Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.930 | 9.180 | 8.930 | 9.020 | 195,044 | +0.11(+1.23%) |
Apr 27, 2023 | 8.940 | 9.080 | 8.900 | 8.910 | 187,457 | +0.00(+0.00%) |
Apr 26, 2023 | 8.800 | 8.920 | 8.800 | 8.910 | 208,394 | +0.13(+1.48%) |
Apr 25, 2023 | 8.790 | 8.990 | 8.775 | 8.780 | 280,354 | -0.13(-1.46%) |
Apr 24, 2023 | 8.940 | 9.010 | 8.900 | 8.910 | 202,185 | -0.06(-0.67%) |
Apr 21, 2023 | 8.830 | 9.020 | 8.830 | 8.970 | 265,886 | +0.12(+1.36%) |
Apr 20, 2023 | 8.960 | 8.960 | 8.790 | 8.850 | 264,522 | -0.14(-1.56%) |
Apr 19, 2023 | 9.070 | 9.210 | 8.970 | 8.990 | 243,937 | -0.15(-1.64%) |
Apr 18, 2023 | 9.270 | 9.329 | 9.080 | 9.140 | 172,332 | -0.07(-0.76%) |
Apr 17, 2023 | 9.280 | 9.340 | 9.110 | 9.210 | 219,957 | -0.04(-0.43%) |
Apr 14, 2023 | 9.330 | 9.425 | 9.155 | 9.250 | 132,393 | -0.11(-1.18%) |
Apr 13, 2023 | 9.080 | 9.370 | 9.080 | 9.360 | 156,954 | +0.27(+2.97%) |
Apr 12, 2023 | 9.160 | 9.250 | 9.060 | 9.090 | 212,609 | +0.00(+0.00%) |
Apr 11, 2023 | 9.240 | 9.360 | 9.090 | 9.090 | 189,189 | -0.16(-1.73%) |
Apr 10, 2023 | 9.220 | 9.260 | 9.085 | 9.250 | 180,513 | -0.04(-0.43%) |
Apr 06, 2023 | 9.220 | 9.365 | 9.128 | 9.290 | 195,407 | +0.06(+0.65%) |
Apr 05, 2023 | 9.220 | 9.280 | 9.080 | 9.230 | 175,089 | -0.03(-0.32%) |
Apr 04, 2023 | 9.300 | 9.320 | 9.195 | 9.260 | 201,581 | +0.01(+0.11%) |
Apr 03, 2023 | 9.590 | 9.590 | 9.120 | 9.250 | 265,779 | -0.34(-3.55%) |
Mar 31, 2023 | 9.390 | 9.630 | 9.385 | 9.590 | 301,805 | +0.27(+2.90%) |
Mar 30, 2023 | 9.470 | 9.628 | 9.220 | 9.320 | 154,070 | -0.11(-1.17%) |
Mar 29, 2023 | 9.390 | 9.470 | 9.365 | 9.430 | 291,024 | +0.09(+0.96%) |
Mar 28, 2023 | 9.310 | 9.400 | 9.190 | 9.340 | 183,451 | -0.03(-0.32%) |
Mar 27, 2023 | 9.030 | 9.410 | 9.030 | 9.370 | 286,486 | +0.25(+2.74%) |
Mar 24, 2023 | 9.170 | 9.210 | 9.030 | 9.120 | 252,407 | -0.09(-0.98%) |
Mar 23, 2023 | 8.900 | 9.250 | 8.900 | 9.210 | 213,153 | +0.38(+4.30%) |
Mar 22, 2023 | 8.990 | 9.060 | 8.830 | 8.830 | 240,756 | -0.20(-2.21%) |
Mar 21, 2023 | 8.920 | 9.040 | 8.900 | 9.030 | 338,702 | +0.21(+2.38%) |
Mar 20, 2023 | 8.960 | 9.010 | 8.725 | 8.820 | 359,989 | -0.14(-1.56%) |
Mar 17, 2023 | 9.050 | 9.210 | 8.950 | 8.960 | 317,130 | -0.12(-1.32%) |
Mar 16, 2023 | 9.060 | 9.270 | 8.990 | 9.080 | 325,380 | -0.13(-1.41%) |
