Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.780 | 2.780 | 2.670 | 2.690 | 119,463 | -0.08(-2.89%) |
May 30, 2023 | 2.670 | 2.825 | 2.670 | 2.770 | 171,295 | +0.09(+3.36%) |
May 26, 2023 | 2.650 | 2.730 | 2.600 | 2.680 | 119,491 | +0.06(+2.29%) |
May 25, 2023 | 2.730 | 2.800 | 2.610 | 2.620 | 127,723 | -0.10(-3.68%) |
May 24, 2023 | 2.850 | 2.918 | 2.690 | 2.720 | 192,458 | -0.15(-5.23%) |
May 23, 2023 | 2.910 | 2.985 | 2.840 | 2.870 | 189,757 | -0.08(-2.71%) |
May 22, 2023 | 2.810 | 2.970 | 2.810 | 2.950 | 191,338 | +0.15(+5.36%) |
May 19, 2023 | 2.920 | 3.000 | 2.790 | 2.800 | 225,844 | -0.11(-3.78%) |
May 18, 2023 | 3.020 | 3.040 | 2.910 | 2.910 | 163,067 | -0.11(-3.64%) |
May 17, 2023 | 2.900 | 3.025 | 2.892 | 3.020 | 319,554 | +0.12(+3.96%) |
May 16, 2023 | 2.830 | 2.938 | 2.830 | 2.905 | 159,831 | +0.01(+0.52%) |
May 15, 2023 | 2.860 | 2.920 | 2.810 | 2.890 | 141,935 | +0.05(+1.76%) |
May 12, 2023 | 2.900 | 2.920 | 2.810 | 2.840 | 185,576 | -0.01(-0.35%) |
May 11, 2023 | 2.930 | 2.985 | 2.790 | 2.850 | 261,863 | -0.09(-3.06%) |
May 10, 2023 | 2.900 | 3.010 | 2.870 | 2.940 | 255,731 | +0.06(+2.08%) |
May 09, 2023 | 2.990 | 3.010 | 2.860 | 2.880 | 157,708 | -0.10(-3.36%) |
May 08, 2023 | 2.930 | 3.007 | 2.890 | 2.980 | 427,516 | +0.14(+4.93%) |
May 05, 2023 | 2.730 | 3.030 | 2.730 | 2.840 | 672,009 | +0.12(+4.41%) |
May 04, 2023 | 2.670 | 2.960 | 2.290 | 2.720 | 2,157,325 | -2.17(-44.38%) |
May 03, 2023 | 4.530 | 4.938 | 4.530 | 4.890 | 555,153 | +0.34(+7.47%) |
May 02, 2023 | 4.640 | 4.680 | 4.420 | 4.550 | 185,315 | -0.10(-2.15%) |
May 01, 2023 | 4.730 | 4.770 | 4.650 | 4.650 | 94,627 | -0.08(-1.69%) |
Apr 28, 2023 | 4.690 | 4.800 | 4.670 | 4.730 | 117,774 | -0.01(-0.21%) |
Apr 27, 2023 | 4.700 | 4.830 | 4.618 | 4.740 | 132,934 | +0.06(+1.28%) |
Apr 26, 2023 | 4.620 | 4.770 | 4.600 | 4.680 | 113,814 | +0.03(+0.65%) |
Apr 25, 2023 | 4.810 | 4.880 | 4.620 | 4.650 | 143,445 | -0.20(-4.12%) |
Apr 24, 2023 | 4.950 | 4.950 | 4.824 | 4.850 | 66,789 | -0.10(-2.02%) |
Apr 21, 2023 | 4.960 | 4.980 | 4.820 | 4.950 | 116,818 | +0.03(+0.51%) |
Apr 20, 2023 | 5.020 | 5.050 | 4.900 | 4.925 | 113,028 | -0.12(-2.48%) |
Apr 19, 2023 | 5.130 | 5.226 | 5.005 | 5.050 | 151,082 | -0.17(-3.26%) |
Apr 18, 2023 | 5.240 | 5.300 | 5.120 | 5.220 | 137,519 | +0.01(+0.19%) |
