Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.210 | 4.330 | 4.100 | 4.100 | 33,805 | -0.08(-1.91%) |
Apr 27, 2023 | 4.370 | 4.377 | 4.120 | 4.180 | 23,817 | -0.07(-1.65%) |
Apr 26, 2023 | 4.580 | 4.650 | 4.210 | 4.250 | 32,726 | -0.33(-7.21%) |
Apr 25, 2023 | 4.280 | 4.680 | 4.210 | 4.580 | 32,849 | +0.24(+5.53%) |
Apr 24, 2023 | 4.200 | 4.370 | 4.060 | 4.340 | 29,051 | +0.14(+3.33%) |
Apr 21, 2023 | 4.000 | 4.210 | 4.000 | 4.200 | 34,537 | +0.14(+3.45%) |
Apr 20, 2023 | 4.060 | 4.180 | 3.980 | 4.060 | 28,619 | -0.07(-1.69%) |
Apr 19, 2023 | 4.050 | 4.250 | 4.050 | 4.130 | 39,659 | +0.08(+1.98%) |
Apr 18, 2023 | 4.240 | 4.250 | 4.050 | 4.050 | 33,823 | -0.24(-5.59%) |
Apr 17, 2023 | 4.280 | 4.390 | 4.200 | 4.290 | 22,277 | +0.01(+0.23%) |
Apr 14, 2023 | 4.630 | 4.690 | 4.142 | 4.280 | 62,025 | -0.35(-7.56%) |
Apr 13, 2023 | 4.280 | 4.800 | 4.210 | 4.630 | 53,845 | +0.38(+8.94%) |
Apr 12, 2023 | 4.030 | 4.420 | 4.010 | 4.250 | 44,503 | +0.19(+4.68%) |
Apr 11, 2023 | 4.000 | 4.210 | 3.826 | 4.060 | 137,991 | -0.02(-0.49%) |
Apr 10, 2023 | 5.180 | 5.420 | 4.050 | 4.080 | 357,717 | +0.04(+0.99%) |
Apr 06, 2023 | 3.610 | 4.040 | 3.600 | 4.040 | 14,154 | +0.45(+12.53%) |
Apr 05, 2023 | 3.900 | 3.969 | 3.400 | 3.590 | 70,125 | -0.36(-9.11%) |
Apr 04, 2023 | 4.240 | 4.340 | 3.900 | 3.950 | 34,110 | -0.29(-6.84%) |
Apr 03, 2023 | 4.260 | 4.650 | 4.009 | 4.240 | 116,101 | -0.01(-0.24%) |
Mar 31, 2023 | 4.050 | 4.710 | 4.010 | 4.250 | 215,015 | +0.38(+9.82%) |
Mar 30, 2023 | 3.940 | 4.000 | 3.820 | 3.870 | 26,646 | -0.08(-2.03%) |
Mar 29, 2023 | 4.110 | 4.140 | 3.933 | 3.950 | 48,887 | +0.00(+0.00%) |
Mar 28, 2023 | 4.280 | 4.300 | 3.864 | 3.950 | 22,220 | -0.45(-10.23%) |
Mar 27, 2023 | 4.330 | 4.480 | 4.310 | 4.400 | 29,230 | +0.03(+0.69%) |
Mar 24, 2023 | 4.400 | 4.420 | 4.260 | 4.370 | 18,596 | -0.23(-5.00%) |
Mar 23, 2023 | 4.560 | 4.700 | 4.480 | 4.600 | 23,652 | -0.01(-0.22%) |
Mar 22, 2023 | 4.970 | 4.980 | 4.430 | 4.610 | 30,981 | -0.34(-6.87%) |
Mar 21, 2023 | 5.050 | 5.253 | 4.720 | 4.950 | 80,627 | -0.08(-1.59%) |
Mar 20, 2023 | 5.040 | 5.060 | 4.860 | 5.030 | 27,340 | +0.18(+3.71%) |
