81 | 14.06 | 313,716 | +0.17(+1.22%) |
Dec 13, 2022 | 14.05 | 14.53 | 13.81 | 13.89 | 364,140 | +0.32(+2.36%) |
Dec 12, 2022 | 13.53 | 13.67 | 13.39 | 13.57 | 593,246 | +0.02(+0.15%) |
Dec 09, 2022 | 14.14 | 14.19 | 13.52 | 13.55 | 318,035 | -0.76(-5.31%) |
Dec 08, 2022 | 14.48 | 14.68 | 14.18 | 14.31 | 446,567 | -0.01(-0.07%) |
Dec 07, 2022 | 14.36 | 14.57 | 14.24 | 14.32 | 261,513 | -0.11(-0.76%) |
Dec 06, 2022 | 14.57 | 14.57 | 14.30 | 14.43 | 325,576 | -0.19(-1.30%) |
Dec 05, 2022 | 14.66 | 14.77 | 14.42 | 14.62 | 304,132 | -0.19(-1.28%) |
Dec 02, 2022 | 14.84 | 14.89 | 14.53 | 14.81 | 305,960 | -0.24(-1.59%) |
Dec 01, 2022 | 14.74 | 15.12 | 14.64 | 15.05 | 306,527 | +0.27(+1.83%) |
Nov 30, 2022 | 14.27 | 14.89 | 13.91 | 14.78 | 400,108 | +0.53(+3.72%) |
Nov 29, 2022 | 13.88 | 14.27 | 13.85 | 14.25 | 424,434 | +0.41(+2.96%) |
Nov 28, 2022 | 13.75 | 13.96 | 13.67 | 13.84 | 287,745 | -0.04(-0.29%) |
Nov 25, 2022 | 13.89 | 13.98 | 13.82 | 13.88 | 105,168 | -0.03(-0.22%) |
Nov 23, 2022 | 14.08 | 14.10 | 13.80 | 13.91 | 369,925 | -0.21(-1.49%) |
Nov 22, 2022 | 13.76 | 14.20 | 13.58 | 14.12 | 523,516 | +0.44(+3.22%) |
Nov 21, 2022 | 13.82 | 14.01 | 13.57 | 13.68 | 430,650 | -0.27(-1.94%) |
Nov 18, 2022 | 14.62 | 14.69 | 13.87 | 13.95 | 426,553 | -0.39(-2.72%) |
Nov 17, 2022 | 14.03 | 14.35 | 14.03 | 14.34 | 476,381 | -0.01(-0.07%) |
Nov 16, 2022 | 14.72 | 14.75 | 14.32 | 14.35 | 880,348 | -0.45(-3.04%) |
Nov 15, 2022 | 14.88 | 15.09 | 14.64 | 14.80 | 407,671 | +0.15(+1.02%) |
Nov 14, 2022 | 15.00 | 15.14 | 14.59 | 14.65 | 536,572 | -0.49(-3.24%) |
Nov 11, 2022 | 14.99 | 15.37 | 14.99 | 15.14 | 429,709 | +0.08(+0.53%) |
Nov 10, 2022 | 14.77 | 15.22 | 14.59 | 15.06 | 592,832 | +0.90(+6.36%) |
Nov 09, 2022 | 14.90 | 14.99 | 14.12 | 14.16 | 703,896 | -0.82(-5.47%) |
Nov 08, 2022 | 15.19 | 15.23 | 14.59 | 14.98 | 862,408 | -0.05(-0.33%) |
Nov 07, 2022 | 14.86 | 15.16 | 14.67 | 15.03 | 819,452 | +0.18(+1.21%) |
Nov 04, 2022 | 14.22 | 15.03 | 14.05 | 14.85 | 753,436 | +0.81(+5.77%) |
Nov 03, 2022 | 12.04 | 14.17 | 12.04 | 14.04 | 917,545 | +1.16(+9.01%) |
Nov 02, 2022 | 13.73 | 12.87 | 12.88 | 562,439 | -0.94(-6.80%) | |
Nov 01, 2022 | 14.25 | 14.25 | 13.70 | 13.82 | 509,507 | -0.06(-0.43%) |
Oct 31, 2022 | 13.48 | 14.02 | 13.45 | 13.88 | 420,239 | +0.39(+2.89%) |
Oct 28, 2022 | 13.21 | 13.52 | 12.93 | 13.49 | 262,930 | +0.43(+3.29%) |
Oct 27, 2022 | 13.08 | 13.39 | 12.95 | 13.06 | 367,609 | +0.05(+0.38%) |
