Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.30 | 12.81 | 12.16 | 12.52 | 63,632 | +0.23(+1.87%) |
May 30, 2023 | 13.41 | 13.41 | 12.14 | 12.29 | 86,740 | -0.96(-7.25%) |
May 26, 2023 | 13.19 | 13.52 | 12.97 | 13.25 | 71,127 | +0.02(+0.15%) |
May 25, 2023 | 13.48 | 13.55 | 13.11 | 13.23 | 42,208 | -0.12(-0.90%) |
May 24, 2023 | 13.20 | 13.62 | 13.11 | 13.35 | 76,885 | +0.08(+0.60%) |
May 23, 2023 | 13.78 | 14.14 | 13.04 | 13.27 | 79,946 | -0.67(-4.81%) |
May 22, 2023 | 13.30 | 14.10 | 13.22 | 13.94 | 166,211 | +0.55(+4.11%) |
May 19, 2023 | 12.69 | 13.70 | 12.69 | 13.39 | 161,307 | +0.77(+6.10%) |
May 18, 2023 | 12.70 | 12.70 | 12.09 | 12.62 | 84,777 | +0.08(+0.64%) |
May 17, 2023 | 12.21 | 12.72 | 12.05 | 12.54 | 89,551 | +0.39(+3.21%) |
May 16, 2023 | 12.28 | 12.75 | 12.07 | 12.15 | 105,403 | -0.14(-1.14%) |
May 15, 2023 | 12.35 | 12.67 | 12.25 | 12.29 | 42,205 | +0.00(+0.00%) |
May 12, 2023 | 11.81 | 12.33 | 11.74 | 12.29 | 43,095 | +0.45(+3.80%) |
May 11, 2023 | 12.05 | 12.06 | 11.71 | 11.84 | 34,590 | -0.29(-2.39%) |
May 10, 2023 | 12.20 | 12.43 | 11.93 | 12.13 | 25,508 | +0.08(+0.66%) |
May 09, 2023 | 12.23 | 12.35 | 11.94 | 12.05 | 48,293 | -0.23(-1.87%) |
May 08, 2023 | 12.68 | 12.82 | 12.05 | 12.28 | 65,130 | -0.33(-2.62%) |
May 05, 2023 | 12.90 | 12.99 | 12.54 | 12.61 | 65,090 | -0.04(-0.32%) |
May 04, 2023 | 12.50 | 12.93 | 12.50 | 12.65 | 82,993 | +0.11(+0.88%) |
May 03, 2023 | 12.88 | 12.93 | 12.25 | 12.54 | 79,568 | -0.06(-0.48%) |
May 02, 2023 | 12.82 | 13.01 | 12.27 | 12.60 | 103,400 | -0.15(-1.18%) |
May 01, 2023 | 11.75 | 12.96 | 11.75 | 12.75 | 284,363 | +1.11(+9.54%) |
Apr 28, 2023 | 10.19 | 13.48 | 10.19 | 11.64 | 571,497 | +2.16(+22.78%) |
Apr 27, 2023 | 9.440 | 9.770 | 9.270 | 9.480 | 85,170 | +0.09(+0.96%) |
Apr 26, 2023 | 9.810 | 10.20 | 9.180 | 9.390 | 114,571 | -0.37(-3.79%) |
Apr 25, 2023 | 10.00 | 10.10 | 9.630 | 9.760 | 119,520 | -0.22(-2.20%) |
Apr 24, 2023 | 9.610 | 10.53 | 9.610 | 9.980 | 112,905 | +0.43(+4.50%) |
Apr 21, 2023 | 9.550 | 9.770 | 9.360 | 9.550 | 101,285 | +0.00(+0.00%) |
Apr 20, 2023 | 9.340 | 9.670 | 9.075 | 9.550 | 54,223 | +0.09(+0.95%) |
Apr 19, 2023 | 8.930 | 9.720 | 8.930 | 9.460 | 73,625 | +0.38(+4.19%) |
Apr 18, 2023 | 9.250 | 9.280 | 8.970 | 9.080 | 59,276 | -0.13(-1.41%) |
