Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.600 | 7.650 | 7.018 | 7.265 | 654,080 | +0.01(+0.10%) |
May 05, 2023 | 6.900 | 7.500 | 6.800 | 7.258 | 930,850 | +0.66(+9.95%) |
May 04, 2023 | 6.600 | 6.650 | 6.355 | 6.601 | 478,959 | +0.02(+0.33%) |
May 03, 2023 | 6.096 | 6.741 | 6.000 | 6.579 | 679,073 | +0.36(+5.81%) |
May 02, 2023 | 6.605 | 6.650 | 6.100 | 6.218 | 959,944 | -0.49(-7.29%) |
May 01, 2023 | 6.958 | 7.100 | 6.705 | 6.707 | 442,342 | -0.17(-2.50%) |
Apr 28, 2023 | 7.000 | 7.085 | 6.800 | 6.879 | 639,648 | -0.14(-2.01%) |
Apr 27, 2023 | 7.288 | 7.389 | 6.913 | 7.020 | 605,111 | -0.21(-2.94%) |
Apr 26, 2023 | 7.400 | 7.525 | 6.901 | 7.233 | 539,200 | -0.12(-1.65%) |
Apr 25, 2023 | 7.782 | 7.820 | 7.250 | 7.354 | 793,926 | -0.44(-5.60%) |
Apr 24, 2023 | 6.882 | 8.037 | 6.868 | 7.790 | 1,984,930 | +1.01(+14.96%) |
Apr 21, 2023 | 6.890 | 7.300 | 6.710 | 6.776 | 887,159 | -0.23(-3.21%) |
Apr 20, 2023 | 7.300 | 7.400 | 6.995 | 7.001 | 818,992 | -0.35(-4.75%) |
Apr 19, 2023 | 7.400 | 7.595 | 6.400 | 7.350 | 2,376,067 | -0.15(-2.04%) |
Apr 18, 2023 | 9.000 | 9.019 | 7.500 | 7.503 | 2,423,663 | -1.46(-16.27%) |
Apr 17, 2023 | 9.800 | 9.800 | 7.900 | 8.961 | 2,881,744 | -1.94(-17.79%) |
Apr 14, 2023 | 11.60 | 11.80 | 10.70 | 10.90 | 467,879 | -0.70(-6.03%) |
Apr 13, 2023 | 11.10 | 11.80 | 11.00 | 11.60 | 484,260 | +0.80(+7.41%) |
Apr 12, 2023 | 11.30 | 11.80 | 10.70 | 10.80 | 410,330 | -0.10(-0.92%) |
Apr 11, 2023 | 10.30 | 11.10 | 10.20 | 10.90 | 619,213 | +0.70(+6.86%) |
Apr 10, 2023 | 10.50 | 10.50 | 9.928 | 10.20 | 342,711 | -0.30(-2.86%) |
Apr 06, 2023 | 10.20 | 10.60 | 9.800 | 10.50 | 590,507 | +0.20(+1.94%) |
Apr 05, 2023 | 10.50 | 10.60 | 10.20 | 10.30 | 358,772 | -0.20(-1.90%) |
Apr 04, 2023 | 10.80 | 10.85 | 10.30 | 10.50 | 560,329 | -0.40(-3.67%) |
Apr 03, 2023 | 11.20 | 11.21 | 10.60 | 10.90 | 415,314 | -0.20(-1.80%) |
Mar 31, 2023 | 10.60 | 11.10 | 10.52 | 11.10 | 444,317 | +0.50(+4.72%) |
Mar 30, 2023 | 10.80 | 10.90 | 10.40 | 10.60 | 328,919 | +0.00(+0.00%) |
Mar 29, 2023 | 10.70 | 11.00 | 10.40 | 10.60 | 420,968 | +0.00(+0.00%) |
Mar 28, 2023 | 11.00 | 11.05 | 10.50 | 10.60 | 289,568 | -0.40(-3.64%) |
