Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 4.368 | 373 | +0.06(+1.34%) | |||
May 26, 2023 | 4.220 | 4.325 | 4.210 | 4.310 | 1,755 | -0.04(-0.92%) |
May 25, 2023 | 4.160 | 4.410 | 4.100 | 4.350 | 6,507 | +0.19(+4.57%) |
May 24, 2023 | 4.330 | 4.479 | 4.140 | 4.160 | 8,384 | -0.15(-3.48%) |
May 23, 2023 | 4.270 | 4.680 | 4.270 | 4.310 | 1,368 | +0.02(+0.47%) |
May 22, 2023 | 4.490 | 4.493 | 4.290 | 4.290 | 7,236 | -0.08(-1.83%) |
May 19, 2023 | 4.020 | 4.652 | 4.000 | 4.370 | 23,465 | +0.04(+1.04%) |
May 18, 2023 | 3.700 | 4.670 | 3.700 | 4.325 | 41,163 | +0.73(+20.14%) |
May 17, 2023 | 3.320 | 3.770 | 3.300 | 3.600 | 24,175 | +0.29(+8.76%) |
May 16, 2023 | 2.650 | 3.385 | 2.560 | 3.310 | 65,054 | -0.50(-13.12%) |
May 15, 2023 | 3.560 | 4.300 | 3.560 | 3.810 | 21,417 | -0.27(-6.62%) |
May 12, 2023 | 3.560 | 4.640 | 3.560 | 4.080 | 19,176 | +0.32(+8.52%) |
May 11, 2023 | 3.540 | 3.760 | 3.540 | 3.760 | 1,361 | +0.01(+0.27%) |
May 10, 2023 | 3.990 | 3.990 | 3.500 | 3.750 | 29,636 | -0.48(-11.35%) |
May 09, 2023 | 4.440 | 4.490 | 4.110 | 4.230 | 15,667 | -0.27(-6.00%) |
May 08, 2023 | 4.810 | 4.810 | 4.300 | 4.500 | 10,472 | -0.31(-6.44%) |
May 05, 2023 | 5.810 | 6.345 | 4.640 | 4.810 | 60,811 | -1.44(-23.04%) |
May 04, 2023 | 5.921 | 6.360 | 5.921 | 6.250 | 4,038 | -0.10(-1.57%) |
May 03, 2023 | 6.193 | 6.920 | 6.193 | 6.350 | 8,025 | +0.42(+7.08%) |
May 02, 2023 | 5.860 | 6.000 | 5.860 | 5.930 | 3,260 | +0.36(+6.46%) |
May 01, 2023 | 5.730 | 5.850 | 5.550 | 5.570 | 4,820 | -0.25(-4.30%) |
Apr 28, 2023 | 5.830 | 5.831 | 5.820 | 5.820 | 683 | -0.01(-0.17%) |
Apr 27, 2023 | 5.822 | 5.830 | 5.550 | 5.830 | 746 | +0.16(+2.82%) |
Apr 26, 2023 | 5.690 | 5.858 | 5.670 | 5.670 | 2,540 | -0.14(-2.41%) |
Apr 25, 2023 | 5.680 | 5.890 | 5.680 | 5.810 | 7,282 | +0.04(+0.69%) |
Apr 24, 2023 | 5.680 | 5.770 | 5.650 | 5.770 | 1,365 | -0.20(-3.34%) |
Apr 21, 2023 | 5.990 | 5.990 | 5.892 | 5.969 | 853 | -0.12(-1.97%) |
Apr 20, 2023 | 6.237 | 6.237 | 6.089 | 6.089 | 905 | +0.26(+4.52%) |
Apr 19, 2023 | 6.310 | 6.486 | 5.370 | 5.825 | 16,335 | -0.48(-7.68%) |
Apr 18, 2023 | 6.455 | 6.649 | 6.310 | 6.310 | 2,085 | +0.05(+0.80%) |
Apr 17, 2023 | 6.400 | 6.530 | 6.210 | 6.260 | 8,953 | -0.25(-3.84%) |
