Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 01, 2022 | 0 | +0.00(+0.00%) | ||||
Aug 31, 2022 | 8.950 | 9.175 | 8.950 | 9.100 | 107,851 | -0.10(-1.09%) |
Aug 30, 2022 | 9.420 | 9.635 | 8.990 | 9.200 | 123,206 | -0.33(-3.46%) |
Aug 29, 2022 | 9.430 | 9.720 | 9.420 | 9.530 | 119,833 | -0.05(-0.52%) |
Aug 26, 2022 | 9.910 | 9.960 | 9.480 | 9.580 | 268,434 | -0.27(-2.74%) |
Aug 25, 2022 | 9.530 | 9.870 | 9.480 | 9.850 | 914,979 | +0.62(+6.72%) |
Aug 24, 2022 | 9.200 | 9.380 | 9.100 | 9.230 | 441,618 | -0.01(-0.11%) |
Aug 23, 2022 | 8.990 | 9.365 | 8.900 | 9.240 | 422,473 | +0.51(+5.84%) |
Aug 22, 2022 | 8.670 | 8.890 | 8.660 | 8.730 | 267,774 | +0.15(+1.75%) |
Aug 19, 2022 | 8.750 | 8.830 | 8.580 | 8.580 | 211,052 | -0.13(-1.49%) |
Aug 18, 2022 | 8.870 | 8.870 | 8.710 | 8.710 | 115,733 | -0.14(-1.58%) |
Aug 17, 2022 | 8.730 | 8.940 | 8.730 | 8.850 | 136,077 | +0.05(+0.57%) |
Aug 16, 2022 | 8.760 | 8.860 | 8.720 | 8.800 | 143,454 | -0.06(-0.68%) |
Aug 15, 2022 | 8.760 | 8.910 | 8.730 | 8.860 | 211,921 | -0.30(-3.28%) |
Aug 12, 2022 | 8.800 | 9.160 | 8.720 | 9.160 | 421,653 | -0.07(-0.76%) |
Aug 11, 2022 | 9.190 | 9.390 | 9.150 | 9.230 | 59,295 | +0.09(+0.98%) |
Aug 10, 2022 | 9.010 | 9.190 | 8.990 | 9.140 | 57,831 | +0.09(+0.99%) |
Aug 09, 2022 | 8.960 | 9.060 | 8.880 | 9.050 | 43,242 | +0.11(+1.23%) |
Aug 08, 2022 | 9.060 | 9.090 | 8.880 | 8.940 | 64,777 | -0.13(-1.43%) |
Aug 05, 2022 | 8.750 | 9.070 | 8.712 | 9.070 | 54,457 | +0.28(+3.19%) |
Aug 04, 2022 | 8.980 | 8.980 | 8.742 | 8.790 | 40,810 | -0.10(-1.12%) |
Aug 03, 2022 | 8.820 | 8.904 | 8.640 | 8.890 | 82,057 | -0.02(-0.22%) |
Aug 02, 2022 | 8.850 | 9.000 | 8.710 | 8.910 | 75,264 | -0.08(-0.89%) |
Aug 01, 2022 | 9.120 | 9.129 | 8.830 | 8.990 | 111,777 | -0.30(-3.23%) |
Jul 29, 2022 | 9.140 | 9.320 | 9.110 | 9.290 | 42,120 | -0.08(-0.85%) |
Jul 28, 2022 | 9.220 | 9.394 | 9.140 | 9.370 | 75,166 | +0.06(+0.64%) |
Jul 27, 2022 | 9.160 | 9.360 | 9.125 | 9.310 | 33,443 | +0.21(+2.31%) |
Jul 26, 2022 | 9.270 | 9.270 | 9.044 | 9.100 | 94,390 | -0.10(-1.09%) |
Jul 25, 2022 | 9.000 | 9.260 | 8.930 | 9.200 | 71,729 | +0.23(+2.56%) |
Jul 22, 2022 | 8.960 | 9.035 | 8.860 | 8.970 | 38,818 | -0.13(-1.43%) |
Jul 21, 2022 | 9.050 | 9.100 | 8.970 | 9.100 | 44,457 | -0.03(-0.33%) |
Jul 20, 2022 | 9.230 | 9.360 | 9.100 | 9.130 | 99,241 | -0.45(-4.70%) |
Jul 19, 2022 | 9.360 | 9.660 | 9.280 | 9.580 | 92,231 | +0.21(+2.24%) |