Oct 26, 2022 | 13.04 | 13.43 | 13.00 | 13.01 | 412,622 | -0.05(-0.38%) |
Oct 25, 2022 | 12.50 | 13.12 | 12.44 | 13.06 | 320,591 | +0.55(+4.40%) |
Oct 24, 2022 | 12.37 | 12.55 | 12.13 | 12.51 | 351,618 | +0.22(+1.79%) |
Oct 21, 2022 | 11.93 | 12.37 | 11.81 | 12.29 | 630,238 | +0.39(+3.28%) |
Oct 20, 2022 | 12.42 | 12.83 | 11.84 | 11.90 | 680,135 | -0.56(-4.49%) |
Oct 19, 2022 | 12.64 | 12.98 | 12.43 | 12.46 | 297,788 | -0.39(-3.04%) |
Oct 18, 2022 | 12.99 | 13.19 | 12.66 | 12.85 | 334,297 | +0.14(+1.10%) |
Oct 17, 2022 | 12.80 | 13.13 | 12.70 | 12.71 | 369,464 | +0.25(+2.01%) |
Oct 14, 2022 | 12.87 | 12.93 | 12.44 | 12.46 | 257,983 | -0.24(-1.89%) |
Oct 13, 2022 | 11.88 | 12.70 | 11.75 | 12.70 | 316,130 | +0.55(+4.53%) |
Oct 12, 2022 | 12.00 | 12.21 | 11.86 | 12.15 | 335,077 | +0.10(+0.83%) |
Oct 11, 2022 | 11.97 | 12.12 | 11.67 | 12.05 | 496,075 | +0.04(+0.33%) |
Oct 10, 2022 | 12.00 | 12.22 | 11.85 | 12.01 | 285,266 | +0.08(+0.67%) |
Oct 07, 2022 | 11.97 | 12.04 | 11.83 | 11.93 | 261,768 | -0.24(-1.97%) |
Oct 06, 2022 | 12.17 | 12.46 | 12.01 | 12.17 | 267,770 | -0.04(-0.33%) |
Oct 05, 2022 | 12.10 | 12.27 | 11.96 | 12.21 | 324,143 | -0.14(-1.13%) |
Oct 04, 2022 | 12.31 | 12.60 | 12.28 | 12.35 | 417,560 | +0.34(+2.83%) |
Oct 03, 2022 | 11.71 | 12.06 | 11.52 | 12.01 | 274,413 | +0.51(+4.43%) |
Sep 30, 2022 | 11.40 | 11.83 | 11.38 | 11.50 | 475,775 | +0.03(+0.26%) |
Sep 29, 2022 | 11.69 | 11.73 | 10.95 | 11.47 | 605,649 | -0.54(-4.50%) |
Sep 28, 2022 | 11.45 | 12.06 | 11.43 | 12.01 | 605,979 | +0.58(+5.07%) |
Sep 27, 2022 | 11.44 | 11.63 | 11.34 | 11.43 | 315,609 | +0.13(+1.15%) |
Sep 26, 2022 | 11.32 | 11.64 | 11.21 | 11.30 | 400,844 | -0.09(-0.79%) |
Sep 23, 2022 | 11.26 | 11.40 | 10.91 | 11.39 | 508,577 | -0.10(-0.87%) |
Sep 22, 2022 | 11.53 | 11.60 | 11.43 | 11.49 | 312,570 | -0.14(-1.20%) |
Sep 21, 2022 | 11.84 | 12.04 | 11.62 | 11.63 | 401,933 | -0.02(-0.17%) |
Sep 20, 2022 | 11.41 | 11.70 | 11.41 | 11.65 | 422,017 | +0.11(+0.95%) |
Sep 19, 2022 | 11.03 | 11.60 | 11.03 | 11.54 | 597,437 | +0.43(+3.87%) |
Sep 16, 2022 | 10.92 | 11.11 | 10.55 | 11.11 | 1,536,746 | +0.01(+0.09%) |
Sep 15, 2022 | 11.18 | 11.37 | 11.09 | 11.10 | 368,327 | -0.22(-1.94%) |
Sep 14, 2022 | 11.32 | 11.36 | 11.11 | 11.32 | 355,063 | +0.04(+0.35%) |
Sep 13, 2022 | 11.60 | 11.76 | 11.26 | 11.28 | 458,228 | -0.77(-6.39%) |
Sep 12, 2022 | 12.02 | 12.27 | 11.94 | 12.05 | 428,739 | +0.20(+1.69%) |
Sep 09, 2022 | 11.74 | 11.86 | 11.63 | 11.85 | 301,748 | +0.26(+2.24%) |