Mar 15, 2023 | 8.900 | 9.210 | 8.880 | 9.210 | 259,750 | +0.15(+1.66%) |
Mar 14, 2023 | 9.110 | 9.295 | 9.020 | 9.060 | 257,702 | +0.15(+1.68%) |
Mar 13, 2023 | 8.650 | 9.020 | 8.650 | 8.910 | 263,606 | +0.15(+1.71%) |
Mar 10, 2023 | 9.080 | 9.130 | 8.600 | 8.760 | 379,608 | -0.37(-4.05%) |
Mar 09, 2023 | 9.380 | 9.510 | 9.120 | 9.130 | 223,879 | -0.26(-2.77%) |
Mar 08, 2023 | 9.390 | 9.550 | 9.320 | 9.390 | 208,745 | +0.05(+0.54%) |
Mar 07, 2023 | 9.350 | 9.456 | 9.240 | 9.340 | 187,799 | +0.01(+0.11%) |
Mar 06, 2023 | 9.530 | 9.530 | 9.280 | 9.330 | 293,009 | -0.17(-1.79%) |
Mar 03, 2023 | 9.360 | 9.520 | 9.310 | 9.500 | 181,008 | +0.20(+2.15%) |
Mar 02, 2023 | 9.160 | 9.430 | 9.120 | 9.300 | 227,372 | +0.13(+1.42%) |
Mar 01, 2023 | 9.300 | 9.360 | 9.120 | 9.170 | 211,997 | -0.13(-1.40%) |
Feb 28, 2023 | 9.080 | 9.350 | 9.035 | 9.300 | 277,948 | +0.20(+2.20%) |
Feb 27, 2023 | 9.180 | 9.250 | 8.970 | 9.100 | 222,745 | -0.01(-0.11%) |
Feb 24, 2023 | 9.140 | 9.220 | 9.060 | 9.110 | 272,335 | -0.19(-2.04%) |
Feb 23, 2023 | 9.590 | 9.630 | 9.190 | 9.300 | 225,874 | -0.19(-2.00%) |
Feb 22, 2023 | 9.300 | 9.560 | 9.300 | 9.490 | 190,224 | +0.12(+1.28%) |
Feb 21, 2023 | 9.630 | 9.790 | 9.360 | 9.370 | 282,319 | -0.44(-4.49%) |
Feb 17, 2023 | 9.720 | 9.840 | 9.460 | 9.810 | 227,985 | +0.09(+0.93%) |
Feb 16, 2023 | 9.680 | 9.810 | 9.359 | 9.720 | 274,683 | -0.03(-0.31%) |
Feb 15, 2023 | 9.720 | 9.880 | 9.660 | 9.750 | 218,616 | -0.12(-1.22%) |
Feb 14, 2023 | 9.690 | 9.870 | 9.540 | 9.870 | 320,969 | +0.07(+0.71%) |
Feb 13, 2023 | 9.700 | 10.04 | 9.700 | 9.800 | 268,488 | +0.12(+1.24%) |
Feb 10, 2023 | 9.820 | 9.850 | 9.640 | 9.680 | 176,901 | -0.21(-2.12%) |
Feb 09, 2023 | 10.26 | 10.34 | 9.840 | 9.890 | 128,250 | -0.30(-2.94%) |
Feb 08, 2023 | 10.37 | 10.41 | 10.15 | 10.19 | 156,539 | -0.24(-2.30%) |
Feb 07, 2023 | 10.29 | 10.44 | 10.11 | 10.43 | 255,905 | +0.07(+0.68%) |
Feb 06, 2023 | 10.57 | 10.66 | 10.27 | 10.36 | 113,780 | -0.31(-2.91%) |
Feb 03, 2023 | 10.57 | 10.77 | 10.53 | 10.67 | 195,652 | -0.15(-1.39%) |
Feb 02, 2023 | 10.48 | 11.07 | 10.44 | 10.82 | 373,334 | +0.56(+5.46%) |
Feb 01, 2023 | 9.820 | 10.36 | 9.805 | 10.26 | 348,217 | +0.40(+4.06%) |
Jan 31, 2023 | 9.550 | 9.920 | 9.510 | 9.860 | 459,120 | +0.37(+3.90%) |