Apr 14, 2023 | 6.540 | 6.767 | 6.510 | 6.510 | 2,265 | -0.30(-4.41%) |
Apr 13, 2023 | 7.220 | 7.220 | 6.810 | 6.810 | 7,192 | -0.07(-1.02%) |
Apr 12, 2023 | 7.154 | 7.154 | 6.877 | 6.880 | 1,634 | +0.03(+0.44%) |
Apr 11, 2023 | 6.750 | 7.190 | 6.750 | 6.850 | 7,327 | +0.17(+2.54%) |
Apr 10, 2023 | 6.950 | 6.950 | 6.560 | 6.680 | 3,227 | -0.12(-1.76%) |
Apr 06, 2023 | 6.750 | 6.800 | 6.750 | 6.800 | 1,176 | +0.29(+4.45%) |
Apr 05, 2023 | 6.695 | 6.695 | 6.410 | 6.510 | 3,265 | -0.09(-1.36%) |
Apr 04, 2023 | 6.510 | 6.850 | 6.206 | 6.600 | 24,395 | +0.05(+0.76%) |
Apr 03, 2023 | 6.500 | 6.550 | 6.210 | 6.550 | 8,527 | +0.05(+0.77%) |
Mar 31, 2023 | 6.440 | 6.830 | 6.260 | 6.500 | 3,928 | +0.05(+0.78%) |
Mar 30, 2023 | 6.760 | 6.760 | 6.204 | 6.450 | 10,588 | -0.05(-0.77%) |
Mar 29, 2023 | 8.000 | 8.250 | 6.480 | 6.500 | 61,203 | -2.11(-24.51%) |
Mar 28, 2023 | 8.690 | 8.910 | 8.470 | 8.610 | 6,292 | -0.20(-2.27%) |
Mar 27, 2023 | 8.280 | 9.435 | 8.280 | 8.810 | 23,182 | +0.25(+2.92%) |
Mar 24, 2023 | 8.500 | 8.600 | 8.260 | 8.560 | 5,277 | +0.14(+1.66%) |
Mar 23, 2023 | 8.710 | 9.220 | 8.420 | 8.420 | 11,205 | -0.09(-1.06%) |
Mar 22, 2023 | 8.290 | 8.950 | 8.290 | 8.510 | 691 | -0.19(-2.18%) |
Mar 21, 2023 | 9.260 | 9.260 | 8.605 | 8.700 | 9,195 | +0.37(+4.44%) |
Mar 20, 2023 | 9.430 | 9.500 | 8.330 | 8.330 | 9,971 | -1.09(-11.57%) |
Mar 17, 2023 | 9.140 | 9.420 | 8.260 | 9.420 | 16,840 | +0.28(+3.06%) |
Mar 16, 2023 | 9.500 | 9.500 | 8.980 | 9.140 | 22,911 | -0.36(-3.79%) |
Mar 15, 2023 | 9.570 | 9.585 | 9.078 | 9.500 | 8,776 | -0.30(-3.06%) |
Mar 14, 2023 | 10.50 | 10.79 | 9.000 | 9.800 | 26,301 | -0.49(-4.79%) |
Mar 13, 2023 | 10.54 | 10.54 | 9.607 | 10.29 | 7,464 | +0.12(+1.21%) |
Mar 10, 2023 | 10.93 | 10.93 | 10.17 | 10.17 | 7,494 | -0.84(-7.63%) |
Mar 09, 2023 | 11.05 | 11.30 | 11.01 | 11.01 | 13,397 | +0.04(+0.38%) |
Mar 08, 2023 | 10.71 | 11.00 | 10.71 | 10.97 | 69,358 | +0.33(+3.06%) |
Mar 07, 2023 | 10.62 | 10.71 | 10.41 | 10.64 | 66,662 | +0.14(+1.35%) |
Mar 06, 2023 | 10.02 | 10.63 | 10.02 | 10.50 | 9,865 | +0.43(+4.27%) |
Mar 03, 2023 | 10.00 | 10.14 | 8.862 | 10.07 | 28,711 | +0.07(+0.70%) |
Mar 02, 2023 | 10.99 | 10.99 | 9.600 | 10.00 | 16,780 | -1.00(-9.09%) |
