Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.30 | 10.50 | 9.920 | 10.36 | 160,557 | +0.21(+2.07%) |
Apr 27, 2023 | 10.42 | 10.75 | 10.11 | 10.15 | 160,146 | -0.28(-2.68%) |
Apr 26, 2023 | 10.61 | 10.61 | 9.810 | 10.43 | 137,741 | -0.21(-1.97%) |
Apr 25, 2023 | 11.07 | 11.49 | 10.47 | 10.64 | 157,603 | -0.65(-5.76%) |
Apr 24, 2023 | 11.28 | 11.37 | 10.73 | 11.29 | 221,255 | -0.06(-0.53%) |
Apr 21, 2023 | 10.45 | 11.48 | 10.33 | 11.35 | 266,651 | +0.85(+8.10%) |
Apr 20, 2023 | 10.46 | 10.84 | 10.22 | 10.50 | 236,958 | -0.02(-0.19%) |
Apr 19, 2023 | 9.650 | 10.66 | 9.510 | 10.52 | 254,522 | +0.79(+8.12%) |
Apr 18, 2023 | 9.630 | 9.830 | 9.340 | 9.730 | 419,726 | +0.19(+1.99%) |
Apr 17, 2023 | 9.160 | 9.670 | 9.160 | 9.540 | 193,490 | +0.44(+4.84%) |
Apr 14, 2023 | 9.050 | 9.555 | 8.810 | 9.100 | 277,604 | +0.05(+0.55%) |
Apr 13, 2023 | 8.540 | 9.145 | 8.490 | 9.050 | 564,237 | +0.52(+6.10%) |
Apr 12, 2023 | 8.800 | 8.820 | 8.430 | 8.530 | 305,120 | -0.15(-1.73%) |
Apr 11, 2023 | 8.760 | 8.895 | 8.040 | 8.680 | 815,350 | -0.14(-1.59%) |
Apr 10, 2023 | 9.340 | 9.350 | 8.770 | 8.820 | 548,893 | -0.56(-5.97%) |
Apr 06, 2023 | 9.040 | 9.520 | 8.940 | 9.380 | 441,264 | +0.27(+2.96%) |
Apr 05, 2023 | 9.490 | 9.560 | 8.850 | 9.110 | 404,963 | -0.39(-4.11%) |
Apr 04, 2023 | 11.03 | 11.26 | 9.160 | 9.500 | 571,466 | -1.55(-14.03%) |
Apr 03, 2023 | 11.51 | 11.63 | 11.02 | 11.05 | 362,161 | -0.47(-4.08%) |
Mar 31, 2023 | 11.69 | 11.75 | 11.21 | 11.52 | 401,428 | -0.06(-0.52%) |
Mar 30, 2023 | 11.15 | 11.63 | 11.00 | 11.58 | 516,043 | +0.43(+3.86%) |
Mar 29, 2023 | 11.22 | 11.68 | 11.07 | 11.15 | 175,273 | +0.02(+0.18%) |
Mar 28, 2023 | 10.89 | 11.61 | 10.73 | 11.13 | 157,631 | +0.25(+2.30%) |
Mar 27, 2023 | 11.16 | 11.70 | 10.80 | 10.88 | 217,474 | -0.17(-1.54%) |
Mar 24, 2023 | 11.05 | 11.20 | 10.71 | 11.05 | 320,050 | -0.13(-1.16%) |
Mar 23, 2023 | 11.60 | 11.68 | 10.94 | 11.18 | 294,083 | -0.30(-2.61%) |
Mar 22, 2023 | 11.91 | 12.21 | 11.48 | 11.48 | 405,079 | -0.44(-3.69%) |
Mar 21, 2023 | 12.26 | 12.44 | 11.80 | 11.92 | 2,416,408 | -0.14(-1.16%) |
Mar 20, 2023 | 12.31 | 12.31 | 12.00 | 12.06 | 255,064 | -0.20(-1.63%) |
Mar 17, 2023 | 12.72 | 12.82 | 12.00 | 12.26 | 412,873 | -0.59(-4.59%) |
Mar 16, 2023 | 12.50 | 13.03 | 12.18 | 12.85 | 246,963 | +0.22(+1.74%) |