Jan 30, 2023 | 9.890 | 9.920 | 9.470 | 9.490 | 175,279 | -0.41(-4.14%) |
Jan 27, 2023 | 9.910 | 10.03 | 9.900 | 9.900 | 133,305 | +0.01(+0.10%) |
Jan 26, 2023 | 9.790 | 9.980 | 9.780 | 9.890 | 167,553 | +0.16(+1.64%) |
Jan 25, 2023 | 9.750 | 9.850 | 9.560 | 9.730 | 151,949 | -0.12(-1.22%) |
Jan 24, 2023 | 9.980 | 10.15 | 9.850 | 9.850 | 174,054 | -0.11(-1.10%) |
Jan 23, 2023 | 9.720 | 9.990 | 9.700 | 9.960 | 283,203 | +0.21(+2.15%) |
Jan 20, 2023 | 9.950 | 9.950 | 9.650 | 9.750 | 407,008 | -0.08(-0.81%) |
Jan 19, 2023 | 9.750 | 10.00 | 9.700 | 9.830 | 304,047 | +0.01(+0.10%) |
Jan 18, 2023 | 10.23 | 10.28 | 9.760 | 9.820 | 273,201 | -0.37(-3.63%) |
Jan 17, 2023 | 10.04 | 10.37 | 10.02 | 10.19 | 274,958 | +0.19(+1.90%) |
Jan 13, 2023 | 9.840 | 10.03 | 9.830 | 10.00 | 226,264 | +0.11(+1.11%) |
Jan 12, 2023 | 9.890 | 10.00 | 9.765 | 9.890 | 174,105 | +0.07(+0.71%) |
Jan 11, 2023 | 9.760 | 9.860 | 9.688 | 9.820 | 175,940 | +0.14(+1.45%) |
Jan 10, 2023 | 9.480 | 9.740 | 9.470 | 9.680 | 208,833 | +0.11(+1.15%) |
Jan 09, 2023 | 10.17 | 10.40 | 9.550 | 9.570 | 300,435 | -0.56(-5.53%) |
Jan 06, 2023 | 9.760 | 10.13 | 9.670 | 10.13 | 198,491 | +0.40(+4.11%) |
Jan 05, 2023 | 9.870 | 10.00 | 9.700 | 9.730 | 154,662 | -0.19(-1.92%) |
Jan 04, 2023 | 9.730 | 10.11 | 9.730 | 9.920 | 205,496 | +0.21(+2.16%) |
Jan 03, 2023 | 9.820 | 10.00 | 9.560 | 9.710 | 166,235 | +0.02(+0.21%) |
Dec 30, 2022 | 9.740 | 9.830 | 9.610 | 9.690 | 213,045 | -0.16(-1.62%) |
Dec 29, 2022 | 9.690 | 9.900 | 9.666 | 9.850 | 143,865 | +0.24(+2.50%) |
Dec 28, 2022 | 9.640 | 9.850 | 9.580 | 9.610 | 263,380 | -0.12(-1.23%) |
Dec 27, 2022 | 10.05 | 10.05 | 9.705 | 9.730 | 213,378 | -0.31(-3.09%) |
Dec 23, 2022 | 10.15 | 10.28 | 10.00 | 10.04 | 261,849 | -0.12(-1.18%) |
Dec 22, 2022 | 10.13 | 10.19 | 9.700 | 10.16 | 324,405 | -0.13(-1.26%) |
Dec 21, 2022 | 10.36 | 10.76 | 10.15 | 10.29 | 417,502 | -0.31(-2.92%) |
Dec 20, 2022 | 10.02 | 10.73 | 10.02 | 10.60 | 280,608 | +0.58(+5.79%) |
Dec 19, 2022 | 10.06 | 10.33 | 9.850 | 10.02 | 228,543 | -0.11(-1.09%) |
Dec 16, 2022 | 10.44 | 10.68 | 10.05 | 10.13 | 593,142 | -0.38(-3.62%) |
Dec 15, 2022 | 10.89 | 11.14 | 10.33 | 10.51 | 283,935 | -0.39(-3.58%) |
Dec 14, 2022 | 10.68 | 11.20 | 10.54 | 10.90 | 936,129 | +0.24(+2.25%) |