Mar 01, 2023 | 11.39 | 11.39 | 10.97 | 11.00 | 3,387 | -0.01(-0.09%) |
Feb 28, 2023 | 11.30 | 11.30 | 10.92 | 11.01 | 6,843 | +0.02(+0.18%) |
Feb 27, 2023 | 9.280 | 11.66 | 9.175 | 10.99 | 34,600 | +1.84(+20.11%) |
Feb 24, 2023 | 9.010 | 9.240 | 9.010 | 9.150 | 23,221 | +0.10(+1.10%) |
Feb 23, 2023 | 8.690 | 9.050 | 8.690 | 9.050 | 8,943 | +0.47(+5.48%) |
Feb 22, 2023 | 8.600 | 8.600 | 8.500 | 8.580 | 7,793 | +0.07(+0.82%) |
Feb 21, 2023 | 8.410 | 8.610 | 8.410 | 8.510 | 2,845 | +0.07(+0.83%) |
Feb 17, 2023 | 8.370 | 8.440 | 8.370 | 8.440 | 1,395 | -0.06(-0.71%) |
Feb 16, 2023 | 8.870 | 8.870 | 8.314 | 8.500 | 15,958 | -0.37(-4.17%) |
Feb 15, 2023 | 8.940 | 9.090 | 8.870 | 8.870 | 11,063 | +0.11(+1.23%) |
Feb 14, 2023 | 8.890 | 8.967 | 8.762 | 8.762 | 3,791 | -0.08(-0.90%) |
Feb 13, 2023 | 8.860 | 8.980 | 8.615 | 8.842 | 4,318 | -0.02(-0.20%) |
Feb 10, 2023 | 8.440 | 8.868 | 8.370 | 8.860 | 2,030 | +0.36(+4.24%) |
Feb 09, 2023 | 8.600 | 8.686 | 8.500 | 8.500 | 2,500 | -0.09(-1.05%) |
Feb 08, 2023 | 8.550 | 8.625 | 8.550 | 8.590 | 6,639 | +0.20(+2.35%) |
Feb 07, 2023 | 8.300 | 8.460 | 8.290 | 8.393 | 10,789 | -0.06(-0.67%) |
Feb 06, 2023 | 8.420 | 8.610 | 8.420 | 8.450 | 3,271 | +0.07(+0.84%) |
Feb 03, 2023 | 8.250 | 9.080 | 8.250 | 8.379 | 17,922 | +0.04(+0.47%) |
Feb 02, 2023 | 7.790 | 8.412 | 7.790 | 8.340 | 10,135 | +0.56(+7.20%) |
Feb 01, 2023 | 7.300 | 7.780 | 7.300 | 7.780 | 2,247 | +0.54(+7.46%) |
Jan 31, 2023 | 7.540 | 7.550 | 7.240 | 7.240 | 6,948 | +0.18(+2.55%) |
Jan 30, 2023 | 7.510 | 7.510 | 7.060 | 7.060 | 8,876 | -0.43(-5.74%) |
Jan 27, 2023 | 6.850 | 7.490 | 6.850 | 7.490 | 10,024 | +0.65(+9.50%) |
Jan 26, 2023 | 6.200 | 7.240 | 6.170 | 6.840 | 38,547 | +0.47(+7.40%) |
Jan 25, 2023 | 6.170 | 6.369 | 6.170 | 6.369 | 5,336 | +0.20(+3.22%) |
Jan 24, 2023 | 6.420 | 6.420 | 6.170 | 6.170 | 4,790 | -0.25(-3.89%) |
Jan 23, 2023 | 6.710 | 6.710 | 6.390 | 6.420 | 5,214 | -0.52(-7.49%) |
Jan 20, 2023 | 6.500 | 7.072 | 6.380 | 6.940 | 3,978 | +0.07(+1.02%) |
Jan 19, 2023 | 7.010 | 7.040 | 6.810 | 6.870 | 1,751 | -0.18(-2.55%) |
Jan 18, 2023 | 7.320 | 7.320 | 6.940 | 7.050 | 4,106 | +0.19(+2.77%) |
Jan 17, 2023 | 6.820 | 7.225 | 6.700 | 6.860 | 24,987 | +0.13(+2.00%) |