Mar 15, 2023 | 13.19 | 13.30 | 12.50 | 12.63 | 336,378 | -0.87(-6.44%) |
Mar 14, 2023 | 13.38 | 13.60 | 13.16 | 13.50 | 245,117 | +0.32(+2.43%) |
Mar 13, 2023 | 12.91 | 13.33 | 12.83 | 13.18 | 194,159 | +0.09(+0.69%) |
Mar 10, 2023 | 13.58 | 13.58 | 12.81 | 13.09 | 172,037 | -0.55(-4.03%) |
Mar 09, 2023 | 14.43 | 14.58 | 13.46 | 13.64 | 295,390 | -0.74(-5.15%) |
Mar 08, 2023 | 14.74 | 15.00 | 14.18 | 14.38 | 111,086 | -0.38(-2.57%) |
Mar 07, 2023 | 15.01 | 15.05 | 14.12 | 14.76 | 85,197 | -0.24(-1.60%) |
Mar 06, 2023 | 15.03 | 15.60 | 14.59 | 15.00 | 265,822 | +0.00(+0.00%) |
Mar 03, 2023 | 14.94 | 15.31 | 13.84 | 15.00 | 425,878 | +0.68(+4.75%) |
Mar 02, 2023 | 13.73 | 14.84 | 13.04 | 14.32 | 445,593 | +0.69(+5.06%) |
Mar 01, 2023 | 12.87 | 13.90 | 12.75 | 13.63 | 169,167 | +0.75(+5.82%) |
Feb 28, 2023 | 13.12 | 13.99 | 12.82 | 12.88 | 320,251 | -0.20(-1.53%) |
Feb 27, 2023 | 13.19 | 13.33 | 12.17 | 13.08 | 648,758 | +1.48(+12.76%) |
Feb 24, 2023 | 12.05 | 12.14 | 11.59 | 11.60 | 310,158 | -0.70(-5.69%) |
Feb 23, 2023 | 12.26 | 12.61 | 12.13 | 12.30 | 199,350 | +0.10(+0.82%) |
Feb 22, 2023 | 12.28 | 12.45 | 12.12 | 12.20 | 99,285 | -0.05(-0.41%) |
Feb 21, 2023 | 13.03 | 14.18 | 12.21 | 12.25 | 150,303 | -0.92(-6.99%) |
Feb 17, 2023 | 13.19 | 13.22 | 12.92 | 13.17 | 104,372 | +0.01(+0.08%) |
Feb 16, 2023 | 13.41 | 13.70 | 13.14 | 13.16 | 90,622 | -0.52(-3.80%) |
Feb 15, 2023 | 13.67 | 13.83 | 13.08 | 13.68 | 529,809 | +0.44(+3.32%) |
Feb 14, 2023 | 13.33 | 13.46 | 13.21 | 13.24 | 100,703 | -0.08(-0.60%) |
Feb 13, 2023 | 13.48 | 13.60 | 13.18 | 13.32 | 214,953 | -0.15(-1.15%) |
Feb 10, 2023 | 13.27 | 13.52 | 13.00 | 13.47 | 744,712 | +0.07(+0.56%) |
Feb 09, 2023 | 13.83 | 14.16 | 13.40 | 13.40 | 100,759 | -0.34(-2.47%) |
Feb 08, 2023 | 14.07 | 14.07 | 13.70 | 13.74 | 114,812 | -0.31(-2.21%) |
Feb 07, 2023 | 14.00 | 14.16 | 13.74 | 14.05 | 333,821 | +0.02(+0.14%) |
Feb 06, 2023 | 14.13 | 14.18 | 13.61 | 14.03 | 128,634 | +0.03(+0.21%) |
Feb 03, 2023 | 13.93 | 14.24 | 13.36 | 14.00 | 169,319 | -0.13(-0.92%) |
Feb 02, 2023 | 14.82 | 14.96 | 13.90 | 14.13 | 176,374 | -0.48(-3.29%) |
Feb 01, 2023 | 14.60 | 14.80 | 14.15 | 14.61 | 246,598 | +0.01(+0.07%) |
Jan 31, 2023 | 14.62 | 15.04 | 14.52 | 14.60 | 292,619 | -0.01(-0.07%) |
