Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.200 | 0 | +0.10(+1.23%) | |||
Jun 29, 2023 | 8.180 | 8.270 | 7.980 | 8.100 | 67,681 | -0.04(-0.49%) |
Jun 28, 2023 | 8.000 | 8.200 | 8.000 | 8.140 | 37,881 | +0.16(+2.01%) |
Jun 27, 2023 | 8.010 | 8.050 | 7.970 | 7.980 | 45,834 | -0.04(-0.50%) |
Jun 26, 2023 | 8.020 | 8.140 | 7.980 | 8.020 | 78,388 | -0.04(-0.50%) |
Jun 23, 2023 | 8.290 | 8.340 | 8.020 | 8.060 | 63,186 | -0.32(-3.82%) |
Jun 22, 2023 | 8.400 | 8.430 | 8.310 | 8.380 | 39,879 | -0.11(-1.30%) |
Jun 21, 2023 | 8.480 | 8.740 | 8.370 | 8.490 | 34,488 | -0.06(-0.70%) |
Jun 20, 2023 | 8.590 | 8.740 | 8.500 | 8.550 | 70,980 | -0.14(-1.61%) |
Jun 19, 2023 | 8.590 | 8.750 | 8.590 | 8.690 | 25,110 | +0.00(+0.00%) |
Jun 16, 2023 | 8.670 | 8.710 | 8.600 | 8.690 | 31,795 | +0.02(+0.23%) |
Jun 15, 2023 | 8.680 | 8.760 | 8.600 | 8.670 | 31,470 | -0.07(-0.80%) |
Jun 14, 2023 | 8.750 | 8.800 | 8.630 | 8.740 | 56,985 | +0.06(+0.69%) |
Jun 13, 2023 | 8.520 | 8.750 | 8.520 | 8.680 | 90,863 | +0.02(+0.23%) |
Jun 12, 2023 | 8.220 | 8.760 | 8.140 | 8.660 | 121,043 | +0.43(+5.22%) |
Jun 09, 2023 | 8.320 | 8.320 | 8.150 | 8.230 | 25,903 | -0.11(-1.32%) |
Jun 08, 2023 | 8.450 | 8.450 | 8.280 | 8.340 | 27,218 | -0.11(-1.30%) |
Jun 07, 2023 | 8.420 | 8.520 | 8.320 | 8.450 | 71,306 | -0.03(-0.35%) |
Jun 06, 2023 | 8.310 | 8.490 | 8.250 | 8.480 | 41,823 | +0.16(+1.92%) |
Jun 05, 2023 | 8.320 | 8.370 | 8.260 | 8.320 | 33,318 | -0.03(-0.36%) |
Jun 02, 2023 | 8.300 | 8.500 | 8.300 | 8.350 | 85,454 | +0.12(+1.46%) |
Jun 01, 2023 | 8.260 | 8.450 | 8.210 | 8.230 | 79,266 | -0.03(-0.36%) |
May 31, 2023 | 8.270 | 8.370 | 8.060 | 8.260 | 105,097 | -0.05(-0.60%) |
May 30, 2023 | 8.320 | 8.420 | 8.170 | 8.310 | 37,343 | -0.12(-1.42%) |
May 29, 2023 | 8.460 | 8.480 | 8.300 | 8.430 | 18,028 | +0.01(+0.12%) |
May 26, 2023 | 8.080 | 8.520 | 8.080 | 8.420 | 94,802 | +0.36(+4.47%) |
May 25, 2023 | 8.530 | 8.540 | 8.060 | 8.060 | 91,292 | -0.68(-7.78%) |
May 24, 2023 | 8.770 | 8.890 | 8.670 | 8.740 | 62,014 | -0.10(-1.13%) |
May 23, 2023 | 8.600 | 8.850 | 8.520 | 8.840 | 55,495 | +0.21(+2.43%) |
May 19, 2023 | 8.630 | 0 | +0.26(+3.11%) | |||
May 18, 2023 | 8.160 | 8.380 | 8.100 | 8.370 | 180,057 | +0.17(+2.07%) |