Mar 27, 2023 | 11.00 | 11.35 | 10.90 | 11.00 | 282,472 | +0.00(+0.00%) |
Mar 24, 2023 | 10.70 | 11.30 | 10.60 | 11.00 | 301,407 | +0.10(+0.92%) |
Mar 23, 2023 | 11.20 | 11.50 | 10.60 | 10.90 | 430,634 | +0.00(+0.00%) |
Mar 22, 2023 | 11.40 | 11.80 | 10.80 | 10.90 | 429,289 | -0.50(-4.39%) |
Mar 21, 2023 | 10.90 | 11.70 | 10.90 | 11.40 | 426,962 | +0.60(+5.56%) |
Mar 20, 2023 | 11.30 | 11.40 | 10.60 | 10.80 | 497,559 | -0.50(-4.42%) |
Mar 17, 2023 | 11.50 | 11.60 | 11.00 | 11.30 | 726,689 | -0.20(-1.74%) |
Mar 16, 2023 | 11.90 | 12.05 | 11.40 | 11.50 | 421,104 | -0.50(-4.17%) |
Mar 15, 2023 | 12.10 | 12.30 | 11.60 | 12.00 | 652,762 | -0.40(-3.23%) |
Mar 14, 2023 | 12.70 | 12.80 | 12.30 | 12.40 | 499,192 | -0.20(-1.59%) |
Mar 13, 2023 | 11.80 | 12.80 | 11.10 | 12.60 | 988,170 | +0.60(+5.00%) |
Mar 10, 2023 | 12.10 | 12.30 | 11.00 | 12.00 | 1,298,727 | -0.50(-4.00%) |
Mar 09, 2023 | 13.50 | 13.50 | 12.50 | 12.50 | 642,095 | -0.60(-4.58%) |
Mar 08, 2023 | 13.20 | 13.30 | 13.00 | 13.10 | 336,625 | +0.00(+0.00%) |
Mar 07, 2023 | 13.80 | 14.00 | 13.00 | 13.10 | 523,012 | -0.40(-2.96%) |
Mar 06, 2023 | 14.30 | 14.45 | 13.30 | 13.50 | 754,992 | -0.30(-2.17%) |
Mar 03, 2023 | 13.80 | 13.90 | 13.41 | 13.80 | 447,775 | +0.20(+1.47%) |
Mar 02, 2023 | 12.80 | 13.70 | 12.50 | 13.60 | 608,373 | +0.60(+4.62%) |
Mar 01, 2023 | 13.40 | 13.55 | 12.80 | 13.00 | 386,283 | -0.40(-2.99%) |
Feb 28, 2023 | 13.20 | 13.70 | 12.80 | 13.40 | 548,629 | +0.40(+3.08%) |
Feb 27, 2023 | 13.20 | 13.30 | 12.80 | 13.00 | 645,987 | +0.30(+2.36%) |
Feb 24, 2023 | 13.20 | 13.30 | 12.60 | 12.70 | 843,993 | -0.90(-6.62%) |
Feb 23, 2023 | 14.30 | 14.50 | 13.10 | 13.60 | 882,196 | -0.60(-4.23%) |
Feb 22, 2023 | 14.00 | 14.20 | 13.50 | 14.20 | 677,123 | +0.40(+2.90%) |
Feb 21, 2023 | 14.80 | 14.90 | 13.80 | 13.80 | 813,923 | -1.20(-8.00%) |
Feb 17, 2023 | 15.40 | 15.50 | 14.60 | 15.00 | 855,033 | -0.30(-1.96%) |
Feb 16, 2023 | 15.90 | 16.10 | 15.20 | 15.30 | 783,469 | -1.00(-6.13%) |
Feb 15, 2023 | 15.50 | 16.30 | 15.40 | 16.30 | 575,959 | +0.60(+3.82%) |
Feb 14, 2023 | 16.00 | 16.20 | 15.10 | 15.70 | 774,007 | +0.00(+0.00%) |