Apr 17, 2023 | 9.290 | 9.360 | 9.000 | 9.210 | 49,134 | -0.07(-0.75%) |
Apr 14, 2023 | 9.310 | 9.560 | 9.110 | 9.280 | 58,934 | -0.04(-0.43%) |
Apr 13, 2023 | 9.400 | 9.440 | 9.050 | 9.320 | 54,298 | +0.24(+2.64%) |
Apr 12, 2023 | 9.340 | 9.490 | 9.000 | 9.080 | 61,731 | -0.12(-1.30%) |
Apr 11, 2023 | 9.050 | 9.475 | 8.930 | 9.200 | 86,516 | +0.16(+1.77%) |
Apr 10, 2023 | 8.930 | 9.055 | 8.630 | 9.040 | 48,897 | +0.07(+0.78%) |
Apr 06, 2023 | 8.590 | 8.970 | 8.440 | 8.970 | 101,043 | +0.40(+4.67%) |
Apr 05, 2023 | 8.650 | 8.959 | 8.380 | 8.570 | 232,421 | -0.04(-0.46%) |
Apr 04, 2023 | 9.070 | 9.160 | 8.520 | 8.610 | 154,925 | -0.46(-5.07%) |
Apr 03, 2023 | 9.320 | 9.390 | 8.956 | 9.070 | 139,631 | -0.25(-2.68%) |
Mar 31, 2023 | 8.710 | 9.450 | 8.710 | 9.320 | 173,334 | +0.60(+6.88%) |
Mar 30, 2023 | 8.790 | 8.910 | 8.648 | 8.720 | 72,539 | +0.03(+0.35%) |
Mar 29, 2023 | 8.710 | 8.850 | 8.650 | 8.690 | 118,424 | +0.04(+0.46%) |
Mar 28, 2023 | 8.610 | 8.930 | 8.470 | 8.650 | 167,145 | +0.07(+0.82%) |
Mar 27, 2023 | 9.000 | 9.110 | 8.580 | 8.580 | 113,557 | -0.24(-2.72%) |
Mar 24, 2023 | 9.350 | 9.350 | 8.460 | 8.820 | 282,026 | -0.41(-4.44%) |
Mar 23, 2023 | 9.460 | 9.620 | 8.937 | 9.230 | 116,707 | -0.15(-1.60%) |
Mar 22, 2023 | 9.630 | 9.990 | 9.080 | 9.380 | 289,067 | -0.09(-0.95%) |
Mar 21, 2023 | 10.17 | 10.92 | 9.300 | 9.470 | 671,694 | -0.36(-3.66%) |
Mar 20, 2023 | 9.860 | 10.07 | 8.850 | 9.830 | 189,738 | -0.05(-0.51%) |
Mar 17, 2023 | 9.380 | 9.980 | 9.070 | 9.880 | 190,887 | +0.31(+3.24%) |
Mar 16, 2023 | 8.600 | 9.590 | 8.466 | 9.570 | 177,786 | +0.77(+8.75%) |
Mar 15, 2023 | 9.210 | 9.380 | 8.680 | 8.800 | 177,482 | -0.74(-7.76%) |
Mar 14, 2023 | 9.180 | 9.590 | 8.860 | 9.540 | 199,051 | +0.78(+8.90%) |
Mar 13, 2023 | 9.040 | 9.330 | 8.470 | 8.760 | 311,093 | -0.49(-5.30%) |
Mar 10, 2023 | 9.750 | 9.810 | 9.125 | 9.250 | 187,168 | -0.58(-5.90%) |
Mar 09, 2023 | 10.49 | 10.66 | 9.790 | 9.830 | 109,745 | -0.53(-5.12%) |
Mar 08, 2023 | 10.23 | 10.60 | 10.04 | 10.36 | 110,635 | +0.14(+1.37%) |
Mar 07, 2023 | 10.52 | 10.66 | 10.08 | 10.22 | 175,674 | -0.28(-2.67%) |
Mar 06, 2023 | 10.83 | 10.95 | 10.36 | 10.50 | 173,801 | -0.20(-1.87%) |
Mar 03, 2023 | 10.87 | 10.99 | 10.23 | 10.70 | 189,541 | -0.05(-0.47%) |