May 17, 2023 | 8.050 | 8.200 | 7.960 | 8.200 | 54,107 | +0.21(+2.63%) |
May 16, 2023 | 7.970 | 8.110 | 7.950 | 7.990 | 98,087 | -0.01(-0.12%) |
May 15, 2023 | 8.060 | 8.140 | 7.870 | 8.000 | 181,188 | -0.15(-1.84%) |
May 12, 2023 | 8.010 | 8.220 | 7.170 | 8.150 | 371,189 | -0.21(-2.51%) |
May 11, 2023 | 8.610 | 8.610 | 8.250 | 8.360 | 43,831 | -0.27(-3.13%) |
May 10, 2023 | 8.610 | 8.700 | 8.540 | 8.630 | 65,575 | +0.06(+0.70%) |
May 09, 2023 | 8.380 | 8.570 | 8.270 | 8.570 | 49,530 | +0.10(+1.18%) |
May 08, 2023 | 8.290 | 8.510 | 8.290 | 8.470 | 26,019 | +0.21(+2.54%) |
May 05, 2023 | 8.240 | 8.410 | 8.240 | 8.260 | 46,116 | +0.14(+1.72%) |
May 04, 2023 | 8.540 | 8.550 | 8.120 | 8.120 | 109,204 | -0.45(-5.25%) |
May 03, 2023 | 8.860 | 8.860 | 8.550 | 8.570 | 97,578 | -0.24(-2.72%) |
May 02, 2023 | 8.900 | 8.970 | 8.770 | 8.810 | 57,488 | -0.15(-1.67%) |
May 01, 2023 | 9.000 | 9.150 | 8.930 | 8.960 | 33,382 | -0.02(-0.22%) |
Apr 28, 2023 | 8.850 | 9.050 | 8.830 | 8.980 | 72,256 | +0.16(+1.81%) |
Apr 27, 2023 | 8.880 | 8.940 | 8.820 | 8.820 | 25,700 | -0.03(-0.34%) |
Apr 26, 2023 | 9.060 | 9.140 | 8.820 | 8.850 | 183,061 | -0.11(-1.23%) |
Apr 25, 2023 | 9.260 | 9.260 | 8.960 | 8.960 | 50,793 | -0.29(-3.14%) |
Apr 24, 2023 | 9.050 | 9.350 | 9.050 | 9.250 | 60,314 | +0.25(+2.78%) |
Apr 21, 2023 | 9.030 | 9.070 | 8.940 | 9.000 | 63,002 | -0.02(-0.22%) |
Apr 20, 2023 | 8.960 | 9.080 | 8.950 | 9.020 | 58,068 | -0.02(-0.22%) |
Apr 19, 2023 | 9.200 | 9.200 | 8.930 | 9.040 | 80,380 | -0.13(-1.42%) |
Apr 18, 2023 | 9.160 | 9.230 | 9.130 | 9.170 | 85,824 | +0.00(+0.00%) |
Apr 17, 2023 | 9.200 | 9.210 | 9.100 | 9.170 | 76,392 | -0.03(-0.33%) |
Apr 14, 2023 | 9.250 | 9.370 | 9.170 | 9.200 | 40,590 | -0.08(-0.86%) |
Apr 13, 2023 | 9.250 | 9.320 | 9.230 | 9.280 | 36,817 | +0.04(+0.43%) |
Apr 12, 2023 | 9.320 | 9.340 | 9.180 | 9.240 | 42,781 | -0.06(-0.65%) |
Apr 11, 2023 | 9.150 | 9.300 | 9.130 | 9.300 | 90,565 | +0.18(+1.97%) |
Apr 10, 2023 | 9.240 | 9.300 | 9.110 | 9.120 | 47,442 | -0.08(-0.87%) |
Apr 06, 2023 | 9.200 | 0 | -0.05(-0.54%) | |||
Apr 05, 2023 | 9.260 | 9.300 | 8.860 | 9.250 | 286,903 | -0.08(-0.86%) |
Apr 04, 2023 | 9.310 | 9.410 | 9.250 | 9.330 | 169,828 | -0.02(-0.21%) |
Apr 03, 2023 | 9.220 | 9.350 | 9.050 | 9.350 | 176,907 | +0.07(+0.75%) |
