Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.51 | 26.76 | 24.86 | 25.36 | 200,993 | -1.30(-4.88%) |
May 30, 2023 | 26.52 | 27.19 | 26.29 | 26.66 | 188,799 | +0.36(+1.37%) |
May 26, 2023 | 26.58 | 26.70 | 25.82 | 26.30 | 197,709 | -0.12(-0.45%) |
May 25, 2023 | 26.30 | 27.18 | 26.02 | 26.42 | 164,870 | +0.14(+0.53%) |
May 24, 2023 | 27.94 | 28.07 | 26.09 | 26.28 | 223,338 | -1.90(-6.74%) |
May 23, 2023 | 28.07 | 28.80 | 27.79 | 28.18 | 222,389 | +0.01(+0.04%) |
May 22, 2023 | 26.91 | 28.43 | 25.88 | 28.17 | 400,459 | +1.12(+4.14%) |
May 19, 2023 | 25.17 | 27.54 | 24.22 | 27.05 | 733,274 | +2.16(+8.68%) |
May 18, 2023 | 21.31 | 25.42 | 20.84 | 24.89 | 623,147 | +3.68(+17.35%) |
May 17, 2023 | 22.25 | 22.25 | 21.18 | 21.21 | 384,091 | -0.81(-3.68%) |
May 16, 2023 | 23.55 | 23.75 | 21.75 | 22.02 | 449,453 | -1.59(-6.73%) |
May 15, 2023 | 24.29 | 24.70 | 22.00 | 23.61 | 883,800 | -2.72(-10.33%) |
May 12, 2023 | 24.58 | 27.75 | 24.15 | 26.33 | 2,974,512 | +7.01(+36.28%) |
May 11, 2023 | 19.35 | 19.51 | 18.65 | 19.32 | 356,663 | -0.09(-0.46%) |
May 10, 2023 | 18.90 | 19.44 | 18.80 | 19.41 | 285,303 | +0.78(+4.19%) |
May 09, 2023 | 19.58 | 19.69 | 18.45 | 18.63 | 566,780 | -1.12(-5.67%) |
May 08, 2023 | 19.37 | 19.76 | 19.13 | 19.75 | 154,416 | +0.62(+3.24%) |
May 05, 2023 | 18.15 | 19.23 | 17.84 | 19.13 | 144,670 | +0.60(+3.24%) |
May 04, 2023 | 19.10 | 19.10 | 18.49 | 18.53 | 132,915 | -0.74(-3.84%) |
May 03, 2023 | 19.30 | 19.59 | 19.21 | 19.27 | 74,993 | -0.12(-0.62%) |
May 02, 2023 | 19.44 | 19.45 | 18.94 | 19.39 | 115,163 | +0.04(+0.21%) |
May 01, 2023 | 18.68 | 19.42 | 18.68 | 19.35 | 127,630 | +0.65(+3.48%) |
Apr 28, 2023 | 18.21 | 18.74 | 18.21 | 18.70 | 119,219 | +0.44(+2.41%) |
Apr 27, 2023 | 17.57 | 18.28 | 17.49 | 18.26 | 103,151 | +0.68(+3.87%) |
Apr 26, 2023 | 17.93 | 17.97 | 17.43 | 17.58 | 60,583 | -0.47(-2.60%) |
Apr 25, 2023 | 18.20 | 18.30 | 17.80 | 18.05 | 88,648 | -0.33(-1.80%) |
Apr 24, 2023 | 17.72 | 18.41 | 17.62 | 18.38 | 68,992 | +0.66(+3.72%) |
Apr 21, 2023 | 17.57 | 17.74 | 17.37 | 17.72 | 157,729 | +0.01(+0.06%) |
Apr 20, 2023 | 18.00 | 18.22 | 17.58 | 17.71 | 83,317 | -0.48(-2.64%) |
Apr 19, 2023 | 18.86 | 19.05 | 17.51 | 18.19 | 168,463 | -0.81(-4.26%) |
Apr 18, 2023 | 18.89 | 19.51 | 18.86 | 19.00 | 95,445 | +0.15(+0.80%) |
