Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.78 | 10.98 | 10.34 | 10.35 | 320,499 | -0.17(-1.62%) |
May 05, 2023 | 10.40 | 10.72 | 10.33 | 10.52 | 351,084 | +0.40(+3.94%) |
May 04, 2023 | 10.20 | 10.89 | 10.06 | 10.12 | 813,249 | +0.05(+0.47%) |
May 03, 2023 | 10.29 | 10.59 | 9.983 | 10.07 | 786,281 | -0.35(-3.37%) |
May 02, 2023 | 10.81 | 10.84 | 10.16 | 10.42 | 534,428 | -0.60(-5.43%) |
May 01, 2023 | 10.85 | 11.20 | 10.81 | 11.02 | 245,274 | -0.01(-0.09%) |
Apr 28, 2023 | 10.72 | 11.25 | 10.69 | 11.03 | 311,699 | +0.38(+3.56%) |
Apr 27, 2023 | 10.59 | 10.73 | 10.48 | 10.65 | 173,512 | +0.08(+0.72%) |
Apr 26, 2023 | 10.47 | 10.63 | 10.42 | 10.58 | 498,938 | -0.05(-0.45%) |
Apr 25, 2023 | 10.88 | 10.88 | 10.44 | 10.62 | 279,413 | -0.45(-4.03%) |
Apr 24, 2023 | 10.81 | 11.15 | 10.78 | 11.07 | 316,080 | +0.20(+1.83%) |
Apr 21, 2023 | 10.84 | 10.94 | 10.64 | 10.87 | 371,452 | +0.08(+0.70%) |
Apr 20, 2023 | 10.65 | 10.82 | 10.44 | 10.79 | 318,372 | -0.09(-0.78%) |
Apr 19, 2023 | 10.87 | 10.91 | 10.54 | 10.88 | 291,046 | -0.18(-1.63%) |
Apr 18, 2023 | 11.32 | 11.43 | 10.90 | 11.06 | 437,964 | -0.43(-3.72%) |
Apr 17, 2023 | 11.94 | 12.04 | 11.39 | 11.49 | 308,144 | -0.45(-3.74%) |
Apr 14, 2023 | 12.01 | 12.11 | 11.80 | 11.93 | 202,972 | -0.03(-0.24%) |
Apr 13, 2023 | 12.00 | 12.26 | 11.91 | 11.96 | 277,349 | -0.08(-0.63%) |
Apr 12, 2023 | 11.95 | 12.19 | 11.89 | 12.04 | 285,398 | +0.16(+1.36%) |
Apr 11, 2023 | 11.73 | 12.04 | 11.58 | 11.88 | 585,352 | +0.45(+3.90%) |
Apr 10, 2023 | 11.29 | 11.61 | 11.29 | 11.43 | 362,388 | +0.17(+1.52%) |
Apr 06, 2023 | 11.19 | 11.37 | 11.04 | 11.26 | 463,588 | +0.09(+0.77%) |
Apr 05, 2023 | 11.21 | 11.30 | 10.93 | 11.17 | 325,816 | -0.13(-1.18%) |
Apr 04, 2023 | 11.53 | 11.63 | 11.20 | 11.31 | 454,637 | -0.10(-0.91%) |
Apr 03, 2023 | 11.12 | 11.41 | 10.97 | 11.41 | 760,944 | +0.67(+6.28%) |
Mar 31, 2023 | 10.62 | 10.79 | 10.52 | 10.74 | 519,970 | +0.17(+1.62%) |
Mar 30, 2023 | 10.52 | 10.57 | 10.30 | 10.57 | 320,844 | +0.13(+1.27%) |
Mar 29, 2023 | 10.31 | 10.51 | 10.09 | 10.43 | 662,850 | +0.16(+1.57%) |
Mar 28, 2023 | 10.03 | 10.30 | 9.921 | 10.27 | 519,172 | +0.20(+1.98%) |