Mar 31, 2023 | 8.730 | 9.310 | 8.650 | 9.280 | 162,048 | +0.62(+7.16%) |
Mar 30, 2023 | 8.960 | 9.000 | 8.580 | 8.660 | 199,712 | -0.22(-2.48%) |
Mar 29, 2023 | 9.150 | 9.150 | 8.470 | 8.880 | 310,372 | -0.27(-2.95%) |
Mar 28, 2023 | 9.300 | 9.300 | 9.150 | 9.150 | 31,526 | -0.09(-0.97%) |
Mar 27, 2023 | 9.570 | 9.570 | 9.240 | 9.240 | 83,026 | -0.34(-3.55%) |
Mar 24, 2023 | 9.000 | 9.700 | 9.000 | 9.580 | 147,981 | +0.58(+6.44%) |
Mar 23, 2023 | 9.120 | 9.230 | 9.000 | 9.000 | 43,246 | -0.08(-0.88%) |
Mar 22, 2023 | 9.110 | 9.150 | 9.000 | 9.080 | 60,216 | -0.03(-0.33%) |
Mar 21, 2023 | 9.130 | 9.310 | 9.040 | 9.110 | 69,271 | +0.04(+0.44%) |
Mar 20, 2023 | 9.070 | 9.090 | 8.900 | 9.070 | 21,103 | +0.10(+1.11%) |
Mar 17, 2023 | 9.110 | 9.110 | 8.880 | 8.970 | 78,315 | -0.28(-3.03%) |
Mar 16, 2023 | 9.110 | 9.250 | 8.930 | 9.250 | 77,143 | +0.13(+1.43%) |
Mar 15, 2023 | 9.170 | 9.190 | 8.900 | 9.120 | 85,544 | -0.30(-3.18%) |
Mar 14, 2023 | 9.840 | 9.840 | 9.250 | 9.420 | 72,771 | +0.03(+0.32%) |
Mar 13, 2023 | 9.460 | 9.520 | 9.250 | 9.390 | 92,366 | -0.17(-1.78%) |
Mar 10, 2023 | 9.730 | 9.930 | 9.470 | 9.560 | 52,531 | -0.17(-1.75%) |
Mar 09, 2023 | 9.900 | 10.07 | 9.710 | 9.730 | 149,838 | -0.17(-1.72%) |
Mar 08, 2023 | 10.04 | 10.15 | 9.860 | 9.900 | 66,590 | -0.20(-1.98%) |
Mar 07, 2023 | 10.24 | 10.24 | 9.810 | 10.10 | 59,086 | -0.11(-1.08%) |
Mar 06, 2023 | 10.31 | 10.64 | 10.11 | 10.21 | 53,344 | -0.17(-1.64%) |
Mar 03, 2023 | 9.600 | 10.73 | 9.510 | 10.38 | 252,747 | +0.84(+8.81%) |
Mar 02, 2023 | 10.02 | 10.02 | 9.470 | 9.540 | 539,865 | -0.56(-5.54%) |
Mar 01, 2023 | 10.34 | 10.38 | 10.02 | 10.10 | 98,734 | -0.23(-2.23%) |
Feb 28, 2023 | 10.33 | 10.40 | 10.32 | 10.33 | 36,955 | +0.00(+0.00%) |
Feb 27, 2023 | 10.42 | 10.50 | 10.32 | 10.33 | 54,569 | -0.25(-2.36%) |
Feb 24, 2023 | 10.35 | 10.64 | 10.28 | 10.58 | 42,525 | +0.13(+1.24%) |
Feb 23, 2023 | 10.57 | 10.65 | 10.37 | 10.45 | 45,760 | -0.01(-0.10%) |
Feb 22, 2023 | 10.51 | 10.53 | 10.35 | 10.46 | 41,755 | +0.00(+0.00%) |
Feb 21, 2023 | 11.00 | 11.02 | 10.46 | 10.46 | 74,409 | -0.73(-6.52%) |
Feb 17, 2023 | 11.19 | 0 | -0.25(-2.19%) | |||
Feb 16, 2023 | 11.47 | 11.60 | 11.41 | 11.44 | 53,250 | -0.21(-1.80%) |