Apr 17, 2023 | 18.47 | 18.86 | 18.31 | 18.85 | 194,393 | +0.50(+2.72%) |
Apr 14, 2023 | 18.22 | 18.74 | 18.22 | 18.35 | 120,798 | +0.15(+0.82%) |
Apr 13, 2023 | 18.99 | 19.11 | 18.14 | 18.20 | 118,312 | -0.79(-4.16%) |
Apr 12, 2023 | 19.07 | 19.17 | 18.85 | 18.99 | 83,411 | +0.06(+0.32%) |
Apr 11, 2023 | 19.76 | 19.99 | 18.50 | 18.93 | 126,120 | -0.83(-4.20%) |
Apr 10, 2023 | 19.02 | 19.77 | 19.02 | 19.76 | 155,183 | +0.75(+3.95%) |
Apr 06, 2023 | 19.32 | 19.40 | 18.85 | 19.01 | 82,850 | -0.28(-1.45%) |
Apr 05, 2023 | 20.18 | 20.24 | 19.20 | 19.29 | 91,441 | -1.07(-5.26%) |
Apr 04, 2023 | 20.07 | 20.59 | 19.61 | 20.36 | 179,794 | +0.61(+3.09%) |
Apr 03, 2023 | 20.38 | 20.52 | 19.60 | 19.75 | 117,255 | -0.68(-3.33%) |
Mar 31, 2023 | 20.50 | 21.18 | 20.02 | 20.43 | 253,741 | -0.14(-0.68%) |
Mar 30, 2023 | 20.68 | 21.21 | 20.51 | 20.57 | 85,718 | +0.06(+0.29%) |
Mar 29, 2023 | 20.57 | 20.76 | 20.16 | 20.51 | 114,046 | +0.17(+0.84%) |
Mar 28, 2023 | 20.03 | 20.53 | 19.99 | 20.34 | 90,902 | +0.24(+1.19%) |
Mar 27, 2023 | 19.87 | 20.62 | 19.73 | 20.10 | 167,854 | +0.39(+1.98%) |
Mar 24, 2023 | 19.41 | 19.72 | 19.10 | 19.71 | 116,035 | -0.09(-0.45%) |
Mar 23, 2023 | 19.57 | 20.46 | 19.50 | 19.80 | 143,685 | +0.36(+1.85%) |
Mar 22, 2023 | 20.51 | 20.51 | 19.41 | 19.44 | 57,113 | -1.09(-5.31%) |
Mar 21, 2023 | 19.68 | 20.68 | 19.62 | 20.53 | 129,074 | +1.37(+7.15%) |
Mar 20, 2023 | 19.36 | 19.36 | 18.51 | 19.16 | 240,270 | -0.18(-0.93%) |
Mar 17, 2023 | 19.91 | 19.91 | 19.01 | 19.34 | 203,027 | -1.01(-4.96%) |
Mar 16, 2023 | 19.63 | 20.65 | 19.21 | 20.35 | 164,025 | +0.35(+1.75%) |
Mar 15, 2023 | 20.18 | 20.18 | 19.35 | 20.00 | 130,690 | -0.47(-2.30%) |
Mar 14, 2023 | 20.99 | 21.99 | 20.41 | 20.47 | 103,476 | +0.15(+0.74%) |
Mar 13, 2023 | 20.13 | 20.87 | 19.80 | 20.32 | 145,858 | -0.29(-1.41%) |
Mar 10, 2023 | 21.89 | 21.96 | 20.45 | 20.61 | 153,784 | -1.33(-6.06%) |
Mar 09, 2023 | 22.76 | 23.13 | 21.72 | 21.94 | 212,764 | -0.58(-2.58%) |
Mar 08, 2023 | 21.76 | 22.53 | 21.45 | 22.52 | 405,080 | +0.78(+3.59%) |
Mar 07, 2023 | 21.42 | 21.89 | 20.77 | 21.74 | 167,290 | +0.41(+1.92%) |
Mar 06, 2023 | 21.70 | 21.95 | 21.07 | 21.33 | 167,673 | -0.39(-1.80%) |
Mar 03, 2023 | 21.81 | 21.89 | 21.03 | 21.72 | 142,106 | +0.08(+0.37%) |