Mar 02, 2023 | 10.88 | 11.06 | 10.64 | 10.75 | 113,725 | -0.14(-1.29%) |
Mar 01, 2023 | 11.22 | 11.61 | 10.65 | 10.89 | 164,868 | -0.23(-2.07%) |
Feb 28, 2023 | 11.82 | 12.00 | 11.12 | 11.12 | 269,474 | -0.65(-5.52%) |
Feb 27, 2023 | 10.90 | 12.10 | 10.82 | 11.77 | 382,620 | +0.89(+8.18%) |
Feb 24, 2023 | 10.45 | 11.01 | 9.760 | 10.88 | 417,922 | +0.10(+0.93%) |
Feb 23, 2023 | 9.700 | 11.09 | 9.210 | 10.78 | 604,945 | +1.31(+13.83%) |
Feb 22, 2023 | 7.260 | 10.50 | 7.260 | 9.470 | 6,304,947 | +2.39(+33.76%) |
Feb 21, 2023 | 12.00 | 12.66 | 6.570 | 7.080 | 3,037,018 | -10.12(-58.84%) |
Feb 17, 2023 | 17.26 | 17.45 | 16.65 | 17.20 | 46,801 | -0.30(-1.71%) |
Feb 16, 2023 | 17.48 | 17.60 | 17.20 | 17.50 | 66,768 | +0.01(+0.06%) |
Feb 15, 2023 | 17.12 | 17.99 | 16.92 | 17.49 | 110,020 | +0.26(+1.51%) |
Feb 14, 2023 | 17.18 | 17.73 | 16.87 | 17.23 | 58,884 | -0.04(-0.23%) |
Feb 13, 2023 | 17.17 | 17.53 | 16.71 | 17.27 | 57,345 | +0.14(+0.82%) |
Feb 10, 2023 | 17.69 | 17.88 | 16.98 | 17.13 | 91,607 | -0.32(-1.83%) |
Feb 09, 2023 | 16.80 | 18.01 | 16.80 | 17.45 | 82,141 | +0.75(+4.49%) |
Feb 08, 2023 | 18.44 | 18.44 | 16.58 | 16.70 | 179,098 | -1.65(-8.99%) |
Feb 07, 2023 | 18.51 | 18.84 | 17.60 | 18.35 | 212,809 | +0.35(+1.94%) |
Feb 06, 2023 | 19.09 | 19.39 | 17.81 | 18.00 | 119,552 | -1.40(-7.22%) |
Feb 03, 2023 | 18.41 | 19.40 | 18.25 | 19.40 | 282,857 | +0.91(+4.92%) |
Feb 02, 2023 | 16.63 | 19.38 | 16.57 | 18.49 | 297,391 | +1.86(+11.18%) |
Feb 01, 2023 | 15.20 | 16.81 | 14.90 | 16.63 | 131,159 | +1.43(+9.41%) |
Jan 31, 2023 | 14.83 | 15.42 | 14.49 | 15.20 | 124,951 | +0.62(+4.25%) |
Jan 30, 2023 | 14.87 | 15.69 | 14.36 | 14.58 | 94,766 | -0.21(-1.42%) |
Jan 27, 2023 | 15.54 | 15.99 | 14.66 | 14.79 | 462,572 | +0.42(+2.92%) |
Jan 26, 2023 | 14.35 | 14.65 | 14.06 | 14.37 | 56,767 | +0.02(+0.14%) |
Jan 25, 2023 | 14.56 | 14.56 | 14.00 | 14.35 | 55,761 | -0.21(-1.44%) |
Jan 24, 2023 | 14.41 | 14.97 | 14.41 | 14.56 | 92,305 | +0.19(+1.32%) |
Jan 23, 2023 | 14.88 | 15.00 | 14.19 | 14.37 | 77,983 | -0.56(-3.75%) |
Jan 20, 2023 | 14.40 | 14.96 | 13.98 | 14.93 | 101,337 | +0.43(+2.97%) |
Jan 19, 2023 | 15.13 | 15.52 | 14.47 | 14.50 | 61,208 | -0.72(-4.73%) |
Jan 18, 2023 | 16.00 | 16.32 | 15.11 | 15.22 | 49,102 | -0.74(-4.64%) |