Sep 08, 2022 | 11.47 | 11.72 | 11.34 | 11.59 | 432,510 | -0.01(-0.09%) |
Sep 07, 2022 | 11.68 | 11.72 | 11.29 | 11.60 | 684,231 | -0.10(-0.85%) |
Sep 06, 2022 | 12.30 | 12.30 | 11.65 | 11.70 | 462,247 | -0.57(-4.65%) |
Sep 02, 2022 | 12.55 | 12.66 | 12.14 | 12.27 | 495,967 | -0.09(-0.73%) |
Sep 01, 2022 | 12.49 | 12.53 | 11.87 | 12.36 | 504,392 | -0.39(-3.06%) |
Aug 31, 2022 | 13.05 | 13.06 | 12.74 | 12.75 | 386,404 | -0.22(-1.70%) |
Aug 30, 2022 | 13.15 | 13.25 | 12.81 | 12.97 | 259,525 | -0.21(-1.59%) |
Aug 29, 2022 | 13.06 | 13.31 | 13.06 | 13.18 | 211,620 | -0.12(-0.90%) |
Aug 26, 2022 | 13.67 | 13.75 | 13.27 | 13.30 | 196,098 | -0.48(-3.48%) |
Aug 25, 2022 | 13.43 | 13.81 | 13.43 | 13.78 | 303,187 | +0.45(+3.38%) |
Aug 24, 2022 | 13.08 | 13.37 | 13.05 | 13.33 | 360,877 | +0.31(+2.38%) |
Aug 23, 2022 | 13.03 | 13.32 | 13.00 | 13.02 | 325,945 | -0.13(-0.99%) |
Aug 22, 2022 | 13.15 | 13.21 | 12.96 | 13.15 | 360,830 | -0.29(-2.16%) |
Aug 19, 2022 | 13.82 | 13.84 | 13.39 | 13.44 | 350,075 | -0.52(-3.72%) |
Aug 18, 2022 | 13.90 | 13.98 | 13.74 | 13.96 | 216,237 | +0.05(+0.36%) |
Aug 17, 2022 | 13.85 | 13.95 | 13.59 | 13.91 | 279,837 | -0.19(-1.35%) |
Aug 16, 2022 | 13.82 | 14.32 | 13.72 | 14.10 | 411,193 | +0.29(+2.10%) |
Aug 15, 2022 | 13.64 | 13.82 | 13.40 | 13.81 | 350,278 | -0.02(-0.14%) |
Aug 12, 2022 | 13.26 | 13.88 | 13.26 | 13.83 | 382,580 | +0.75(+5.73%) |
Aug 11, 2022 | 13.15 | 13.31 | 12.97 | 13.08 | 464,477 | +0.13(+1.00%) |
Aug 10, 2022 | 12.94 | 13.07 | 12.64 | 12.95 | 514,174 | +0.37(+2.94%) |
Aug 09, 2022 | 12.67 | 12.81 | 12.38 | 12.58 | 500,781 | -0.44(-3.38%) |
Aug 08, 2022 | 13.01 | 13.23 | 12.95 | 13.02 | 384,724 | +0.03(+0.23%) |
Aug 05, 2022 | 12.21 | 13.06 | 12.12 | 12.99 | 468,271 | +0.52(+4.17%) |
Aug 04, 2022 | 12.42 | 12.75 | 12.27 | 12.47 | 410,138 | +0.18(+1.46%) |
Aug 03, 2022 | 12.10 | 12.86 | 11.90 | 12.29 | 546,000 | +0.48(+4.06%) |
Aug 02, 2022 | 11.67 | 11.96 | 11.56 | 11.81 | 309,120 | +0.13(+1.11%) |
Aug 01, 2022 | 11.61 | 11.81 | 11.34 | 11.68 | 353,011 | -0.08(-0.68%) |
Jul 29, 2022 | 11.52 | 11.77 | 11.41 | 11.76 | 313,585 | +0.13(+1.12%) |
Jul 28, 2022 | 11.26 | 11.67 | 11.20 | 11.63 | 378,953 | +0.38(+3.38%) |
Jul 27, 2022 | 11.03 | 11.31 | 11.03 | 11.25 | 344,112 | +0.38(+3.50%) |
Jul 26, 2022 | 10.75 | 10.87 | 10.62 | 10.87 | 201,424 | +0.00(+0.00%) |
Jul 25, 2022 | 11.23 | 11.23 | 10.84 | 10.87 | 360,120 | -0.36(-3.21%) |
Jul 22, 2022 | 11.53 | 11.53 | 11.07 | 11.23 | 385,174 | -0.37(-3.19%) |