Dec 13, 2022 | 10.51 | 10.88 | 10.38 | 10.66 | 356,936 | +0.30(+2.90%) |
Dec 12, 2022 | 10.36 | 10.43 | 10.16 | 10.36 | 210,329 | +0.07(+0.68%) |
Dec 09, 2022 | 10.21 | 10.36 | 10.06 | 10.29 | 167,930 | +0.07(+0.68%) |
Dec 08, 2022 | 10.07 | 10.51 | 10.03 | 10.22 | 176,801 | +0.27(+2.71%) |
Dec 07, 2022 | 10.23 | 10.38 | 9.800 | 9.950 | 276,957 | -0.40(-3.86%) |
Dec 06, 2022 | 10.39 | 10.39 | 10.08 | 10.35 | 168,634 | -0.09(-0.86%) |
Dec 05, 2022 | 10.45 | 10.58 | 10.11 | 10.44 | 161,061 | -0.01(-0.10%) |
Dec 02, 2022 | 10.40 | 10.55 | 10.25 | 10.45 | 150,325 | -0.08(-0.76%) |
Dec 01, 2022 | 10.17 | 10.69 | 10.17 | 10.53 | 263,353 | +0.30(+2.93%) |
Nov 30, 2022 | 9.900 | 10.29 | 9.720 | 10.23 | 330,380 | +0.31(+3.13%) |
Nov 29, 2022 | 10.10 | 10.15 | 9.421 | 9.920 | 649,541 | -0.48(-4.62%) |
Nov 28, 2022 | 10.65 | 10.65 | 10.36 | 10.40 | 270,307 | -0.31(-2.89%) |
Nov 25, 2022 | 10.91 | 10.91 | 10.63 | 10.71 | 135,963 | -0.22(-2.01%) |
Nov 23, 2022 | 10.60 | 11.00 | 10.52 | 10.93 | 194,387 | +0.37(+3.50%) |
Nov 22, 2022 | 10.60 | 10.62 | 10.40 | 10.56 | 135,512 | +0.03(+0.28%) |
Nov 21, 2022 | 10.41 | 10.59 | 10.36 | 10.53 | 218,050 | +0.09(+0.86%) |
Nov 18, 2022 | 10.82 | 10.90 | 10.38 | 10.44 | 212,492 | -0.10(-0.95%) |
Nov 17, 2022 | 10.85 | 10.96 | 10.42 | 10.54 | 270,599 | -0.47(-4.27%) |
Nov 16, 2022 | 11.18 | 11.31 | 10.76 | 11.01 | 299,993 | -0.42(-3.67%) |
Nov 15, 2022 | 11.51 | 11.89 | 11.34 | 11.43 | 299,453 | -0.11(-0.95%) |
Nov 14, 2022 | 11.85 | 11.95 | 11.40 | 11.54 | 411,958 | -0.04(-0.35%) |
Nov 11, 2022 | 11.61 | 11.80 | 11.46 | 11.58 | 253,708 | -0.05(-0.43%) |
Nov 10, 2022 | 11.10 | 11.77 | 11.10 | 11.63 | 336,278 | +0.98(+9.20%) |
Nov 09, 2022 | 11.41 | 11.49 | 10.62 | 10.65 | 296,937 | -0.80(-6.99%) |
Nov 08, 2022 | 10.91 | 11.51 | 10.80 | 11.45 | 281,594 | +0.34(+3.06%) |
Nov 07, 2022 | 11.27 | 11.35 | 10.95 | 11.11 | 226,203 | -0.18(-1.59%) |
Nov 04, 2022 | 11.00 | 11.32 | 10.79 | 11.29 | 323,386 | +0.40(+3.67%) |
Nov 03, 2022 | 10.92 | 11.14 | 10.71 | 10.89 | 377,146 | -0.32(-2.85%) |
Nov 02, 2022 | 11.50 | 11.95 | 11.07 | 11.21 | 527,139 | -0.16(-1.41%) |
Nov 01, 2022 | 11.38 | 11.70 | 11.05 | 11.37 | 485,612 | +0.06(+0.53%) |
Oct 31, 2022 | 10.94 | 11.33 | 10.94 | 11.31 | 269,306 | +0.25(+2.26%) |