Feb 13, 2023 | 15.80 | 16.00 | 15.30 | 15.70 | 416,004 | +0.10(+0.64%) |
Feb 10, 2023 | 15.80 | 15.90 | 15.30 | 15.60 | 467,034 | -0.10(-0.64%) |
Feb 09, 2023 | 16.80 | 17.10 | 15.55 | 15.70 | 624,499 | -0.80(-4.85%) |
Feb 08, 2023 | 17.30 | 17.40 | 16.50 | 16.50 | 602,629 | -0.70(-4.07%) |
Feb 07, 2023 | 18.00 | 18.00 | 16.80 | 17.20 | 836,431 | -0.50(-2.82%) |
Feb 06, 2023 | 18.90 | 18.90 | 17.60 | 17.70 | 907,945 | -1.00(-5.35%) |
Feb 03, 2023 | 19.20 | 19.70 | 18.60 | 18.70 | 694,373 | -1.00(-5.08%) |
Feb 02, 2023 | 19.30 | 20.20 | 19.10 | 19.70 | 1,089,906 | +1.20(+6.49%) |
Feb 01, 2023 | 18.20 | 18.80 | 17.60 | 18.50 | 775,871 | +0.40(+2.21%) |
Jan 31, 2023 | 17.90 | 18.40 | 17.80 | 18.10 | 487,663 | +0.50(+2.84%) |
Jan 30, 2023 | 18.10 | 18.25 | 17.50 | 17.60 | 616,106 | -0.90(-4.86%) |
Jan 27, 2023 | 18.00 | 18.70 | 17.80 | 18.50 | 439,598 | +0.40(+2.21%) |
Jan 26, 2023 | 18.50 | 18.65 | 17.60 | 18.10 | 509,986 | -0.20(-1.09%) |
Jan 25, 2023 | 17.90 | 18.50 | 17.50 | 18.30 | 518,892 | -0.10(-0.54%) |
Jan 24, 2023 | 18.90 | 19.40 | 18.10 | 18.40 | 777,198 | -0.80(-4.17%) |
Jan 23, 2023 | 18.60 | 19.50 | 18.00 | 19.20 | 753,625 | +0.90(+4.92%) |
Jan 20, 2023 | 17.50 | 18.30 | 17.00 | 18.30 | 537,034 | +1.30(+7.65%) |
Jan 19, 2023 | 18.00 | 18.30 | 16.80 | 17.00 | 635,768 | -1.30(-7.10%) |
Jan 18, 2023 | 19.20 | 19.80 | 18.10 | 18.30 | 993,464 | -1.20(-6.15%) |
Jan 17, 2023 | 18.20 | 19.60 | 17.75 | 19.50 | 730,345 | +1.40(+7.73%) |
Jan 13, 2023 | 17.30 | 18.10 | 17.25 | 18.10 | 719,474 | -0.10(-0.55%) |
Jan 12, 2023 | 17.80 | 18.30 | 16.80 | 18.20 | 916,317 | +0.20(+1.11%) |
Jan 11, 2023 | 17.50 | 18.00 | 16.70 | 18.00 | 1,022,645 | +1.50(+9.09%) |
Jan 10, 2023 | 15.40 | 16.50 | 15.30 | 16.50 | 487,694 | +1.00(+6.45%) |
Jan 09, 2023 | 14.90 | 15.80 | 14.70 | 15.50 | 526,440 | +0.90(+6.16%) |
Jan 06, 2023 | 15.10 | 15.10 | 13.70 | 14.60 | 624,787 | -0.10(-0.68%) |
Jan 05, 2023 | 15.30 | 15.30 | 14.30 | 14.70 | 643,068 | -0.20(-1.34%) |
Jan 04, 2023 | 14.50 | 15.10 | 14.30 | 14.90 | 516,704 | +0.50(+3.47%) |
Jan 03, 2023 | 15.10 | 15.60 | 14.00 | 14.40 | 703,442 | -0.20(-1.37%) |
Dec 30, 2022 | 14.30 | 14.80 | 14.10 | 14.60 | 449,010 | -0.10(-0.68%) |