Mar 27, 2023 | 10.11 | 10.13 | 9.532 | 10.07 | 532,419 | -0.09(-0.93%) |
Mar 24, 2023 | 9.646 | 10.18 | 9.598 | 10.17 | 491,820 | +0.37(+3.78%) |
Mar 23, 2023 | 10.13 | 10.17 | 9.617 | 9.797 | 518,841 | -0.15(-1.53%) |
Mar 22, 2023 | 10.16 | 10.29 | 9.854 | 9.949 | 599,392 | -0.20(-1.96%) |
Mar 21, 2023 | 10.12 | 10.28 | 9.873 | 10.15 | 487,886 | +0.22(+2.20%) |
Mar 20, 2023 | 9.750 | 10.03 | 9.570 | 9.930 | 514,982 | +0.14(+1.45%) |
Mar 17, 2023 | 9.921 | 9.997 | 9.508 | 9.788 | 1,372,852 | -0.06(-0.58%) |
Mar 16, 2023 | 9.284 | 9.957 | 9.154 | 9.845 | 648,254 | +0.39(+4.15%) |
Mar 15, 2023 | 9.752 | 9.808 | 9.322 | 9.453 | 946,151 | -0.59(-5.86%) |
Mar 14, 2023 | 10.35 | 10.57 | 9.808 | 10.04 | 539,160 | -0.21(-2.01%) |
Mar 13, 2023 | 11.00 | 11.00 | 10.15 | 10.25 | 668,113 | -0.22(-2.14%) |
Mar 10, 2023 | 10.50 | 10.82 | 10.34 | 10.47 | 414,990 | -0.07(-0.62%) |
Mar 09, 2023 | 10.91 | 11.07 | 10.49 | 10.54 | 395,875 | -0.32(-2.93%) |
Mar 08, 2023 | 11.54 | 11.65 | 10.58 | 10.85 | 559,775 | -0.11(-1.02%) |
Mar 07, 2023 | 11.22 | 11.32 | 10.90 | 10.97 | 449,890 | -0.31(-2.73%) |
Mar 06, 2023 | 11.39 | 11.39 | 11.12 | 11.27 | 330,767 | -0.22(-1.95%) |
Mar 03, 2023 | 11.06 | 11.63 | 11.02 | 11.50 | 326,232 | +0.29(+2.58%) |
Mar 02, 2023 | 10.82 | 11.35 | 10.70 | 11.21 | 282,688 | +0.36(+3.36%) |
Mar 01, 2023 | 10.64 | 10.98 | 10.64 | 10.84 | 383,866 | +0.07(+0.61%) |
Feb 28, 2023 | 11.22 | 11.23 | 10.74 | 10.78 | 550,198 | -0.32(-2.86%) |
Feb 27, 2023 | 11.13 | 11.31 | 11.01 | 11.10 | 249,291 | +0.08(+0.76%) |
Feb 24, 2023 | 10.58 | 11.03 | 10.55 | 11.01 | 264,323 | +0.25(+2.34%) |
Feb 23, 2023 | 10.52 | 10.89 | 10.45 | 10.76 | 238,213 | +0.44(+4.25%) |
Feb 22, 2023 | 10.22 | 10.41 | 10.02 | 10.32 | 315,863 | +0.11(+1.10%) |
Feb 21, 2023 | 10.33 | 10.46 | 10.08 | 10.21 | 402,932 | -0.23(-2.24%) |
Feb 17, 2023 | 10.70 | 10.70 | 10.39 | 10.44 | 314,262 | -0.38(-3.54%) |
Feb 16, 2023 | 11.00 | 11.22 | 10.81 | 10.83 | 246,436 | -0.18(-1.61%) |
Feb 15, 2023 | 11.06 | 11.10 | 10.52 | 11.00 | 326,797 | -0.11(-1.01%) |
Feb 14, 2023 | 11.16 | 11.26 | 10.60 | 11.12 | 299,466 | -0.22(-1.98%) |