Jul 21, 2022 | 11.27 | 11.61 | 11.21 | 11.60 | 278,050 | +0.27(+2.38%) |
Jul 20, 2022 | 10.70 | 11.36 | 10.68 | 11.33 | 403,448 | +0.61(+5.69%) |
Jul 19, 2022 | 10.41 | 10.83 | 10.41 | 10.72 | 443,781 | +0.47(+4.59%) |
Jul 18, 2022 | 10.23 | 10.60 | 10.20 | 10.25 | 392,042 | +0.14(+1.38%) |
Jul 15, 2022 | 9.960 | 10.16 | 9.760 | 10.11 | 322,414 | +0.45(+4.66%) |
Jul 14, 2022 | 9.490 | 9.690 | 9.420 | 9.660 | 238,764 | -0.03(-0.31%) |
Jul 13, 2022 | 9.550 | 9.780 | 9.360 | 9.690 | 356,827 | -0.05(-0.51%) |
Jul 12, 2022 | 9.690 | 9.890 | 9.640 | 9.740 | 374,166 | +0.07(+0.72%) |
Jul 11, 2022 | 9.960 | 9.960 | 9.590 | 9.670 | 283,640 | -0.44(-4.35%) |
Jul 08, 2022 | 9.920 | 10.14 | 9.720 | 10.11 | 330,607 | +0.14(+1.40%) |
Jul 07, 2022 | 10.04 | 10.11 | 9.895 | 9.970 | 352,929 | +0.07(+0.71%) |
Jul 06, 2022 | 10.04 | 10.09 | 9.780 | 9.900 | 352,505 | -0.13(-1.30%) |
Jul 05, 2022 | 9.810 | 10.06 | 9.550 | 10.03 | 555,964 | -0.05(-0.50%) |
Jul 01, 2022 | 9.400 | 10.10 | 9.400 | 10.08 | 561,886 | +0.65(+6.89%) |
Jun 30, 2022 | 9.350 | 9.450 | 9.055 | 9.430 | 653,386 | -0.06(-0.63%) |
Jun 29, 2022 | 9.720 | 9.790 | 9.410 | 9.490 | 434,743 | -0.25(-2.57%) |
Jun 28, 2022 | 10.02 | 10.32 | 9.740 | 9.740 | 581,406 | -0.23(-2.31%) |
Jun 27, 2022 | 10.00 | 10.06 | 9.740 | 9.970 | 419,304 | +0.04(+0.40%) |
Jun 24, 2022 | 9.780 | 10.04 | 9.744 | 9.930 | 832,144 | +0.24(+2.48%) |
Jun 23, 2022 | 9.390 | 9.690 | 9.390 | 9.690 | 509,566 | +0.37(+3.97%) |
Jun 22, 2022 | 9.210 | 9.590 | 9.078 | 9.320 | 538,317 | +0.05(+0.54%) |
Jun 21, 2022 | 9.340 | 9.490 | 9.150 | 9.270 | 573,182 | +0.06(+0.65%) |
Jun 17, 2022 | 9.260 | 9.550 | 9.120 | 9.210 | 915,881 | +0.06(+0.66%) |
Jun 16, 2022 | 9.150 | 9.280 | 9.030 | 9.150 | 1,181,324 | -0.36(-3.79%) |
Jun 15, 2022 | 9.310 | 9.620 | 9.242 | 9.510 | 612,762 | +0.36(+3.93%) |
Jun 14, 2022 | 8.960 | 9.185 | 8.785 | 9.150 | 743,689 | +0.19(+2.12%) |
Jun 13, 2022 | 8.880 | 9.030 | 8.780 | 8.960 | 488,930 | -0.35(-3.76%) |
Jun 10, 2022 | 9.710 | 9.910 | 9.275 | 9.310 | 432,820 | -0.54(-5.48%) |
Jun 09, 2022 | 10.27 | 10.36 | 9.830 | 9.850 | 414,119 | -0.53(-5.11%) |
Jun 08, 2022 | 10.36 | 10.50 | 10.24 | 10.38 | 311,953 | +0.01(+0.10%) |
Jun 07, 2022 | 10.16 | 10.42 | 10.16 | 10.37 | 632,837 | +0.10(+0.97%) |
Jun 06, 2022 | 10.44 | 10.45 | 10.22 | 10.27 | 768,940 | -0.07(-0.68%) |
Jun 03, 2022 | 10.44 | 10.54 | 10.24 | 10.34 | 399,210 | -0.22(-2.08%) |
Jun 02, 2022 | 10.26 | 10.66 | 10.26 | 10.56 | 360,401 | +0.31(+3.02%) |