Jan 17, 2023 | 15.87 | 16.35 | 15.37 | 15.96 | 57,003 | +0.09(+0.57%) |
Jan 13, 2023 | 15.22 | 16.07 | 14.80 | 15.87 | 59,163 | +0.96(+6.44%) |
Jan 12, 2023 | 14.57 | 15.25 | 14.15 | 14.91 | 78,466 | +0.50(+3.47%) |
Jan 11, 2023 | 15.63 | 16.72 | 14.09 | 14.41 | 235,288 | -1.09(-7.03%) |
Jan 10, 2023 | 16.02 | 17.00 | 15.50 | 15.50 | 225,085 | -0.50(-3.12%) |
Jan 09, 2023 | 16.83 | 17.73 | 15.53 | 16.00 | 583,990 | -0.47(-2.85%) |
Jan 06, 2023 | 17.87 | 18.79 | 16.34 | 16.47 | 475,405 | -1.48(-8.25%) |
Jan 05, 2023 | 18.15 | 19.24 | 17.57 | 17.95 | 373,256 | +0.05(+0.28%) |
Jan 04, 2023 | 18.94 | 19.28 | 17.23 | 17.90 | 537,996 | -0.83(-4.43%) |
Jan 03, 2023 | 18.63 | 19.94 | 17.25 | 18.73 | 1,065,643 | +0.38(+2.07%) |
Dec 30, 2022 | 18.12 | 18.52 | 17.26 | 18.35 | 64,725 | +0.26(+1.44%) |
Dec 29, 2022 | 17.10 | 18.84 | 17.10 | 18.09 | 112,269 | +0.84(+4.87%) |
Dec 28, 2022 | 17.30 | 17.66 | 16.70 | 17.25 | 62,364 | +0.00(+0.00%) |
Dec 27, 2022 | 16.76 | 17.34 | 16.76 | 17.25 | 55,202 | +0.54(+3.23%) |
Dec 23, 2022 | 16.08 | 17.00 | 15.90 | 16.71 | 70,143 | +0.41(+2.52%) |
Dec 22, 2022 | 15.69 | 16.30 | 15.10 | 16.30 | 35,689 | +0.52(+3.30%) |
Dec 21, 2022 | 15.00 | 16.28 | 15.00 | 15.78 | 56,794 | +0.96(+6.48%) |
Dec 20, 2022 | 15.00 | 15.00 | 14.32 | 14.82 | 45,516 | -0.22(-1.46%) |
Dec 19, 2022 | 15.50 | 15.50 | 14.72 | 15.04 | 54,281 | -0.43(-2.78%) |
Dec 16, 2022 | 14.73 | 15.50 | 14.51 | 15.47 | 49,113 | +0.54(+3.62%) |
Dec 15, 2022 | 15.25 | 15.25 | 14.61 | 14.93 | 46,564 | -0.29(-1.91%) |
Dec 14, 2022 | 14.44 | 15.41 | 13.99 | 15.22 | 69,000 | +0.61(+4.18%) |
Dec 13, 2022 | 13.81 | 14.94 | 13.35 | 14.61 | 72,330 | +1.06(+7.82%) |
Dec 12, 2022 | 13.80 | 14.35 | 13.25 | 13.55 | 43,383 | -0.24(-1.74%) |
Dec 09, 2022 | 14.10 | 14.10 | 13.11 | 13.79 | 51,891 | -0.15(-1.08%) |
Dec 08, 2022 | 13.55 | 13.99 | 13.22 | 13.94 | 31,880 | +0.44(+3.26%) |
Dec 07, 2022 | 13.21 | 13.92 | 13.21 | 13.50 | 39,272 | +0.11(+0.82%) |
Dec 06, 2022 | 13.52 | 14.16 | 12.74 | 13.39 | 35,248 | -0.11(-0.81%) |
Dec 05, 2022 | 14.18 | 14.61 | 13.19 | 13.50 | 52,698 | -0.94(-6.51%) |
Dec 02, 2022 | 14.40 | 14.49 | 13.90 | 14.44 | 30,972 | +0.02(+0.14%) |
Dec 01, 2022 | 13.48 | 14.70 | 13.48 | 14.42 | 111,190 | +1.04(+7.77%) |