Jan 13, 2023 | 6.500 | 6.819 | 6.500 | 6.725 | 12,839 | +0.39(+6.08%) |
Jan 12, 2023 | 6.153 | 6.340 | 6.153 | 6.340 | 16,406 | +0.18(+3.01%) |
Jan 11, 2023 | 6.100 | 6.155 | 6.100 | 6.155 | 3,355 | +0.07(+1.07%) |
Jan 10, 2023 | 6.200 | 6.200 | 6.050 | 6.090 | 4,192 | +0.05(+0.83%) |
Jan 09, 2023 | 5.990 | 6.095 | 5.950 | 6.040 | 11,000 | +0.18(+3.07%) |
Jan 06, 2023 | 6.180 | 6.220 | 5.832 | 5.860 | 7,994 | -0.34(-5.48%) |
Jan 05, 2023 | 6.670 | 6.670 | 6.100 | 6.200 | 19,496 | -0.56(-8.32%) |
Jan 04, 2023 | 6.134 | 7.120 | 6.134 | 6.763 | 14,200 | +0.16(+2.47%) |
Jan 03, 2023 | 6.270 | 6.600 | 5.890 | 6.600 | 44,583 | +0.76(+12.99%) |
Dec 30, 2022 | 4.802 | 6.398 | 4.802 | 5.841 | 14,362 | +0.43(+7.87%) |
Dec 29, 2022 | 5.530 | 6.000 | 5.415 | 5.415 | 13,622 | -0.28(-4.98%) |
Dec 28, 2022 | 5.400 | 5.800 | 5.400 | 5.699 | 20,162 | +0.19(+3.43%) |
Dec 27, 2022 | 5.000 | 5.900 | 5.010 | 5.510 | 17,729 | +0.51(+10.20%) |
Dec 23, 2022 | 4.612 | 5.280 | 4.610 | 5.000 | 17,767 | +0.29(+6.27%) |
Dec 22, 2022 | 5.000 | 5.010 | 4.658 | 4.705 | 14,795 | +0.11(+2.28%) |
Dec 21, 2022 | 4.370 | 4.800 | 4.370 | 4.600 | 6,219 | +0.23(+5.26%) |
Dec 20, 2022 | 4.301 | 4.900 | 4.301 | 4.370 | 17,672 | -0.21(-4.63%) |
Dec 19, 2022 | 4.650 | 5.000 | 4.400 | 4.582 | 7,915 | -0.32(-6.49%) |
Dec 16, 2022 | 4.301 | 5.199 | 4.301 | 4.900 | 6,731 | +0.45(+10.09%) |
Dec 15, 2022 | 4.700 | 4.790 | 4.212 | 4.451 | 8,144 | -0.34(-7.10%) |
Dec 14, 2022 | 5.044 | 5.045 | 4.791 | 4.791 | 6,868 | -0.21(-4.18%) |
Dec 13, 2022 | 5.400 | 5.400 | 4.803 | 5.000 | 5,878 | +0.00(+0.00%) |
Dec 12, 2022 | 5.300 | 5.400 | 4.900 | 5.000 | 14,887 | -0.50(-9.14%) |
Dec 09, 2022 | 5.785 | 5.800 | 5.200 | 5.503 | 5,805 | -0.20(-3.46%) |
Dec 08, 2022 | 5.999 | 6.000 | 5.390 | 5.700 | 1,237 | -0.10(-1.71%) |
Dec 07, 2022 | 5.890 | 6.413 | 5.799 | 5.799 | 2,441 | -0.27(-4.46%) |
Dec 06, 2022 | 6.100 | 6.425 | 6.000 | 6.070 | 1,661 | -0.18(-2.90%) |
Dec 05, 2022 | 6.404 | 6.425 | 6.251 | 6.251 | 2,766 | -0.20(-3.10%) |
Dec 02, 2022 | 6.573 | 6.600 | 6.401 | 6.451 | 883 | +0.15(+2.40%) |
Dec 01, 2022 | 6.600 | 6.600 | 6.009 | 6.300 | 8,537 | -0.03(-0.54%) |
Nov 30, 2022 | 6.600 | 6.600 | 6.100 | 6.334 | 5,073 | -0.37(-5.46%) |