Mar 02, 2023 | 21.26 | 22.00 | 20.87 | 21.64 | 179,993 | +0.34(+1.60%) |
Mar 01, 2023 | 20.16 | 21.43 | 19.92 | 21.30 | 161,513 | +0.99(+4.87%) |
Feb 28, 2023 | 19.75 | 20.57 | 19.69 | 20.31 | 416,359 | +0.61(+3.10%) |
Feb 27, 2023 | 19.18 | 20.00 | 19.03 | 19.70 | 170,296 | +0.74(+3.90%) |
Feb 24, 2023 | 18.87 | 19.05 | 18.36 | 18.96 | 106,998 | -0.38(-1.96%) |
Feb 23, 2023 | 19.62 | 19.85 | 19.24 | 19.34 | 108,616 | -0.08(-0.41%) |
Feb 22, 2023 | 20.00 | 20.00 | 19.00 | 19.42 | 128,886 | -0.42(-2.12%) |
Feb 21, 2023 | 20.07 | 20.14 | 19.61 | 19.84 | 166,035 | -0.42(-2.07%) |
Feb 17, 2023 | 20.25 | 20.33 | 19.84 | 20.26 | 184,469 | +0.15(+0.75%) |
Feb 16, 2023 | 20.26 | 20.61 | 19.90 | 20.11 | 290,986 | -0.37(-1.81%) |
Feb 15, 2023 | 21.13 | 21.55 | 20.42 | 20.48 | 393,611 | -0.83(-3.89%) |
Feb 14, 2023 | 20.23 | 21.46 | 20.10 | 21.31 | 325,917 | +0.93(+4.56%) |
Feb 13, 2023 | 19.96 | 20.96 | 19.80 | 20.38 | 378,403 | +0.54(+2.72%) |
Feb 10, 2023 | 18.04 | 19.96 | 17.93 | 19.84 | 668,881 | +1.91(+10.65%) |
Feb 09, 2023 | 16.28 | 19.55 | 16.28 | 17.93 | 1,331,212 | +4.13(+29.93%) |
Feb 08, 2023 | 13.50 | 13.90 | 13.30 | 13.80 | 126,436 | +0.34(+2.53%) |
Feb 07, 2023 | 14.20 | 14.24 | 13.38 | 13.46 | 105,132 | -0.84(-5.87%) |
Feb 06, 2023 | 14.73 | 14.82 | 14.24 | 14.30 | 80,049 | -0.65(-4.35%) |
Feb 03, 2023 | 15.29 | 15.74 | 14.79 | 14.95 | 148,367 | -0.66(-4.23%) |
Feb 02, 2023 | 15.33 | 16.56 | 15.29 | 15.61 | 135,099 | +0.38(+2.50%) |
Feb 01, 2023 | 14.55 | 15.27 | 14.32 | 15.23 | 129,965 | +0.73(+5.03%) |
Jan 31, 2023 | 14.34 | 14.58 | 14.21 | 14.50 | 136,235 | +0.16(+1.12%) |
Jan 30, 2023 | 14.34 | 14.62 | 14.24 | 14.34 | 98,403 | -0.23(-1.58%) |
Jan 27, 2023 | 14.64 | 14.82 | 14.36 | 14.57 | 124,136 | -0.20(-1.35%) |
Jan 26, 2023 | 15.15 | 15.50 | 14.64 | 14.77 | 45,441 | -0.16(-1.07%) |
Jan 25, 2023 | 15.04 | 15.07 | 14.65 | 14.93 | 115,160 | -0.24(-1.58%) |
Jan 24, 2023 | 15.25 | 15.64 | 15.09 | 15.17 | 99,529 | -0.11(-0.72%) |
Jan 23, 2023 | 15.34 | 15.49 | 14.53 | 15.28 | 121,454 | -0.08(-0.52%) |
Jan 20, 2023 | 14.92 | 15.79 | 14.57 | 15.36 | 374,267 | +0.74(+5.06%) |
Jan 19, 2023 | 15.79 | 15.85 | 14.51 | 14.62 | 311,468 | -1.38(-8.63%) |
Jan 18, 2023 | 15.14 | 16.36 | 15.14 | 16.00 | 230,490 | +1.03(+6.88%) |