Dec 29, 2022 | 14.30 | 15.20 | 13.80 | 14.70 | 618,945 | +0.75(+5.38%) |
Dec 28, 2022 | 14.00 | 14.50 | 13.90 | 13.95 | 263,122 | -0.25(-1.76%) |
Dec 27, 2022 | 15.00 | 15.07 | 13.65 | 14.20 | 515,146 | -1.00(-6.58%) |
Dec 23, 2022 | 15.50 | 15.80 | 15.00 | 15.20 | 364,716 | -0.60(-3.80%) |
Dec 22, 2022 | 16.00 | 16.10 | 15.40 | 15.80 | 603,253 | -0.30(-1.86%) |
Dec 21, 2022 | 16.90 | 16.90 | 15.95 | 16.10 | 598,920 | -0.40(-2.42%) |
Dec 20, 2022 | 15.40 | 17.50 | 15.40 | 16.50 | 1,085,997 | +0.00(+0.00%) |
Dec 19, 2022 | 17.40 | 17.50 | 16.40 | 16.50 | 818,415 | -1.50(-8.33%) |
Dec 16, 2022 | 18.20 | 18.80 | 17.40 | 18.00 | 1,568,027 | -1.30(-6.74%) |
Dec 15, 2022 | 19.80 | 20.20 | 19.25 | 19.30 | 726,445 | -1.40(-6.76%) |
Dec 14, 2022 | 20.20 | 21.30 | 20.10 | 20.70 | 789,807 | +0.50(+2.48%) |
Dec 13, 2022 | 22.00 | 22.40 | 20.00 | 20.20 | 1,294,053 | -1.90(-8.60%) |
Dec 12, 2022 | 21.40 | 22.20 | 21.00 | 22.10 | 796,100 | +0.90(+4.25%) |
Dec 09, 2022 | 21.70 | 22.00 | 21.10 | 21.20 | 592,666 | -0.40(-1.85%) |
Dec 08, 2022 | 21.80 | 22.50 | 21.20 | 21.60 | 857,206 | +0.40(+1.89%) |
Dec 07, 2022 | 22.20 | 22.20 | 21.00 | 21.20 | 871,736 | -0.40(-1.85%) |
Dec 06, 2022 | 21.50 | 22.90 | 20.70 | 21.60 | 1,698,609 | +1.60(+8.00%) |
Dec 05, 2022 | 21.60 | 21.70 | 19.80 | 20.00 | 703,993 | -0.90(-4.31%) |
Dec 02, 2022 | 19.40 | 21.00 | 19.10 | 20.90 | 629,690 | +1.10(+5.56%) |
Dec 01, 2022 | 21.00 | 21.50 | 19.54 | 19.80 | 642,996 | -0.30(-1.49%) |
Nov 30, 2022 | 19.60 | 20.20 | 18.50 | 20.10 | 926,984 | +1.10(+5.79%) |
Nov 29, 2022 | 20.50 | 21.30 | 19.00 | 19.00 | 773,220 | -1.40(-6.86%) |
Nov 28, 2022 | 21.90 | 22.20 | 20.20 | 20.40 | 583,104 | -1.80(-8.11%) |
Nov 25, 2022 | 22.30 | 22.65 | 22.10 | 22.20 | 143,500 | -0.30(-1.33%) |
Nov 23, 2022 | 22.50 | 22.75 | 21.80 | 22.50 | 392,958 | +0.30(+1.35%) |
Nov 22, 2022 | 22.90 | 22.90 | 22.10 | 22.20 | 397,493 | -0.15(-0.67%) |
Nov 21, 2022 | 24.30 | 24.40 | 22.20 | 22.35 | 508,628 | -2.35(-9.51%) |
Nov 18, 2022 | 26.50 | 26.50 | 24.30 | 24.70 | 516,624 | -0.90(-3.52%) |
Nov 17, 2022 | 25.70 | 26.10 | 25.20 | 25.60 | 557,442 | -1.30(-4.83%) |