Nov 29, 2022 | 7.093 | 7.093 | 6.500 | 6.700 | 2,816 | -0.20(-2.90%) |
Nov 28, 2022 | 7.100 | 7.200 | 6.802 | 6.900 | 5,898 | -0.30(-4.17%) |
Nov 25, 2022 | 7.301 | 7.445 | 7.100 | 7.200 | 2,583 | -0.30(-4.00%) |
Nov 23, 2022 | 7.400 | 7.588 | 7.150 | 7.500 | 8,092 | +0.13(+1.72%) |
Nov 22, 2022 | 7.005 | 7.599 | 7.005 | 7.373 | 3,115 | +0.17(+2.40%) |
Nov 21, 2022 | 7.300 | 7.750 | 7.000 | 7.200 | 5,749 | -0.06(-0.87%) |
Nov 18, 2022 | 7.300 | 7.499 | 7.200 | 7.263 | 4,349 | -0.06(-0.86%) |
Nov 17, 2022 | 7.584 | 7.598 | 7.150 | 7.326 | 3,658 | -0.23(-3.06%) |
Nov 16, 2022 | 7.900 | 8.000 | 7.500 | 7.557 | 2,902 | +0.03(+0.36%) |
Nov 15, 2022 | 8.418 | 8.418 | 7.101 | 7.530 | 25,453 | -2.47(-24.70%) |
Nov 14, 2022 | 9.700 | 10.50 | 9.600 | 10.00 | 4,975 | +0.20(+2.05%) |
Nov 11, 2022 | 9.100 | 9.799 | 8.966 | 9.799 | 9,684 | +0.59(+6.43%) |
Nov 10, 2022 | 9.799 | 9.799 | 8.100 | 9.207 | 6,697 | -0.39(-4.09%) |
Nov 09, 2022 | 9.426 | 9.700 | 9.220 | 9.600 | 736 | +0.07(+0.70%) |
Nov 08, 2022 | 9.799 | 9.799 | 9.123 | 9.533 | 2,734 | +0.37(+4.04%) |
Nov 07, 2022 | 9.500 | 9.600 | 8.856 | 9.163 | 2,470 | -0.04(-0.40%) |
Nov 04, 2022 | 8.541 | 9.204 | 8.541 | 9.200 | 4,088 | +0.66(+7.73%) |
Nov 03, 2022 | 9.097 | 9.223 | 8.101 | 8.540 | 11,753 | -0.65(-7.06%) |
Nov 02, 2022 | 9.450 | 9.498 | 8.800 | 9.189 | 4,532 | -0.29(-3.06%) |
Nov 01, 2022 | 9.435 | 9.499 | 9.405 | 9.479 | 933 | +0.02(+0.24%) |
Oct 31, 2022 | 9.748 | 9.980 | 9.354 | 9.456 | 5,360 | +0.00(+0.00%) |
Oct 28, 2022 | 9.322 | 10.00 | 9.322 | 9.456 | 3,533 | -0.04(-0.47%) |
Oct 27, 2022 | 9.500 | 10.00 | 9.500 | 9.501 | 1,858 | -0.28(-2.81%) |
Oct 26, 2022 | 9.800 | 10.10 | 9.519 | 9.776 | 2,342 | +0.08(+0.78%) |
Oct 25, 2022 | 9.750 | 9.793 | 9.650 | 9.700 | 1,279 | +0.05(+0.56%) |
Oct 24, 2022 | 10.10 | 10.10 | 9.646 | 9.646 | 1,864 | -0.25(-2.57%) |
Oct 21, 2022 | 10.10 | 10.50 | 9.642 | 9.900 | 4,719 | +0.00(+0.00%) |
Oct 20, 2022 | 9.800 | 10.15 | 9.800 | 9.900 | 1,811 | -0.10(-1.00%) |
Oct 19, 2022 | 10.10 | 10.30 | 10.00 | 10.00 | 2,947 | -0.20(-1.96%) |
Oct 18, 2022 | 10.00 | 10.45 | 10.00 | 10.20 | 1,305 | +0.38(+3.83%) |
Oct 17, 2022 | 9.600 | 10.10 | 9.500 | 9.824 | 6,323 | +0.12(+1.28%) |