Jan 17, 2023 | 15.32 | 15.61 | 14.87 | 14.97 | 126,031 | -0.28(-1.84%) |
Jan 13, 2023 | 14.75 | 15.38 | 14.57 | 15.25 | 130,366 | +0.31(+2.07%) |
Jan 12, 2023 | 14.72 | 14.98 | 14.12 | 14.94 | 106,130 | +0.43(+2.96%) |
Jan 11, 2023 | 14.64 | 14.78 | 14.14 | 14.51 | 103,804 | +0.04(+0.28%) |
Jan 10, 2023 | 13.90 | 14.51 | 13.66 | 14.47 | 144,678 | +0.59(+4.25%) |
Jan 09, 2023 | 13.20 | 14.04 | 13.20 | 13.88 | 183,677 | +0.78(+5.95%) |
Jan 06, 2023 | 12.45 | 13.12 | 12.45 | 13.10 | 149,742 | +0.66(+5.31%) |
Jan 05, 2023 | 11.90 | 12.58 | 11.55 | 12.44 | 88,120 | +0.43(+3.58%) |
Jan 04, 2023 | 11.61 | 12.09 | 11.61 | 12.01 | 95,601 | +0.44(+3.80%) |
Jan 03, 2023 | 10.84 | 11.75 | 10.84 | 11.57 | 160,966 | +0.86(+8.03%) |
Dec 30, 2022 | 9.300 | 10.76 | 9.300 | 10.71 | 172,335 | +1.22(+12.86%) |
Dec 29, 2022 | 9.790 | 9.970 | 9.215 | 9.490 | 316,267 | -0.19(-1.96%) |
Dec 28, 2022 | 9.640 | 9.960 | 9.640 | 9.680 | 168,582 | -0.05(-0.51%) |
Dec 27, 2022 | 9.950 | 9.990 | 9.590 | 9.730 | 221,975 | -0.24(-2.41%) |
Dec 23, 2022 | 9.650 | 10.07 | 9.633 | 9.970 | 179,924 | +0.26(+2.68%) |
Dec 22, 2022 | 10.18 | 10.21 | 9.680 | 9.710 | 307,149 | -0.62(-6.00%) |
Dec 21, 2022 | 10.15 | 10.58 | 10.15 | 10.33 | 186,985 | +0.21(+2.08%) |
Dec 20, 2022 | 10.62 | 10.62 | 10.01 | 10.12 | 192,390 | -0.58(-5.42%) |
Dec 19, 2022 | 10.19 | 10.90 | 10.19 | 10.70 | 210,547 | +0.47(+4.59%) |
Dec 16, 2022 | 10.13 | 10.71 | 10.02 | 10.23 | 304,448 | -0.24(-2.29%) |
Dec 15, 2022 | 9.100 | 10.50 | 8.910 | 10.47 | 309,832 | +1.39(+15.31%) |
Dec 14, 2022 | 10.31 | 10.35 | 8.990 | 9.080 | 349,547 | -1.21(-11.76%) |
Dec 13, 2022 | 11.50 | 12.08 | 10.07 | 10.29 | 663,098 | -2.06(-16.68%) |
Dec 12, 2022 | 12.81 | 13.00 | 12.10 | 12.35 | 278,925 | -0.42(-3.29%) |
Dec 09, 2022 | 13.24 | 13.24 | 12.20 | 12.77 | 246,036 | -0.38(-2.89%) |
Dec 08, 2022 | 12.71 | 13.17 | 12.57 | 13.15 | 94,488 | +0.44(+3.46%) |
Dec 07, 2022 | 12.89 | 12.90 | 12.56 | 12.71 | 156,060 | -0.18(-1.40%) |
Dec 06, 2022 | 12.60 | 12.96 | 12.58 | 12.89 | 121,420 | +0.39(+3.12%) |
Dec 05, 2022 | 12.36 | 12.68 | 12.14 | 12.50 | 92,533 | +0.10(+0.81%) |
Dec 02, 2022 | 11.73 | 12.49 | 11.57 | 12.40 | 67,257 | +0.50(+4.20%) |
Dec 01, 2022 | 11.98 | 12.07 | 11.84 | 11.90 | 63,759 | +0.09(+0.76%) |