Apr 17, 2023 | 5.080 | 5.300 | 5.075 | 5.210 | 211,624 | +0.16(+3.17%) |
Apr 14, 2023 | 5.100 | 5.190 | 4.980 | 5.050 | 160,844 | -0.09(-1.75%) |
Apr 13, 2023 | 5.080 | 5.210 | 5.020 | 5.140 | 111,583 | +0.06(+1.18%) |
Apr 12, 2023 | 5.240 | 5.240 | 5.030 | 5.080 | 177,635 | -0.07(-1.36%) |
Apr 11, 2023 | 5.070 | 5.220 | 5.000 | 5.150 | 193,044 | +0.11(+2.18%) |
Apr 10, 2023 | 4.790 | 5.130 | 4.790 | 5.040 | 165,553 | +0.24(+5.00%) |
Apr 06, 2023 | 4.850 | 5.020 | 4.640 | 4.800 | 479,440 | -0.09(-1.84%) |
Apr 05, 2023 | 5.140 | 5.140 | 4.860 | 4.890 | 183,268 | -0.26(-5.05%) |
Apr 04, 2023 | 5.310 | 5.380 | 5.080 | 5.150 | 143,771 | -0.13(-2.46%) |
Apr 03, 2023 | 5.240 | 5.350 | 5.150 | 5.280 | 215,141 | +0.07(+1.34%) |
Mar 31, 2023 | 5.200 | 5.380 | 5.120 | 5.210 | 246,017 | +0.08(+1.56%) |
Mar 30, 2023 | 4.950 | 5.198 | 4.950 | 5.130 | 240,134 | +0.23(+4.69%) |
Mar 29, 2023 | 5.060 | 5.107 | 4.900 | 4.900 | 100,865 | -0.10(-2.00%) |
Mar 28, 2023 | 5.140 | 5.200 | 5.000 | 5.000 | 114,789 | -0.10(-1.96%) |
Mar 27, 2023 | 5.030 | 5.160 | 5.000 | 5.100 | 125,122 | +0.07(+1.39%) |
Mar 24, 2023 | 4.920 | 5.080 | 4.801 | 5.030 | 142,784 | +0.07(+1.41%) |
Mar 23, 2023 | 5.040 | 5.210 | 4.920 | 4.960 | 169,886 | -0.05(-1.00%) |
Mar 22, 2023 | 5.280 | 5.280 | 5.000 | 5.010 | 116,703 | -0.28(-5.29%) |
Mar 21, 2023 | 5.180 | 5.350 | 5.180 | 5.290 | 93,494 | +0.16(+3.12%) |
Mar 20, 2023 | 5.160 | 5.200 | 5.020 | 5.130 | 147,726 | +0.02(+0.39%) |
Mar 17, 2023 | 5.300 | 5.300 | 5.087 | 5.110 | 102,233 | -0.10(-1.92%) |
Mar 16, 2023 | 5.180 | 5.290 | 5.080 | 5.210 | 142,530 | -0.03(-0.57%) |
Mar 15, 2023 | 5.310 | 5.360 | 5.180 | 5.240 | 133,393 | -0.15(-2.78%) |
Mar 14, 2023 | 5.250 | 5.540 | 5.230 | 5.390 | 261,120 | +0.17(+3.26%) |
Mar 13, 2023 | 5.220 | 5.250 | 4.980 | 5.220 | 334,919 | -0.07(-1.32%) |
Mar 10, 2023 | 5.420 | 5.570 | 5.280 | 5.290 | 294,665 | -0.18(-3.29%) |
Mar 09, 2023 | 5.800 | 5.800 | 5.440 | 5.470 | 328,236 | -0.34(-5.85%) |
Mar 08, 2023 | 5.890 | 5.900 | 5.640 | 5.810 | 262,714 | -0.08(-1.36%) |
Mar 07, 2023 | 5.830 | 5.980 | 5.760 | 5.890 | 252,769 | +0.07(+1.20%) |
Mar 06, 2023 | 5.990 | 6.015 | 5.760 | 5.820 | 459,789 | -0.35(-5.67%) |
Mar 03, 2023 | 6.200 | 6.360 | 6.129 | 6.170 | 241,230 | -0.04(-0.64%) |