Jul 18, 2022 | 9.220 | 9.430 | 9.210 | 9.370 | 97,835 | +0.52(+5.88%) |
Jul 15, 2022 | 8.690 | 8.850 | 8.510 | 8.850 | 40,294 | +0.04(+0.45%) |
Jul 14, 2022 | 8.960 | 8.960 | 8.700 | 8.810 | 42,642 | -0.24(-2.65%) |
Jul 13, 2022 | 8.960 | 9.150 | 8.840 | 9.050 | 67,477 | +0.09(+1.00%) |
Jul 12, 2022 | 8.880 | 9.075 | 8.703 | 8.960 | 86,354 | -0.07(-0.78%) |
Jul 11, 2022 | 9.190 | 9.190 | 8.985 | 9.030 | 67,980 | -0.45(-4.75%) |
Jul 08, 2022 | 9.470 | 9.600 | 9.350 | 9.480 | 78,996 | -0.02(-0.21%) |
Jul 07, 2022 | 9.450 | 9.670 | 9.450 | 9.500 | 119,355 | +0.10(+1.06%) |
Jul 06, 2022 | 9.200 | 9.400 | 8.981 | 9.400 | 80,051 | +0.06(+0.64%) |
Jul 05, 2022 | 9.300 | 9.410 | 9.150 | 9.340 | 93,077 | -0.20(-2.10%) |
Jul 01, 2022 | 9.340 | 9.600 | 9.330 | 9.540 | 39,372 | +0.03(+0.32%) |
Jun 30, 2022 | 9.220 | 9.510 | 9.080 | 9.510 | 70,997 | +0.04(+0.41%) |
Jun 29, 2022 | 9.629 | 9.629 | 9.373 | 9.471 | 40,409 | -0.24(-2.44%) |
Jun 28, 2022 | 9.788 | 9.965 | 9.600 | 9.709 | 59,371 | +0.03(+0.31%) |
Jun 27, 2022 | 9.629 | 9.718 | 9.560 | 9.679 | 84,567 | +0.24(+2.51%) |
Jun 24, 2022 | 9.225 | 9.541 | 9.185 | 9.442 | 68,755 | +0.33(+3.58%) |
Jun 23, 2022 | 9.363 | 9.422 | 9.027 | 9.116 | 67,856 | -0.31(-3.25%) |
Jun 22, 2022 | 9.383 | 9.570 | 9.343 | 9.422 | 128,001 | -0.45(-4.60%) |
Jun 21, 2022 | 9.778 | 9.881 | 9.728 | 9.876 | 38,534 | +0.28(+2.88%) |
Jun 17, 2022 | 10.11 | 10.11 | 9.550 | 9.600 | 98,567 | -0.34(-3.38%) |
Jun 16, 2022 | 10.06 | 10.12 | 9.886 | 9.936 | 170,830 | -0.50(-4.83%) |
Jun 15, 2022 | 10.27 | 10.47 | 10.23 | 10.44 | 69,928 | +0.35(+3.42%) |
Jun 14, 2022 | 10.20 | 10.27 | 9.985 | 10.09 | 89,736 | -0.11(-1.06%) |
Jun 13, 2022 | 10.15 | 10.29 | 9.970 | 10.20 | 51,827 | -0.38(-3.55%) |
Jun 10, 2022 | 10.75 | 10.75 | 10.29 | 10.58 | 50,710 | -0.22(-2.01%) |
Jun 09, 2022 | 11.28 | 11.28 | 10.79 | 10.79 | 104,321 | -0.69(-6.02%) |
Jun 08, 2022 | 11.49 | 11.49 | 11.27 | 11.49 | 90,960 | +0.05(+0.43%) |
Jun 07, 2022 | 11.33 | 11.50 | 11.22 | 11.44 | 47,491 | +0.06(+0.52%) |
Jun 06, 2022 | 11.34 | 11.39 | 11.17 | 11.38 | 46,253 | +0.39(+3.50%) |
Jun 03, 2022 | 11.08 | 11.21 | 10.92 | 10.99 | 77,151 | -0.39(-3.39%) |
Jun 02, 2022 | 10.93 | 11.43 | 10.93 | 11.38 | 117,808 | +0.32(+2.86%) |
Jun 01, 2022 | 10.92 | 11.16 | 10.90 | 11.06 | 97,431 | +0.31(+2.85%) |
May 31, 2022 | 11.07 | 11.07 | 10.76 | 10.76 | 111,652 | +0.02(+0.18%) |