Jan 30, 2023 | 14.75 | 14.83 | 14.17 | 14.61 | 144,675 | -0.18(-1.22%) |
Jan 27, 2023 | 14.15 | 14.93 | 14.15 | 14.79 | 192,265 | +0.61(+4.30%) |
Jan 26, 2023 | 14.28 | 14.54 | 13.78 | 14.18 | 340,296 | +0.67(+4.96%) |
Jan 25, 2023 | 13.79 | 13.79 | 12.75 | 13.51 | 179,479 | -0.12(-0.88%) |
Jan 24, 2023 | 13.56 | 14.10 | 13.50 | 13.63 | 148,812 | -0.02(-0.15%) |
Jan 23, 2023 | 13.90 | 14.10 | 13.63 | 13.65 | 112,481 | -0.23(-1.66%) |
Jan 20, 2023 | 14.03 | 14.14 | 13.62 | 13.88 | 157,113 | +0.04(+0.29%) |
Jan 19, 2023 | 13.85 | 14.15 | 13.76 | 13.84 | 225,185 | +0.01(+0.07%) |
Jan 18, 2023 | 13.59 | 14.16 | 13.59 | 13.83 | 690,586 | +0.34(+2.52%) |
Jan 17, 2023 | 13.00 | 13.98 | 12.99 | 13.49 | 585,180 | +0.53(+4.09%) |
Jan 13, 2023 | 11.87 | 13.00 | 11.77 | 12.96 | 444,243 | +1.05(+8.82%) |
Jan 12, 2023 | 11.90 | 12.15 | 11.58 | 11.91 | 701,165 | +0.01(+0.08%) |
Jan 11, 2023 | 11.74 | 12.09 | 10.93 | 11.90 | 612,350 | +0.12(+1.02%) |
Jan 10, 2023 | 11.35 | 12.10 | 11.35 | 11.78 | 385,536 | +0.33(+2.88%) |
Jan 09, 2023 | 11.64 | 11.83 | 11.12 | 11.45 | 322,870 | -0.19(-1.63%) |
Jan 06, 2023 | 11.55 | 11.69 | 10.86 | 11.64 | 241,171 | +0.15(+1.31%) |
Jan 05, 2023 | 11.73 | 11.73 | 11.42 | 11.49 | 162,751 | -0.37(-3.12%) |
Jan 04, 2023 | 11.83 | 11.96 | 11.64 | 11.86 | 109,195 | +0.16(+1.37%) |
Jan 03, 2023 | 11.65 | 11.95 | 11.47 | 11.70 | 158,644 | +0.11(+0.95%) |
Dec 30, 2022 | 11.36 | 11.62 | 10.98 | 11.59 | 121,318 | +0.19(+1.67%) |
Dec 29, 2022 | 11.15 | 11.67 | 11.04 | 11.40 | 160,901 | +0.38(+3.45%) |
Dec 28, 2022 | 11.21 | 11.21 | 10.85 | 11.02 | 134,072 | -0.19(-1.69%) |
Dec 27, 2022 | 12.25 | 12.40 | 11.20 | 11.21 | 128,519 | -1.04(-8.49%) |
Dec 23, 2022 | 13.15 | 13.52 | 12.13 | 12.25 | 155,580 | -1.03(-7.76%) |
Dec 22, 2022 | 13.34 | 13.34 | 12.57 | 13.28 | 219,021 | -0.10(-0.75%) |
Dec 21, 2022 | 13.66 | 14.29 | 13.16 | 13.38 | 215,125 | -0.24(-1.76%) |
Dec 20, 2022 | 13.34 | 13.77 | 13.08 | 13.62 | 220,441 | +0.20(+1.49%) |
Dec 19, 2022 | 13.65 | 13.65 | 12.38 | 13.42 | 295,577 | -0.10(-0.74%) |
Dec 16, 2022 | 13.38 | 13.93 | 13.27 | 13.52 | 602,271 | -0.07(-0.52%) |
Dec 15, 2022 | 14.08 | 14.36 | 13.34 | 13.59 | 794,636 | -0.21(-1.52%) |
Dec 14, 2022 | 12.50 | 14.55 | 11.71 | 13.80 | 920,215 | +1.60(+13.11%) |