Mar 02, 2023 | 6.340 | 6.410 | 5.900 | 6.210 | 768,424 | -0.62(-9.08%) |
Mar 01, 2023 | 6.870 | 6.999 | 6.805 | 6.830 | 106,371 | -0.04(-0.58%) |
Feb 28, 2023 | 6.950 | 7.070 | 6.810 | 6.870 | 164,016 | -0.11(-1.58%) |
Feb 27, 2023 | 6.850 | 7.070 | 6.800 | 6.980 | 186,201 | +0.15(+2.20%) |
Feb 24, 2023 | 6.880 | 7.055 | 6.820 | 6.830 | 214,487 | -0.16(-2.29%) |
Feb 23, 2023 | 7.060 | 7.060 | 6.920 | 6.990 | 97,043 | +0.02(+0.29%) |
Feb 22, 2023 | 7.000 | 7.150 | 6.880 | 6.970 | 169,333 | -0.09(-1.27%) |
Feb 21, 2023 | 7.190 | 7.300 | 6.949 | 7.060 | 252,038 | -0.26(-3.55%) |
Feb 17, 2023 | 7.210 | 7.380 | 7.080 | 7.320 | 183,835 | +0.19(+2.66%) |
Feb 16, 2023 | 7.360 | 7.480 | 7.110 | 7.130 | 171,340 | -0.28(-3.78%) |
Feb 15, 2023 | 7.400 | 7.600 | 7.156 | 7.410 | 168,963 | +0.04(+0.54%) |
Feb 14, 2023 | 7.050 | 7.430 | 6.980 | 7.370 | 235,492 | +0.29(+4.10%) |
Feb 13, 2023 | 7.080 | 7.248 | 6.840 | 7.080 | 397,703 | +0.04(+0.57%) |
Feb 10, 2023 | 7.580 | 7.740 | 6.040 | 7.040 | 1,279,628 | -1.81(-20.45%) |
Feb 09, 2023 | 9.010 | 9.105 | 8.805 | 8.850 | 201,091 | -0.03(-0.34%) |
Feb 08, 2023 | 9.110 | 9.110 | 8.728 | 8.880 | 165,583 | -0.18(-1.99%) |
Feb 07, 2023 | 8.750 | 9.140 | 8.700 | 9.060 | 145,214 | +0.24(+2.72%) |
Feb 06, 2023 | 8.840 | 8.950 | 8.720 | 8.820 | 114,300 | -0.01(-0.11%) |
Feb 03, 2023 | 8.990 | 9.080 | 8.648 | 8.830 | 315,490 | -0.28(-3.07%) |
Feb 02, 2023 | 8.980 | 9.280 | 8.890 | 9.110 | 148,831 | +0.27(+3.05%) |
Feb 01, 2023 | 9.090 | 9.240 | 8.650 | 8.840 | 207,230 | -0.30(-3.28%) |
Jan 31, 2023 | 8.860 | 9.200 | 8.810 | 9.140 | 111,761 | +0.32(+3.63%) |
Jan 30, 2023 | 8.650 | 9.000 | 8.550 | 8.820 | 109,708 | +0.02(+0.23%) |
Jan 27, 2023 | 8.940 | 9.070 | 8.748 | 8.800 | 76,820 | -0.16(-1.79%) |
Jan 26, 2023 | 8.910 | 9.040 | 8.700 | 8.960 | 78,693 | +0.11(+1.24%) |
Jan 25, 2023 | 8.880 | 8.950 | 8.730 | 8.850 | 71,332 | -0.17(-1.88%) |
Jan 24, 2023 | 9.170 | 9.319 | 8.950 | 9.020 | 116,294 | -0.17(-1.85%) |
Jan 23, 2023 | 9.150 | 9.190 | 8.790 | 9.190 | 197,100 | +0.04(+0.44%) |
Jan 20, 2023 | 8.870 | 9.220 | 8.772 | 9.150 | 130,649 | +0.40(+4.57%) |
Jan 19, 2023 | 8.970 | 9.015 | 8.550 | 8.750 | 149,284 | -0.22(-2.45%) |
Jan 18, 2023 | 9.510 | 9.620 | 8.910 | 8.970 | 172,582 | -0.52(-5.48%) |