Oct 14, 2022 | 10.30 | 10.42 | 9.600 | 9.700 | 13,629 | -0.45(-4.43%) |
Oct 13, 2022 | 9.900 | 10.30 | 9.802 | 10.15 | 3,748 | +0.25(+2.53%) |
Oct 12, 2022 | 10.30 | 10.30 | 9.800 | 9.900 | 5,371 | -0.50(-4.81%) |
Oct 11, 2022 | 10.50 | 11.10 | 10.40 | 10.40 | 9,004 | -0.80(-7.14%) |
Oct 10, 2022 | 11.40 | 11.70 | 10.64 | 11.20 | 17,217 | +0.30(+2.75%) |
Oct 07, 2022 | 13.40 | 17.90 | 10.40 | 10.90 | 236,188 | -2.40(-18.05%) |
Oct 06, 2022 | 14.50 | 14.50 | 13.30 | 13.30 | 4,920 | -1.00(-6.99%) |
Oct 05, 2022 | 13.30 | 14.50 | 12.73 | 14.30 | 12,774 | +1.10(+8.33%) |
Oct 04, 2022 | 13.80 | 13.81 | 12.80 | 13.20 | 15,915 | +0.90(+7.32%) |
Oct 03, 2022 | 10.30 | 12.70 | 10.10 | 12.30 | 81,822 | +1.80(+17.14%) |
Sep 30, 2022 | 10.40 | 10.60 | 10.32 | 10.50 | 4,961 | +0.30(+2.94%) |
Sep 29, 2022 | 10.50 | 10.50 | 10.10 | 10.20 | 2,531 | -0.50(-4.67%) |
Sep 28, 2022 | 10.40 | 10.90 | 10.40 | 10.70 | 6,008 | +0.20(+1.90%) |
Sep 27, 2022 | 10.39 | 10.72 | 10.10 | 10.50 | 5,398 | +0.30(+2.94%) |
Sep 26, 2022 | 10.60 | 10.97 | 10.10 | 10.20 | 5,865 | -0.30(-2.86%) |
Sep 23, 2022 | 10.40 | 10.75 | 10.40 | 10.50 | 9,714 | -0.30(-2.78%) |
Sep 22, 2022 | 11.00 | 10.95 | 10.50 | 10.80 | 4,782 | +0.00(+0.00%) |
Sep 21, 2022 | 11.30 | 11.50 | 10.80 | 10.80 | 3,371 | -0.50(-4.42%) |
Sep 20, 2022 | 12.00 | 12.40 | 11.30 | 11.30 | 5,935 | -0.80(-6.61%) |
Sep 19, 2022 | 12.40 | 12.40 | 12.10 | 12.10 | 3,618 | -0.40(-3.20%) |
Sep 16, 2022 | 12.70 | 12.70 | 12.20 | 12.50 | 3,899 | +0.00(+0.00%) |
Sep 15, 2022 | 12.20 | 13.00 | 12.20 | 12.50 | 8,009 | +0.20(+1.63%) |
Sep 14, 2022 | 12.30 | 12.40 | 12.20 | 12.30 | 3,303 | +0.30(+2.50%) |
Sep 13, 2022 | 12.80 | 12.80 | 11.90 | 12.00 | 3,856 | -0.40(-3.23%) |
Sep 12, 2022 | 12.60 | 12.79 | 12.30 | 12.40 | 1,287 | -0.05(-0.40%) |
Sep 09, 2022 | 12.40 | 12.70 | 12.19 | 12.45 | 2,974 | +0.05(+0.40%) |
Sep 08, 2022 | 12.50 | 12.80 | 12.10 | 12.40 | 7,040 | -0.60(-4.61%) |
Sep 07, 2022 | 12.30 | 13.20 | 11.90 | 13.00 | 10,740 | +0.90(+7.43%) |
Sep 06, 2022 | 12.21 | 12.40 | 12.10 | 12.10 | 4,587 | +0.10(+0.83%) |
Sep 02, 2022 | 12.10 | 12.40 | 12.00 | 12.00 | 4,761 | +0.00(+0.00%) |
Sep 01, 2022 | 12.60 | 12.60 | 11.86 | 12.00 | 6,120 | -0.70(-5.51%) |
