Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.72 | 10.87 | 10.61 | 10.86 | 8,717 | +0.20(+1.88%) |
May 30, 2023 | 10.77 | 10.79 | 10.55 | 10.66 | 12,204 | -0.25(-2.29%) |
May 26, 2023 | 10.89 | 10.91 | 10.85 | 10.91 | 6,691 | +0.06(+0.55%) |
May 25, 2023 | 10.85 | 10.85 | 10.78 | 10.85 | 7,277 | +0.19(+1.78%) |
May 24, 2023 | 10.83 | 10.85 | 10.65 | 10.66 | 27,462 | -0.16(-1.48%) |
May 23, 2023 | 11.04 | 11.06 | 10.80 | 10.82 | 11,412 | +0.01(+0.10%) |
May 22, 2023 | 10.62 | 10.88 | 10.61 | 10.81 | 11,046 | +0.11(+1.02%) |
May 19, 2023 | 10.68 | 10.80 | 10.68 | 10.70 | 4,432 | +0.28(+2.69%) |
May 18, 2023 | 10.61 | 10.61 | 10.38 | 10.42 | 5,895 | -0.32(-2.98%) |
May 17, 2023 | 10.56 | 10.76 | 10.49 | 10.74 | 6,581 | -0.34(-3.07%) |
May 16, 2023 | 11.06 | 11.08 | 10.96 | 11.08 | 22,635 | +0.28(+2.59%) |
May 15, 2023 | 10.72 | 10.82 | 10.70 | 10.80 | 23,317 | +0.61(+5.99%) |
May 12, 2023 | 10.19 | 10.37 | 10.16 | 10.19 | 7,514 | -0.07(-0.68%) |
May 11, 2023 | 10.40 | 10.44 | 10.20 | 10.26 | 11,385 | -0.08(-0.77%) |
May 10, 2023 | 9.980 | 10.44 | 9.940 | 10.34 | 105,887 | +0.99(+10.59%) |
May 09, 2023 | 8.880 | 9.530 | 8.880 | 9.350 | 85,405 | +0.40(+4.47%) |
May 08, 2023 | 9.010 | 9.060 | 8.890 | 8.950 | 20,680 | -0.48(-5.04%) |
May 05, 2023 | 9.290 | 9.425 | 9.200 | 9.425 | 13,931 | -0.01(-0.16%) |
May 04, 2023 | 9.420 | 9.520 | 9.400 | 9.440 | 9,272 | +0.06(+0.64%) |
May 03, 2023 | 9.120 | 9.900 | 9.110 | 9.380 | 37,369 | +0.00(+0.00%) |
May 02, 2023 | 9.260 | 9.390 | 9.210 | 9.380 | 25,865 | +0.08(+0.86%) |
May 01, 2023 | 9.205 | 9.300 | 9.205 | 9.300 | 1,966 | +0.06(+0.65%) |
Apr 28, 2023 | 9.080 | 9.360 | 9.080 | 9.240 | 39,616 | -0.05(-0.54%) |
Apr 27, 2023 | 9.030 | 9.430 | 8.980 | 9.290 | 5,659 | +0.26(+2.88%) |
Apr 26, 2023 | 9.050 | 9.130 | 8.955 | 9.030 | 20,441 | -0.16(-1.74%) |
Apr 25, 2023 | 9.400 | 9.410 | 9.072 | 9.190 | 11,455 | -0.61(-6.22%) |
Apr 24, 2023 | 9.900 | 9.900 | 9.790 | 9.800 | 11,392 | +0.02(+0.22%) |
Apr 21, 2023 | 9.670 | 9.940 | 9.670 | 9.778 | 11,672 | +0.12(+1.22%) |
Apr 20, 2023 | 9.690 | 10.63 | 9.500 | 9.660 | 45,538 | -0.46(-4.55%) |
Apr 19, 2023 | 10.04 | 10.15 | 10.03 | 10.12 | 15,192 | -0.08(-0.78%) |
Apr 18, 2023 | 10.30 | 10.30 | 10.16 | 10.20 | 12,255 | -0.34(-3.18%) |