May 27, 2022 | 10.91 | 10.93 | 10.61 | 10.74 | 102,362 | -0.18(-1.63%) |
May 26, 2022 | 10.79 | 11.05 | 10.48 | 10.91 | 298,078 | +0.24(+2.22%) |
May 25, 2022 | 10.68 | 10.74 | 10.38 | 10.68 | 189,154 | +0.20(+1.88%) |
May 24, 2022 | 10.65 | 10.71 | 10.41 | 10.48 | 100,341 | -0.60(-5.44%) |
May 23, 2022 | 11.10 | 11.17 | 10.96 | 11.08 | 132,430 | +0.42(+3.99%) |
May 20, 2022 | 10.82 | 10.95 | 10.34 | 10.66 | 133,718 | +0.37(+3.55%) |
May 19, 2022 | 9.965 | 10.39 | 9.965 | 10.29 | 83,473 | +0.40(+4.10%) |
May 18, 2022 | 10.14 | 10.27 | 9.802 | 9.886 | 98,317 | -0.50(-4.85%) |
May 17, 2022 | 10.26 | 10.40 | 10.19 | 10.39 | 84,375 | +0.48(+4.89%) |
May 16, 2022 | 9.867 | 9.985 | 9.807 | 9.906 | 67,451 | +0.20(+2.03%) |
May 13, 2022 | 9.333 | 9.748 | 9.333 | 9.709 | 131,133 | +0.58(+6.39%) |
May 12, 2022 | 9.076 | 9.304 | 8.889 | 9.126 | 93,599 | -0.30(-3.14%) |
May 11, 2022 | 9.392 | 9.827 | 9.353 | 9.422 | 87,799 | +0.07(+0.74%) |
May 10, 2022 | 9.501 | 9.629 | 9.165 | 9.353 | 192,576 | +0.28(+3.05%) |
May 09, 2022 | 9.649 | 9.649 | 9.067 | 9.076 | 126,815 | -0.71(-7.27%) |
May 06, 2022 | 10.02 | 10.02 | 9.639 | 9.788 | 133,382 | -0.70(-6.69%) |
May 05, 2022 | 10.99 | 10.99 | 10.37 | 10.49 | 119,399 | -0.74(-6.60%) |
May 04, 2022 | 11.06 | 11.25 | 10.82 | 11.23 | 65,634 | +0.04(+0.35%) |
May 03, 2022 | 11.16 | 11.45 | 11.07 | 11.19 | 95,656 | +0.02(+0.18%) |
May 02, 2022 | 11.16 | 11.23 | 10.97 | 11.17 | 85,519 | +0.03(+0.27%) |
Apr 29, 2022 | 11.71 | 11.86 | 11.14 | 11.14 | 102,576 | -0.47(-4.08%) |
Apr 28, 2022 | 11.68 | 11.68 | 11.31 | 11.61 | 85,389 | +0.16(+1.38%) |
Apr 27, 2022 | 11.16 | 11.64 | 11.05 | 11.46 | 124,382 | +0.86(+8.11%) |
Apr 26, 2022 | 11.00 | 11.04 | 10.45 | 10.60 | 205,715 | -0.75(-6.61%) |
Apr 25, 2022 | 11.34 | 11.58 | 11.00 | 11.35 | 209,095 | -1.37(-10.79%) |
Apr 22, 2022 | 12.91 | 13.14 | 12.51 | 12.72 | 116,852 | +0.21(+1.66%) |
Apr 21, 2022 | 13.51 | 13.58 | 12.27 | 12.51 | 195,524 | -1.15(-8.39%) |
Apr 20, 2022 | 13.94 | 14.09 | 13.54 | 13.66 | 97,796 | -1.01(-6.87%) |
Apr 19, 2022 | 14.64 | 14.70 | 14.40 | 14.67 | 81,369 | +0.03(+0.20%) |
Apr 18, 2022 | 14.81 | 14.84 | 14.47 | 14.64 | 103,455 | -0.21(-1.40%) |
Apr 14, 2022 | 14.79 | 14.97 | 14.72 | 14.84 | 68,567 | +0.28(+1.90%) |
Apr 13, 2022 | 14.23 | 14.62 | 14.21 | 14.57 | 75,147 | +0.99(+7.27%) |
Apr 12, 2022 | 13.63 | 13.74 | 13.53 | 13.58 | 47,021 | +0.29(+2.16%) |
Apr 11, 2022 | 13.75 | 13.81 | 13.24 | 13.29 | 81,915 | -1.06(-7.36%) |