Oct 28, 2022 | 10.79 | 11.16 | 10.68 | 11.06 | 276,593 | +0.39(+3.66%) |
Oct 27, 2022 | 10.67 | 10.83 | 10.57 | 10.67 | 206,052 | +0.04(+0.38%) |
Oct 26, 2022 | 10.26 | 10.67 | 10.15 | 10.63 | 151,876 | +0.35(+3.40%) |
Oct 25, 2022 | 10.21 | 10.46 | 10.21 | 10.28 | 194,535 | +0.08(+0.78%) |
Oct 24, 2022 | 10.45 | 10.45 | 10.17 | 10.20 | 172,768 | -0.23(-2.21%) |
Oct 21, 2022 | 10.38 | 10.45 | 10.09 | 10.43 | 231,362 | +0.14(+1.36%) |
Oct 20, 2022 | 10.26 | 10.52 | 10.20 | 10.29 | 146,736 | -0.03(-0.29%) |
Oct 19, 2022 | 10.39 | 10.47 | 10.24 | 10.32 | 154,024 | -0.16(-1.53%) |
Oct 18, 2022 | 10.65 | 10.81 | 10.32 | 10.48 | 229,721 | +0.04(+0.38%) |
Oct 17, 2022 | 10.09 | 10.47 | 10.09 | 10.44 | 308,258 | +0.61(+6.21%) |
Oct 14, 2022 | 10.42 | 10.44 | 9.810 | 9.830 | 120,363 | -0.49(-4.75%) |
Oct 13, 2022 | 10.15 | 10.40 | 9.810 | 10.32 | 257,619 | -0.06(-0.58%) |
Oct 12, 2022 | 10.70 | 10.70 | 10.28 | 10.38 | 228,270 | -0.23(-2.17%) |
Oct 11, 2022 | 10.27 | 10.69 | 10.19 | 10.61 | 248,911 | +0.29(+2.81%) |
Oct 10, 2022 | 10.49 | 10.62 | 10.23 | 10.32 | 187,877 | -0.17(-1.62%) |
Oct 07, 2022 | 10.64 | 10.64 | 10.38 | 10.49 | 193,193 | -0.38(-3.50%) |
Oct 06, 2022 | 10.50 | 11.11 | 10.50 | 10.87 | 416,516 | +0.32(+3.03%) |
Oct 05, 2022 | 9.940 | 10.57 | 9.560 | 10.55 | 334,900 | +0.48(+4.77%) |
Oct 04, 2022 | 9.900 | 10.17 | 9.740 | 10.07 | 385,049 | +0.32(+3.28%) |
Oct 03, 2022 | 9.270 | 9.890 | 9.270 | 9.750 | 218,207 | +0.59(+6.44%) |
Sep 30, 2022 | 9.250 | 9.460 | 9.080 | 9.160 | 334,565 | -0.12(-1.29%) |
Sep 29, 2022 | 9.490 | 9.510 | 9.172 | 9.280 | 241,667 | -0.39(-4.03%) |
Sep 28, 2022 | 9.790 | 9.785 | 9.640 | 9.670 | 270,215 | -0.11(-1.12%) |
Sep 27, 2022 | 9.520 | 9.820 | 9.470 | 9.780 | 205,071 | +0.35(+3.71%) |
Sep 26, 2022 | 9.230 | 9.520 | 9.230 | 9.430 | 190,742 | +0.14(+1.51%) |
Sep 23, 2022 | 9.270 | 9.360 | 9.110 | 9.290 | 234,804 | -0.11(-1.17%) |
Sep 22, 2022 | 9.640 | 9.640 | 9.290 | 9.400 | 188,499 | -0.24(-2.49%) |
Sep 21, 2022 | 9.560 | 9.700 | 9.400 | 9.640 | 509,893 | +0.10(+1.05%) |
Sep 20, 2022 | 9.500 | 9.550 | 9.350 | 9.540 | 169,004 | -0.03(-0.31%) |
Sep 19, 2022 | 9.460 | 9.650 | 9.440 | 9.570 | 152,580 | -0.02(-0.21%) |
Sep 16, 2022 | 9.430 | 9.600 | 9.220 | 9.590 | 324,696 | +0.08(+0.84%) |