Apr 17, 2023 | 10.57 | 10.57 | 10.39 | 10.54 | 5,682 | +0.01(+0.05%) |
Apr 14, 2023 | 10.61 | 10.62 | 10.49 | 10.53 | 4,199 | -0.24(-2.23%) |
Apr 13, 2023 | 10.61 | 10.80 | 10.61 | 10.77 | 15,904 | +0.37(+3.56%) |
Apr 12, 2023 | 10.30 | 10.49 | 10.24 | 10.40 | 22,003 | +0.10(+0.97%) |
Apr 11, 2023 | 10.22 | 10.42 | 10.19 | 10.30 | 50,048 | -0.68(-6.19%) |
Apr 10, 2023 | 11.02 | 11.08 | 10.73 | 10.98 | 7,784 | -0.21(-1.88%) |
Apr 06, 2023 | 10.92 | 11.19 | 10.92 | 11.19 | 1,985 | +0.36(+3.30%) |
Apr 05, 2023 | 10.56 | 10.83 | 10.56 | 10.83 | 15,062 | -0.03(-0.26%) |
Apr 04, 2023 | 10.81 | 11.00 | 10.81 | 10.86 | 16,819 | +0.15(+1.40%) |
Apr 03, 2023 | 10.60 | 10.71 | 10.56 | 10.71 | 22,335 | +0.26(+2.49%) |
Mar 31, 2023 | 10.59 | 10.64 | 10.45 | 10.45 | 5,568 | +0.00(+0.00%) |
Mar 30, 2023 | 10.44 | 10.47 | 10.42 | 10.45 | 17,203 | +0.19(+1.85%) |
Mar 29, 2023 | 10.45 | 10.45 | 10.23 | 10.26 | 14,863 | +0.12(+1.18%) |
Mar 28, 2023 | 9.790 | 10.14 | 9.780 | 10.14 | 25,586 | +0.50(+5.19%) |
Mar 27, 2023 | 9.580 | 9.640 | 9.550 | 9.640 | 5,072 | +0.13(+1.37%) |
Mar 24, 2023 | 9.490 | 9.510 | 9.310 | 9.510 | 7,375 | -0.18(-1.81%) |
Mar 23, 2023 | 9.780 | 9.840 | 8.989 | 9.685 | 1,161,347 | -0.00(-0.05%) |
Mar 22, 2023 | 9.460 | 9.690 | 9.460 | 9.690 | 1,307 | +0.11(+1.15%) |
Mar 21, 2023 | 9.650 | 9.870 | 9.570 | 9.580 | 8,847 | +0.03(+0.31%) |
Mar 20, 2023 | 9.500 | 9.552 | 9.500 | 9.550 | 966 | -0.08(-0.83%) |
Mar 17, 2023 | 9.540 | 9.630 | 9.480 | 9.630 | 3,253 | -0.05(-0.52%) |
Mar 16, 2023 | 9.310 | 9.710 | 9.310 | 9.680 | 15,337 | +0.61(+6.72%) |
Mar 15, 2023 | 8.910 | 9.070 | 8.910 | 9.070 | 4,699 | -0.31(-3.30%) |
Mar 14, 2023 | 9.520 | 9.520 | 9.380 | 9.380 | 1,530 | +0.20(+2.12%) |
Mar 13, 2023 | 9.020 | 9.300 | 8.990 | 9.185 | 4,557 | +0.20(+2.20%) |
Mar 10, 2023 | 9.090 | 9.130 | 8.988 | 8.988 | 1,438 | +0.01(+0.08%) |
Mar 09, 2023 | 9.070 | 9.130 | 8.970 | 8.980 | 19,486 | -0.22(-2.44%) |
Mar 08, 2023 | 9.190 | 9.230 | 9.170 | 9.205 | 4,183 | -0.07(-0.81%) |
Mar 07, 2023 | 9.560 | 9.560 | 9.260 | 9.280 | 4,526 | -0.09(-0.96%) |
Mar 06, 2023 | 9.230 | 9.395 | 9.230 | 9.370 | 5,547 | +0.28(+3.08%) |
Mar 03, 2023 | 9.080 | 9.148 | 9.060 | 9.090 | 1,940 | +0.24(+2.71%) |