Feb 15, 2023 | 11.59 | 11.74 | 11.50 | 11.65 | 40,378 | +0.00(+0.00%) |
Feb 14, 2023 | 11.50 | 11.71 | 11.44 | 11.65 | 25,771 | +0.09(+0.78%) |
Feb 13, 2023 | 11.25 | 11.61 | 10.90 | 11.56 | 85,997 | +0.31(+2.76%) |
Feb 10, 2023 | 12.08 | 12.08 | 11.16 | 11.25 | 108,574 | -0.80(-6.64%) |
Feb 09, 2023 | 11.95 | 12.11 | 11.70 | 12.05 | 282,014 | +0.19(+1.60%) |
Feb 08, 2023 | 11.37 | 11.98 | 11.18 | 11.86 | 182,937 | +0.51(+4.49%) |
Feb 07, 2023 | 11.60 | 11.63 | 11.21 | 11.35 | 41,869 | -0.23(-1.99%) |
Feb 06, 2023 | 11.61 | 11.78 | 11.37 | 11.58 | 71,434 | -0.04(-0.34%) |
Feb 03, 2023 | 11.53 | 11.78 | 11.52 | 11.62 | 83,511 | -0.03(-0.26%) |
Feb 02, 2023 | 12.02 | 12.15 | 11.51 | 11.65 | 96,575 | -0.34(-2.84%) |
Feb 01, 2023 | 11.61 | 11.99 | 11.30 | 11.99 | 184,133 | +0.50(+4.35%) |
Jan 31, 2023 | 10.71 | 11.63 | 10.67 | 11.49 | 150,821 | +0.78(+7.28%) |
Jan 30, 2023 | 10.86 | 10.96 | 10.70 | 10.71 | 21,727 | -0.20(-1.83%) |
Jan 27, 2023 | 10.75 | 10.91 | 10.69 | 10.91 | 27,458 | +0.21(+1.96%) |
Jan 26, 2023 | 10.67 | 10.71 | 10.50 | 10.70 | 31,596 | +0.20(+1.90%) |
Jan 25, 2023 | 10.50 | 10.69 | 10.40 | 10.50 | 51,122 | -0.14(-1.32%) |
Jan 24, 2023 | 10.61 | 10.70 | 10.35 | 10.64 | 53,479 | +0.18(+1.72%) |
Jan 23, 2023 | 10.20 | 10.72 | 10.20 | 10.46 | 57,608 | +0.29(+2.85%) |
Jan 20, 2023 | 10.30 | 10.31 | 10.10 | 10.17 | 42,228 | -0.14(-1.36%) |
Jan 19, 2023 | 10.28 | 10.45 | 10.01 | 10.31 | 85,770 | +0.08(+0.78%) |
Jan 18, 2023 | 10.61 | 10.75 | 10.23 | 10.23 | 54,252 | -0.24(-2.29%) |
Jan 17, 2023 | 10.98 | 10.98 | 10.35 | 10.47 | 55,340 | -0.13(-1.23%) |
Jan 16, 2023 | 10.37 | 10.76 | 10.29 | 10.60 | 34,085 | +0.41(+4.02%) |
Jan 13, 2023 | 10.47 | 10.47 | 10.18 | 10.19 | 41,304 | -0.20(-1.92%) |
Jan 12, 2023 | 10.33 | 10.43 | 10.17 | 10.39 | 37,520 | +0.13(+1.27%) |
Jan 11, 2023 | 10.26 | 10.52 | 10.21 | 10.26 | 48,705 | -0.01(-0.10%) |
Jan 10, 2023 | 10.13 | 10.31 | 10.11 | 10.27 | 19,445 | +0.13(+1.28%) |
Jan 09, 2023 | 9.870 | 10.26 | 9.860 | 10.14 | 63,615 | +0.36(+3.68%) |
Jan 06, 2023 | 9.670 | 9.820 | 9.650 | 9.780 | 71,639 | +0.13(+1.35%) |
Jan 05, 2023 | 9.710 | 9.730 | 9.500 | 9.650 | 109,997 | -0.11(-1.13%) |
Jan 04, 2023 | 9.850 | 9.900 | 9.690 | 9.760 | 26,461 | -0.01(-0.10%) |