Aug 31, 2022 | 11.70 | 12.90 | 11.50 | 12.70 | 16,643 | +1.00(+8.55%) |
Aug 30, 2022 | 11.90 | 12.60 | 11.50 | 11.70 | 5,701 | -0.20(-1.68%) |
Aug 29, 2022 | 12.20 | 12.26 | 11.40 | 11.90 | 19,520 | -0.10(-0.83%) |
Aug 26, 2022 | 13.20 | 13.20 | 12.00 | 12.00 | 16,998 | -1.00(-7.69%) |
Aug 25, 2022 | 12.90 | 13.02 | 12.60 | 13.00 | 9,355 | +0.30(+2.36%) |
Aug 24, 2022 | 13.10 | 13.10 | 12.40 | 12.70 | 16,436 | -0.10(-0.78%) |
Aug 23, 2022 | 13.90 | 13.90 | 12.60 | 12.80 | 12,394 | -0.40(-3.03%) |
Aug 22, 2022 | 13.00 | 13.50 | 12.70 | 13.20 | 15,783 | +0.00(+0.00%) |
Aug 19, 2022 | 14.00 | 14.25 | 12.97 | 13.20 | 16,384 | -1.20(-8.33%) |
Aug 18, 2022 | 14.70 | 15.30 | 13.00 | 14.40 | 28,821 | -0.60(-4.00%) |
Aug 17, 2022 | 15.60 | 15.75 | 14.70 | 15.00 | 33,098 | -0.75(-4.76%) |
Aug 16, 2022 | 18.10 | 18.70 | 15.10 | 15.75 | 213,344 | -9.15(-36.75%) |
Aug 15, 2022 | 24.70 | 25.40 | 24.70 | 24.90 | 6,156 | +0.20(+0.81%) |
Aug 12, 2022 | 24.70 | 24.70 | 24.20 | 24.70 | 906 | +0.30(+1.23%) |
Aug 11, 2022 | 24.70 | 25.30 | 24.20 | 24.40 | 1,818 | -0.30(-1.21%) |
Aug 10, 2022 | 24.70 | 24.70 | 24.20 | 24.70 | 1,178 | +0.50(+2.07%) |
Aug 09, 2022 | 24.80 | 24.80 | 24.20 | 24.20 | 2,516 | -0.80(-3.20%) |
Aug 08, 2022 | 24.79 | 25.40 | 24.79 | 25.00 | 1,753 | +0.40(+1.63%) |
Aug 05, 2022 | 24.90 | 25.10 | 24.40 | 24.60 | 5,046 | -0.60(-2.38%) |
Aug 04, 2022 | 25.40 | 25.40 | 24.80 | 25.20 | 3,018 | +0.00(+0.00%) |
Aug 03, 2022 | 25.40 | 25.60 | 25.20 | 25.20 | 534 | -0.20(-0.79%) |
Aug 02, 2022 | 25.30 | 25.50 | 25.10 | 25.40 | 1,622 | +0.80(+3.25%) |
Aug 01, 2022 | 25.70 | 25.70 | 24.50 | 24.60 | 1,839 | -1.10(-4.28%) |
Jul 29, 2022 | 25.10 | 25.80 | 24.61 | 25.70 | 2,586 | +0.50(+1.98%) |
Jul 28, 2022 | 24.57 | 25.90 | 24.57 | 25.20 | 6,325 | +0.70(+2.86%) |
Jul 27, 2022 | 24.10 | 24.74 | 23.60 | 24.50 | 3,491 | +0.40(+1.66%) |
Jul 26, 2022 | 24.50 | 24.50 | 24.10 | 24.10 | 334 | -0.40(-1.63%) |
Jul 25, 2022 | 25.00 | 25.00 | 24.50 | 24.50 | 3,099 | -1.30(-5.04%) |
Jul 22, 2022 | 26.20 | 26.20 | 25.60 | 25.80 | 865 | -0.30(-1.15%) |
Jul 21, 2022 | 25.30 | 26.20 | 25.10 | 26.10 | 2,366 | +1.10(+4.40%) |
Jul 20, 2022 | 24.40 | 25.30 | 24.00 | 25.00 | 6,194 | +0.80(+3.31%) |
Jul 19, 2022 | 24.29 | 24.47 | 24.11 | 24.20 | 1,056 | +0.20(+0.83%) |