Nov 30, 2022 | 11.42 | 11.98 | 11.37 | 11.81 | 437,333 | +0.29(+2.52%) |
Nov 29, 2022 | 11.35 | 11.67 | 11.24 | 11.52 | 81,040 | +0.21(+1.86%) |
Nov 28, 2022 | 11.13 | 11.36 | 11.03 | 11.31 | 63,312 | +0.09(+0.80%) |
Nov 25, 2022 | 11.27 | 11.45 | 11.20 | 11.22 | 28,190 | -0.13(-1.15%) |
Nov 23, 2022 | 11.56 | 11.65 | 11.25 | 11.35 | 50,467 | -0.22(-1.90%) |
Nov 22, 2022 | 11.54 | 11.79 | 11.44 | 11.57 | 42,222 | +0.10(+0.87%) |
Nov 21, 2022 | 11.55 | 11.71 | 11.25 | 11.47 | 61,575 | -0.23(-1.97%) |
Nov 18, 2022 | 11.44 | 11.83 | 11.31 | 11.70 | 80,343 | +0.53(+4.74%) |
Nov 17, 2022 | 10.98 | 11.19 | 10.96 | 11.17 | 56,248 | -0.02(-0.18%) |
Nov 16, 2022 | 11.71 | 11.77 | 11.16 | 11.19 | 104,860 | -0.78(-6.52%) |
Nov 15, 2022 | 12.00 | 12.36 | 11.82 | 11.97 | 194,645 | +0.28(+2.40%) |
Nov 14, 2022 | 11.34 | 11.73 | 11.01 | 11.69 | 111,090 | +0.35(+3.09%) |
Nov 11, 2022 | 10.62 | 11.45 | 10.58 | 11.34 | 103,872 | +0.73(+6.88%) |
Nov 10, 2022 | 10.00 | 10.64 | 9.920 | 10.61 | 130,461 | +1.01(+10.52%) |
Nov 09, 2022 | 9.200 | 9.650 | 9.120 | 9.600 | 131,101 | +0.26(+2.78%) |
Nov 08, 2022 | 9.770 | 9.820 | 9.220 | 9.340 | 68,046 | -0.36(-3.71%) |
Nov 07, 2022 | 9.570 | 9.710 | 9.156 | 9.700 | 69,726 | +0.14(+1.46%) |
Nov 04, 2022 | 9.580 | 9.690 | 9.410 | 9.560 | 51,577 | +0.20(+2.14%) |
Nov 03, 2022 | 9.060 | 9.435 | 9.020 | 9.360 | 46,985 | +0.12(+1.30%) |
Nov 02, 2022 | 9.420 | 9.680 | 9.220 | 9.240 | 114,122 | -0.25(-2.63%) |
Nov 01, 2022 | 9.320 | 9.560 | 9.060 | 9.490 | 167,410 | +0.32(+3.49%) |
Oct 31, 2022 | 9.000 | 9.410 | 8.830 | 9.170 | 403,722 | +0.12(+1.33%) |
Oct 28, 2022 | 9.330 | 9.550 | 8.960 | 9.050 | 171,491 | -0.25(-2.69%) |
Oct 27, 2022 | 8.870 | 9.770 | 8.770 | 9.300 | 465,072 | +0.90(+10.71%) |
Oct 26, 2022 | 8.120 | 8.720 | 8.120 | 8.400 | 238,921 | +0.30(+3.70%) |
Oct 25, 2022 | 7.800 | 8.240 | 7.754 | 8.100 | 152,818 | +0.25(+3.18%) |
Oct 24, 2022 | 7.540 | 7.940 | 7.400 | 7.850 | 109,743 | +0.37(+4.95%) |
Oct 21, 2022 | 7.390 | 7.640 | 7.240 | 7.480 | 244,814 | +0.11(+1.49%) |
Oct 20, 2022 | 7.570 | 7.670 | 7.350 | 7.370 | 84,903 | -0.28(-3.66%) |
Oct 19, 2022 | 7.670 | 7.770 | 7.540 | 7.650 | 82,009 | -0.13(-1.67%) |
Oct 18, 2022 | 7.930 | 8.060 | 7.680 | 7.780 | 48,627 | +0.05(+0.65%) |
Oct 17, 2022 | 7.710 | 8.010 | 7.635 | 7.730 | 87,645 | +0.20(+2.66%) |