Mar 17, 2023 | 4.920 | 5.000 | 4.740 | 4.850 | 84,514 | -0.07(-1.42%) |
Mar 16, 2023 | 5.250 | 5.250 | 4.800 | 4.920 | 44,146 | -0.06(-1.20%) |
Mar 15, 2023 | 5.370 | 5.370 | 4.900 | 4.980 | 49,581 | -0.38(-7.09%) |
Mar 14, 2023 | 5.530 | 5.600 | 5.350 | 5.360 | 16,655 | +0.06(+1.13%) |
Mar 13, 2023 | 5.170 | 5.370 | 5.170 | 5.300 | 23,094 | +0.15(+2.91%) |
Mar 10, 2023 | 5.550 | 5.570 | 4.870 | 5.150 | 34,420 | -0.43(-7.71%) |
Mar 09, 2023 | 6.520 | 6.670 | 5.480 | 5.580 | 67,003 | -1.12(-16.72%) |
Mar 08, 2023 | 6.990 | 7.000 | 6.160 | 6.700 | 34,618 | -0.20(-2.90%) |
Mar 07, 2023 | 6.950 | 7.055 | 6.875 | 6.900 | 15,707 | -0.09(-1.29%) |
Mar 06, 2023 | 7.090 | 7.100 | 6.890 | 6.990 | 17,613 | -0.09(-1.27%) |
Mar 03, 2023 | 7.110 | 7.280 | 6.890 | 7.080 | 23,528 | -0.03(-0.42%) |
Mar 02, 2023 | 7.450 | 7.718 | 7.090 | 7.110 | 19,507 | -0.36(-4.82%) |
Mar 01, 2023 | 7.790 | 7.945 | 7.430 | 7.470 | 30,425 | -0.39(-4.96%) |
Feb 28, 2023 | 7.950 | 8.240 | 7.651 | 7.860 | 33,942 | -0.11(-1.38%) |
Feb 27, 2023 | 7.790 | 8.210 | 7.760 | 7.970 | 23,003 | -0.12(-1.48%) |
Feb 24, 2023 | 8.480 | 8.520 | 7.580 | 8.090 | 36,154 | -0.82(-9.20%) |
Feb 23, 2023 | 8.980 | 9.100 | 8.530 | 8.910 | 41,651 | +0.06(+0.68%) |
Feb 22, 2023 | 9.330 | 9.340 | 8.580 | 8.850 | 23,159 | -0.41(-4.43%) |
Feb 21, 2023 | 9.620 | 9.620 | 9.260 | 9.260 | 16,589 | -0.31(-3.24%) |
Feb 17, 2023 | 9.810 | 9.840 | 9.490 | 9.570 | 20,242 | -0.05(-0.52%) |
Feb 16, 2023 | 9.390 | 9.820 | 9.180 | 9.620 | 23,234 | +0.16(+1.69%) |
Feb 15, 2023 | 8.900 | 9.520 | 8.760 | 9.460 | 28,560 | +0.58(+6.53%) |
Feb 14, 2023 | 9.220 | 9.300 | 8.810 | 8.880 | 21,216 | -0.25(-2.74%) |
Feb 13, 2023 | 8.940 | 9.250 | 8.690 | 9.130 | 15,333 | +0.08(+0.88%) |
Feb 10, 2023 | 8.910 | 9.180 | 8.460 | 9.050 | 31,096 | +0.01(+0.11%) |
Feb 09, 2023 | 9.930 | 9.930 | 8.910 | 9.040 | 28,891 | -0.51(-5.34%) |
Feb 08, 2023 | 10.35 | 10.46 | 9.260 | 9.550 | 33,760 | -0.83(-8.00%) |
Feb 07, 2023 | 10.72 | 10.84 | 10.11 | 10.38 | 42,789 | -0.38(-3.53%) |
Feb 06, 2023 | 10.35 | 11.18 | 10.35 | 10.76 | 47,054 | +0.34(+3.26%) |