Mar 02, 2023 | 8.750 | 8.890 | 8.685 | 8.850 | 25,815 | +0.06(+0.68%) |
Mar 01, 2023 | 8.890 | 8.890 | 8.790 | 8.790 | 11,735 | -0.12(-1.35%) |
Feb 28, 2023 | 9.100 | 9.100 | 8.910 | 8.910 | 6,448 | -0.59(-6.21%) |
Feb 27, 2023 | 9.400 | 9.500 | 9.370 | 9.500 | 13,410 | +0.27(+2.93%) |
Feb 24, 2023 | 9.390 | 9.390 | 9.230 | 9.230 | 4,299 | -0.41(-4.25%) |
Feb 23, 2023 | 9.770 | 9.790 | 9.630 | 9.640 | 5,718 | -0.04(-0.41%) |
Feb 22, 2023 | 9.670 | 9.700 | 9.520 | 9.680 | 9,493 | -0.04(-0.36%) |
Feb 21, 2023 | 9.900 | 9.900 | 9.710 | 9.715 | 5,761 | -0.23(-2.36%) |
Feb 17, 2023 | 9.770 | 9.950 | 9.770 | 9.950 | 4,704 | +0.23(+2.37%) |
Feb 16, 2023 | 9.860 | 9.980 | 9.720 | 9.720 | 10,253 | -0.13(-1.32%) |
Feb 15, 2023 | 9.860 | 9.890 | 9.820 | 9.850 | 9,928 | -0.18(-1.79%) |
Feb 14, 2023 | 9.850 | 10.03 | 9.820 | 10.03 | 4,253 | +0.11(+1.11%) |
Feb 13, 2023 | 9.740 | 9.935 | 9.720 | 9.920 | 8,313 | +0.16(+1.64%) |
Feb 10, 2023 | 9.890 | 9.920 | 9.700 | 9.760 | 7,586 | -0.14(-1.41%) |
Feb 09, 2023 | 10.19 | 10.19 | 9.900 | 9.900 | 3,792 | -0.17(-1.69%) |
Feb 08, 2023 | 10.21 | 10.22 | 10.00 | 10.07 | 14,731 | +0.10(+1.00%) |
Feb 07, 2023 | 9.860 | 10.07 | 9.780 | 9.970 | 13,186 | +0.04(+0.40%) |
Feb 06, 2023 | 10.10 | 10.10 | 9.910 | 9.930 | 15,883 | -0.28(-2.74%) |
Feb 03, 2023 | 10.14 | 10.27 | 10.11 | 10.21 | 19,630 | -0.32(-3.04%) |
Feb 02, 2023 | 10.44 | 10.53 | 10.37 | 10.53 | 21,303 | +0.68(+6.90%) |
Feb 01, 2023 | 9.790 | 9.870 | 9.590 | 9.850 | 7,908 | +0.10(+1.03%) |
Jan 31, 2023 | 9.750 | 9.810 | 9.510 | 9.750 | 18,234 | -0.10(-1.02%) |
Jan 30, 2023 | 10.04 | 10.06 | 9.810 | 9.850 | 6,946 | -0.31(-3.05%) |
Jan 27, 2023 | 10.14 | 10.24 | 10.14 | 10.16 | 9,710 | -0.18(-1.74%) |
Jan 26, 2023 | 10.30 | 10.42 | 10.22 | 10.34 | 36,650 | +0.72(+7.48%) |
Jan 25, 2023 | 9.500 | 9.850 | 9.480 | 9.620 | 20,102 | +0.08(+0.84%) |
Jan 24, 2023 | 9.720 | 9.730 | 9.540 | 9.540 | 17,356 | -0.34(-3.44%) |
Jan 23, 2023 | 9.850 | 9.930 | 9.830 | 9.880 | 10,068 | -0.03(-0.30%) |
Jan 20, 2023 | 10.11 | 10.16 | 9.849 | 9.910 | 35,447 | -0.41(-3.97%) |
Jan 19, 2023 | 10.20 | 10.39 | 10.14 | 10.32 | 18,341 | +0.16(+1.57%) |
Jan 18, 2023 | 10.30 | 10.36 | 9.690 | 10.16 | 26,078 | +0.38(+3.85%) |
Jan 17, 2023 | 9.690 | 9.783 | 9.615 | 9.783 | 6,817 | +0.13(+1.38%) |