Nov 16, 2022 | 27.20 | 28.20 | 26.30 | 26.90 | 630,253 | -1.20(-4.27%) |
Nov 15, 2022 | 29.00 | 30.10 | 28.00 | 28.10 | 1,182,234 | +0.20(+0.72%) |
Nov 14, 2022 | 25.40 | 28.90 | 25.30 | 27.90 | 1,085,205 | +1.30(+4.89%) |
Nov 11, 2022 | 23.20 | 28.00 | 23.20 | 26.60 | 2,102,861 | +2.50(+10.37%) |
Nov 10, 2022 | 22.70 | 24.20 | 22.20 | 24.10 | 1,127,290 | +2.70(+12.62%) |
Nov 09, 2022 | 22.80 | 23.10 | 21.30 | 21.40 | 602,684 | -1.40(-6.14%) |
Nov 08, 2022 | 22.40 | 24.00 | 21.90 | 22.80 | 701,249 | +0.50(+2.24%) |
Nov 07, 2022 | 23.30 | 23.78 | 22.00 | 22.30 | 531,020 | -0.60(-2.62%) |
Nov 04, 2022 | 23.20 | 24.90 | 22.20 | 22.90 | 753,927 | +0.10(+0.44%) |
Nov 03, 2022 | 22.90 | 24.00 | 22.20 | 22.80 | 578,432 | +0.50(+2.24%) |
Nov 02, 2022 | 23.00 | 24.30 | 22.20 | 22.30 | 773,699 | -1.50(-6.30%) |
Nov 01, 2022 | 23.80 | 24.35 | 23.10 | 23.80 | 728,246 | +0.40(+1.71%) |
Oct 31, 2022 | 23.10 | 24.20 | 22.35 | 23.40 | 810,582 | +0.60(+2.63%) |
Oct 28, 2022 | 22.00 | 22.90 | 21.60 | 22.80 | 697,263 | +1.45(+6.79%) |
Oct 27, 2022 | 24.50 | 24.80 | 21.30 | 21.35 | 1,045,636 | -4.05(-15.94%) |
Oct 26, 2022 | 23.70 | 27.50 | 23.10 | 25.40 | 1,404,630 | +2.00(+8.55%) |
Oct 25, 2022 | 21.00 | 24.20 | 20.80 | 23.40 | 1,358,884 | +3.30(+16.42%) |
Oct 24, 2022 | 21.40 | 21.40 | 19.80 | 20.10 | 585,783 | -1.30(-6.07%) |
Oct 21, 2022 | 20.30 | 21.70 | 19.60 | 21.40 | 715,370 | +1.10(+5.42%) |
Oct 20, 2022 | 19.60 | 21.40 | 19.50 | 20.30 | 584,782 | +0.70(+3.57%) |
Oct 19, 2022 | 20.20 | 20.30 | 19.30 | 19.60 | 458,102 | -0.70(-3.45%) |
Oct 18, 2022 | 21.40 | 21.60 | 19.90 | 20.30 | 671,966 | -0.50(-2.40%) |
Oct 17, 2022 | 20.60 | 21.30 | 20.30 | 20.80 | 558,684 | +0.30(+1.46%) |
Oct 14, 2022 | 23.10 | 23.50 | 20.40 | 20.50 | 716,569 | -2.10(-9.29%) |
Oct 13, 2022 | 20.40 | 22.60 | 20.10 | 22.60 | 741,563 | +1.10(+5.12%) |
Oct 12, 2022 | 22.00 | 22.00 | 20.90 | 21.50 | 582,742 | +0.30(+1.42%) |
Oct 11, 2022 | 20.10 | 21.90 | 19.30 | 21.20 | 673,614 | +1.50(+7.61%) |
Oct 10, 2022 | 20.00 | 20.00 | 18.70 | 19.70 | 414,319 | -0.10(-0.51%) |
Oct 07, 2022 | 20.10 | 20.70 | 19.40 | 19.80 | 462,315 | -1.80(-8.33%) |