Feb 03, 2023 | 10.20 | 11.14 | 10.20 | 10.42 | 183,102 | +1.28(+14.00%) |
Feb 02, 2023 | 8.880 | 9.260 | 8.820 | 9.140 | 29,985 | +0.29(+3.28%) |
Feb 01, 2023 | 8.830 | 9.050 | 8.470 | 8.850 | 50,824 | -0.09(-1.01%) |
Jan 31, 2023 | 9.130 | 9.350 | 8.860 | 8.940 | 48,342 | -0.37(-3.97%) |
Jan 30, 2023 | 9.210 | 9.450 | 8.940 | 9.310 | 28,067 | +0.02(+0.22%) |
Jan 27, 2023 | 9.080 | 9.500 | 8.970 | 9.290 | 40,824 | -0.06(-0.64%) |
Jan 26, 2023 | 9.270 | 9.460 | 9.090 | 9.350 | 15,086 | +0.03(+0.32%) |
Jan 25, 2023 | 9.220 | 9.350 | 8.600 | 9.320 | 27,052 | +0.03(+0.32%) |
Jan 24, 2023 | 8.090 | 9.430 | 7.890 | 9.290 | 115,287 | +1.28(+15.98%) |
Jan 23, 2023 | 7.860 | 8.160 | 7.800 | 8.010 | 53,004 | +0.15(+1.91%) |
Jan 20, 2023 | 7.720 | 8.098 | 7.600 | 7.860 | 22,347 | +0.16(+2.08%) |
Jan 19, 2023 | 7.820 | 7.860 | 7.430 | 7.700 | 58,142 | -0.07(-0.90%) |
Jan 18, 2023 | 8.310 | 8.520 | 7.720 | 7.770 | 70,576 | -0.66(-7.83%) |
Jan 17, 2023 | 8.450 | 8.560 | 8.140 | 8.430 | 48,381 | +0.05(+0.60%) |
Jan 13, 2023 | 8.270 | 8.380 | 8.060 | 8.380 | 54,340 | +0.21(+2.57%) |
Jan 12, 2023 | 7.940 | 8.220 | 7.930 | 8.170 | 31,457 | +0.23(+2.90%) |
Jan 11, 2023 | 8.100 | 8.290 | 7.900 | 7.940 | 34,152 | -0.16(-1.98%) |
Jan 10, 2023 | 7.940 | 8.230 | 7.660 | 8.100 | 38,251 | +0.10(+1.25%) |
Jan 09, 2023 | 8.360 | 8.640 | 7.650 | 8.000 | 93,195 | -0.41(-4.88%) |
Jan 06, 2023 | 8.920 | 9.030 | 8.260 | 8.410 | 46,600 | -0.44(-4.97%) |
Jan 05, 2023 | 9.770 | 9.770 | 8.610 | 8.850 | 39,397 | -0.92(-9.42%) |
Jan 04, 2023 | 10.00 | 10.00 | 9.600 | 9.770 | 23,321 | -0.24(-2.40%) |
Jan 03, 2023 | 10.61 | 10.61 | 9.900 | 10.01 | 17,319 | -0.60(-5.66%) |
Dec 30, 2022 | 10.43 | 10.76 | 10.43 | 10.61 | 43,061 | +0.07(+0.66%) |
Dec 29, 2022 | 10.22 | 10.63 | 10.22 | 10.54 | 42,499 | +0.25(+2.43%) |
Dec 28, 2022 | 10.31 | 10.50 | 9.960 | 10.29 | 17,190 | +0.13(+1.28%) |
Dec 27, 2022 | 9.450 | 10.40 | 9.450 | 10.16 | 21,324 | +0.76(+8.09%) |
Dec 23, 2022 | 9.280 | 9.600 | 9.050 | 9.400 | 24,823 | +0.19(+2.06%) |
Dec 22, 2022 | 9.200 | 9.540 | 8.910 | 9.210 | 36,866 | -0.08(-0.86%) |
Dec 21, 2022 | 9.410 | 10.07 | 9.100 | 9.290 | 34,799 | -0.26(-2.72%) |