Feb 13, 2023 | 11.29 | 11.39 | 11.12 | 11.34 | 206,546 | -0.03(-0.25%) |
Feb 10, 2023 | 10.69 | 11.40 | 10.69 | 11.37 | 322,581 | +0.80(+7.60%) |
Feb 09, 2023 | 10.77 | 10.84 | 10.53 | 10.56 | 327,900 | -0.14(-1.31%) |
Feb 08, 2023 | 10.74 | 10.81 | 10.60 | 10.70 | 238,858 | -0.06(-0.52%) |
Feb 07, 2023 | 10.36 | 10.79 | 10.30 | 10.76 | 345,949 | +0.37(+3.60%) |
Feb 06, 2023 | 10.51 | 10.68 | 10.19 | 10.39 | 334,704 | -0.21(-1.94%) |
Feb 03, 2023 | 10.59 | 10.96 | 10.51 | 10.59 | 302,645 | +0.01(+0.09%) |
Feb 02, 2023 | 11.12 | 11.13 | 10.42 | 10.58 | 402,199 | -0.51(-4.63%) |
Feb 01, 2023 | 11.21 | 11.24 | 10.70 | 11.10 | 510,864 | -0.17(-1.49%) |
Jan 31, 2023 | 10.96 | 11.28 | 10.81 | 11.26 | 409,019 | +0.29(+2.64%) |
Jan 30, 2023 | 11.25 | 11.44 | 10.87 | 10.98 | 436,395 | -0.61(-5.24%) |
Jan 27, 2023 | 11.56 | 11.82 | 11.42 | 11.58 | 250,005 | +0.03(+0.24%) |
Jan 26, 2023 | 11.40 | 11.62 | 11.32 | 11.55 | 287,582 | +0.13(+1.14%) |
Jan 25, 2023 | 11.45 | 11.83 | 10.52 | 11.42 | 560,122 | -0.71(-5.85%) |
Jan 24, 2023 | 12.66 | 12.66 | 12.12 | 12.13 | 123,381 | -0.40(-3.20%) |
Jan 23, 2023 | 12.13 | 12.60 | 11.94 | 12.54 | 301,990 | +0.44(+3.63%) |
Jan 20, 2023 | 12.33 | 12.42 | 11.81 | 12.10 | 486,144 | -0.17(-1.37%) |
Jan 19, 2023 | 11.86 | 12.31 | 11.66 | 12.26 | 297,771 | +0.49(+4.12%) |
Jan 18, 2023 | 12.00 | 12.34 | 11.76 | 11.78 | 249,358 | -0.17(-1.41%) |
Jan 17, 2023 | 12.05 | 12.22 | 11.85 | 11.95 | 356,308 | -0.05(-0.39%) |
Jan 13, 2023 | 11.88 | 12.18 | 11.79 | 11.99 | 233,384 | -0.02(-0.15%) |
Jan 12, 2023 | 11.57 | 12.11 | 11.49 | 12.01 | 308,194 | +0.56(+4.89%) |
Jan 11, 2023 | 11.27 | 11.46 | 10.87 | 11.45 | 259,270 | +0.35(+3.11%) |
Jan 10, 2023 | 10.89 | 11.20 | 10.69 | 11.11 | 402,540 | +0.51(+4.85%) |
Jan 09, 2023 | 10.35 | 10.68 | 10.35 | 10.59 | 327,312 | +0.35(+3.37%) |
Jan 06, 2023 | 10.52 | 10.61 | 10.17 | 10.25 | 343,774 | -0.18(-1.70%) |
Jan 05, 2023 | 10.36 | 10.62 | 10.12 | 10.42 | 263,551 | -0.03(-0.27%) |
Jan 04, 2023 | 10.53 | 10.75 | 10.39 | 10.45 | 323,660 | -0.23(-2.19%) |
Jan 03, 2023 | 11.04 | 11.30 | 10.42 | 10.69 | 533,550 | -0.51(-4.59%) |