Nov 30, 2022 | 12.32 | 13.73 | 12.32 | 13.38 | 103,190 | +0.97(+7.82%) |
Nov 29, 2022 | 12.00 | 12.49 | 11.98 | 12.41 | 65,921 | +0.81(+6.98%) |
Nov 28, 2022 | 12.24 | 12.75 | 11.60 | 11.60 | 67,271 | -0.89(-7.13%) |
Nov 25, 2022 | 12.37 | 12.54 | 12.35 | 12.49 | 10,906 | +0.08(+0.64%) |
Nov 23, 2022 | 12.30 | 12.41 | 11.77 | 12.41 | 29,142 | +0.08(+0.65%) |
Nov 22, 2022 | 12.28 | 12.34 | 11.94 | 12.33 | 17,225 | +0.14(+1.15%) |
Nov 21, 2022 | 12.03 | 12.39 | 11.90 | 12.19 | 18,403 | +0.14(+1.16%) |
Nov 18, 2022 | 12.48 | 12.48 | 11.90 | 12.05 | 27,361 | -0.28(-2.27%) |
Nov 17, 2022 | 12.09 | 12.35 | 11.88 | 12.33 | 12,827 | +0.11(+0.90%) |
Nov 16, 2022 | 12.35 | 12.62 | 11.95 | 12.22 | 36,900 | -0.31(-2.47%) |
Nov 15, 2022 | 12.50 | 12.93 | 12.13 | 12.53 | 36,797 | +0.11(+0.89%) |
Nov 14, 2022 | 12.38 | 12.55 | 12.01 | 12.42 | 27,383 | +0.07(+0.57%) |
Nov 11, 2022 | 11.98 | 12.69 | 11.98 | 12.35 | 72,606 | +0.31(+2.57%) |
Nov 10, 2022 | 12.49 | 12.49 | 11.90 | 12.04 | 34,509 | +0.12(+1.01%) |
Nov 09, 2022 | 11.86 | 12.18 | 11.62 | 11.92 | 18,161 | +0.04(+0.34%) |
Nov 08, 2022 | 12.46 | 12.50 | 11.52 | 11.88 | 38,413 | -0.68(-5.41%) |
Nov 07, 2022 | 12.48 | 12.84 | 12.25 | 12.56 | 103,055 | +0.32(+2.61%) |
Nov 04, 2022 | 12.06 | 12.46 | 11.49 | 12.24 | 51,363 | +0.20(+1.66%) |
Nov 03, 2022 | 10.53 | 12.22 | 10.53 | 12.04 | 119,161 | +1.69(+16.33%) |
Nov 02, 2022 | 11.00 | 11.10 | 10.16 | 10.35 | 93,126 | +0.12(+1.12%) |
Nov 01, 2022 | 10.56 | 10.56 | 10.11 | 10.23 | 15,405 | +0.15(+1.54%) |
Oct 31, 2022 | 10.21 | 10.47 | 9.520 | 10.08 | 40,145 | -0.32(-3.08%) |
Oct 28, 2022 | 9.960 | 10.41 | 9.960 | 10.40 | 10,487 | +0.32(+3.17%) |
Oct 27, 2022 | 9.760 | 10.10 | 9.320 | 10.08 | 47,959 | +0.68(+7.23%) |
Oct 26, 2022 | 10.35 | 10.93 | 9.360 | 9.400 | 60,302 | -0.99(-9.53%) |
Oct 25, 2022 | 9.910 | 10.40 | 9.742 | 10.39 | 151,566 | +0.65(+6.67%) |
Oct 24, 2022 | 9.910 | 10.17 | 9.700 | 9.740 | 14,760 | -0.26(-2.60%) |
Oct 21, 2022 | 9.750 | 10.17 | 8.940 | 10.00 | 59,211 | +0.32(+3.31%) |
Oct 20, 2022 | 9.830 | 10.20 | 9.400 | 9.680 | 34,231 | -0.15(-1.53%) |
Oct 19, 2022 | 8.760 | 9.970 | 8.760 | 9.830 | 24,017 | +0.40(+4.24%) |
Oct 18, 2022 | 9.280 | 9.890 | 9.280 | 9.430 | 36,054 | +0.34(+3.74%) |
Oct 17, 2022 | 9.090 | 9.150 | 8.995 | 9.090 | 9,679 | +0.15(+1.68%) |