Dec 20, 2022 | 10.34 | 10.43 | 8.900 | 9.550 | 44,688 | -1.19(-11.08%) |
Dec 19, 2022 | 12.60 | 12.60 | 10.65 | 10.74 | 39,058 | -1.89(-14.96%) |
Dec 16, 2022 | 12.82 | 13.05 | 11.68 | 12.63 | 68,292 | -0.04(-0.32%) |
Dec 15, 2022 | 14.18 | 14.18 | 12.45 | 12.67 | 40,357 | -1.28(-9.18%) |
Dec 14, 2022 | 15.95 | 16.50 | 13.88 | 13.95 | 84,609 | -1.83(-11.60%) |
Dec 13, 2022 | 15.01 | 15.99 | 14.41 | 15.78 | 46,629 | +1.15(+7.86%) |
Dec 12, 2022 | 13.14 | 15.01 | 13.14 | 14.63 | 39,609 | +1.40(+10.58%) |
Dec 09, 2022 | 12.90 | 13.30 | 12.82 | 13.23 | 9,519 | -0.01(-0.08%) |
Dec 08, 2022 | 13.40 | 13.40 | 13.06 | 13.24 | 16,883 | -0.13(-0.97%) |
Dec 07, 2022 | 13.57 | 13.88 | 13.19 | 13.37 | 17,317 | -0.07(-0.52%) |
Dec 06, 2022 | 13.22 | 13.80 | 13.22 | 13.44 | 12,546 | -0.33(-2.40%) |
Dec 05, 2022 | 13.92 | 13.92 | 13.18 | 13.77 | 11,554 | -0.23(-1.64%) |
Dec 02, 2022 | 13.71 | 14.00 | 13.53 | 14.00 | 22,971 | +0.18(+1.30%) |
Dec 01, 2022 | 14.00 | 14.09 | 12.91 | 13.82 | 23,112 | +0.10(+0.73%) |
Nov 30, 2022 | 13.61 | 14.02 | 12.91 | 13.72 | 31,520 | +0.23(+1.70%) |
Nov 29, 2022 | 13.62 | 13.62 | 13.42 | 13.49 | 10,011 | -0.07(-0.52%) |
Nov 28, 2022 | 13.89 | 14.02 | 13.10 | 13.56 | 25,780 | -0.29(-2.09%) |
Nov 25, 2022 | 13.85 | 13.85 | 13.70 | 13.85 | 1,906 | -0.17(-1.21%) |
Nov 23, 2022 | 13.66 | 14.03 | 13.31 | 14.02 | 13,830 | +0.25(+1.82%) |
Nov 22, 2022 | 12.79 | 13.88 | 12.76 | 13.77 | 12,540 | +0.62(+4.71%) |
Nov 21, 2022 | 13.42 | 13.59 | 12.71 | 13.15 | 19,505 | -0.37(-2.74%) |
Nov 18, 2022 | 13.24 | 13.67 | 12.43 | 13.52 | 16,691 | +0.73(+5.71%) |
Nov 17, 2022 | 12.02 | 12.87 | 12.02 | 12.79 | 12,932 | +0.44(+3.56%) |
Nov 16, 2022 | 13.70 | 13.70 | 12.19 | 12.35 | 19,172 | -1.64(-11.72%) |
Nov 15, 2022 | 13.97 | 14.18 | 13.64 | 13.99 | 16,969 | +0.42(+3.10%) |
Nov 14, 2022 | 13.88 | 14.38 | 13.35 | 13.57 | 10,208 | -0.63(-4.44%) |
Nov 11, 2022 | 14.55 | 14.55 | 13.84 | 14.20 | 76,940 | -0.21(-1.46%) |
Nov 10, 2022 | 15.00 | 15.00 | 13.21 | 14.41 | 45,595 | +0.76(+5.57%) |
Nov 09, 2022 | 13.89 | 14.01 | 13.00 | 13.65 | 42,662 | -0.27(-1.94%) |