Apr 08, 2022 | 14.27 | 14.54 | 14.27 | 14.35 | 59,469 | +0.23(+1.61%) |
Apr 07, 2022 | 14.33 | 14.37 | 13.86 | 14.12 | 122,387 | -0.40(-2.79%) |
Apr 06, 2022 | 14.49 | 14.64 | 14.36 | 14.53 | 82,132 | +0.18(+1.24%) |
Apr 05, 2022 | 14.81 | 14.96 | 14.34 | 14.35 | 71,732 | -0.55(-3.71%) |
Apr 04, 2022 | 15.07 | 15.07 | 14.81 | 14.90 | 67,995 | +0.06(+0.40%) |
Apr 01, 2022 | 14.69 | 14.94 | 14.64 | 14.84 | 67,740 | +0.55(+3.87%) |
Mar 31, 2022 | 14.75 | 14.79 | 14.28 | 14.29 | 79,844 | -0.64(-4.30%) |
Mar 30, 2022 | 14.90 | 15.13 | 14.82 | 14.93 | 83,875 | -0.20(-1.31%) |
Mar 29, 2022 | 15.15 | 15.20 | 14.90 | 15.13 | 108,421 | +0.00(+0.00%) |
Mar 28, 2022 | 14.90 | 15.14 | 14.58 | 15.13 | 95,668 | +0.25(+1.66%) |
Mar 25, 2022 | 15.08 | 15.10 | 14.79 | 14.88 | 88,977 | -0.50(-3.27%) |
Mar 24, 2022 | 15.46 | 15.54 | 15.17 | 15.39 | 50,338 | +0.02(+0.13%) |
Mar 23, 2022 | 14.80 | 15.47 | 14.80 | 15.37 | 129,254 | +0.47(+3.18%) |
Mar 22, 2022 | 15.45 | 15.73 | 14.76 | 14.89 | 149,673 | -0.32(-2.08%) |
Mar 21, 2022 | 15.01 | 15.21 | 14.76 | 15.21 | 170,313 | +0.14(+0.92%) |
Mar 18, 2022 | 14.57 | 15.10 | 14.57 | 15.07 | 213,069 | +0.68(+4.74%) |
Mar 17, 2022 | 14.08 | 14.48 | 13.95 | 14.39 | 168,101 | +0.37(+2.61%) |
Mar 16, 2022 | 13.49 | 14.02 | 13.27 | 14.02 | 260,191 | +1.76(+14.33%) |
Mar 15, 2022 | 12.25 | 12.32 | 11.53 | 12.27 | 268,804 | -0.58(-4.53%) |
Mar 14, 2022 | 13.83 | 13.83 | 12.66 | 12.85 | 254,383 | -1.65(-11.38%) |
Mar 11, 2022 | 15.62 | 15.62 | 14.39 | 14.50 | 193,704 | -1.18(-7.50%) |
Mar 10, 2022 | 15.63 | 15.82 | 15.36 | 15.67 | 161,757 | -0.16(-1.00%) |
Mar 09, 2022 | 15.72 | 15.95 | 15.44 | 15.83 | 119,735 | +0.08(+0.50%) |
Mar 08, 2022 | 16.88 | 16.89 | 15.59 | 15.75 | 284,700 | -2.20(-12.27%) |
Mar 07, 2022 | 18.55 | 18.72 | 17.93 | 17.96 | 262,277 | -0.59(-3.19%) |
Mar 04, 2022 | 18.20 | 18.56 | 17.90 | 18.55 | 144,948 | +0.24(+1.29%) |
Mar 03, 2022 | 18.06 | 18.34 | 17.75 | 18.31 | 190,969 | +0.06(+0.32%) |
Mar 02, 2022 | 18.53 | 18.69 | 18.05 | 18.25 | 133,212 | +0.24(+1.32%) |
Mar 01, 2022 | 17.18 | 18.35 | 17.18 | 18.01 | 205,068 | +0.67(+3.87%) |
Feb 28, 2022 | 17.29 | 17.83 | 17.13 | 17.34 | 176,316 | +0.13(+0.75%) |
Feb 25, 2022 | 16.84 | 17.28 | 16.79 | 17.21 | 114,776 | +0.25(+1.46%) |
Feb 24, 2022 | 16.95 | 17.10 | 16.56 | 16.97 | 254,780 | +0.29(+1.72%) |
Feb 23, 2022 | 17.10 | 17.19 | 16.66 | 16.68 | 172,912 | -0.30(-1.75%) |