Jan 13, 2023 | 9.420 | 9.650 | 9.303 | 9.650 | 12,059 | +0.40(+4.32%) |
Jan 12, 2023 | 9.260 | 9.270 | 9.040 | 9.250 | 22,283 | +0.18(+1.98%) |
Jan 11, 2023 | 9.040 | 9.120 | 8.916 | 9.070 | 24,272 | +0.32(+3.66%) |
Jan 10, 2023 | 8.670 | 8.960 | 8.620 | 8.750 | 14,919 | +0.15(+1.74%) |
Jan 09, 2023 | 8.620 | 8.690 | 8.570 | 8.600 | 10,067 | +0.08(+0.94%) |
Jan 06, 2023 | 8.130 | 8.520 | 7.940 | 8.520 | 28,177 | +0.41(+5.06%) |
Jan 05, 2023 | 8.080 | 8.190 | 8.050 | 8.110 | 14,443 | -0.04(-0.49%) |
Jan 04, 2023 | 8.110 | 8.580 | 8.110 | 8.150 | 28,590 | +0.00(+0.00%) |
Jan 03, 2023 | 8.040 | 8.219 | 8.020 | 8.150 | 20,761 | +0.06(+0.74%) |
Dec 30, 2022 | 8.120 | 8.170 | 8.007 | 8.090 | 8,816 | -0.24(-2.88%) |
Dec 29, 2022 | 8.130 | 8.330 | 8.100 | 8.330 | 14,062 | +0.53(+6.79%) |
Dec 28, 2022 | 7.890 | 8.010 | 7.800 | 7.800 | 29,185 | -0.08(-1.02%) |
Dec 27, 2022 | 8.010 | 8.011 | 7.880 | 7.880 | 7,524 | -0.18(-2.23%) |
Dec 23, 2022 | 7.990 | 8.130 | 7.820 | 8.060 | 6,310 | +0.02(+0.25%) |
Dec 22, 2022 | 8.010 | 8.060 | 7.940 | 8.040 | 22,559 | -0.09(-1.11%) |
Dec 21, 2022 | 8.100 | 8.180 | 8.078 | 8.130 | 13,683 | +0.00(+0.00%) |
Dec 20, 2022 | 8.080 | 8.230 | 8.080 | 8.130 | 11,068 | -0.03(-0.37%) |
Dec 19, 2022 | 8.270 | 8.290 | 8.120 | 8.160 | 26,048 | +0.05(+0.62%) |
Dec 16, 2022 | 8.120 | 8.210 | 8.080 | 8.110 | 60,646 | +0.05(+0.62%) |
Dec 15, 2022 | 8.310 | 8.340 | 8.060 | 8.060 | 53,554 | -0.39(-4.62%) |
Dec 14, 2022 | 8.430 | 8.615 | 8.415 | 8.450 | 77,272 | -0.04(-0.47%) |
Dec 13, 2022 | 8.880 | 8.890 | 8.475 | 8.490 | 112,110 | -0.01(-0.12%) |
Dec 12, 2022 | 8.480 | 8.520 | 8.370 | 8.500 | 15,981 | +0.08(+0.95%) |
Dec 09, 2022 | 8.490 | 8.550 | 8.420 | 8.420 | 53,313 | +0.04(+0.48%) |
Dec 08, 2022 | 8.250 | 8.408 | 8.210 | 8.380 | 127,988 | +0.07(+0.84%) |
Dec 07, 2022 | 8.410 | 8.480 | 8.230 | 8.310 | 142,060 | -0.01(-0.12%) |
Dec 06, 2022 | 8.480 | 8.480 | 8.270 | 8.320 | 299,718 | -0.44(-5.02%) |
Dec 05, 2022 | 9.010 | 9.060 | 8.650 | 8.760 | 135,315 | -0.38(-4.16%) |
Dec 02, 2022 | 9.140 | 9.230 | 9.043 | 9.140 | 226,336 | -0.05(-0.54%) |
Dec 01, 2022 | 9.330 | 9.400 | 9.130 | 9.190 | 124,065 | +0.45(+5.15%) |
Nov 30, 2022 | 8.660 | 8.860 | 8.595 | 8.740 | 144,345 | +0.34(+4.05%) |