Jan 17, 2023 | 8.880 | 9.530 | 8.880 | 9.490 | 329,848 | +0.62(+6.99%) |
Jan 13, 2023 | 8.680 | 8.890 | 8.540 | 8.870 | 133,674 | +0.11(+1.26%) |
Jan 12, 2023 | 8.910 | 8.910 | 8.530 | 8.760 | 135,533 | -0.14(-1.57%) |
Jan 11, 2023 | 8.860 | 8.990 | 8.780 | 8.900 | 171,485 | +0.11(+1.25%) |
Jan 10, 2023 | 8.960 | 8.960 | 8.310 | 8.790 | 320,299 | -0.14(-1.57%) |
Jan 09, 2023 | 8.670 | 9.010 | 8.430 | 8.930 | 463,061 | +0.59(+7.07%) |
Jan 06, 2023 | 8.380 | 8.790 | 8.100 | 8.340 | 833,687 | +0.99(+13.47%) |
Jan 05, 2023 | 7.320 | 7.350 | 7.021 | 7.350 | 221,062 | +0.10(+1.38%) |
Jan 04, 2023 | 7.050 | 7.260 | 6.980 | 7.250 | 167,826 | +0.20(+2.84%) |
Jan 03, 2023 | 7.500 | 7.570 | 6.970 | 7.050 | 243,236 | -0.37(-4.99%) |
Dec 30, 2022 | 7.410 | 7.640 | 7.190 | 7.420 | 367,234 | -0.09(-1.20%) |
Dec 29, 2022 | 7.290 | 7.700 | 7.260 | 7.510 | 330,972 | +0.27(+3.73%) |
Dec 28, 2022 | 7.090 | 7.360 | 6.970 | 7.240 | 349,424 | +0.17(+2.40%) |
Dec 27, 2022 | 6.960 | 7.320 | 6.920 | 7.070 | 302,968 | +0.17(+2.46%) |
Dec 23, 2022 | 6.830 | 6.990 | 6.810 | 6.900 | 135,238 | +0.10(+1.47%) |
Dec 22, 2022 | 6.780 | 6.840 | 6.660 | 6.800 | 253,565 | +0.02(+0.29%) |
Dec 21, 2022 | 6.660 | 6.838 | 6.530 | 6.780 | 317,581 | +0.15(+2.26%) |
Dec 20, 2022 | 6.370 | 6.640 | 6.370 | 6.630 | 239,010 | +0.24(+3.67%) |
Dec 19, 2022 | 6.560 | 6.560 | 6.250 | 6.395 | 246,495 | -0.03(-0.39%) |
Dec 16, 2022 | 6.500 | 6.500 | 6.183 | 6.420 | 264,852 | +0.01(+0.16%) |
Dec 15, 2022 | 6.420 | 6.550 | 6.280 | 6.410 | 382,248 | -0.08(-1.31%) |
Dec 14, 2022 | 5.900 | 6.510 | 5.710 | 6.495 | 470,395 | +0.51(+8.61%) |
Dec 13, 2022 | 6.140 | 6.190 | 5.580 | 5.980 | 579,455 | +0.07(+1.18%) |
Dec 12, 2022 | 5.970 | 6.170 | 5.745 | 5.910 | 497,769 | -0.05(-0.84%) |
Dec 09, 2022 | 6.070 | 6.150 | 5.710 | 5.960 | 670,092 | -0.19(-3.09%) |
Dec 08, 2022 | 6.420 | 6.460 | 6.010 | 6.150 | 320,451 | -0.22(-3.45%) |
Dec 07, 2022 | 6.440 | 6.580 | 6.340 | 6.370 | 167,058 | -0.09(-1.39%) |
Dec 06, 2022 | 6.650 | 6.751 | 6.300 | 6.460 | 371,985 | -0.22(-3.29%) |
Dec 05, 2022 | 6.800 | 7.080 | 6.620 | 6.680 | 473,577 | -0.01(-0.15%) |
Dec 02, 2022 | 6.500 | 6.815 | 6.481 | 6.690 | 142,654 | +0.04(+0.60%) |
Dec 01, 2022 | 6.680 | 7.070 | 6.580 | 6.650 | 236,616 | -0.03(-0.45%) |
Nov 30, 2022 | 6.450 | 6.750 | 6.300 | 6.680 | 239,766 | +0.22(+3.41%) |