Jul 18, 2022 | 24.20 | 24.80 | 24.00 | 24.00 | 2,287 | -0.84(-3.37%) |
Jul 15, 2022 | 24.20 | 24.90 | 24.20 | 24.84 | 2,105 | +0.54(+2.21%) |
Jul 14, 2022 | 24.20 | 24.40 | 24.00 | 24.30 | 554 | -0.30(-1.22%) |
Jul 13, 2022 | 23.20 | 24.80 | 23.16 | 24.60 | 2,419 | +0.60(+2.50%) |
Jul 12, 2022 | 24.10 | 24.29 | 23.70 | 24.00 | 1,719 | -0.30(-1.23%) |
Jul 11, 2022 | 24.80 | 24.80 | 24.30 | 24.30 | 300 | -0.30(-1.22%) |
Jul 08, 2022 | 24.10 | 24.92 | 24.10 | 24.60 | 761 | -0.20(-0.81%) |
Jul 07, 2022 | 23.10 | 24.80 | 23.10 | 24.80 | 25,145 | +1.60(+6.90%) |
Jul 06, 2022 | 23.60 | 23.99 | 23.10 | 23.20 | 1,987 | -0.20(-0.85%) |
Jul 05, 2022 | 23.60 | 23.60 | 23.25 | 23.40 | 2,617 | -0.50(-2.09%) |
Jul 01, 2022 | 24.50 | 24.80 | 23.90 | 23.90 | 527 | -0.30(-1.24%) |
Jun 30, 2022 | 23.20 | 24.20 | 23.20 | 24.20 | 4,406 | +0.50(+2.11%) |
Jun 29, 2022 | 23.90 | 23.90 | 23.20 | 23.70 | 1,609 | -0.35(-1.46%) |
Jun 28, 2022 | 25.20 | 25.30 | 24.00 | 24.05 | 2,078 | -1.20(-4.75%) |
Jun 27, 2022 | 25.40 | 25.40 | 25.20 | 25.25 | 2,002 | -0.05(-0.20%) |
Jun 24, 2022 | 24.00 | 25.80 | 24.00 | 25.30 | 3,032 | +0.45(+1.81%) |
Jun 23, 2022 | 24.80 | 25.74 | 24.80 | 24.85 | 5,945 | +0.15(+0.61%) |
Jun 22, 2022 | 24.20 | 24.80 | 24.20 | 24.70 | 4,844 | +0.50(+2.07%) |
Jun 21, 2022 | 23.70 | 24.40 | 23.70 | 24.20 | 3,539 | +0.60(+2.54%) |
Jun 17, 2022 | 24.10 | 25.20 | 23.10 | 23.60 | 10,462 | -0.20(-0.84%) |
Jun 16, 2022 | 24.80 | 24.80 | 23.70 | 23.80 | 8,158 | -1.20(-4.80%) |
Jun 15, 2022 | 25.30 | 25.39 | 25.00 | 25.00 | 5,495 | -0.20(-0.79%) |
Jun 14, 2022 | 25.50 | 25.73 | 25.20 | 25.20 | 4,116 | -0.20(-0.79%) |
Jun 13, 2022 | 25.60 | 27.70 | 25.10 | 25.40 | 6,390 | -1.20(-4.51%) |
Jun 10, 2022 | 27.40 | 27.40 | 26.60 | 26.60 | 3,627 | -1.10(-3.97%) |
Jun 09, 2022 | 27.40 | 28.10 | 27.40 | 27.70 | 2,508 | +0.00(+0.00%) |
Jun 08, 2022 | 28.20 | 28.40 | 27.30 | 27.70 | 2,485 | -0.70(-2.46%) |
Jun 07, 2022 | 29.00 | 29.30 | 28.00 | 28.40 | 9,810 | -0.60(-2.07%) |
Jun 06, 2022 | 29.00 | 29.10 | 29.00 | 29.00 | 2,589 | -0.05(-0.17%) |
Jun 03, 2022 | 29.30 | 29.50 | 29.00 | 29.05 | 1,950 | -0.05(-0.17%) |
Jun 02, 2022 | 28.90 | 29.20 | 28.80 | 29.10 | 1,585 | +0.50(+1.75%) |