Oct 06, 2022 | 21.80 | 23.50 | 21.10 | 21.60 | 736,531 | -0.30(-1.37%) |
Oct 05, 2022 | 22.50 | 23.35 | 20.40 | 21.90 | 1,935,867 | +1.50(+7.35%) |
Oct 04, 2022 | 18.80 | 20.50 | 18.75 | 20.40 | 630,079 | +2.40(+13.33%) |
Oct 03, 2022 | 18.50 | 18.60 | 17.60 | 18.00 | 471,271 | -0.30(-1.64%) |
Sep 30, 2022 | 18.70 | 19.50 | 18.30 | 18.30 | 296,026 | -0.40(-2.14%) |
Sep 29, 2022 | 18.60 | 19.00 | 17.95 | 18.70 | 387,557 | -0.80(-4.10%) |
Sep 28, 2022 | 18.00 | 19.80 | 18.00 | 19.50 | 442,869 | +1.40(+7.73%) |
Sep 27, 2022 | 18.50 | 18.69 | 17.75 | 18.10 | 346,260 | +0.10(+0.56%) |
Sep 26, 2022 | 17.80 | 19.10 | 17.70 | 18.00 | 441,578 | -0.60(-3.23%) |
Sep 23, 2022 | 18.40 | 19.05 | 18.10 | 18.60 | 449,228 | -0.40(-2.11%) |
Sep 22, 2022 | 20.40 | 20.50 | 18.70 | 19.00 | 536,397 | -1.20(-5.94%) |
Sep 21, 2022 | 21.20 | 21.60 | 20.10 | 20.20 | 555,089 | -1.10(-5.16%) |
Sep 20, 2022 | 21.40 | 21.90 | 21.00 | 21.30 | 357,774 | -0.40(-1.84%) |
Sep 19, 2022 | 21.60 | 22.20 | 20.90 | 21.70 | 385,217 | -0.60(-2.69%) |
Sep 16, 2022 | 22.80 | 22.90 | 21.50 | 22.30 | 778,298 | -1.20(-5.11%) |
Sep 15, 2022 | 23.20 | 24.40 | 23.02 | 23.50 | 398,976 | +0.00(+0.00%) |
Sep 14, 2022 | 23.40 | 23.60 | 22.40 | 23.50 | 435,743 | +0.30(+1.29%) |
Sep 13, 2022 | 24.00 | 24.40 | 23.20 | 23.20 | 548,442 | -2.20(-8.66%) |
Sep 12, 2022 | 25.30 | 25.70 | 24.50 | 25.40 | 416,324 | +0.30(+1.20%) |
Sep 09, 2022 | 25.40 | 25.70 | 24.60 | 25.10 | 512,964 | +0.30(+1.21%) |
Sep 08, 2022 | 23.40 | 24.80 | 22.84 | 24.80 | 495,298 | +1.30(+5.53%) |
Sep 07, 2022 | 22.40 | 23.70 | 21.80 | 23.50 | 386,517 | +1.00(+4.44%) |
Sep 06, 2022 | 22.90 | 23.50 | 22.30 | 22.50 | 403,389 | -0.60(-2.60%) |
Sep 02, 2022 | 24.90 | 25.10 | 22.80 | 23.10 | 594,926 | -1.50(-6.10%) |
Sep 01, 2022 | 24.30 | 24.70 | 22.70 | 24.60 | 660,302 | -0.20(-0.81%) |
Aug 31, 2022 | 24.30 | 25.15 | 23.80 | 24.80 | 414,691 | +0.50(+2.06%) |
Aug 30, 2022 | 24.60 | 25.20 | 23.70 | 24.30 | 441,486 | -0.05(-0.21%) |
Aug 29, 2022 | 24.50 | 25.70 | 24.20 | 24.35 | 437,823 | -1.45(-5.62%) |
Aug 26, 2022 | 28.60 | 28.90 | 25.70 | 25.80 | 724,395 | -2.80(-9.79%) |
Aug 25, 2022 | 27.70 | 28.65 | 26.20 | 28.60 | 788,567 | +2.20(+8.33%) |