Nov 29, 2022 | 6.450 | 6.580 | 6.066 | 6.460 | 378,503 | +0.04(+0.62%) |
Nov 28, 2022 | 6.440 | 6.556 | 6.330 | 6.420 | 261,261 | +0.01(+0.16%) |
Nov 25, 2022 | 6.400 | 6.510 | 6.320 | 6.410 | 125,797 | +0.01(+0.16%) |
Nov 23, 2022 | 6.460 | 6.710 | 6.370 | 6.400 | 193,640 | -0.13(-1.99%) |
Nov 22, 2022 | 6.430 | 6.800 | 6.271 | 6.530 | 349,573 | +0.20(+3.16%) |
Nov 21, 2022 | 6.500 | 6.695 | 6.300 | 6.330 | 365,421 | -0.16(-2.47%) |
Nov 18, 2022 | 6.760 | 6.840 | 6.420 | 6.490 | 536,323 | -0.18(-2.70%) |
Nov 17, 2022 | 7.090 | 7.300 | 6.530 | 6.670 | 578,392 | -0.60(-8.25%) |
Nov 16, 2022 | 7.850 | 7.850 | 7.260 | 7.270 | 342,562 | -0.57(-7.27%) |
Nov 15, 2022 | 7.720 | 8.100 | 7.630 | 7.840 | 315,098 | +0.24(+3.16%) |
Nov 14, 2022 | 7.470 | 7.945 | 7.450 | 7.600 | 479,644 | +0.02(+0.26%) |
Nov 11, 2022 | 7.350 | 7.840 | 7.350 | 7.580 | 444,508 | +0.27(+3.69%) |
Nov 10, 2022 | 8.000 | 8.030 | 7.270 | 7.310 | 504,297 | -0.32(-4.19%) |
Nov 09, 2022 | 7.410 | 7.725 | 7.010 | 7.630 | 460,290 | +0.18(+2.42%) |
Nov 08, 2022 | 7.640 | 7.860 | 7.290 | 7.450 | 871,223 | +0.12(+1.64%) |
Nov 07, 2022 | 6.580 | 7.440 | 6.580 | 7.330 | 1,648,052 | +0.99(+15.62%) |
Nov 04, 2022 | 8.090 | 8.470 | 6.310 | 6.340 | 3,829,680 | -6.66(-51.23%) |
Nov 03, 2022 | 13.32 | 13.78 | 12.78 | 13.00 | 909,463 | -0.35(-2.62%) |
Nov 02, 2022 | 14.42 | 14.47 | 13.34 | 13.35 | 405,390 | -0.93(-6.51%) |
Nov 01, 2022 | 14.19 | 14.69 | 13.86 | 14.28 | 340,325 | +0.21(+1.49%) |
Oct 31, 2022 | 14.00 | 14.75 | 13.60 | 14.07 | 521,153 | +0.08(+0.57%) |
Oct 28, 2022 | 13.27 | 13.99 | 12.88 | 13.99 | 248,357 | +0.74(+5.58%) |
Oct 27, 2022 | 13.85 | 13.85 | 12.90 | 13.25 | 185,258 | -0.28(-2.07%) |
Oct 26, 2022 | 12.76 | 14.12 | 12.76 | 13.53 | 337,487 | +0.73(+5.74%) |
Oct 25, 2022 | 13.57 | 14.06 | 12.76 | 12.79 | 501,710 | -0.78(-5.71%) |
Oct 24, 2022 | 13.37 | 13.84 | 12.86 | 13.57 | 453,369 | +0.41(+3.12%) |
Oct 21, 2022 | 12.19 | 13.59 | 12.07 | 13.16 | 641,268 | +0.81(+6.56%) |
Oct 20, 2022 | 11.90 | 12.62 | 11.90 | 12.35 | 200,935 | +0.42(+3.52%) |
Oct 19, 2022 | 11.99 | 12.44 | 11.67 | 11.93 | 164,308 | -0.19(-1.57%) |
Oct 18, 2022 | 12.37 | 12.67 | 11.98 | 12.12 | 245,849 | -0.11(-0.90%) |
Oct 17, 2022 | 12.09 | 12.56 | 11.97 | 12.23 | 248,930 | +0.58(+4.98%) |