Dec 30, 2022 | 11.12 | 11.29 | 10.98 | 11.20 | 303,244 | -0.02(-0.17%) |
Dec 29, 2022 | 11.21 | 11.35 | 11.14 | 11.22 | 466,043 | +0.05(+0.42%) |
Dec 28, 2022 | 11.60 | 11.69 | 11.04 | 11.17 | 342,177 | -0.58(-4.93%) |
Dec 27, 2022 | 11.83 | 11.87 | 11.59 | 11.75 | 217,138 | -0.04(-0.32%) |
Dec 23, 2022 | 11.32 | 11.80 | 11.14 | 11.79 | 302,712 | +0.50(+4.38%) |
Dec 22, 2022 | 11.67 | 11.70 | 10.94 | 11.29 | 481,181 | -0.37(-3.20%) |
Dec 21, 2022 | 11.77 | 11.81 | 11.55 | 11.67 | 417,107 | +0.15(+1.30%) |
Dec 20, 2022 | 11.27 | 11.66 | 11.27 | 11.52 | 293,237 | +0.24(+2.15%) |
Dec 19, 2022 | 11.00 | 11.39 | 11.00 | 11.27 | 596,719 | +0.33(+2.99%) |
Dec 16, 2022 | 10.93 | 11.13 | 10.65 | 10.95 | 2,084,877 | -0.27(-2.41%) |
Dec 15, 2022 | 11.33 | 11.45 | 10.84 | 11.22 | 808,630 | -0.14(-1.23%) |
Dec 14, 2022 | 11.69 | 11.97 | 11.33 | 11.36 | 662,788 | -0.34(-2.88%) |
Dec 13, 2022 | 11.66 | 12.12 | 11.57 | 11.69 | 947,836 | +0.23(+2.04%) |
Dec 12, 2022 | 11.38 | 11.58 | 11.24 | 11.46 | 451,693 | +0.12(+1.07%) |
Dec 09, 2022 | 11.40 | 11.69 | 11.19 | 11.34 | 334,648 | -0.04(-0.33%) |
Dec 08, 2022 | 11.97 | 12.06 | 11.26 | 11.38 | 325,510 | -0.31(-2.64%) |
Dec 07, 2022 | 11.85 | 12.07 | 11.54 | 11.69 | 347,044 | -0.12(-1.03%) |
Dec 06, 2022 | 12.65 | 12.92 | 11.73 | 11.81 | 389,795 | -0.92(-7.26%) |
Dec 05, 2022 | 12.69 | 13.32 | 12.46 | 12.73 | 762,920 | +0.27(+2.17%) |
Dec 02, 2022 | 12.70 | 12.84 | 12.31 | 12.46 | 350,098 | -0.35(-2.77%) |
Dec 01, 2022 | 13.24 | 13.49 | 12.76 | 12.82 | 643,601 | -0.31(-2.35%) |
Nov 30, 2022 | 13.35 | 13.42 | 12.96 | 13.12 | 641,594 | +0.02(+0.14%) |
Nov 29, 2022 | 12.88 | 13.14 | 12.74 | 13.10 | 301,374 | +0.44(+3.47%) |
Nov 28, 2022 | 12.92 | 13.12 | 12.63 | 12.67 | 402,608 | -0.67(-5.04%) |
Nov 25, 2022 | 13.22 | 13.61 | 13.15 | 13.34 | 149,890 | +0.13(+0.99%) |
Nov 23, 2022 | 13.46 | 13.63 | 13.11 | 13.21 | 276,128 | -0.34(-2.48%) |
Nov 22, 2022 | 12.97 | 13.61 | 12.97 | 13.54 | 412,713 | +0.67(+5.22%) |
Nov 21, 2022 | 12.69 | 12.94 | 12.15 | 12.87 | 526,895 | -0.10(-0.78%) |
Nov 18, 2022 | 12.90 | 13.01 | 12.41 | 12.97 | 346,788 | -0.16(-1.19%) |
Nov 17, 2022 | 13.09 | 13.33 | 12.86 | 13.13 | 515,616 | +0.35(+2.74%) |