Oct 14, 2022 | 7.550 | 7.756 | 7.250 | 7.530 | 156,701 | +0.03(+0.40%) |
Oct 13, 2022 | 7.460 | 7.760 | 7.135 | 7.500 | 181,071 | -0.10(-1.32%) |
Oct 12, 2022 | 7.850 | 7.850 | 7.470 | 7.600 | 122,650 | -0.22(-2.81%) |
Oct 11, 2022 | 8.280 | 8.280 | 7.530 | 7.820 | 193,535 | -0.47(-5.67%) |
Oct 10, 2022 | 9.320 | 9.320 | 8.280 | 8.290 | 78,368 | -1.00(-10.76%) |
Oct 07, 2022 | 9.670 | 9.670 | 9.250 | 9.290 | 132,974 | -0.41(-4.23%) |
Oct 06, 2022 | 9.490 | 9.785 | 9.420 | 9.700 | 125,603 | +0.18(+1.89%) |
Oct 05, 2022 | 9.160 | 9.560 | 9.160 | 9.520 | 133,912 | +0.20(+2.15%) |
Oct 04, 2022 | 9.350 | 9.400 | 9.115 | 9.320 | 130,518 | +0.23(+2.53%) |
Oct 03, 2022 | 8.580 | 9.260 | 8.500 | 9.090 | 140,110 | +0.74(+8.86%) |
Sep 30, 2022 | 8.260 | 8.540 | 8.080 | 8.350 | 111,038 | +0.09(+1.09%) |
Sep 29, 2022 | 8.360 | 8.360 | 8.020 | 8.260 | 49,383 | -0.27(-3.17%) |
Sep 28, 2022 | 8.130 | 8.580 | 8.120 | 8.530 | 71,407 | +0.41(+5.05%) |
Sep 27, 2022 | 8.560 | 8.580 | 8.070 | 8.120 | 65,122 | -0.23(-2.75%) |
Sep 26, 2022 | 8.580 | 8.770 | 8.340 | 8.350 | 67,687 | -0.30(-3.47%) |
Sep 23, 2022 | 8.720 | 8.800 | 8.510 | 8.650 | 90,090 | -0.20(-2.26%) |
Sep 22, 2022 | 9.120 | 9.220 | 8.720 | 8.850 | 64,918 | -0.25(-2.69%) |
Sep 21, 2022 | 9.400 | 9.550 | 9.085 | 9.095 | 64,357 | -0.30(-3.24%) |
Sep 20, 2022 | 9.800 | 9.800 | 9.330 | 9.400 | 67,011 | -0.46(-4.67%) |
Sep 19, 2022 | 10.01 | 10.07 | 9.810 | 9.860 | 57,457 | -0.27(-2.67%) |
Sep 16, 2022 | 10.03 | 10.23 | 9.680 | 10.13 | 227,922 | +0.02(+0.20%) |
Sep 15, 2022 | 9.570 | 10.15 | 9.570 | 10.11 | 88,020 | +0.38(+3.91%) |
Sep 14, 2022 | 9.860 | 9.890 | 9.535 | 9.730 | 57,459 | -0.18(-1.82%) |
Sep 13, 2022 | 10.58 | 10.76 | 9.820 | 9.910 | 83,766 | -0.92(-8.49%) |
Sep 12, 2022 | 11.09 | 11.17 | 10.80 | 10.83 | 79,939 | -0.27(-2.43%) |
Sep 09, 2022 | 11.58 | 11.80 | 11.04 | 11.10 | 45,158 | -0.37(-3.23%) |
Sep 08, 2022 | 11.34 | 11.56 | 11.21 | 11.47 | 74,637 | -0.04(-0.35%) |
Sep 07, 2022 | 11.18 | 11.56 | 11.18 | 11.51 | 56,291 | +0.24(+2.13%) |
Sep 06, 2022 | 11.62 | 11.62 | 11.07 | 11.27 | 70,262 | -0.18(-1.57%) |
Sep 02, 2022 | 11.79 | 11.79 | 11.31 | 11.45 | 50,574 | -0.13(-1.12%) |
Sep 01, 2022 | 11.71 | 11.71 | 11.25 | 11.58 | 56,140 | -0.29(-2.44%) |