Oct 14, 2022 | 12.29 | 12.62 | 11.58 | 11.65 | 171,576 | -0.53(-4.35%) |
Oct 13, 2022 | 11.27 | 12.38 | 11.09 | 12.18 | 273,187 | +0.38(+3.22%) |
Oct 12, 2022 | 11.54 | 12.01 | 11.42 | 11.80 | 191,309 | +0.25(+2.16%) |
Oct 11, 2022 | 11.50 | 12.02 | 10.90 | 11.55 | 377,261 | -0.02(-0.17%) |
Oct 10, 2022 | 12.00 | 12.24 | 11.50 | 11.57 | 243,380 | -0.36(-3.02%) |
Oct 07, 2022 | 12.21 | 12.47 | 11.64 | 11.93 | 246,493 | -0.46(-3.71%) |
Oct 06, 2022 | 12.18 | 12.69 | 12.01 | 12.39 | 184,661 | +0.29(+2.40%) |
Oct 05, 2022 | 12.50 | 12.59 | 11.55 | 12.10 | 435,658 | -0.56(-4.42%) |
Oct 04, 2022 | 13.40 | 13.51 | 12.57 | 12.66 | 445,056 | -0.47(-3.58%) |
Oct 03, 2022 | 12.77 | 13.47 | 12.34 | 13.13 | 318,482 | +0.60(+4.79%) |
Sep 30, 2022 | 11.89 | 12.69 | 11.88 | 12.53 | 381,948 | +0.56(+4.68%) |
Sep 29, 2022 | 12.13 | 12.19 | 11.47 | 11.97 | 289,553 | -0.30(-2.44%) |
Sep 28, 2022 | 11.36 | 12.44 | 11.38 | 12.27 | 396,532 | +0.77(+6.70%) |
Sep 27, 2022 | 11.82 | 12.29 | 11.30 | 11.50 | 461,924 | -0.29(-2.46%) |
Sep 26, 2022 | 12.33 | 12.68 | 11.79 | 11.79 | 247,630 | -0.58(-4.69%) |
Sep 23, 2022 | 13.01 | 13.16 | 12.19 | 12.37 | 350,248 | -0.81(-6.15%) |
Sep 22, 2022 | 13.51 | 13.74 | 13.02 | 13.18 | 267,670 | -0.45(-3.30%) |
Sep 21, 2022 | 14.05 | 14.16 | 13.37 | 13.63 | 278,424 | -0.38(-2.71%) |
Sep 20, 2022 | 13.76 | 14.21 | 13.60 | 14.01 | 210,812 | +0.25(+1.82%) |
Sep 19, 2022 | 14.85 | 15.17 | 13.55 | 13.76 | 609,499 | -1.04(-7.03%) |
Sep 16, 2022 | 14.08 | 14.83 | 14.01 | 14.80 | 484,700 | +0.57(+4.01%) |
Sep 15, 2022 | 14.68 | 15.10 | 14.02 | 14.23 | 366,486 | -0.38(-2.60%) |
Sep 14, 2022 | 13.52 | 14.64 | 13.11 | 14.61 | 557,540 | +1.07(+7.90%) |
Sep 13, 2022 | 13.43 | 14.50 | 13.03 | 13.54 | 959,935 | -0.21(-1.53%) |
Sep 12, 2022 | 13.30 | 13.90 | 12.97 | 13.75 | 298,070 | +0.72(+5.53%) |
Sep 09, 2022 | 13.32 | 13.69 | 12.96 | 13.03 | 229,577 | +0.10(+0.77%) |
Sep 08, 2022 | 12.50 | 13.05 | 12.33 | 12.93 | 253,692 | +0.39(+3.11%) |
Sep 07, 2022 | 12.49 | 12.74 | 12.19 | 12.54 | 137,241 | +0.03(+0.24%) |
Sep 06, 2022 | 12.61 | 12.62 | 12.33 | 12.51 | 200,286 | -0.02(-0.16%) |
Sep 02, 2022 | 12.40 | 12.57 | 12.04 | 12.53 | 128,088 | +0.35(+2.87%) |
Sep 01, 2022 | 12.36 | 12.50 | 11.59 | 12.18 | 368,236 | -0.27(-2.17%) |