Nov 29, 2022 | 8.500 | 8.540 | 8.400 | 8.400 | 66,769 | -0.28(-3.23%) |
Nov 28, 2022 | 8.710 | 8.840 | 8.600 | 8.680 | 104,781 | -0.20(-2.25%) |
Nov 25, 2022 | 8.890 | 8.910 | 8.830 | 8.880 | 74,465 | +0.31(+3.62%) |
Nov 23, 2022 | 8.380 | 8.570 | 8.360 | 8.570 | 14,440 | +0.38(+4.64%) |
Nov 22, 2022 | 8.180 | 8.230 | 8.060 | 8.190 | 52,913 | -0.08(-0.97%) |
Nov 21, 2022 | 8.300 | 8.420 | 8.250 | 8.270 | 265,094 | -0.18(-2.13%) |
Nov 18, 2022 | 8.660 | 8.660 | 8.420 | 8.450 | 102,991 | -0.35(-3.98%) |
Nov 17, 2022 | 8.640 | 8.800 | 8.600 | 8.800 | 109,089 | +0.04(+0.46%) |
Nov 16, 2022 | 9.010 | 9.040 | 8.710 | 8.760 | 54,734 | -0.49(-5.30%) |
Nov 15, 2022 | 9.670 | 9.690 | 9.080 | 9.250 | 153,823 | -0.43(-4.44%) |
Nov 14, 2022 | 9.780 | 9.890 | 9.670 | 9.680 | 166,437 | -0.17(-1.73%) |
Nov 11, 2022 | 9.460 | 9.850 | 9.420 | 9.850 | 307,786 | +0.48(+5.12%) |
Nov 10, 2022 | 9.160 | 9.370 | 8.935 | 9.370 | 397,215 | +0.83(+9.72%) |
Nov 09, 2022 | 8.600 | 8.742 | 8.420 | 8.540 | 155,388 | -0.99(-10.39%) |
Nov 08, 2022 | 9.560 | 9.690 | 9.510 | 9.530 | 157,308 | +0.03(+0.32%) |
Nov 07, 2022 | 9.600 | 9.600 | 9.420 | 9.500 | 105,079 | +0.12(+1.28%) |
Nov 04, 2022 | 9.260 | 9.480 | 9.130 | 9.380 | 11,090 | +0.44(+4.92%) |
Nov 03, 2022 | 9.110 | 9.150 | 8.920 | 8.940 | 15,653 | -0.54(-5.65%) |
Nov 02, 2022 | 9.760 | 9.780 | 9.475 | 9.475 | 8,684 | -0.25(-2.52%) |
Nov 01, 2022 | 9.910 | 9.930 | 9.660 | 9.720 | 8,974 | -0.01(-0.07%) |
Oct 31, 2022 | 9.660 | 9.727 | 9.170 | 9.727 | 19,626 | +0.12(+1.22%) |
Oct 28, 2022 | 9.490 | 9.610 | 9.410 | 9.610 | 11,652 | -0.01(-0.10%) |
Oct 27, 2022 | 9.660 | 9.670 | 9.470 | 9.620 | 11,242 | -0.17(-1.74%) |
Oct 26, 2022 | 9.550 | 9.870 | 9.540 | 9.790 | 14,081 | +0.34(+3.60%) |
Oct 25, 2022 | 9.110 | 9.450 | 9.110 | 9.450 | 9,170 | +0.58(+6.54%) |
Oct 24, 2022 | 9.070 | 9.070 | 8.850 | 8.870 | 18,430 | +0.06(+0.74%) |
Oct 21, 2022 | 8.640 | 8.830 | 8.630 | 8.805 | 8,483 | +0.12(+1.44%) |
Oct 20, 2022 | 8.680 | 8.880 | 8.670 | 8.680 | 22,037 | +0.04(+0.52%) |
Oct 19, 2022 | 8.750 | 8.750 | 8.552 | 8.635 | 13,613 | -0.47(-5.21%) |
Oct 18, 2022 | 9.160 | 9.220 | 9.030 | 9.110 | 13,429 | +0.34(+3.88%) |
Oct 17, 2022 | 8.780 | 8.850 | 8.760 | 8.770 | 12,838 | +0.46(+5.54%) |