Aug 24, 2022 | 25.50 | 27.40 | 24.70 | 26.40 | 644,523 | +1.40(+5.60%) |
Aug 23, 2022 | 26.30 | 26.30 | 24.60 | 25.00 | 459,740 | -0.50(-1.96%) |
Aug 22, 2022 | 25.40 | 27.45 | 23.90 | 25.50 | 669,226 | -1.10(-4.14%) |
Aug 19, 2022 | 27.70 | 30.10 | 26.50 | 26.60 | 894,890 | -2.30(-7.96%) |
Aug 18, 2022 | 32.30 | 32.90 | 28.35 | 28.90 | 1,208,539 | -3.60(-11.08%) |
Aug 17, 2022 | 32.80 | 34.60 | 31.70 | 32.50 | 1,402,827 | -1.20(-3.56%) |
Aug 16, 2022 | 36.10 | 36.40 | 32.40 | 33.70 | 1,226,932 | -2.30(-6.39%) |
Aug 15, 2022 | 34.20 | 37.30 | 34.20 | 36.00 | 1,570,531 | +0.00(+0.00%) |
Aug 12, 2022 | 34.50 | 37.00 | 33.60 | 36.00 | 2,102,386 | +2.20(+6.51%) |
Aug 11, 2022 | 30.50 | 43.50 | 30.50 | 33.80 | 8,248,691 | +3.80(+12.67%) |
Aug 10, 2022 | 24.00 | 30.00 | 23.30 | 30.00 | 1,900,632 | +7.40(+32.74%) |
Aug 09, 2022 | 24.70 | 24.80 | 22.20 | 22.60 | 840,148 | -2.90(-11.37%) |
Aug 08, 2022 | 24.90 | 26.35 | 23.52 | 25.50 | 1,112,690 | +1.40(+5.81%) |
Aug 05, 2022 | 21.70 | 24.10 | 21.00 | 24.10 | 870,776 | +0.60(+2.55%) |
Aug 04, 2022 | 22.60 | 23.70 | 22.10 | 23.50 | 1,005,030 | +0.90(+3.98%) |
Aug 03, 2022 | 23.40 | 24.10 | 21.70 | 22.60 | 1,029,693 | +1.30(+6.10%) |
Aug 02, 2022 | 18.60 | 21.50 | 18.60 | 21.30 | 1,062,256 | +2.80(+15.14%) |
Aug 01, 2022 | 18.70 | 19.16 | 18.11 | 18.50 | 412,449 | -0.10(-0.54%) |
Jul 29, 2022 | 18.80 | 19.10 | 18.30 | 18.60 | 403,140 | -0.40(-2.11%) |
Jul 28, 2022 | 18.20 | 19.00 | 17.60 | 19.00 | 434,301 | +0.50(+2.70%) |
Jul 27, 2022 | 17.40 | 18.60 | 16.80 | 18.50 | 426,362 | +1.60(+9.47%) |
Jul 26, 2022 | 17.70 | 17.75 | 16.80 | 16.90 | 291,802 | -0.60(-3.43%) |
Jul 25, 2022 | 18.30 | 18.30 | 17.30 | 17.50 | 404,849 | -0.70(-3.85%) |
Jul 22, 2022 | 19.50 | 19.70 | 17.90 | 18.20 | 549,238 | -1.30(-6.67%) |
Jul 21, 2022 | 18.70 | 19.60 | 18.50 | 19.50 | 629,407 | +0.90(+4.84%) |
Jul 20, 2022 | 17.70 | 18.90 | 17.61 | 18.60 | 712,273 | +0.80(+4.49%) |
Jul 19, 2022 | 16.50 | 17.90 | 16.10 | 17.80 | 872,352 | +1.80(+11.25%) |
Jul 18, 2022 | 15.60 | 16.95 | 15.30 | 16.00 | 1,040,471 | +0.60(+3.90%) |
Jul 15, 2022 | 15.50 | 15.50 | 14.60 | 15.40 | 329,948 | +0.30(+1.99%) |