Sep 15, 2022 | 9.600 | 9.735 | 9.440 | 9.510 | 241,160 | -0.16(-1.65%) |
Sep 14, 2022 | 9.700 | 9.815 | 9.530 | 9.670 | 147,222 | +0.01(+0.10%) |
Sep 13, 2022 | 9.710 | 9.751 | 9.610 | 9.660 | 256,732 | -0.45(-4.45%) |
Sep 12, 2022 | 10.20 | 10.31 | 10.08 | 10.11 | 111,483 | +0.00(+0.00%) |
Sep 09, 2022 | 9.680 | 10.17 | 9.620 | 10.11 | 397,192 | +0.58(+6.09%) |
Sep 08, 2022 | 9.630 | 9.690 | 9.370 | 9.530 | 177,709 | -0.18(-1.85%) |
Sep 07, 2022 | 9.420 | 9.770 | 9.420 | 9.710 | 603,532 | +0.22(+2.32%) |
Sep 06, 2022 | 9.780 | 9.913 | 9.370 | 9.490 | 205,865 | -0.31(-3.16%) |
Sep 02, 2022 | 10.16 | 10.21 | 9.750 | 9.800 | 235,921 | -0.21(-2.10%) |
Sep 01, 2022 | 10.08 | 10.15 | 9.700 | 10.01 | 379,824 | -0.21(-2.05%) |
Aug 31, 2022 | 10.39 | 10.54 | 10.10 | 10.22 | 618,701 | -0.08(-0.78%) |
Aug 30, 2022 | 10.42 | 10.57 | 10.18 | 10.30 | 239,628 | -0.04(-0.39%) |
Aug 29, 2022 | 10.23 | 10.49 | 10.23 | 10.34 | 137,768 | +0.05(+0.49%) |
Aug 26, 2022 | 10.61 | 10.61 | 10.19 | 10.29 | 179,653 | -0.27(-2.56%) |
Aug 25, 2022 | 10.34 | 10.60 | 10.33 | 10.56 | 156,768 | +0.23(+2.23%) |
Aug 24, 2022 | 10.54 | 10.62 | 10.33 | 10.33 | 153,626 | -0.15(-1.43%) |
Aug 23, 2022 | 10.37 | 10.69 | 10.37 | 10.48 | 228,221 | +0.04(+0.38%) |
Aug 22, 2022 | 10.45 | 10.56 | 10.24 | 10.44 | 232,206 | -0.18(-1.69%) |
Aug 19, 2022 | 10.77 | 10.77 | 10.51 | 10.62 | 224,549 | -0.25(-2.30%) |
Aug 18, 2022 | 10.90 | 11.05 | 10.77 | 10.87 | 203,061 | +0.04(+0.37%) |
Aug 17, 2022 | 11.19 | 11.28 | 10.82 | 10.83 | 200,732 | -0.50(-4.41%) |
Aug 16, 2022 | 11.22 | 11.42 | 11.18 | 11.33 | 177,723 | -0.04(-0.35%) |
Aug 15, 2022 | 11.65 | 11.65 | 11.30 | 11.37 | 227,849 | -0.26(-2.24%) |
Aug 12, 2022 | 11.53 | 11.70 | 11.46 | 11.63 | 463,780 | +0.13(+1.13%) |
Aug 11, 2022 | 11.58 | 11.73 | 11.41 | 11.50 | 445,905 | +0.03(+0.26%) |
Aug 10, 2022 | 11.40 | 11.60 | 11.29 | 11.47 | 421,171 | +0.36(+3.24%) |
Aug 09, 2022 | 11.25 | 11.25 | 10.98 | 11.11 | 393,840 | -0.15(-1.33%) |
Aug 08, 2022 | 11.08 | 11.47 | 11.07 | 11.26 | 301,096 | +0.26(+2.36%) |
Aug 05, 2022 | 11.04 | 11.18 | 10.67 | 11.00 | 330,826 | -0.27(-2.40%) |
Aug 04, 2022 | 11.35 | 11.41 | 11.04 | 11.27 | 324,279 | -0.10(-0.88%) |
Aug 03, 2022 | 10.94 | 11.53 | 10.93 | 11.37 | 401,589 | +0.46(+4.22%) |
Aug 02, 2022 | 11.32 | 11.42 | 10.88 | 10.91 | 490,336 | -0.51(-4.47%) |