Nov 16, 2022 | 12.89 | 13.01 | 12.51 | 12.78 | 566,372 | -0.42(-3.15%) |
Nov 15, 2022 | 12.64 | 13.26 | 12.44 | 13.19 | 351,852 | +0.61(+4.84%) |
Nov 14, 2022 | 13.23 | 13.42 | 12.54 | 12.59 | 407,062 | -0.67(-5.08%) |
Nov 11, 2022 | 13.53 | 13.74 | 13.04 | 13.26 | 551,442 | +0.03(+0.21%) |
Nov 10, 2022 | 13.90 | 13.97 | 12.96 | 13.23 | 679,419 | +0.22(+1.70%) |
Nov 09, 2022 | 13.72 | 13.72 | 12.79 | 13.01 | 636,144 | -0.86(-6.19%) |
Nov 08, 2022 | 13.73 | 13.94 | 13.31 | 13.87 | 231,291 | +0.17(+1.21%) |
Nov 07, 2022 | 13.50 | 13.94 | 13.42 | 13.70 | 325,665 | +0.39(+2.91%) |
Nov 04, 2022 | 13.19 | 13.49 | 13.02 | 13.31 | 310,953 | +0.61(+4.79%) |
Nov 03, 2022 | 12.47 | 12.90 | 12.44 | 12.71 | 283,850 | +0.03(+0.22%) |
Nov 02, 2022 | 13.28 | 12.68 | 309,592 | -0.63(-4.72%) | ||
Nov 01, 2022 | 13.01 | 13.67 | 12.83 | 13.30 | 1,087,273 | +0.59(+4.64%) |
Oct 31, 2022 | 12.34 | 12.84 | 12.26 | 12.71 | 365,079 | +0.31(+2.53%) |
Oct 28, 2022 | 12.90 | 12.90 | 12.12 | 12.40 | 525,270 | -0.41(-3.17%) |
Oct 27, 2022 | 13.67 | 13.82 | 12.78 | 12.81 | 254,273 | -0.57(-4.28%) |
Oct 26, 2022 | 13.51 | 13.90 | 13.37 | 13.38 | 316,871 | -0.09(-0.69%) |
Oct 25, 2022 | 13.42 | 13.54 | 13.19 | 13.47 | 240,637 | +0.03(+0.21%) |
Oct 24, 2022 | 13.65 | 13.66 | 13.24 | 13.44 | 298,208 | -0.24(-1.75%) |
Oct 21, 2022 | 13.47 | 13.73 | 13.26 | 13.68 | 261,302 | +0.31(+2.35%) |
Oct 20, 2022 | 13.54 | 13.71 | 13.26 | 13.37 | 323,873 | -0.11(-0.82%) |
Oct 19, 2022 | 13.32 | 13.54 | 12.95 | 13.48 | 373,671 | +0.03(+0.21%) |
Oct 18, 2022 | 13.70 | 13.83 | 13.23 | 13.45 | 230,736 | -0.03(-0.21%) |
Oct 17, 2022 | 13.30 | 13.68 | 13.22 | 13.48 | 220,459 | +0.43(+3.32%) |
Oct 14, 2022 | 13.96 | 14.06 | 13.02 | 13.05 | 292,609 | -0.99(-7.03%) |
Oct 13, 2022 | 13.28 | 14.23 | 13.24 | 14.03 | 402,911 | +0.59(+4.39%) |
Oct 12, 2022 | 13.49 | 13.74 | 13.04 | 13.44 | 268,563 | -0.05(-0.34%) |
Oct 11, 2022 | 13.04 | 13.72 | 12.83 | 13.49 | 415,043 | +0.20(+1.53%) |
Oct 10, 2022 | 14.25 | 14.25 | 13.20 | 13.29 | 527,925 | -1.01(-7.10%) |
Oct 07, 2022 | 14.81 | 15.12 | 14.20 | 14.30 | 638,396 | -0.54(-3.61%) |