Nov 08, 2022 | 13.77 | 14.13 | 13.05 | 13.92 | 21,395 | -0.11(-0.78%) |
Nov 07, 2022 | 14.30 | 14.96 | 13.48 | 14.03 | 21,220 | -0.17(-1.20%) |
Nov 04, 2022 | 13.78 | 14.20 | 12.60 | 14.20 | 18,429 | +0.64(+4.72%) |
Nov 03, 2022 | 13.23 | 13.82 | 11.66 | 13.56 | 13,835 | -0.34(-2.45%) |
Nov 02, 2022 | 14.06 | 14.38 | 13.35 | 13.90 | 21,991 | -0.05(-0.36%) |
Nov 01, 2022 | 14.37 | 14.37 | 13.62 | 13.95 | 24,567 | -0.15(-1.06%) |
Oct 31, 2022 | 13.68 | 14.88 | 13.65 | 14.10 | 46,037 | +0.35(+2.55%) |
Oct 28, 2022 | 13.72 | 13.80 | 13.43 | 13.75 | 28,000 | +0.11(+0.81%) |
Oct 27, 2022 | 13.94 | 13.94 | 13.30 | 13.64 | 22,348 | -0.15(-1.09%) |
Oct 26, 2022 | 13.66 | 14.14 | 13.44 | 13.79 | 27,181 | +0.12(+0.88%) |
Oct 25, 2022 | 13.59 | 13.81 | 13.32 | 13.67 | 24,636 | +0.20(+1.48%) |
Oct 24, 2022 | 12.90 | 14.27 | 12.80 | 13.47 | 20,753 | +0.24(+1.81%) |
Oct 21, 2022 | 13.34 | 13.34 | 12.90 | 13.23 | 24,974 | +0.25(+1.93%) |
Oct 20, 2022 | 13.28 | 13.28 | 12.98 | 12.98 | 10,341 | -0.17(-1.29%) |
Oct 19, 2022 | 13.15 | 13.40 | 13.08 | 13.15 | 20,460 | -0.21(-1.57%) |
Oct 18, 2022 | 13.44 | 13.44 | 12.97 | 13.36 | 26,489 | +0.16(+1.21%) |
Oct 17, 2022 | 13.22 | 13.69 | 12.85 | 13.20 | 44,283 | +0.37(+2.88%) |
Oct 14, 2022 | 12.98 | 13.50 | 12.31 | 12.83 | 22,321 | -0.13(-1.00%) |
Oct 13, 2022 | 12.53 | 13.05 | 12.18 | 12.96 | 35,235 | +0.16(+1.25%) |
Oct 12, 2022 | 12.70 | 13.00 | 12.15 | 12.80 | 16,827 | +0.20(+1.59%) |
Oct 11, 2022 | 11.87 | 12.72 | 11.61 | 12.60 | 32,351 | +0.64(+5.35%) |
Oct 10, 2022 | 11.93 | 12.10 | 11.33 | 11.96 | 44,976 | -0.20(-1.64%) |
Oct 07, 2022 | 14.17 | 14.17 | 12.01 | 12.16 | 74,978 | -0.55(-4.33%) |
Oct 06, 2022 | 12.97 | 13.23 | 12.17 | 12.71 | 38,789 | -0.18(-1.40%) |
Oct 05, 2022 | 13.18 | 13.53 | 12.80 | 12.89 | 51,842 | -0.46(-3.45%) |
Oct 04, 2022 | 13.46 | 13.46 | 13.07 | 13.35 | 61,568 | +0.06(+0.45%) |
Oct 03, 2022 | 13.08 | 13.58 | 12.63 | 13.29 | 52,688 | +0.19(+1.45%) |
Sep 30, 2022 | 12.71 | 13.19 | 11.62 | 13.10 | 75,701 | +0.34(+2.66%) |
Sep 29, 2022 | 12.84 | 13.08 | 11.95 | 12.76 | 47,581 | -0.20(-1.54%) |
Sep 28, 2022 | 12.91 | 13.19 | 12.40 | 12.96 | 60,350 | +0.02(+0.15%) |