Oct 14, 2022 | 9.330 | 10.00 | 8.760 | 8.940 | 89,597 | -0.26(-2.83%) |
Oct 13, 2022 | 8.900 | 9.660 | 8.820 | 9.200 | 36,038 | +0.07(+0.77%) |
Oct 12, 2022 | 8.930 | 9.680 | 8.610 | 9.130 | 49,141 | +0.11(+1.22%) |
Oct 11, 2022 | 8.570 | 9.560 | 8.570 | 9.020 | 94,653 | -0.44(-4.65%) |
Oct 10, 2022 | 9.800 | 10.02 | 9.210 | 9.460 | 87,973 | -0.40(-4.06%) |
Oct 07, 2022 | 10.01 | 10.69 | 9.859 | 9.860 | 25,384 | -0.28(-2.76%) |
Oct 06, 2022 | 10.05 | 10.65 | 9.940 | 10.14 | 159,775 | -0.02(-0.20%) |
Oct 05, 2022 | 9.512 | 10.48 | 9.080 | 10.16 | 73,185 | +0.62(+6.50%) |
Oct 04, 2022 | 9.640 | 10.00 | 9.500 | 9.540 | 40,156 | -0.11(-1.14%) |
Oct 03, 2022 | 9.480 | 9.830 | 8.470 | 9.650 | 56,121 | +0.32(+3.43%) |
Sep 30, 2022 | 9.100 | 9.570 | 9.050 | 9.330 | 38,625 | +0.36(+4.01%) |
Sep 29, 2022 | 8.600 | 9.360 | 8.360 | 8.970 | 60,891 | +0.38(+4.42%) |
Sep 28, 2022 | 7.980 | 8.930 | 7.820 | 8.590 | 60,161 | +0.74(+9.43%) |
Sep 27, 2022 | 8.110 | 8.160 | 7.622 | 7.850 | 26,369 | +0.12(+1.55%) |
Sep 26, 2022 | 8.100 | 8.320 | 7.530 | 7.730 | 63,805 | -0.47(-5.73%) |
Sep 23, 2022 | 8.620 | 9.010 | 7.810 | 8.200 | 77,253 | -0.62(-7.03%) |
Sep 22, 2022 | 9.090 | 9.400 | 8.180 | 8.820 | 37,299 | -0.28(-3.08%) |
Sep 21, 2022 | 8.820 | 9.320 | 8.740 | 9.100 | 71,575 | +0.43(+4.96%) |
Sep 20, 2022 | 8.130 | 8.990 | 8.130 | 8.670 | 26,936 | +0.40(+4.84%) |
Sep 19, 2022 | 7.610 | 8.550 | 7.610 | 8.270 | 52,678 | +0.64(+8.39%) |
Sep 16, 2022 | 8.030 | 8.210 | 7.610 | 7.630 | 106,433 | -0.60(-7.29%) |
Sep 15, 2022 | 8.040 | 8.480 | 7.750 | 8.230 | 25,799 | +0.19(+2.36%) |
Sep 14, 2022 | 7.780 | 8.285 | 7.780 | 8.040 | 16,702 | +0.18(+2.29%) |
Sep 13, 2022 | 8.847 | 8.847 | 7.560 | 7.860 | 48,383 | -0.73(-8.50%) |
Sep 12, 2022 | 8.390 | 8.820 | 8.390 | 8.590 | 13,661 | +0.20(+2.38%) |
Sep 09, 2022 | 8.380 | 8.400 | 7.700 | 8.390 | 30,633 | +0.09(+1.08%) |
Sep 08, 2022 | 7.710 | 8.490 | 7.510 | 8.300 | 57,103 | +0.51(+6.55%) |
Sep 07, 2022 | 7.540 | 7.870 | 7.350 | 7.790 | 16,441 | +0.27(+3.59%) |
Sep 06, 2022 | 7.210 | 7.520 | 7.210 | 7.520 | 47,081 | +0.32(+4.44%) |
Sep 02, 2022 | 7.290 | 7.440 | 7.100 | 7.200 | 26,425 | -0.01(-0.14%) |
Sep 01, 2022 | 7.070 | 7.750 | 7.070 | 7.210 | 27,909 | -0.04(-0.55%) |