Oct 06, 2022 | 14.51 | 15.00 | 14.51 | 14.84 | 339,811 | +0.25(+1.71%) |
Oct 05, 2022 | 13.93 | 14.76 | 13.66 | 14.59 | 404,743 | +0.44(+3.13%) |
Oct 04, 2022 | 13.78 | 14.14 | 13.60 | 14.14 | 482,867 | +0.64(+4.71%) |
Oct 03, 2022 | 12.86 | 13.54 | 12.86 | 13.51 | 685,920 | +1.08(+8.69%) |
Sep 30, 2022 | 12.44 | 12.72 | 12.30 | 12.43 | 244,175 | -0.19(-1.53%) |
Sep 29, 2022 | 12.52 | 12.63 | 12.14 | 12.62 | 349,278 | -0.08(-0.65%) |
Sep 28, 2022 | 12.13 | 12.81 | 11.92 | 12.71 | 695,442 | +0.86(+7.24%) |
Sep 27, 2022 | 12.06 | 12.08 | 11.60 | 11.85 | 600,109 | -0.07(-0.62%) |
Sep 26, 2022 | 12.22 | 12.42 | 11.86 | 11.92 | 743,803 | -0.60(-4.79%) |
Sep 23, 2022 | 12.57 | 12.71 | 11.68 | 12.52 | 1,090,113 | -0.51(-3.90%) |
Sep 22, 2022 | 13.52 | 13.62 | 13.01 | 13.03 | 348,064 | -0.20(-1.53%) |
Sep 21, 2022 | 13.84 | 13.93 | 13.19 | 13.23 | 315,071 | -0.39(-2.85%) |
Sep 20, 2022 | 13.91 | 13.91 | 13.52 | 13.62 | 424,314 | -0.39(-2.77%) |
Sep 19, 2022 | 13.53 | 14.11 | 13.45 | 14.01 | 401,145 | +0.15(+1.07%) |
Sep 16, 2022 | 14.45 | 14.48 | 13.63 | 13.86 | 843,511 | -0.72(-4.94%) |
Sep 15, 2022 | 14.91 | 15.15 | 14.53 | 14.58 | 543,849 | -0.53(-3.48%) |
Sep 14, 2022 | 14.59 | 15.62 | 14.59 | 15.10 | 797,741 | +0.63(+4.33%) |
Sep 13, 2022 | 14.58 | 15.14 | 14.31 | 14.48 | 662,572 | -0.18(-1.20%) |
Sep 12, 2022 | 14.86 | 15.05 | 14.60 | 14.65 | 795,919 | +0.03(+0.19%) |
Sep 09, 2022 | 15.09 | 15.30 | 14.41 | 14.62 | 4,080,232 | -0.39(-2.58%) |
Sep 08, 2022 | 14.42 | 15.12 | 14.38 | 15.01 | 579,761 | +0.63(+4.36%) |
Sep 07, 2022 | 14.42 | 14.76 | 12.93 | 14.38 | 1,582,299 | -1.18(-7.59%) |
Sep 06, 2022 | 16.05 | 16.38 | 15.54 | 15.57 | 611,524 | +0.09(+0.60%) |
Sep 02, 2022 | 15.57 | 15.75 | 15.22 | 15.47 | 288,325 | +0.40(+2.63%) |
Sep 01, 2022 | 15.70 | 15.70 | 14.97 | 15.08 | 500,352 | -0.73(-4.61%) |
Aug 31, 2022 | 14.76 | 15.85 | 14.53 | 15.81 | 421,961 | +0.73(+4.84%) |
Aug 30, 2022 | 15.68 | 15.86 | 14.39 | 15.08 | 399,246 | -0.85(-5.33%) |
Aug 29, 2022 | 15.53 | 16.17 | 15.50 | 15.93 | 206,547 | +0.23(+1.47%) |
Aug 26, 2022 | 15.89 | 15.89 | 15.46 | 15.69 | 276,945 | -0.18(-1.10%) |