Dec 13, 2022 | 11.83 | 12.48 | 11.64 | 12.20 | 640,710 | +0.55(+4.72%) |
Dec 12, 2022 | 10.78 | 11.92 | 10.15 | 11.65 | 3,295,243 | +0.93(+8.68%) |
Dec 09, 2022 | 11.26 | 11.33 | 10.72 | 10.72 | 64,817 | -0.57(-5.05%) |
Dec 08, 2022 | 11.03 | 11.34 | 10.23 | 11.29 | 151,297 | +0.29(+2.64%) |
Dec 07, 2022 | 11.29 | 11.48 | 10.96 | 11.00 | 390,620 | -0.27(-2.40%) |
Dec 06, 2022 | 11.37 | 11.45 | 11.12 | 11.27 | 98,761 | -0.20(-1.74%) |
Dec 05, 2022 | 11.86 | 11.86 | 11.25 | 11.47 | 163,265 | -0.43(-3.61%) |
Dec 02, 2022 | 11.87 | 12.18 | 11.52 | 11.90 | 166,058 | -0.03(-0.25%) |
Dec 01, 2022 | 11.81 | 12.17 | 11.45 | 11.93 | 144,223 | +0.23(+1.97%) |
Nov 30, 2022 | 10.91 | 11.76 | 10.91 | 11.70 | 182,159 | +0.91(+8.43%) |
Nov 29, 2022 | 10.58 | 11.20 | 10.19 | 10.79 | 165,760 | +0.14(+1.31%) |
Nov 28, 2022 | 10.69 | 11.10 | 10.59 | 10.65 | 88,722 | -0.05(-0.47%) |
Nov 25, 2022 | 10.50 | 10.93 | 10.27 | 10.70 | 57,855 | +0.20(+1.90%) |
Nov 23, 2022 | 10.24 | 10.96 | 10.19 | 10.50 | 659,252 | +0.20(+1.94%) |
Nov 22, 2022 | 9.370 | 10.36 | 9.060 | 10.30 | 187,776 | +0.93(+9.93%) |
Nov 21, 2022 | 9.360 | 9.580 | 9.210 | 9.370 | 186,212 | -0.08(-0.85%) |
Nov 18, 2022 | 9.740 | 9.820 | 9.250 | 9.450 | 194,354 | -0.08(-0.84%) |
Nov 17, 2022 | 9.700 | 9.740 | 9.380 | 9.530 | 113,274 | -0.25(-2.56%) |
Nov 16, 2022 | 10.00 | 10.17 | 9.590 | 9.780 | 142,891 | -0.21(-2.10%) |
Nov 15, 2022 | 10.29 | 10.44 | 9.810 | 9.990 | 151,565 | -0.15(-1.48%) |
Nov 14, 2022 | 10.38 | 10.38 | 10.11 | 10.14 | 110,272 | -0.03(-0.29%) |
Nov 11, 2022 | 10.41 | 10.89 | 10.04 | 10.17 | 111,916 | -0.32(-3.05%) |
Nov 10, 2022 | 10.69 | 10.91 | 10.39 | 10.49 | 164,512 | +0.19(+1.84%) |
Nov 09, 2022 | 9.600 | 10.85 | 9.600 | 10.30 | 421,133 | +0.52(+5.32%) |
Nov 08, 2022 | 9.920 | 10.13 | 9.680 | 9.780 | 118,976 | -0.11(-1.11%) |
Nov 07, 2022 | 10.43 | 10.45 | 9.850 | 9.890 | 114,417 | -0.55(-5.27%) |
Nov 04, 2022 | 12.19 | 12.19 | 10.14 | 10.44 | 108,368 | -0.83(-7.36%) |
Nov 03, 2022 | 10.32 | 11.33 | 10.08 | 11.27 | 194,602 | +0.99(+9.63%) |
Nov 02, 2022 | 10.84 | 10.98 | 10.09 | 10.28 | 331,862 | -0.46(-4.28%) |
Nov 01, 2022 | 11.48 | 11.48 | 10.66 | 10.74 | 157,640 | -0.66(-5.79%) |
Oct 31, 2022 | 11.76 | 11.91 | 11.25 | 11.40 | 215,583 | -0.18(-1.55%) |