Aug 31, 2022 | 7.520 | 7.650 | 7.010 | 7.250 | 83,404 | -0.22(-2.95%) |
Aug 30, 2022 | 7.720 | 7.720 | 7.350 | 7.470 | 21,927 | -0.05(-0.66%) |
Aug 29, 2022 | 7.720 | 7.800 | 7.500 | 7.520 | 21,915 | -0.04(-0.53%) |
Aug 26, 2022 | 8.060 | 8.170 | 7.460 | 7.560 | 14,478 | -0.42(-5.26%) |
Aug 25, 2022 | 8.250 | 8.410 | 7.780 | 7.980 | 14,957 | -0.23(-2.80%) |
Aug 24, 2022 | 8.400 | 8.400 | 8.020 | 8.210 | 37,154 | +0.03(+0.37%) |
Aug 23, 2022 | 8.090 | 8.190 | 7.920 | 8.180 | 40,335 | +0.08(+0.99%) |
Aug 22, 2022 | 8.170 | 8.250 | 7.650 | 8.100 | 24,908 | +0.24(+3.05%) |
Aug 19, 2022 | 8.100 | 8.100 | 7.640 | 7.860 | 49,845 | -0.27(-3.32%) |
Aug 18, 2022 | 8.310 | 8.310 | 7.710 | 8.130 | 64,443 | -0.20(-2.40%) |
Aug 17, 2022 | 8.760 | 8.760 | 8.320 | 8.330 | 24,421 | -0.38(-4.36%) |
Aug 16, 2022 | 8.890 | 8.920 | 8.647 | 8.710 | 38,716 | -0.24(-2.68%) |
Aug 15, 2022 | 9.060 | 9.228 | 8.800 | 8.950 | 17,478 | -0.25(-2.72%) |
Aug 12, 2022 | 8.800 | 9.240 | 8.520 | 9.200 | 38,631 | +0.41(+4.66%) |
Aug 11, 2022 | 8.810 | 9.220 | 8.650 | 8.790 | 18,905 | -0.02(-0.23%) |
Aug 10, 2022 | 8.740 | 9.020 | 8.740 | 8.810 | 26,448 | +0.15(+1.73%) |
Aug 09, 2022 | 9.330 | 9.490 | 8.580 | 8.660 | 38,496 | -0.84(-8.84%) |
Aug 08, 2022 | 9.400 | 9.545 | 9.010 | 9.500 | 71,756 | +0.36(+3.94%) |
Aug 05, 2022 | 9.180 | 9.350 | 9.140 | 9.140 | 13,717 | -0.23(-2.45%) |
Aug 04, 2022 | 9.620 | 9.620 | 9.200 | 9.370 | 26,162 | -0.13(-1.37%) |
Aug 03, 2022 | 9.200 | 9.710 | 8.670 | 9.500 | 87,443 | +0.49(+5.44%) |
Aug 02, 2022 | 8.400 | 9.114 | 8.400 | 9.010 | 126,175 | +0.37(+4.28%) |
Aug 01, 2022 | 8.740 | 9.130 | 8.361 | 8.640 | 91,413 | -0.19(-2.15%) |
Jul 29, 2022 | 7.940 | 9.220 | 7.750 | 8.830 | 247,858 | +1.28(+16.95%) |
Jul 28, 2022 | 7.270 | 7.640 | 7.070 | 7.550 | 34,639 | +0.32(+4.43%) |
Jul 27, 2022 | 7.440 | 7.440 | 7.080 | 7.230 | 35,404 | -0.07(-0.96%) |
Jul 26, 2022 | 7.290 | 7.340 | 7.050 | 7.300 | 32,645 | -0.09(-1.22%) |
Jul 25, 2022 | 7.180 | 7.400 | 7.180 | 7.390 | 20,639 | +0.16(+2.21%) |
Jul 22, 2022 | 7.750 | 7.750 | 7.110 | 7.230 | 41,911 | -0.47(-6.10%) |
Jul 21, 2022 | 7.290 | 7.700 | 7.100 | 7.700 | 52,300 | +0.42(+5.77%) |
Jul 20, 2022 | 7.070 | 7.350 | 7.070 | 7.280 | 32,031 | +0.28(+4.00%) |
Jul 19, 2022 | 7.150 | 7.200 | 6.900 | 7.000 | 73,909 | -0.06(-0.85%) |