Jan 03, 2023 | 9.610 | 9.880 | 9.450 | 9.770 | 40,657 | +0.17(+1.77%) |
Dec 30, 2022 | 9.600 | 0 | -0.31(-3.13%) | |||
Dec 29, 2022 | 9.500 | 10.06 | 9.380 | 9.910 | 122,040 | +0.56(+5.99%) |
Dec 28, 2022 | 9.360 | 9.430 | 9.270 | 9.350 | 136,614 | +0.05(+0.54%) |
Dec 23, 2022 | 9.300 | 0 | +0.00(+0.00%) | |||
Dec 22, 2022 | 9.390 | 9.480 | 9.040 | 9.300 | 188,425 | -0.12(-1.27%) |
Dec 21, 2022 | 9.290 | 9.500 | 9.250 | 9.420 | 81,682 | +0.21(+2.28%) |
Dec 20, 2022 | 9.210 | 9.350 | 9.180 | 9.210 | 80,507 | +0.00(+0.00%) |
Dec 19, 2022 | 9.900 | 9.900 | 9.190 | 9.210 | 119,012 | -0.68(-6.88%) |
Dec 16, 2022 | 9.750 | 9.920 | 9.690 | 9.890 | 72,497 | +0.14(+1.44%) |
Dec 15, 2022 | 10.00 | 10.00 | 9.750 | 9.750 | 109,947 | -0.33(-3.27%) |
Dec 14, 2022 | 10.30 | 10.33 | 10.03 | 10.08 | 188,192 | -0.23(-2.23%) |
Dec 13, 2022 | 10.98 | 11.03 | 10.20 | 10.31 | 102,991 | -0.24(-2.27%) |
Dec 12, 2022 | 10.50 | 10.63 | 10.45 | 10.55 | 253,199 | +0.07(+0.67%) |
Dec 09, 2022 | 10.58 | 10.84 | 10.48 | 10.48 | 102,874 | -0.05(-0.47%) |
Dec 08, 2022 | 11.09 | 11.09 | 10.43 | 10.53 | 155,732 | -0.42(-3.84%) |
Dec 07, 2022 | 10.88 | 11.26 | 10.78 | 10.95 | 567,185 | +0.12(+1.11%) |
Dec 06, 2022 | 10.87 | 11.10 | 10.62 | 10.83 | 362,272 | +0.11(+1.03%) |
Dec 05, 2022 | 10.28 | 10.72 | 9.930 | 10.72 | 280,948 | +0.45(+4.38%) |
Dec 02, 2022 | 10.29 | 10.39 | 10.17 | 10.27 | 44,126 | -0.11(-1.06%) |
Dec 01, 2022 | 10.18 | 10.50 | 9.980 | 10.38 | 101,598 | +0.33(+3.28%) |
Nov 30, 2022 | 9.650 | 10.09 | 9.460 | 10.05 | 125,572 | +0.59(+6.24%) |
Nov 29, 2022 | 9.370 | 9.530 | 9.310 | 9.460 | 37,016 | +0.16(+1.72%) |
Nov 28, 2022 | 9.830 | 9.850 | 9.300 | 9.300 | 96,417 | -0.55(-5.58%) |
Nov 25, 2022 | 9.720 | 9.930 | 9.700 | 9.850 | 50,846 | +0.12(+1.23%) |
Nov 24, 2022 | 9.750 | 9.820 | 9.590 | 9.730 | 59,310 | +0.14(+1.46%) |
Nov 23, 2022 | 9.210 | 9.720 | 9.210 | 9.590 | 101,578 | +0.38(+4.13%) |
Nov 22, 2022 | 9.240 | 9.460 | 9.110 | 9.210 | 69,314 | +0.06(+0.66%) |
Nov 21, 2022 | 9.110 | 9.180 | 8.920 | 9.150 | 80,081 | -0.03(-0.33%) |
Nov 18, 2022 | 9.100 | 9.310 | 8.800 | 9.180 | 117,556 | +0.16(+1.77%) |
Nov 17, 2022 | 8.460 | 9.060 | 8.310 | 9.020 | 162,004 | +0.41(+4.76%) |