Oct 28, 2022 | 10.87 | 11.63 | 10.75 | 11.58 | 191,917 | +0.75(+6.93%) |
Oct 27, 2022 | 10.97 | 11.08 | 10.45 | 10.83 | 153,332 | +0.11(+1.03%) |
Oct 26, 2022 | 11.36 | 11.62 | 10.65 | 10.72 | 160,962 | -0.64(-5.63%) |
Oct 25, 2022 | 11.45 | 11.69 | 11.29 | 11.36 | 178,130 | -0.01(-0.09%) |
Oct 24, 2022 | 11.83 | 11.83 | 10.91 | 11.37 | 164,088 | -0.41(-3.48%) |
Oct 21, 2022 | 11.66 | 11.97 | 11.46 | 11.78 | 117,371 | +0.21(+1.82%) |
Oct 20, 2022 | 11.93 | 12.27 | 11.48 | 11.57 | 164,684 | -0.50(-4.14%) |
Oct 19, 2022 | 12.35 | 12.65 | 11.41 | 12.07 | 390,416 | -0.32(-2.58%) |
Oct 18, 2022 | 13.32 | 13.32 | 11.98 | 12.39 | 422,570 | -0.62(-4.77%) |
Oct 17, 2022 | 13.45 | 13.72 | 12.72 | 13.01 | 521,787 | -0.18(-1.36%) |
Oct 14, 2022 | 13.18 | 13.48 | 12.67 | 13.19 | 150,953 | +0.16(+1.23%) |
Oct 13, 2022 | 12.86 | 13.23 | 12.47 | 13.03 | 190,391 | -0.13(-0.99%) |
Oct 12, 2022 | 12.84 | 13.27 | 12.37 | 13.16 | 231,285 | +0.48(+3.79%) |
Oct 11, 2022 | 12.62 | 13.18 | 12.33 | 12.68 | 187,503 | +0.05(+0.40%) |
Oct 10, 2022 | 12.74 | 12.91 | 12.29 | 12.63 | 322,522 | -0.09(-0.71%) |
Oct 07, 2022 | 13.18 | 13.53 | 12.62 | 12.72 | 130,054 | -0.56(-4.22%) |
Oct 06, 2022 | 12.86 | 13.40 | 12.66 | 13.28 | 178,909 | +0.36(+2.79%) |
Oct 05, 2022 | 12.64 | 12.92 | 12.19 | 12.92 | 100,484 | +0.02(+0.16%) |
Oct 04, 2022 | 12.83 | 13.09 | 12.52 | 12.90 | 178,356 | +0.28(+2.22%) |
Oct 03, 2022 | 12.70 | 12.94 | 12.41 | 12.62 | 94,059 | -0.08(-0.63%) |
Sep 30, 2022 | 12.90 | 13.62 | 12.62 | 12.70 | 523,208 | -0.22(-1.70%) |
Sep 29, 2022 | 13.16 | 13.20 | 12.58 | 12.92 | 432,129 | -0.44(-3.29%) |
Sep 28, 2022 | 12.13 | 13.61 | 11.71 | 13.36 | 401,042 | +1.26(+10.41%) |
Sep 27, 2022 | 13.45 | 13.87 | 11.58 | 12.10 | 904,123 | -1.28(-9.57%) |
Sep 26, 2022 | 12.44 | 13.81 | 12.41 | 13.38 | 474,488 | +0.97(+7.82%) |
Sep 23, 2022 | 13.04 | 13.23 | 11.96 | 12.41 | 318,862 | -0.84(-6.34%) |
Sep 22, 2022 | 13.49 | 13.68 | 13.07 | 13.25 | 206,690 | -0.27(-2.00%) |
Sep 21, 2022 | 13.79 | 13.94 | 13.36 | 13.52 | 127,502 | -0.26(-1.89%) |
Sep 20, 2022 | 13.57 | 13.98 | 13.11 | 13.78 | 145,721 | -0.20(-1.43%) |
Sep 19, 2022 | 13.57 | 14.31 | 13.32 | 13.98 | 170,572 | +0.33(+2.42%) |
Sep 16, 2022 | 13.69 | 13.74 | 12.98 | 13.65 | 344,624 | -0.35(-2.50%) |