Jul 18, 2022 | 7.230 | 7.570 | 7.020 | 7.060 | 113,337 | +0.28(+4.13%) |
Jul 15, 2022 | 6.860 | 6.960 | 6.660 | 6.780 | 56,043 | +0.06(+0.89%) |
Jul 14, 2022 | 6.340 | 6.780 | 6.070 | 6.720 | 42,580 | +0.34(+5.33%) |
Jul 13, 2022 | 6.300 | 6.480 | 6.300 | 6.380 | 62,364 | +0.00(+0.00%) |
Jul 12, 2022 | 6.530 | 6.530 | 6.350 | 6.380 | 31,303 | -0.08(-1.24%) |
Jul 11, 2022 | 6.700 | 6.750 | 6.420 | 6.460 | 21,395 | -0.24(-3.58%) |
Jul 08, 2022 | 6.840 | 6.950 | 6.660 | 6.700 | 46,042 | -0.07(-1.03%) |
Jul 07, 2022 | 6.450 | 6.820 | 6.380 | 6.770 | 54,779 | +0.40(+6.28%) |
Jul 06, 2022 | 6.530 | 6.620 | 6.300 | 6.370 | 25,729 | -0.12(-1.85%) |
Jul 05, 2022 | 5.990 | 6.710 | 5.990 | 6.490 | 74,229 | +0.37(+6.05%) |
Jul 01, 2022 | 6.060 | 6.380 | 5.880 | 6.120 | 47,190 | +0.11(+1.83%) |
Jun 30, 2022 | 5.940 | 6.085 | 5.820 | 6.010 | 49,791 | +0.01(+0.17%) |
Jun 29, 2022 | 5.940 | 6.130 | 5.750 | 6.000 | 66,794 | -0.01(-0.17%) |
Jun 28, 2022 | 6.310 | 6.410 | 5.970 | 6.010 | 47,966 | -0.32(-5.06%) |
Jun 27, 2022 | 7.080 | 7.080 | 6.300 | 6.330 | 133,575 | -0.69(-9.83%) |
Jun 24, 2022 | 6.750 | 7.185 | 6.260 | 7.020 | 1,147,432 | +0.37(+5.56%) |
Jun 23, 2022 | 6.350 | 6.705 | 5.900 | 6.650 | 168,865 | +0.59(+9.74%) |
Jun 22, 2022 | 5.720 | 6.345 | 5.720 | 6.060 | 95,219 | +0.22(+3.77%) |
Jun 21, 2022 | 5.670 | 6.010 | 5.591 | 5.840 | 112,888 | +0.22(+3.91%) |
Jun 17, 2022 | 5.430 | 5.820 | 5.430 | 5.620 | 273,806 | +0.19(+3.50%) |
Jun 16, 2022 | 5.860 | 5.950 | 5.230 | 5.430 | 219,074 | -0.69(-11.27%) |
Jun 15, 2022 | 5.880 | 6.220 | 5.800 | 6.120 | 87,392 | +0.22(+3.73%) |
Jun 14, 2022 | 6.400 | 6.512 | 5.870 | 5.900 | 63,755 | -0.39(-6.20%) |
Jun 13, 2022 | 6.500 | 6.500 | 6.040 | 6.290 | 92,582 | -0.44(-6.54%) |
Jun 10, 2022 | 7.030 | 7.220 | 6.540 | 6.730 | 78,547 | -0.48(-6.66%) |
Jun 09, 2022 | 7.310 | 7.560 | 6.630 | 7.210 | 154,541 | -0.01(-0.14%) |
Jun 08, 2022 | 6.800 | 7.420 | 6.800 | 7.220 | 151,536 | +0.46(+6.80%) |
Jun 07, 2022 | 6.010 | 6.854 | 6.010 | 6.760 | 142,802 | +0.71(+11.74%) |
Jun 06, 2022 | 6.210 | 6.500 | 6.010 | 6.050 | 107,205 | -0.01(-0.17%) |
Jun 03, 2022 | 5.880 | 6.200 | 5.690 | 6.060 | 37,549 | +0.12(+2.02%) |
Jun 02, 2022 | 5.780 | 6.120 | 5.670 | 5.940 | 68,180 | +0.10(+1.71%) |