Aug 31, 2022 | 12.51 | 12.57 | 12.23 | 12.45 | 156,393 | +0.11(+0.89%) |
Aug 30, 2022 | 12.97 | 13.02 | 12.14 | 12.34 | 317,226 | -0.63(-4.86%) |
Aug 29, 2022 | 12.87 | 13.77 | 12.66 | 12.97 | 458,276 | -0.20(-1.52%) |
Aug 26, 2022 | 13.53 | 13.53 | 12.94 | 13.17 | 145,961 | -0.30(-2.23%) |
Aug 25, 2022 | 13.82 | 13.83 | 13.18 | 13.47 | 173,197 | -0.33(-2.39%) |
Aug 24, 2022 | 13.15 | 13.90 | 13.05 | 13.80 | 200,246 | +0.63(+4.78%) |
Aug 23, 2022 | 13.71 | 13.85 | 13.05 | 13.17 | 291,438 | -0.46(-3.37%) |
Aug 22, 2022 | 12.82 | 13.74 | 12.75 | 13.63 | 398,817 | +0.62(+4.77%) |
Aug 19, 2022 | 12.97 | 13.01 | 12.39 | 13.01 | 233,297 | +0.05(+0.39%) |
Aug 18, 2022 | 12.70 | 13.07 | 12.51 | 12.96 | 190,082 | +0.22(+1.73%) |
Aug 17, 2022 | 12.81 | 13.20 | 12.66 | 12.74 | 182,090 | -0.23(-1.77%) |
Aug 16, 2022 | 12.77 | 13.24 | 12.46 | 12.97 | 307,815 | +0.06(+0.46%) |
Aug 15, 2022 | 14.97 | 15.19 | 12.32 | 12.91 | 1,193,635 | -2.06(-13.76%) |
Aug 12, 2022 | 14.31 | 15.25 | 13.77 | 14.97 | 1,046,319 | +0.88(+6.25%) |
Aug 11, 2022 | 14.37 | 14.39 | 13.74 | 14.09 | 258,260 | +0.04(+0.28%) |
Aug 10, 2022 | 14.02 | 14.50 | 13.89 | 14.05 | 517,157 | +0.31(+2.26%) |
Aug 09, 2022 | 13.83 | 14.15 | 13.39 | 13.74 | 293,478 | -0.09(-0.65%) |
Aug 08, 2022 | 14.55 | 14.55 | 13.20 | 13.83 | 813,125 | -0.72(-4.95%) |
Aug 05, 2022 | 12.58 | 14.82 | 12.03 | 14.55 | 2,003,973 | +3.42(+30.73%) |
Aug 04, 2022 | 11.27 | 11.42 | 10.81 | 11.13 | 239,422 | -0.06(-0.54%) |
Aug 03, 2022 | 11.11 | 11.43 | 10.97 | 11.19 | 184,539 | +0.10(+0.90%) |
Aug 02, 2022 | 10.84 | 11.44 | 10.84 | 11.09 | 161,827 | +0.17(+1.56%) |
Aug 01, 2022 | 11.25 | 11.25 | 10.60 | 10.92 | 187,046 | -0.34(-3.02%) |
Jul 29, 2022 | 11.10 | 11.45 | 10.85 | 11.26 | 275,543 | +0.20(+1.81%) |
Jul 28, 2022 | 10.63 | 11.31 | 10.30 | 11.06 | 240,267 | +0.39(+3.66%) |
Jul 27, 2022 | 9.870 | 10.76 | 9.870 | 10.67 | 244,686 | +0.94(+9.66%) |
Jul 26, 2022 | 10.64 | 10.74 | 9.690 | 9.730 | 337,503 | -0.96(-8.98%) |
Jul 25, 2022 | 10.52 | 10.81 | 10.03 | 10.69 | 359,180 | +0.47(+4.60%) |
Jul 22, 2022 | 10.60 | 10.88 | 10.14 | 10.22 | 178,727 | -0.29(-2.76%) |
Jul 21, 2022 | 10.43 | 10.57 | 10.10 | 10.51 | 130,367 | -0.03(-0.28%) |
Jul 20, 2022 | 10.19 | 10.59 | 10.07 | 10.54 | 272,858 | +0.34(+3.33%) |
Jul 19, 2022 | 9.930 | 10.25 | 9.830 | 10.20 | 196,195 | +0.37(+3.76%) |