Aug 01, 2022 | 10.69 | 11.46 | 10.49 | 11.42 | 568,413 | +0.54(+4.96%) |
Jul 29, 2022 | 10.40 | 11.04 | 9.790 | 10.88 | 1,095,586 | +1.86(+20.62%) |
Jul 28, 2022 | 9.180 | 9.210 | 8.950 | 9.020 | 371,646 | -0.14(-1.53%) |
Jul 27, 2022 | 8.940 | 9.210 | 8.900 | 9.160 | 308,709 | +0.26(+2.92%) |
Jul 26, 2022 | 9.350 | 9.350 | 8.845 | 8.900 | 371,989 | -0.45(-4.81%) |
Jul 25, 2022 | 9.640 | 9.670 | 9.319 | 9.350 | 249,839 | -0.33(-3.41%) |
Jul 22, 2022 | 9.980 | 9.980 | 9.600 | 9.680 | 199,087 | -0.28(-2.81%) |
Jul 21, 2022 | 9.690 | 9.990 | 9.670 | 9.960 | 460,499 | +0.24(+2.47%) |
Jul 20, 2022 | 9.540 | 9.820 | 9.540 | 9.720 | 366,837 | +0.15(+1.57%) |
Jul 19, 2022 | 9.420 | 9.620 | 9.360 | 9.570 | 292,193 | +0.36(+3.91%) |
Jul 18, 2022 | 9.450 | 9.475 | 9.170 | 9.210 | 297,607 | -0.19(-2.02%) |
Jul 15, 2022 | 9.090 | 9.450 | 8.910 | 9.400 | 777,704 | +0.50(+5.62%) |
Jul 14, 2022 | 9.030 | 9.050 | 8.790 | 8.900 | 194,741 | -0.24(-2.63%) |
Jul 13, 2022 | 9.010 | 9.295 | 8.960 | 9.140 | 307,860 | -0.07(-0.76%) |
Jul 12, 2022 | 9.380 | 9.600 | 9.065 | 9.210 | 283,049 | -0.12(-1.29%) |
Jul 11, 2022 | 9.710 | 10.11 | 9.300 | 9.330 | 382,824 | -0.53(-5.38%) |
Jul 08, 2022 | 9.750 | 9.900 | 9.590 | 9.860 | 278,682 | -0.06(-0.60%) |
Jul 07, 2022 | 9.380 | 10.19 | 9.380 | 9.920 | 435,735 | +0.54(+5.76%) |
Jul 06, 2022 | 9.650 | 9.650 | 9.325 | 9.380 | 195,598 | -0.27(-2.80%) |
Jul 05, 2022 | 9.280 | 9.680 | 9.160 | 9.650 | 356,642 | +0.22(+2.33%) |
Jul 01, 2022 | 9.200 | 9.440 | 9.030 | 9.430 | 330,344 | +0.19(+2.06%) |
Jun 30, 2022 | 9.020 | 9.240 | 8.730 | 9.240 | 857,060 | +0.05(+0.54%) |
Jun 29, 2022 | 9.230 | 9.330 | 8.945 | 9.190 | 189,794 | -0.03(-0.33%) |
Jun 28, 2022 | 9.310 | 9.400 | 9.160 | 9.220 | 401,981 | -0.06(-0.65%) |
Jun 27, 2022 | 9.430 | 9.430 | 9.090 | 9.280 | 340,955 | +0.08(+0.87%) |
Jun 24, 2022 | 8.900 | 9.205 | 8.900 | 9.200 | 603,625 | +0.33(+3.72%) |
Jun 23, 2022 | 8.720 | 8.890 | 8.660 | 8.870 | 253,283 | +0.17(+1.95%) |
Jun 22, 2022 | 8.670 | 8.850 | 8.600 | 8.700 | 331,024 | -0.02(-0.23%) |
Jun 21, 2022 | 8.910 | 8.987 | 8.620 | 8.720 | 360,222 | -0.02(-0.23%) |
Jun 17, 2022 | 8.630 | 8.850 | 8.580 | 8.740 | 744,492 | +0.14(+1.63%) |
Jun 16, 2022 | 8.730 | 8.899 | 8.495 | 8.600 | 277,627 | -0.31(-3.48%) |