Aug 31, 2022 | 11.90 | 11.92 | 11.75 | 11.87 | 46,995 | +0.10(+0.85%) |
Aug 30, 2022 | 12.04 | 12.04 | 11.61 | 11.77 | 42,295 | -0.26(-2.16%) |
Aug 29, 2022 | 11.75 | 12.12 | 11.67 | 12.03 | 106,739 | +0.11(+0.92%) |
Aug 26, 2022 | 12.38 | 12.38 | 11.86 | 11.92 | 79,199 | -0.43(-3.48%) |
Aug 25, 2022 | 11.72 | 12.37 | 11.72 | 12.35 | 95,005 | +0.75(+6.47%) |
Aug 24, 2022 | 11.20 | 11.73 | 11.20 | 11.60 | 31,070 | +0.33(+2.93%) |
Aug 23, 2022 | 11.31 | 11.62 | 11.17 | 11.27 | 53,726 | -0.01(-0.09%) |
Aug 22, 2022 | 11.55 | 11.64 | 11.21 | 11.28 | 46,617 | -0.57(-4.81%) |
Aug 19, 2022 | 11.88 | 12.04 | 11.59 | 11.85 | 93,334 | -0.26(-2.15%) |
Aug 18, 2022 | 12.42 | 12.61 | 12.07 | 12.11 | 34,055 | -0.40(-3.20%) |
Aug 17, 2022 | 12.43 | 12.73 | 12.31 | 12.51 | 86,274 | -0.13(-1.03%) |
Aug 16, 2022 | 12.57 | 12.89 | 12.55 | 12.64 | 52,134 | -0.11(-0.86%) |
Aug 15, 2022 | 12.13 | 12.75 | 12.13 | 12.75 | 51,087 | +0.34(+2.74%) |
Aug 12, 2022 | 11.85 | 12.54 | 11.66 | 12.41 | 53,819 | +0.73(+6.25%) |
Aug 11, 2022 | 11.82 | 12.00 | 10.72 | 11.68 | 153,947 | -0.32(-2.67%) |
Aug 10, 2022 | 11.84 | 12.41 | 11.61 | 12.00 | 63,822 | +0.29(+2.48%) |
Aug 09, 2022 | 12.20 | 12.25 | 11.65 | 11.71 | 47,257 | -0.65(-5.26%) |
Aug 08, 2022 | 11.86 | 12.43 | 11.84 | 12.36 | 149,819 | +0.63(+5.37%) |
Aug 05, 2022 | 11.59 | 11.77 | 11.41 | 11.73 | 40,258 | +0.10(+0.86%) |
Aug 04, 2022 | 11.53 | 11.81 | 11.51 | 11.63 | 51,937 | +0.19(+1.66%) |
Aug 03, 2022 | 11.05 | 11.58 | 11.05 | 11.44 | 48,095 | +0.57(+5.24%) |
Aug 02, 2022 | 10.40 | 10.95 | 10.40 | 10.87 | 114,182 | +0.35(+3.33%) |
Aug 01, 2022 | 11.09 | 11.16 | 10.47 | 10.52 | 85,283 | -0.64(-5.73%) |
Jul 29, 2022 | 10.42 | 11.32 | 10.42 | 11.16 | 85,882 | +0.78(+7.51%) |
Jul 28, 2022 | 10.00 | 10.41 | 9.780 | 10.38 | 67,856 | +0.42(+4.22%) |
Jul 27, 2022 | 9.850 | 10.00 | 9.695 | 9.960 | 37,679 | +0.25(+2.57%) |
Jul 26, 2022 | 9.880 | 9.880 | 9.518 | 9.710 | 39,423 | -0.11(-1.12%) |
Jul 25, 2022 | 9.890 | 10.00 | 9.750 | 9.820 | 42,242 | +0.01(+0.10%) |
Jul 22, 2022 | 9.990 | 10.06 | 9.750 | 9.810 | 39,842 | -0.22(-2.19%) |
Jul 21, 2022 | 9.820 | 10.04 | 9.750 | 10.03 | 35,181 | +0.09(+0.91%) |
Jul 20, 2022 | 9.590 | 10.01 | 9.280 | 9.940 | 113,405 | +0.28(+2.90%) |