Aug 25, 2022 | 16.52 | 16.56 | 15.72 | 15.87 | 331,164 | -0.55(-3.37%) |
Aug 24, 2022 | 16.12 | 16.62 | 16.05 | 16.42 | 348,571 | +0.41(+2.53%) |
Aug 23, 2022 | 16.21 | 16.64 | 15.98 | 16.02 | 457,162 | +0.18(+1.17%) |
Aug 22, 2022 | 15.42 | 16.04 | 15.17 | 15.83 | 369,018 | +0.02(+0.12%) |
Aug 19, 2022 | 16.13 | 16.20 | 15.51 | 15.81 | 429,925 | -0.44(-2.70%) |
Aug 18, 2022 | 16.34 | 16.59 | 15.97 | 16.25 | 374,863 | +0.18(+1.14%) |
Aug 17, 2022 | 15.10 | 16.20 | 15.07 | 16.07 | 319,963 | +1.05(+7.00%) |
Aug 16, 2022 | 15.40 | 15.75 | 14.82 | 15.02 | 410,036 | +0.46(+3.14%) |
Aug 15, 2022 | 14.66 | 14.66 | 13.80 | 14.56 | 355,117 | -0.45(-2.98%) |
Aug 12, 2022 | 14.71 | 15.21 | 14.20 | 15.01 | 526,827 | +0.63(+4.38%) |
Aug 11, 2022 | 13.70 | 14.64 | 13.70 | 14.38 | 517,233 | +1.20(+9.08%) |
Aug 10, 2022 | 12.60 | 13.30 | 12.40 | 13.18 | 370,766 | +0.73(+5.87%) |
Aug 09, 2022 | 12.48 | 12.71 | 12.33 | 12.45 | 250,684 | +0.05(+0.44%) |
Aug 08, 2022 | 12.46 | 12.59 | 12.19 | 12.40 | 176,798 | -0.05(-0.37%) |
Aug 05, 2022 | 11.62 | 12.56 | 11.62 | 12.44 | 149,653 | +0.60(+5.09%) |
Aug 04, 2022 | 11.80 | 12.01 | 11.51 | 11.84 | 320,917 | -0.16(-1.29%) |
Aug 03, 2022 | 12.62 | 12.69 | 11.85 | 12.00 | 209,994 | -0.57(-4.51%) |
Aug 02, 2022 | 12.70 | 12.84 | 12.40 | 12.56 | 219,129 | -0.07(-0.58%) |
Aug 01, 2022 | 13.05 | 13.28 | 12.58 | 12.64 | 510,438 | -0.70(-5.27%) |
Jul 29, 2022 | 13.36 | 13.70 | 13.14 | 13.34 | 1,030,644 | +0.25(+1.88%) |
Jul 28, 2022 | 13.18 | 13.35 | 12.86 | 13.09 | 430,657 | +0.12(+0.91%) |
Jul 27, 2022 | 12.64 | 13.04 | 12.46 | 12.97 | 232,267 | +0.41(+3.27%) |
Jul 26, 2022 | 12.71 | 12.94 | 12.45 | 12.56 | 146,433 | -0.10(-0.79%) |
Jul 25, 2022 | 12.10 | 12.68 | 11.80 | 12.66 | 185,987 | +0.79(+6.62%) |
Jul 22, 2022 | 12.26 | 12.34 | 11.78 | 11.88 | 140,873 | -0.31(-2.55%) |
Jul 21, 2022 | 12.03 | 12.20 | 11.58 | 12.19 | 149,083 | -0.23(-1.84%) |
Jul 20, 2022 | 12.21 | 12.46 | 12.04 | 12.42 | 150,943 | +0.12(+0.97%) |
Jul 19, 2022 | 11.89 | 12.34 | 11.89 | 12.30 | 214,170 | +0.47(+3.94%) |
Jul 18, 2022 | 11.65 | 12.00 | 11.65 | 11.83 | 162,985 | +0.53(+4.69%) |
Jul 15, 2022 | 11.23 | 11.34 | 10.91 | 11.30 | 147,069 | +0.39(+3.60%) |