Jun 15, 2022 | 8.800 | 9.070 | 8.800 | 8.910 | 346,572 | +0.17(+1.95%) |
Jun 14, 2022 | 8.720 | 8.872 | 8.530 | 8.740 | 432,418 | +0.29(+3.43%) |
Jun 13, 2022 | 8.700 | 8.854 | 8.321 | 8.450 | 464,264 | -0.48(-5.38%) |
Jun 10, 2022 | 9.000 | 9.120 | 8.830 | 8.930 | 263,553 | -0.22(-2.40%) |
Jun 09, 2022 | 9.230 | 9.339 | 9.130 | 9.150 | 256,133 | -0.17(-1.82%) |
Jun 08, 2022 | 9.240 | 9.490 | 9.130 | 9.320 | 325,748 | +0.01(+0.11%) |
Jun 07, 2022 | 9.250 | 9.450 | 9.210 | 9.310 | 228,380 | -0.01(-0.11%) |
Jun 06, 2022 | 9.500 | 9.660 | 9.270 | 9.320 | 227,072 | -0.02(-0.21%) |
Jun 03, 2022 | 9.650 | 9.720 | 9.239 | 9.340 | 419,317 | -0.31(-3.21%) |
Jun 02, 2022 | 9.790 | 9.908 | 9.580 | 9.650 | 496,979 | -0.23(-2.33%) |
Jun 01, 2022 | 9.260 | 10.08 | 9.260 | 9.880 | 599,791 | +0.86(+9.53%) |
May 31, 2022 | 9.360 | 9.450 | 8.930 | 9.020 | 1,352,919 | -0.25(-2.70%) |
May 27, 2022 | 8.810 | 9.320 | 8.760 | 9.270 | 382,063 | +0.51(+5.82%) |
May 26, 2022 | 8.750 | 9.000 | 8.710 | 8.760 | 358,127 | +0.01(+0.11%) |
May 25, 2022 | 8.630 | 8.810 | 8.540 | 8.750 | 369,378 | +0.03(+0.34%) |
May 24, 2022 | 8.970 | 8.980 | 8.560 | 8.720 | 337,767 | -0.38(-4.18%) |
May 23, 2022 | 9.300 | 9.300 | 8.940 | 9.100 | 250,271 | -0.04(-0.44%) |
May 20, 2022 | 9.290 | 9.410 | 8.920 | 9.140 | 394,875 | -0.01(-0.11%) |
May 19, 2022 | 9.090 | 9.384 | 9.090 | 9.150 | 260,904 | -0.01(-0.11%) |
May 18, 2022 | 9.260 | 9.340 | 8.960 | 9.160 | 282,860 | -0.23(-2.45%) |
May 17, 2022 | 9.470 | 9.650 | 9.175 | 9.390 | 280,248 | +0.06(+0.64%) |
May 16, 2022 | 9.370 | 9.520 | 9.130 | 9.330 | 353,417 | -0.22(-2.30%) |
May 13, 2022 | 9.430 | 9.690 | 9.340 | 9.550 | 347,103 | +0.21(+2.25%) |
May 12, 2022 | 9.080 | 9.560 | 9.030 | 9.340 | 432,098 | +0.09(+0.97%) |
May 11, 2022 | 9.500 | 9.690 | 9.230 | 9.250 | 453,282 | -0.34(-3.55%) |
May 10, 2022 | 10.17 | 10.34 | 9.530 | 9.590 | 515,005 | -0.42(-4.20%) |
May 09, 2022 | 10.08 | 10.28 | 9.950 | 10.01 | 325,443 | -0.29(-2.82%) |
May 06, 2022 | 10.44 | 10.55 | 10.12 | 10.30 | 306,204 | -0.28(-2.65%) |
May 05, 2022 | 11.12 | 11.12 | 10.40 | 10.58 | 357,475 | -0.75(-6.62%) |
May 04, 2022 | 11.17 | 11.35 | 10.89 | 11.33 | 356,237 | +0.11(+0.98%) |
May 03, 2022 | 10.81 | 11.39 | 10.65 | 11.22 | 472,436 | +0.41(+3.79%) |