Jul 18, 2022 | 10.00 | 10.40 | 9.760 | 9.830 | 401,540 | -0.06(-0.61%) |
Jul 15, 2022 | 9.160 | 10.00 | 9.080 | 9.890 | 392,806 | +0.79(+8.68%) |
Jul 14, 2022 | 8.960 | 9.500 | 8.690 | 9.100 | 226,985 | +0.09(+1.00%) |
Jul 13, 2022 | 8.760 | 9.250 | 8.671 | 9.010 | 186,763 | +0.06(+0.67%) |
Jul 12, 2022 | 8.870 | 9.300 | 8.771 | 8.950 | 141,689 | +0.04(+0.45%) |
Jul 11, 2022 | 8.950 | 9.050 | 8.580 | 8.910 | 119,039 | -0.14(-1.55%) |
Jul 08, 2022 | 8.880 | 9.290 | 8.740 | 9.050 | 254,297 | +0.29(+3.31%) |
Jul 07, 2022 | 8.000 | 8.980 | 7.950 | 8.760 | 310,755 | +0.84(+10.61%) |
Jul 06, 2022 | 7.990 | 8.020 | 7.790 | 7.920 | 108,907 | -0.01(-0.13%) |
Jul 05, 2022 | 7.500 | 8.150 | 7.480 | 7.930 | 153,323 | +0.29(+3.80%) |
Jul 01, 2022 | 7.740 | 7.870 | 7.610 | 7.640 | 78,177 | -0.04(-0.52%) |
Jun 30, 2022 | 7.880 | 7.955 | 7.560 | 7.680 | 87,385 | -0.20(-2.54%) |
Jun 29, 2022 | 8.010 | 8.140 | 7.840 | 7.880 | 58,231 | -0.13(-1.62%) |
Jun 28, 2022 | 8.300 | 8.422 | 7.965 | 8.010 | 80,224 | -0.24(-2.91%) |
Jun 27, 2022 | 8.040 | 8.430 | 8.000 | 8.250 | 115,824 | +0.23(+2.87%) |
Jun 24, 2022 | 8.220 | 8.220 | 8.020 | 8.020 | 95,941 | -0.05(-0.62%) |
Jun 23, 2022 | 8.090 | 8.170 | 7.990 | 8.070 | 112,128 | +0.05(+0.62%) |
Jun 22, 2022 | 7.770 | 8.260 | 7.770 | 8.020 | 101,461 | +0.04(+0.50%) |
Jun 21, 2022 | 7.700 | 8.120 | 7.700 | 7.980 | 195,595 | +0.36(+4.72%) |
Jun 17, 2022 | 7.750 | 7.960 | 7.520 | 7.620 | 320,853 | -0.06(-0.78%) |
Jun 16, 2022 | 7.670 | 7.920 | 7.580 | 7.680 | 103,323 | -0.27(-3.40%) |
Jun 15, 2022 | 7.940 | 8.095 | 7.740 | 7.950 | 204,404 | +0.15(+1.92%) |
Jun 14, 2022 | 8.010 | 8.067 | 7.720 | 7.800 | 212,035 | +0.26(+3.45%) |
Jun 13, 2022 | 7.610 | 7.810 | 7.450 | 7.540 | 289,430 | -0.44(-5.51%) |
Jun 10, 2022 | 8.530 | 8.530 | 7.960 | 7.980 | 109,696 | -0.52(-6.12%) |
Jun 09, 2022 | 8.610 | 8.780 | 8.460 | 8.500 | 73,850 | -0.21(-2.41%) |
Jun 08, 2022 | 8.720 | 8.852 | 8.450 | 8.710 | 126,753 | -0.09(-1.02%) |
Jun 07, 2022 | 8.270 | 8.880 | 8.270 | 8.800 | 255,915 | +0.42(+5.01%) |
Jun 06, 2022 | 8.800 | 8.800 | 8.110 | 8.380 | 162,469 | -0.35(-4.01%) |
Jun 03, 2022 | 8.710 | 8.920 | 8.665 | 8.730 | 167,501 | -0.08(-0.91%) |
Jun 02, 2022 | 8.560 | 8.850 | 8.440 | 8.810 | 70,616 | +0.19(+2.20%) |