Nov 16, 2022 | 8.960 | 8.960 | 8.490 | 8.610 | 240,908 | -0.37(-4.12%) |
Nov 15, 2022 | 9.150 | 9.170 | 8.840 | 8.980 | 342,720 | +0.01(+0.11%) |
Nov 14, 2022 | 9.070 | 9.520 | 8.920 | 8.970 | 489,677 | -0.02(-0.22%) |
Nov 11, 2022 | 10.75 | 10.75 | 8.720 | 8.990 | 776,504 | -1.84(-16.99%) |
Nov 10, 2022 | 10.74 | 11.25 | 10.73 | 10.83 | 101,368 | +0.46(+4.44%) |
Nov 09, 2022 | 10.79 | 10.80 | 10.32 | 10.37 | 47,753 | -0.51(-4.69%) |
Nov 08, 2022 | 10.91 | 11.05 | 10.70 | 10.88 | 53,038 | +0.00(+0.00%) |
Nov 07, 2022 | 11.25 | 11.25 | 10.82 | 10.88 | 47,925 | -0.31(-2.77%) |
Nov 04, 2022 | 10.68 | 11.19 | 10.61 | 11.19 | 131,495 | +0.82(+7.91%) |
Nov 03, 2022 | 9.920 | 10.51 | 9.910 | 10.37 | 135,065 | +0.33(+3.29%) |
Nov 02, 2022 | 10.25 | 10.53 | 9.960 | 10.04 | 104,246 | -0.21(-2.05%) |
Nov 01, 2022 | 10.82 | 10.82 | 10.25 | 10.25 | 138,629 | -0.39(-3.67%) |
Oct 31, 2022 | 10.45 | 10.73 | 10.42 | 10.64 | 151,493 | +0.01(+0.09%) |
Oct 28, 2022 | 10.59 | 10.74 | 10.56 | 10.63 | 77,427 | +0.04(+0.38%) |
Oct 27, 2022 | 10.67 | 10.70 | 10.38 | 10.59 | 64,298 | -0.07(-0.66%) |
Oct 26, 2022 | 10.53 | 10.68 | 10.34 | 10.66 | 127,435 | +0.17(+1.62%) |
Oct 25, 2022 | 10.05 | 10.49 | 10.03 | 10.49 | 134,116 | +0.40(+3.96%) |
Oct 24, 2022 | 9.760 | 10.30 | 9.650 | 10.09 | 192,816 | +0.30(+3.06%) |
Oct 21, 2022 | 9.450 | 9.790 | 9.260 | 9.790 | 112,004 | +0.40(+4.26%) |
Oct 20, 2022 | 9.540 | 9.820 | 9.300 | 9.390 | 95,291 | -0.15(-1.57%) |
Oct 19, 2022 | 9.910 | 9.910 | 9.330 | 9.540 | 124,479 | -0.41(-4.12%) |
Oct 18, 2022 | 10.17 | 10.33 | 9.880 | 9.950 | 100,231 | -0.01(-0.10%) |
Oct 17, 2022 | 10.16 | 10.16 | 9.640 | 9.960 | 235,582 | +0.08(+0.81%) |
Oct 14, 2022 | 10.15 | 10.35 | 9.860 | 9.880 | 235,285 | -0.14(-1.40%) |
Oct 13, 2022 | 9.800 | 10.17 | 9.460 | 10.02 | 176,781 | +0.15(+1.52%) |
Oct 12, 2022 | 9.820 | 10.02 | 9.790 | 9.870 | 119,544 | +0.01(+0.10%) |
Oct 11, 2022 | 10.16 | 10.23 | 9.770 | 9.860 | 262,051 | -0.33(-3.24%) |
Oct 07, 2022 | 10.19 | 0 | -0.38(-3.60%) | |||
Oct 06, 2022 | 10.87 | 11.01 | 10.52 | 10.57 | 60,344 | -0.36(-3.29%) |
Oct 05, 2022 | 10.95 | 11.05 | 10.63 | 10.93 | 158,644 | -0.04(-0.36%) |
Oct 04, 2022 | 10.77 | 11.11 | 10.74 | 10.97 | 143,775 | +0.53(+5.08%) |