Oct 14, 2022 | 8.680 | 8.680 | 8.195 | 8.310 | 6,835 | -0.04(-0.48%) |
Oct 13, 2022 | 7.870 | 8.430 | 7.830 | 8.350 | 18,510 | +0.30(+3.73%) |
Oct 12, 2022 | 8.200 | 8.230 | 8.050 | 8.050 | 10,193 | -0.09(-1.11%) |
Oct 11, 2022 | 8.110 | 8.320 | 7.960 | 8.140 | 14,362 | -0.16(-1.93%) |
Oct 10, 2022 | 8.540 | 8.570 | 8.300 | 8.300 | 24,106 | -0.39(-4.49%) |
Oct 07, 2022 | 8.700 | 8.785 | 8.590 | 8.690 | 27,528 | -0.32(-3.55%) |
Oct 06, 2022 | 8.990 | 9.080 | 8.920 | 9.010 | 62,955 | +0.15(+1.69%) |
Oct 05, 2022 | 8.980 | 9.180 | 8.860 | 8.860 | 83,361 | -0.62(-6.54%) |
Oct 04, 2022 | 9.440 | 9.560 | 8.830 | 9.480 | 99,315 | +0.48(+5.33%) |
Oct 03, 2022 | 8.930 | 9.160 | 8.880 | 9.000 | 29,561 | +0.21(+2.39%) |
Sep 30, 2022 | 8.650 | 8.890 | 8.640 | 8.790 | 18,908 | +0.32(+3.78%) |
Sep 29, 2022 | 8.580 | 8.600 | 8.440 | 8.470 | 18,394 | -0.24(-2.76%) |
Sep 28, 2022 | 8.480 | 8.790 | 8.400 | 8.710 | 21,477 | +0.28(+3.32%) |
Sep 27, 2022 | 8.480 | 8.570 | 8.370 | 8.430 | 20,950 | +0.03(+0.36%) |
Sep 26, 2022 | 8.600 | 8.690 | 8.370 | 8.400 | 18,547 | -0.18(-2.10%) |
Sep 23, 2022 | 8.700 | 8.790 | 8.519 | 8.580 | 23,563 | -0.37(-4.13%) |
Sep 22, 2022 | 8.960 | 8.960 | 8.820 | 8.950 | 29,232 | -0.22(-2.40%) |
Sep 21, 2022 | 9.350 | 9.400 | 9.110 | 9.170 | 42,324 | -0.25(-2.65%) |
Sep 20, 2022 | 9.200 | 9.540 | 9.160 | 9.420 | 112,735 | -0.57(-5.71%) |
Sep 19, 2022 | 9.850 | 9.990 | 9.760 | 9.990 | 28,769 | -0.18(-1.77%) |
Sep 16, 2022 | 10.12 | 10.20 | 10.07 | 10.17 | 30,113 | -0.31(-2.96%) |
Sep 15, 2022 | 10.52 | 10.72 | 10.48 | 10.48 | 16,585 | -0.20(-1.87%) |
Sep 14, 2022 | 10.71 | 10.78 | 10.57 | 10.68 | 26,117 | -0.11(-1.02%) |
Sep 13, 2022 | 11.09 | 11.10 | 10.74 | 10.79 | 19,088 | -0.79(-6.82%) |
Sep 12, 2022 | 11.55 | 11.69 | 11.52 | 11.58 | 15,916 | +0.09(+0.78%) |
Sep 09, 2022 | 11.36 | 11.56 | 11.34 | 11.49 | 13,779 | +0.29(+2.59%) |
Sep 08, 2022 | 10.85 | 11.20 | 10.80 | 11.20 | 15,373 | +0.12(+1.08%) |
Sep 07, 2022 | 10.74 | 11.13 | 10.73 | 11.08 | 28,931 | +0.41(+3.84%) |
Sep 06, 2022 | 10.85 | 10.88 | 10.66 | 10.67 | 18,428 | -0.06(-0.56%) |
Sep 02, 2022 | 10.88 | 10.92 | 10.59 | 10.73 | 35,734 | +0.06(+0.56%) |
Sep 01, 2022 | 10.74 | 10.82 | 10.59 | 10.67 | 36,865 | -0.39(-3.53%) |