Jul 19, 2022 | 9.180 | 9.750 | 9.120 | 9.660 | 45,032 | +0.64(+7.10%) |
Jul 18, 2022 | 8.730 | 9.168 | 8.730 | 9.020 | 52,094 | +0.33(+3.80%) |
Jul 15, 2022 | 8.690 | 8.770 | 8.410 | 8.690 | 118,801 | +0.18(+2.12%) |
Jul 14, 2022 | 8.710 | 8.710 | 8.420 | 8.510 | 34,100 | -0.18(-2.07%) |
Jul 13, 2022 | 8.850 | 8.870 | 8.650 | 8.690 | 53,205 | -0.17(-1.92%) |
Jul 12, 2022 | 8.690 | 8.910 | 8.690 | 8.860 | 40,218 | +0.16(+1.84%) |
Jul 11, 2022 | 9.080 | 9.080 | 8.620 | 8.700 | 59,535 | -0.34(-3.76%) |
Jul 08, 2022 | 9.230 | 9.280 | 8.980 | 9.040 | 43,325 | -0.23(-2.48%) |
Jul 07, 2022 | 9.060 | 9.368 | 9.050 | 9.270 | 41,363 | +0.32(+3.58%) |
Jul 06, 2022 | 9.190 | 9.290 | 8.810 | 8.950 | 63,755 | -0.24(-2.61%) |
Jul 05, 2022 | 8.920 | 9.190 | 8.580 | 9.190 | 81,654 | +0.02(+0.22%) |
Jul 01, 2022 | 9.130 | 9.390 | 8.850 | 9.170 | 77,189 | -0.04(-0.43%) |
Jun 30, 2022 | 9.440 | 9.440 | 9.070 | 9.210 | 95,826 | -0.19(-2.02%) |
Jun 29, 2022 | 10.29 | 10.29 | 9.270 | 9.400 | 136,707 | -0.53(-5.34%) |
Jun 28, 2022 | 10.60 | 10.75 | 9.870 | 9.930 | 58,851 | -0.66(-6.23%) |
Jun 27, 2022 | 10.61 | 10.70 | 10.28 | 10.59 | 58,952 | +0.01(+0.09%) |
Jun 24, 2022 | 10.37 | 10.76 | 10.37 | 10.58 | 311,493 | +0.23(+2.22%) |
Jun 23, 2022 | 10.37 | 10.44 | 10.12 | 10.35 | 49,256 | -0.05(-0.48%) |
Jun 22, 2022 | 10.49 | 10.69 | 10.26 | 10.40 | 89,203 | -0.24(-2.26%) |
Jun 21, 2022 | 10.58 | 10.77 | 10.36 | 10.64 | 55,311 | +0.21(+2.01%) |
Jun 17, 2022 | 10.32 | 10.63 | 10.32 | 10.43 | 150,235 | +0.19(+1.86%) |
Jun 16, 2022 | 10.60 | 10.60 | 9.950 | 10.24 | 108,079 | -0.56(-5.19%) |
Jun 15, 2022 | 10.37 | 10.87 | 10.33 | 10.80 | 76,184 | +0.46(+4.45%) |
Jun 14, 2022 | 10.64 | 10.93 | 9.800 | 10.34 | 305,589 | -0.27(-2.54%) |
Jun 13, 2022 | 11.11 | 11.28 | 10.54 | 10.61 | 83,038 | -0.82(-7.17%) |
Jun 10, 2022 | 11.70 | 11.73 | 11.16 | 11.43 | 90,844 | -0.42(-3.54%) |
Jun 09, 2022 | 11.90 | 11.98 | 11.80 | 11.85 | 71,141 | -0.09(-0.75%) |
Jun 08, 2022 | 12.15 | 12.43 | 11.88 | 11.94 | 54,754 | -0.30(-2.45%) |
Jun 07, 2022 | 12.36 | 12.49 | 12.16 | 12.24 | 47,428 | -0.19(-1.53%) |
Jun 06, 2022 | 12.40 | 12.43 | 12.22 | 12.43 | 57,021 | +0.17(+1.39%) |
Jun 03, 2022 | 12.49 | 12.49 | 12.15 | 12.26 | 39,558 | -0.29(-2.31%) |
Jun 02, 2022 | 12.14 | 12.57 | 12.07 | 12.55 | 102,823 | +0.36(+2.95%) |