Sep 15, 2022 | 14.29 | 14.40 | 13.89 | 14.00 | 360,431 | -0.38(-2.64%) |
Sep 14, 2022 | 14.42 | 14.76 | 13.99 | 14.38 | 403,105 | -0.02(-0.14%) |
Sep 13, 2022 | 14.90 | 15.11 | 14.17 | 14.40 | 325,126 | -0.77(-5.08%) |
Sep 12, 2022 | 15.10 | 15.63 | 14.84 | 15.17 | 397,672 | +0.26(+1.74%) |
Sep 09, 2022 | 14.90 | 15.40 | 14.63 | 14.91 | 299,078 | +0.02(+0.13%) |
Sep 08, 2022 | 13.50 | 14.96 | 13.25 | 14.89 | 489,345 | +1.09(+7.90%) |
Sep 07, 2022 | 11.67 | 14.46 | 11.66 | 13.80 | 905,294 | +2.13(+18.25%) |
Sep 06, 2022 | 11.24 | 11.81 | 11.00 | 11.67 | 374,884 | +0.59(+5.32%) |
Sep 02, 2022 | 10.74 | 11.25 | 10.62 | 11.08 | 132,068 | +0.51(+4.82%) |
Sep 01, 2022 | 9.800 | 10.62 | 9.735 | 10.57 | 195,559 | +0.77(+7.86%) |
Aug 31, 2022 | 10.07 | 10.50 | 9.710 | 9.800 | 308,964 | -0.29(-2.87%) |
Aug 30, 2022 | 10.44 | 10.74 | 10.03 | 10.09 | 104,562 | -0.39(-3.72%) |
Aug 29, 2022 | 10.20 | 10.73 | 10.20 | 10.48 | 53,474 | +0.09(+0.87%) |
Aug 26, 2022 | 10.76 | 11.13 | 10.31 | 10.39 | 114,188 | -0.45(-4.15%) |
Aug 25, 2022 | 11.50 | 11.56 | 10.75 | 10.84 | 121,561 | -0.50(-4.41%) |
Aug 24, 2022 | 11.29 | 11.62 | 11.04 | 11.34 | 199,951 | +0.20(+1.80%) |
Aug 23, 2022 | 11.21 | 11.33 | 11.04 | 11.14 | 107,982 | -0.05(-0.45%) |
Aug 22, 2022 | 11.35 | 11.62 | 11.05 | 11.19 | 126,306 | -0.31(-2.70%) |
Aug 19, 2022 | 12.01 | 12.33 | 11.44 | 11.50 | 267,045 | -0.76(-6.20%) |
Aug 18, 2022 | 11.69 | 12.41 | 11.34 | 12.26 | 455,611 | +0.51(+4.34%) |
Aug 17, 2022 | 11.76 | 12.02 | 11.53 | 11.75 | 280,561 | -0.20(-1.67%) |
Aug 16, 2022 | 11.93 | 12.08 | 11.66 | 11.95 | 339,594 | -0.04(-0.33%) |
Aug 15, 2022 | 11.80 | 12.25 | 11.66 | 11.99 | 356,833 | -0.06(-0.50%) |
Aug 12, 2022 | 11.97 | 12.19 | 11.72 | 12.05 | 394,547 | +0.24(+2.03%) |
Aug 11, 2022 | 11.85 | 12.22 | 11.54 | 11.81 | 389,285 | -0.14(-1.17%) |
Aug 10, 2022 | 11.53 | 12.24 | 10.71 | 11.95 | 323,287 | +0.86(+7.75%) |
Aug 09, 2022 | 10.81 | 11.30 | 10.65 | 11.09 | 256,344 | +0.09(+0.82%) |
Aug 08, 2022 | 11.53 | 11.75 | 10.94 | 11.00 | 269,947 | -0.44(-3.85%) |
Aug 05, 2022 | 11.04 | 11.74 | 10.97 | 11.44 | 186,420 | +0.13(+1.15%) |
Aug 04, 2022 | 10.78 | 11.59 | 10.78 | 11.31 | 261,436 | +0.34(+3.10%) |
Aug 03, 2022 | 11.00 | 11.61 | 10.85 | 10.97 | 258,218 | -0.07(-0.63%) |
Aug 02, 2022 | 10.46 | 11.17 | 10.46 | 11.04 | 102,468 | +0.42(+3.95%) |