Oct 03, 2022 | 10.35 | 10.70 | 10.23 | 10.44 | 348,606 | +0.25(+2.45%) |
Sep 30, 2022 | 10.04 | 10.43 | 10.02 | 10.19 | 67,191 | +0.09(+0.89%) |
Sep 29, 2022 | 10.20 | 10.20 | 9.650 | 10.10 | 220,506 | -0.10(-0.98%) |
Sep 28, 2022 | 10.20 | 10.47 | 10.20 | 10.20 | 137,255 | -0.04(-0.39%) |
Sep 27, 2022 | 10.46 | 10.70 | 10.20 | 10.24 | 134,947 | +0.01(+0.10%) |
Sep 26, 2022 | 10.43 | 10.73 | 10.19 | 10.23 | 274,514 | -0.27(-2.57%) |
Sep 23, 2022 | 10.89 | 10.89 | 10.41 | 10.50 | 205,552 | -0.68(-6.08%) |
Sep 22, 2022 | 11.50 | 11.66 | 10.93 | 11.18 | 231,899 | -0.43(-3.70%) |
Sep 21, 2022 | 12.15 | 12.20 | 11.60 | 11.61 | 154,265 | -0.36(-3.01%) |
Sep 20, 2022 | 12.27 | 12.50 | 11.58 | 11.97 | 142,252 | -0.44(-3.55%) |
Sep 19, 2022 | 12.25 | 12.50 | 12.16 | 12.41 | 186,512 | +0.01(+0.08%) |
Sep 16, 2022 | 12.43 | 12.43 | 11.90 | 12.40 | 290,146 | -0.23(-1.82%) |
Sep 15, 2022 | 13.20 | 13.47 | 12.42 | 12.63 | 216,643 | -0.71(-5.32%) |
Sep 14, 2022 | 14.07 | 14.07 | 13.32 | 13.34 | 116,660 | -0.66(-4.71%) |
Sep 13, 2022 | 14.06 | 14.30 | 13.70 | 14.00 | 99,874 | -0.24(-1.69%) |
Sep 12, 2022 | 14.26 | 14.47 | 14.22 | 14.24 | 155,757 | +0.07(+0.49%) |
Sep 09, 2022 | 14.40 | 14.55 | 14.15 | 14.17 | 87,791 | -0.08(-0.56%) |
Sep 08, 2022 | 13.83 | 14.30 | 13.83 | 14.25 | 71,708 | +0.36(+2.59%) |
Sep 07, 2022 | 13.70 | 13.97 | 13.58 | 13.89 | 82,374 | +0.12(+0.87%) |
Sep 06, 2022 | 13.79 | 14.09 | 13.70 | 13.77 | 47,178 | +0.07(+0.51%) |
Sep 02, 2022 | 13.70 | 0 | -0.01(-0.07%) | |||
Sep 01, 2022 | 14.30 | 14.30 | 13.63 | 13.71 | 112,720 | -0.76(-5.25%) |
Aug 31, 2022 | 14.39 | 14.60 | 14.38 | 14.47 | 223,059 | +0.20(+1.40%) |
Aug 30, 2022 | 14.81 | 14.81 | 13.85 | 14.27 | 189,101 | -0.51(-3.45%) |
Aug 29, 2022 | 15.05 | 15.20 | 14.22 | 14.78 | 649,172 | -1.85(-11.12%) |
Aug 26, 2022 | 15.49 | 17.20 | 15.47 | 16.63 | 270,813 | +1.76(+11.84%) |
Aug 25, 2022 | 14.46 | 14.91 | 14.38 | 14.87 | 81,166 | +0.54(+3.77%) |
Aug 24, 2022 | 14.31 | 14.46 | 14.02 | 14.33 | 73,005 | +0.35(+2.50%) |
Aug 23, 2022 | 13.78 | 14.22 | 13.76 | 13.98 | 98,066 | +0.33(+2.42%) |
Aug 22, 2022 | 13.79 | 13.80 | 13.38 | 13.65 | 44,016 | -0.15(-1.09%) |
Aug 19, 2022 | 14.00 | 14.00 | 13.70 | 13.80 | 37,576 | -0.48(-3.36%) |
Aug 18, 2022 | 14.45 | 14.45 | 14.06 | 14.28 | 76,678 | -0.08(-0.56%) |