Feb 22, 2022 | 17.11 | 17.53 | 16.92 | 16.98 | 254,662 | +0.11(+0.64%) |
Feb 18, 2022 | 16.87 | 0 | +0.08(+0.47%) | |||
Feb 17, 2022 | 16.79 | 17.10 | 16.56 | 16.79 | 191,759 | +0.20(+1.19%) |
Feb 16, 2022 | 15.96 | 16.61 | 15.96 | 16.59 | 109,279 | +0.71(+4.48%) |
Feb 15, 2022 | 16.21 | 16.21 | 15.59 | 15.88 | 177,223 | -0.49(-3.02%) |
Feb 14, 2022 | 16.39 | 16.50 | 15.97 | 16.38 | 190,725 | +0.03(+0.18%) |
Feb 11, 2022 | 16.20 | 16.49 | 16.15 | 16.35 | 206,429 | +0.38(+2.35%) |
Feb 10, 2022 | 16.11 | 16.55 | 15.85 | 15.97 | 225,838 | -0.22(-1.34%) |
Feb 09, 2022 | 15.61 | 16.32 | 15.52 | 16.19 | 241,724 | +1.11(+7.33%) |
Feb 08, 2022 | 14.30 | 15.20 | 14.30 | 15.08 | 301,744 | +1.18(+8.45%) |
Feb 07, 2022 | 13.60 | 13.94 | 13.60 | 13.91 | 96,365 | +0.52(+3.91%) |
Feb 04, 2022 | 13.14 | 13.40 | 13.14 | 13.38 | 63,973 | +0.27(+2.03%) |
Feb 03, 2022 | 13.01 | 13.27 | 13.12 | 64,847 | +0.06(+0.45%) | |
Feb 02, 2022 | 13.34 | 13.34 | 12.99 | 13.06 | 63,203 | -0.20(-1.49%) |
Feb 01, 2022 | 12.65 | 13.27 | 12.65 | 13.25 | 81,656 | +0.54(+4.27%) |
Jan 31, 2022 | 12.59 | 12.71 | 61,588 | +0.27(+2.14%) | ||
Jan 28, 2022 | 12.74 | 12.84 | 12.16 | 12.44 | 235,815 | -0.64(-4.91%) |
Jan 27, 2022 | 13.71 | 13.74 | 12.98 | 13.09 | 176,130 | -0.47(-3.50%) |
Jan 26, 2022 | 14.08 | 14.12 | 13.55 | 13.56 | 72,245 | -0.17(-1.22%) |
Jan 25, 2022 | 13.59 | 13.80 | 13.33 | 13.73 | 68,954 | -0.12(-0.86%) |
Jan 24, 2022 | 13.87 | 14.22 | 13.32 | 13.85 | 159,107 | -0.38(-2.64%) |
Jan 21, 2022 | 14.60 | 14.65 | 14.20 | 14.22 | 174,187 | -0.25(-1.71%) |
Jan 20, 2022 | 14.88 | 14.89 | 14.43 | 14.47 | 115,012 | -0.05(-0.34%) |
Jan 19, 2022 | 14.22 | 14.60 | 14.22 | 14.52 | 99,054 | +0.46(+3.30%) |
Jan 18, 2022 | 13.98 | 14.18 | 13.91 | 14.05 | 107,861 | -0.11(-0.77%) |
Jan 14, 2022 | 14.16 | 0 | -0.50(-3.43%) | |||
Jan 13, 2022 | 15.31 | 15.31 | 14.67 | 14.67 | 223,630 | -0.59(-3.88%) |
Jan 12, 2022 | 15.35 | 15.64 | 15.10 | 15.26 | 123,021 | -0.04(-0.26%) |
Jan 11, 2022 | 14.84 | 15.32 | 14.79 | 15.30 | 320,138 | +1.24(+8.86%) |
Jan 10, 2022 | 14.17 | 14.21 | 13.85 | 14.05 | 146,685 | +0.21(+1.50%) |
Jan 07, 2022 | 13.63 | 13.90 | 13.55 | 13.85 | 126,960 | +0.76(+5.81%) |
Jan 06, 2022 | 13.17 | 13.19 | 12.95 | 13.09 | 70,342 | +0.00(+0.00%) |
Jan 05, 2022 | 13.23 | 13.43 | 13.06 | 13.09 | 179,668 | -0.44(-3.29%) |
Jan 04, 2022 | 13.63 | 13.67 | 13.38 | 13.53 | 86,625 | -0.39(-2.77%) |