Aug 01, 2022 | 10.28 | 10.86 | 10.28 | 10.62 | 89,624 | +0.13(+1.24%) |
Jul 29, 2022 | 11.08 | 11.08 | 10.03 | 10.49 | 148,284 | -0.65(-5.83%) |
Jul 28, 2022 | 11.25 | 11.53 | 10.61 | 11.14 | 146,280 | +0.12(+1.09%) |
Jul 27, 2022 | 10.72 | 11.25 | 10.34 | 11.02 | 181,479 | +0.54(+5.15%) |
Jul 26, 2022 | 10.49 | 10.76 | 10.18 | 10.48 | 187,808 | -0.11(-1.04%) |
Jul 25, 2022 | 10.60 | 10.83 | 9.720 | 10.59 | 215,314 | -0.23(-2.13%) |
Jul 22, 2022 | 11.72 | 11.78 | 10.59 | 10.82 | 149,121 | -0.75(-6.48%) |
Jul 21, 2022 | 10.43 | 11.63 | 10.43 | 11.57 | 163,505 | +1.10(+10.51%) |
Jul 20, 2022 | 10.41 | 10.60 | 10.11 | 10.47 | 233,480 | +0.22(+2.15%) |
Jul 19, 2022 | 9.950 | 10.36 | 9.610 | 10.25 | 102,485 | +0.57(+5.89%) |
Jul 18, 2022 | 10.48 | 10.57 | 9.590 | 9.680 | 117,667 | -0.57(-5.56%) |
Jul 15, 2022 | 10.18 | 10.37 | 9.460 | 10.25 | 174,551 | +0.40(+4.06%) |
Jul 14, 2022 | 9.790 | 10.38 | 9.618 | 9.850 | 241,379 | -0.03(-0.30%) |
Jul 13, 2022 | 8.870 | 10.15 | 8.870 | 9.880 | 400,396 | +0.79(+8.69%) |
Jul 12, 2022 | 9.210 | 9.210 | 8.400 | 9.090 | 150,395 | +0.51(+5.94%) |
Jul 11, 2022 | 8.820 | 9.050 | 8.320 | 8.580 | 150,507 | -0.44(-4.88%) |
Jul 08, 2022 | 8.610 | 9.280 | 8.470 | 9.020 | 191,840 | +0.22(+2.50%) |
Jul 07, 2022 | 8.450 | 9.180 | 8.450 | 8.800 | 168,534 | +0.57(+6.93%) |
Jul 06, 2022 | 8.490 | 8.800 | 7.790 | 8.230 | 277,983 | -0.21(-2.49%) |
Jul 05, 2022 | 7.200 | 8.450 | 6.760 | 8.440 | 275,386 | +1.24(+17.22%) |
Jul 01, 2022 | 6.880 | 7.470 | 6.880 | 7.200 | 135,896 | +0.33(+4.80%) |
Jun 30, 2022 | 6.480 | 7.170 | 6.480 | 6.870 | 101,677 | +0.17(+2.54%) |
Jun 29, 2022 | 6.440 | 6.720 | 6.360 | 6.700 | 66,221 | +0.19(+2.92%) |
Jun 28, 2022 | 6.980 | 7.170 | 6.390 | 6.510 | 216,194 | -0.50(-7.13%) |
Jun 27, 2022 | 6.790 | 7.150 | 6.610 | 7.010 | 134,619 | +0.18(+2.64%) |
Jun 24, 2022 | 6.480 | 7.015 | 6.350 | 6.830 | 642,434 | +0.41(+6.39%) |
Jun 23, 2022 | 6.270 | 7.150 | 6.125 | 6.420 | 344,258 | +0.19(+3.05%) |
Jun 22, 2022 | 5.760 | 6.330 | 5.690 | 6.230 | 104,011 | +0.48(+8.35%) |
Jun 21, 2022 | 6.010 | 6.055 | 5.710 | 5.750 | 87,753 | -0.19(-3.20%) |
Jun 17, 2022 | 5.070 | 6.060 | 5.070 | 5.940 | 409,109 | +0.87(+17.16%) |
Jun 16, 2022 | 5.340 | 5.500 | 4.750 | 5.070 | 314,180 | -0.45(-8.15%) |