Aug 17, 2022 | 14.60 | 14.74 | 14.04 | 14.36 | 108,816 | -0.32(-2.18%) |
Aug 16, 2022 | 14.69 | 14.71 | 14.14 | 14.68 | 45,000 | +0.04(+0.27%) |
Aug 15, 2022 | 15.27 | 15.43 | 14.54 | 14.64 | 196,423 | -0.86(-5.55%) |
Aug 12, 2022 | 14.90 | 15.60 | 14.60 | 15.50 | 255,068 | +0.73(+4.94%) |
Aug 11, 2022 | 14.20 | 14.89 | 14.20 | 14.77 | 138,917 | +0.60(+4.23%) |
Aug 10, 2022 | 13.42 | 14.34 | 13.42 | 14.17 | 92,781 | +0.99(+7.51%) |
Aug 09, 2022 | 13.50 | 13.50 | 12.82 | 13.18 | 32,289 | -0.31(-2.30%) |
Aug 08, 2022 | 13.19 | 13.63 | 13.19 | 13.49 | 34,035 | +0.35(+2.66%) |
Aug 05, 2022 | 12.32 | 13.15 | 12.32 | 13.14 | 31,102 | +0.14(+1.08%) |
Aug 04, 2022 | 13.15 | 13.15 | 12.71 | 13.00 | 32,574 | -0.01(-0.08%) |
Aug 03, 2022 | 13.37 | 13.37 | 12.68 | 13.01 | 65,276 | -0.32(-2.40%) |
Aug 02, 2022 | 14.53 | 14.53 | 13.20 | 13.33 | 72,848 | -1.22(-8.38%) |
Jul 29, 2022 | 14.55 | 0 | +0.70(+5.05%) | |||
Jul 28, 2022 | 13.50 | 14.05 | 13.04 | 13.85 | 65,858 | +0.55(+4.14%) |
Jul 27, 2022 | 12.48 | 13.35 | 12.35 | 13.30 | 87,811 | +0.93(+7.52%) |
Jul 26, 2022 | 12.40 | 12.52 | 12.15 | 12.37 | 114,918 | -0.03(-0.24%) |
Jul 25, 2022 | 12.50 | 12.68 | 12.24 | 12.40 | 24,543 | -0.05(-0.40%) |
Jul 22, 2022 | 12.57 | 12.71 | 12.35 | 12.45 | 21,274 | +0.03(+0.24%) |
Jul 21, 2022 | 12.06 | 12.53 | 11.97 | 12.42 | 46,236 | +0.26(+2.14%) |
Jul 20, 2022 | 12.15 | 12.31 | 12.06 | 12.16 | 36,217 | +0.00(+0.00%) |
Jul 19, 2022 | 11.83 | 12.39 | 11.65 | 12.16 | 40,498 | +0.44(+3.75%) |
Jul 18, 2022 | 11.75 | 12.10 | 11.34 | 11.72 | 30,923 | +0.29(+2.54%) |
Jul 15, 2022 | 11.50 | 11.53 | 11.05 | 11.43 | 35,618 | +0.21(+1.87%) |
Jul 14, 2022 | 11.87 | 11.87 | 11.16 | 11.22 | 23,913 | -0.63(-5.32%) |
Jul 13, 2022 | 12.08 | 12.12 | 11.76 | 11.85 | 31,109 | -0.38(-3.11%) |
Jul 12, 2022 | 12.50 | 12.50 | 12.18 | 12.23 | 65,900 | -0.32(-2.55%) |
Jul 11, 2022 | 12.49 | 12.68 | 12.29 | 12.55 | 88,896 | -0.09(-0.71%) |
Jul 08, 2022 | 12.62 | 13.31 | 12.47 | 12.64 | 55,602 | -0.02(-0.16%) |
Jul 07, 2022 | 12.14 | 12.74 | 12.14 | 12.66 | 44,709 | +0.75(+6.30%) |
Jul 06, 2022 | 12.38 | 12.54 | 11.76 | 11.91 | 61,020 | -0.53(-4.26%) |
Jul 05, 2022 | 13.41 | 13.41 | 12.10 | 12.44 | 87,943 | +0.04(+0.32%) |