Jul 14, 2022 | 15.60 | 15.70 | 14.80 | 15.10 | 384,778 | -0.50(-3.21%) |
Jul 13, 2022 | 14.90 | 15.90 | 14.70 | 15.60 | 307,498 | +0.20(+1.30%) |
Jul 12, 2022 | 15.00 | 15.60 | 14.50 | 15.40 | 426,742 | +0.30(+1.99%) |
Jul 11, 2022 | 16.10 | 16.30 | 15.10 | 15.10 | 337,487 | -1.20(-7.36%) |
Jul 08, 2022 | 16.10 | 16.90 | 15.80 | 16.30 | 501,918 | -0.20(-1.21%) |
Jul 07, 2022 | 15.40 | 16.70 | 15.20 | 16.50 | 668,335 | +1.20(+7.84%) |
Jul 06, 2022 | 15.00 | 15.80 | 14.90 | 15.30 | 429,045 | +0.10(+0.66%) |
Jul 05, 2022 | 13.20 | 15.30 | 12.90 | 15.20 | 813,238 | +1.80(+13.43%) |
Jul 01, 2022 | 13.60 | 14.00 | 13.10 | 13.40 | 585,647 | -0.40(-2.90%) |
Jun 30, 2022 | 14.10 | 14.40 | 13.50 | 13.80 | 488,913 | -0.50(-3.50%) |
Jun 29, 2022 | 14.40 | 14.50 | 13.70 | 14.30 | 535,541 | +0.10(+0.70%) |
Jun 28, 2022 | 15.10 | 15.40 | 14.10 | 14.20 | 447,659 | -0.90(-5.96%) |
Jun 27, 2022 | 16.20 | 16.30 | 14.80 | 15.10 | 549,752 | -1.10(-6.79%) |
Jun 24, 2022 | 15.80 | 16.40 | 15.50 | 16.20 | 1,311,149 | +0.70(+4.52%) |
Jun 23, 2022 | 14.70 | 15.70 | 14.50 | 15.50 | 712,701 | +1.10(+7.64%) |
Jun 22, 2022 | 14.40 | 15.70 | 14.20 | 14.40 | 708,271 | -0.40(-2.70%) |
Jun 21, 2022 | 14.60 | 15.60 | 14.60 | 14.80 | 568,128 | +0.50(+3.50%) |
Jun 17, 2022 | 13.90 | 15.25 | 13.80 | 14.30 | 1,047,619 | +0.70(+5.15%) |
Jun 16, 2022 | 13.80 | 14.10 | 13.20 | 13.60 | 442,895 | -0.70(-4.90%) |
Jun 15, 2022 | 14.20 | 14.80 | 13.90 | 14.30 | 678,094 | +0.20(+1.42%) |
Jun 14, 2022 | 14.20 | 14.40 | 13.50 | 14.10 | 390,517 | +0.40(+2.92%) |
Jun 13, 2022 | 14.10 | 14.40 | 13.40 | 13.70 | 641,514 | -1.30(-8.67%) |
Jun 10, 2022 | 15.50 | 15.70 | 14.80 | 15.00 | 443,994 | -1.20(-7.41%) |
Jun 09, 2022 | 16.80 | 16.84 | 16.00 | 16.20 | 369,861 | -0.80(-4.71%) |
Jun 08, 2022 | 17.00 | 17.70 | 16.60 | 17.00 | 505,700 | +0.00(+0.00%) |
Jun 07, 2022 | 15.90 | 17.10 | 15.80 | 17.00 | 457,622 | +0.90(+5.59%) |
Jun 06, 2022 | 16.70 | 17.20 | 16.10 | 16.10 | 416,866 | -0.50(-3.01%) |
Jun 03, 2022 | 17.00 | 17.30 | 16.20 | 16.60 | 456,828 | -0.60(-3.49%) |
Jun 02, 2022 | 15.80 | 17.30 | 15.50 | 17.20 | 614,906 | +1.50(+9.55%) |