Jun 15, 2022 | 5.200 | 5.540 | 5.040 | 5.520 | 123,418 | +0.49(+9.74%) |
Jun 14, 2022 | 5.060 | 5.150 | 4.900 | 5.030 | 253,299 | +0.11(+2.24%) |
Jun 13, 2022 | 5.010 | 5.110 | 4.870 | 4.920 | 107,318 | -0.32(-6.11%) |
Jun 10, 2022 | 5.220 | 5.550 | 4.990 | 5.240 | 148,985 | -0.13(-2.42%) |
Jun 09, 2022 | 4.860 | 5.680 | 4.855 | 5.370 | 310,295 | +0.44(+8.92%) |
Jun 08, 2022 | 4.840 | 5.080 | 4.770 | 4.930 | 478,279 | +0.01(+0.20%) |
Jun 07, 2022 | 4.410 | 5.040 | 4.340 | 4.920 | 150,852 | +0.47(+10.56%) |
Jun 06, 2022 | 4.720 | 4.720 | 4.350 | 4.450 | 79,565 | -0.13(-2.84%) |
Jun 03, 2022 | 4.380 | 4.710 | 4.310 | 4.580 | 158,168 | +0.22(+5.05%) |
Jun 02, 2022 | 4.380 | 4.520 | 4.300 | 4.360 | 145,197 | -0.03(-0.68%) |
Jun 01, 2022 | 4.830 | 4.910 | 4.320 | 4.390 | 98,200 | -0.42(-8.73%) |
May 31, 2022 | 5.100 | 5.190 | 4.620 | 4.810 | 305,982 | -0.11(-2.24%) |
May 27, 2022 | 4.610 | 4.940 | 4.340 | 4.920 | 145,047 | +0.34(+7.42%) |
May 26, 2022 | 4.760 | 5.000 | 4.560 | 4.580 | 98,020 | -0.08(-1.72%) |
May 25, 2022 | 4.770 | 4.785 | 4.620 | 4.660 | 59,139 | -0.05(-1.06%) |
May 24, 2022 | 5.100 | 5.120 | 4.680 | 4.710 | 94,660 | -0.52(-9.94%) |
May 23, 2022 | 5.580 | 5.580 | 5.180 | 5.230 | 75,909 | -0.28(-5.08%) |
May 20, 2022 | 5.510 | 5.540 | 5.100 | 5.510 | 166,269 | +0.08(+1.47%) |
May 19, 2022 | 5.520 | 5.860 | 5.360 | 5.430 | 135,735 | -0.16(-2.86%) |
May 18, 2022 | 5.980 | 6.000 | 5.470 | 5.590 | 127,991 | -0.62(-9.98%) |
May 17, 2022 | 5.780 | 6.240 | 5.700 | 6.210 | 177,303 | +0.60(+10.70%) |
May 16, 2022 | 5.530 | 5.750 | 5.310 | 5.610 | 168,235 | +0.03(+0.54%) |
May 13, 2022 | 5.830 | 5.960 | 5.430 | 5.580 | 138,502 | -0.05(-0.89%) |
May 12, 2022 | 5.360 | 5.885 | 5.225 | 5.630 | 87,333 | +0.33(+6.23%) |
May 11, 2022 | 5.870 | 6.010 | 5.080 | 5.300 | 123,347 | -0.62(-10.47%) |
May 10, 2022 | 6.250 | 6.260 | 5.730 | 5.920 | 182,940 | +0.00(+0.00%) |
May 09, 2022 | 6.450 | 6.540 | 5.790 | 5.920 | 133,804 | -0.75(-11.24%) |
May 06, 2022 | 7.530 | 7.535 | 6.560 | 6.670 | 107,927 | -0.97(-12.70%) |
May 05, 2022 | 8.100 | 8.250 | 7.250 | 7.640 | 89,196 | -0.70(-8.39%) |
May 04, 2022 | 8.890 | 9.270 | 7.810 | 8.340 | 145,510 | -0.48(-5.44%) |
May 03, 2022 | 8.770 | 8.960 | 8.500 | 8.820 | 203,167 | +0.30(+3.52%) |