Aug 31, 2022 | 11.25 | 11.30 | 11.03 | 11.06 | 26,846 | -0.24(-2.12%) |
Aug 30, 2022 | 11.50 | 11.52 | 11.19 | 11.30 | 21,444 | +0.18(+1.62%) |
Aug 29, 2022 | 11.20 | 11.34 | 11.07 | 11.12 | 27,662 | -0.24(-2.11%) |
Aug 26, 2022 | 11.68 | 11.68 | 11.34 | 11.36 | 25,349 | -0.34(-2.91%) |
Aug 25, 2022 | 11.77 | 11.84 | 11.63 | 11.70 | 19,523 | -0.04(-0.34%) |
Aug 24, 2022 | 11.69 | 11.89 | 11.58 | 11.74 | 52,150 | +0.06(+0.51%) |
Aug 23, 2022 | 11.95 | 12.05 | 11.59 | 11.68 | 203,949 | -1.08(-8.46%) |
Aug 22, 2022 | 12.58 | 12.83 | 12.55 | 12.76 | 41,115 | -0.32(-2.45%) |
Aug 19, 2022 | 13.22 | 13.23 | 13.01 | 13.08 | 71,386 | -0.29(-2.17%) |
Aug 18, 2022 | 13.40 | 13.45 | 13.32 | 13.37 | 24,543 | -0.28(-2.05%) |
Aug 17, 2022 | 13.81 | 13.87 | 13.61 | 13.65 | 40,082 | -0.06(-0.44%) |
Aug 16, 2022 | 13.98 | 14.02 | 13.68 | 13.71 | 56,594 | -0.09(-0.65%) |
Aug 15, 2022 | 13.85 | 14.01 | 13.78 | 13.80 | 30,430 | -0.17(-1.22%) |
Aug 12, 2022 | 13.65 | 13.97 | 13.62 | 13.97 | 109,139 | +0.83(+6.32%) |
Aug 11, 2022 | 13.01 | 13.33 | 13.01 | 13.14 | 60,013 | +0.01(+0.08%) |
Aug 10, 2022 | 12.65 | 13.13 | 12.59 | 13.13 | 75,833 | -1.00(-7.08%) |
Aug 09, 2022 | 14.15 | 14.16 | 13.99 | 14.13 | 75,806 | -0.21(-1.46%) |
Aug 08, 2022 | 14.27 | 14.37 | 14.18 | 14.34 | 26,833 | +0.05(+0.35%) |
Aug 05, 2022 | 14.03 | 14.29 | 13.98 | 14.29 | 72,925 | -0.62(-4.16%) |
Aug 04, 2022 | 14.95 | 15.04 | 14.79 | 14.91 | 46,071 | +0.32(+2.19%) |
Aug 03, 2022 | 14.33 | 14.61 | 14.33 | 14.59 | 46,110 | +0.80(+5.80%) |
Aug 02, 2022 | 13.77 | 14.00 | 13.74 | 13.79 | 69,688 | +0.62(+4.71%) |
Aug 01, 2022 | 13.28 | 13.60 | 13.17 | 13.17 | 42,089 | +0.50(+3.95%) |
Jul 29, 2022 | 12.97 | 12.99 | 12.67 | 12.67 | 47,125 | -0.48(-3.65%) |
Jul 28, 2022 | 13.14 | 13.18 | 12.91 | 13.15 | 11,458 | -0.09(-0.68%) |
Jul 27, 2022 | 12.97 | 13.24 | 12.94 | 13.24 | 10,561 | +0.30(+2.32%) |
Jul 26, 2022 | 13.02 | 13.04 | 12.84 | 12.94 | 22,247 | -0.24(-1.82%) |
Jul 25, 2022 | 13.35 | 13.39 | 13.11 | 13.18 | 17,004 | -0.18(-1.35%) |
Jul 22, 2022 | 13.42 | 13.47 | 13.25 | 13.36 | 25,614 | +0.18(+1.37%) |
Jul 21, 2022 | 13.00 | 13.37 | 13.00 | 13.18 | 41,961 | +0.45(+3.53%) |
Jul 20, 2022 | 12.87 | 12.97 | 12.67 | 12.73 | 16,267 | -0.12(-0.93%) |
Jul 19, 2022 | 12.51 | 12.85 | 12.48 | 12.85 | 24,538 | +0.45(+3.63%) |