Jul 14, 2022 | 10.96 | 10.99 | 10.59 | 10.91 | 197,628 | -0.37(-3.24%) |
Jul 13, 2022 | 11.01 | 11.57 | 11.01 | 11.27 | 144,721 | +0.08(+0.73%) |
Jul 12, 2022 | 11.23 | 11.47 | 11.09 | 11.19 | 211,992 | -0.32(-2.78%) |
Jul 11, 2022 | 11.35 | 11.66 | 11.11 | 11.51 | 199,165 | -0.10(-0.87%) |
Jul 08, 2022 | 11.33 | 11.69 | 11.01 | 11.61 | 309,032 | +0.43(+3.84%) |
Jul 07, 2022 | 10.59 | 11.33 | 10.59 | 11.18 | 348,769 | +0.88(+8.51%) |
Jul 06, 2022 | 10.59 | 10.79 | 9.922 | 10.31 | 446,817 | -0.44(-4.08%) |
Jul 05, 2022 | 10.98 | 11.11 | 10.26 | 10.74 | 525,829 | -0.69(-6.07%) |
Jul 01, 2022 | 11.48 | 11.68 | 10.97 | 11.44 | 246,857 | +0.04(+0.32%) |
Jun 30, 2022 | 11.32 | 11.78 | 11.21 | 11.40 | 375,527 | -0.28(-2.42%) |
Jun 29, 2022 | 12.62 | 12.67 | 11.57 | 11.69 | 274,261 | -0.63(-5.12%) |
Jun 28, 2022 | 12.56 | 12.85 | 12.08 | 12.32 | 329,734 | +0.17(+1.43%) |
Jun 27, 2022 | 11.88 | 12.25 | 11.76 | 12.14 | 312,922 | +0.33(+2.78%) |
Jun 24, 2022 | 12.08 | 12.30 | 11.64 | 11.81 | 639,201 | +0.04(+0.31%) |
Jun 23, 2022 | 12.05 | 12.32 | 11.31 | 11.78 | 673,714 | -0.26(-2.20%) |
Jun 22, 2022 | 12.46 | 12.69 | 11.81 | 12.04 | 763,145 | -1.03(-7.90%) |
Jun 21, 2022 | 13.08 | 13.50 | 12.91 | 13.07 | 470,480 | +0.27(+2.07%) |
Jun 17, 2022 | 13.82 | 13.99 | 12.70 | 12.81 | 1,366,115 | -1.01(-7.28%) |
Jun 16, 2022 | 14.16 | 14.33 | 13.72 | 13.81 | 557,647 | -0.75(-5.14%) |
Jun 15, 2022 | 14.32 | 14.82 | 14.13 | 14.56 | 503,670 | +0.27(+1.92%) |
Jun 14, 2022 | 14.87 | 14.92 | 13.94 | 14.29 | 425,936 | -0.29(-2.00%) |
Jun 13, 2022 | 15.21 | 15.59 | 14.23 | 14.58 | 811,366 | -1.87(-11.38%) |
Jun 10, 2022 | 16.35 | 16.63 | 16.00 | 16.45 | 240,430 | -0.09(-0.55%) |
Jun 09, 2022 | 16.83 | 16.92 | 16.35 | 16.55 | 198,912 | -0.47(-2.74%) |
Jun 08, 2022 | 16.76 | 17.32 | 16.74 | 17.01 | 391,253 | +0.26(+1.53%) |
Jun 07, 2022 | 16.07 | 16.77 | 15.99 | 16.76 | 291,459 | +0.60(+3.73%) |
Jun 06, 2022 | 16.84 | 16.90 | 15.94 | 16.15 | 405,468 | -0.47(-2.80%) |
Jun 03, 2022 | 16.90 | 16.97 | 16.13 | 16.62 | 331,140 | -0.28(-1.68%) |
Jun 02, 2022 | 16.77 | 17.17 | 16.61 | 16.90 | 283,611 | +0.00(+0.00%) |