Jul 18, 2022 | 12.56 | 12.67 | 12.26 | 12.40 | 25,177 | +0.04(+0.32%) |
Jul 15, 2022 | 12.28 | 12.43 | 12.24 | 12.36 | 12,557 | +0.07(+0.57%) |
Jul 14, 2022 | 12.32 | 12.38 | 12.13 | 12.29 | 48,847 | -0.13(-1.05%) |
Jul 13, 2022 | 11.94 | 12.50 | 11.91 | 12.42 | 9,228 | +0.30(+2.48%) |
Jul 12, 2022 | 12.37 | 12.45 | 12.08 | 12.12 | 17,575 | -0.49(-3.89%) |
Jul 11, 2022 | 12.76 | 12.77 | 12.54 | 12.61 | 13,515 | -0.36(-2.78%) |
Jul 08, 2022 | 12.74 | 13.07 | 12.71 | 12.97 | 15,539 | +0.03(+0.23%) |
Jul 07, 2022 | 12.63 | 12.94 | 12.63 | 12.94 | 21,776 | +0.23(+1.81%) |
Jul 06, 2022 | 12.51 | 12.90 | 12.48 | 12.71 | 17,578 | +0.23(+1.84%) |
Jul 05, 2022 | 11.97 | 12.51 | 11.94 | 12.48 | 17,181 | -0.12(-0.95%) |
Jul 01, 2022 | 12.20 | 12.64 | 12.18 | 12.60 | 35,465 | +0.62(+5.18%) |
Jun 30, 2022 | 11.95 | 12.16 | 11.84 | 11.98 | 33,345 | -0.51(-4.08%) |
Jun 29, 2022 | 12.45 | 12.57 | 12.33 | 12.49 | 11,491 | -0.22(-1.73%) |
Jun 28, 2022 | 12.84 | 12.91 | 12.70 | 12.71 | 15,305 | -0.34(-2.61%) |
Jun 27, 2022 | 12.98 | 13.05 | 12.89 | 13.05 | 26,759 | +0.02(+0.15%) |
Jun 24, 2022 | 13.03 | 13.16 | 12.92 | 13.03 | 31,033 | +0.60(+4.83%) |
Jun 23, 2022 | 12.14 | 12.43 | 11.98 | 12.43 | 41,115 | -0.03(-0.24%) |
Jun 22, 2022 | 11.96 | 12.50 | 11.95 | 12.46 | 25,470 | +0.38(+3.15%) |
Jun 21, 2022 | 12.25 | 12.30 | 11.97 | 12.08 | 32,518 | -0.12(-0.98%) |
Jun 17, 2022 | 11.94 | 12.22 | 11.94 | 12.20 | 21,896 | +0.32(+2.69%) |
Jun 16, 2022 | 11.96 | 12.10 | 11.78 | 11.88 | 41,835 | -0.36(-2.94%) |
Jun 15, 2022 | 12.01 | 12.33 | 11.97 | 12.24 | 55,482 | +0.56(+4.79%) |
Jun 14, 2022 | 11.90 | 11.96 | 11.68 | 11.68 | 48,144 | -0.52(-4.26%) |
Jun 13, 2022 | 12.23 | 12.35 | 12.06 | 12.20 | 28,401 | -0.77(-5.94%) |
Jun 10, 2022 | 13.06 | 13.20 | 12.94 | 12.97 | 15,946 | -0.26(-1.97%) |
Jun 09, 2022 | 13.54 | 13.59 | 13.23 | 13.23 | 13,409 | -0.97(-6.83%) |
Jun 08, 2022 | 13.99 | 14.41 | 13.99 | 14.20 | 16,003 | +0.00(+0.00%) |
Jun 07, 2022 | 13.65 | 14.20 | 13.65 | 14.20 | 20,522 | +0.28(+2.01%) |
Jun 06, 2022 | 13.93 | 14.00 | 13.82 | 13.92 | 31,208 | +0.15(+1.09%) |
Jun 03, 2022 | 13.78 | 13.80 | 13.57 | 13.77 | 26,830 | -0.23(-1.64%) |
Jun 02, 2022 | 13.54 | 14.03 | 13.53 | 14.00 | 22,184 | +0.60(+4.48%) |