Sep 27, 2022 | 12.31 | 13.04 | 11.74 | 12.94 | 87,443 | +0.83(+6.85%) |
Sep 26, 2022 | 12.15 | 12.22 | 11.48 | 12.11 | 41,966 | -0.24(-1.94%) |
Sep 23, 2022 | 11.41 | 12.37 | 10.46 | 12.35 | 104,602 | +0.40(+3.35%) |
Sep 22, 2022 | 11.85 | 11.95 | 11.29 | 11.95 | 56,133 | +0.12(+1.01%) |
Sep 21, 2022 | 12.11 | 12.54 | 11.75 | 11.83 | 48,499 | -0.36(-2.95%) |
Sep 20, 2022 | 11.94 | 12.45 | 11.94 | 12.19 | 168,295 | +0.07(+0.58%) |
Sep 19, 2022 | 11.79 | 12.28 | 11.55 | 12.12 | 149,025 | -0.03(-0.25%) |
Sep 16, 2022 | 11.68 | 12.39 | 11.00 | 12.15 | 239,596 | +0.07(+0.58%) |
Sep 15, 2022 | 12.73 | 12.82 | 11.61 | 12.08 | 158,898 | -0.51(-4.05%) |
Sep 14, 2022 | 12.80 | 13.32 | 12.16 | 12.59 | 102,622 | -0.17(-1.33%) |
Sep 13, 2022 | 12.73 | 13.50 | 12.73 | 12.76 | 60,875 | -0.54(-4.06%) |
Sep 12, 2022 | 13.23 | 13.30 | 12.75 | 13.30 | 63,715 | +0.23(+1.76%) |
Sep 09, 2022 | 12.48 | 13.14 | 12.48 | 13.07 | 47,856 | +0.56(+4.48%) |
Sep 08, 2022 | 12.00 | 12.60 | 11.35 | 12.51 | 96,081 | -0.81(-6.08%) |
Sep 07, 2022 | 11.17 | 14.12 | 11.17 | 13.32 | 251,652 | +1.81(+15.73%) |
Sep 06, 2022 | 11.75 | 11.87 | 11.00 | 11.51 | 111,655 | +0.59(+5.40%) |
Sep 02, 2022 | 10.62 | 11.67 | 10.31 | 10.92 | 79,040 | +0.42(+4.00%) |
Sep 01, 2022 | 10.35 | 10.54 | 10.17 | 10.50 | 22,138 | -0.02(-0.19%) |
Aug 31, 2022 | 10.31 | 10.58 | 10.26 | 10.52 | 41,112 | -0.03(-0.28%) |
Aug 30, 2022 | 10.75 | 10.75 | 10.18 | 10.55 | 24,244 | -0.13(-1.22%) |
Aug 29, 2022 | 10.90 | 10.90 | 10.47 | 10.68 | 17,514 | -0.26(-2.38%) |
Aug 26, 2022 | 10.66 | 11.04 | 10.66 | 10.94 | 28,696 | -0.04(-0.36%) |
Aug 25, 2022 | 10.68 | 10.98 | 10.65 | 10.98 | 21,587 | +0.13(+1.20%) |
Aug 24, 2022 | 10.70 | 11.07 | 10.42 | 10.85 | 18,082 | +0.15(+1.40%) |
Aug 23, 2022 | 10.48 | 11.12 | 10.35 | 10.70 | 17,704 | +0.01(+0.09%) |
Aug 22, 2022 | 10.04 | 10.96 | 10.04 | 10.69 | 29,128 | +0.51(+5.01%) |
Aug 19, 2022 | 10.91 | 11.02 | 10.06 | 10.18 | 41,315 | -0.96(-8.62%) |
Aug 18, 2022 | 10.90 | 11.15 | 10.69 | 11.14 | 34,775 | +0.47(+4.40%) |
Aug 17, 2022 | 11.55 | 11.55 | 10.45 | 10.67 | 31,458 | -0.82(-7.14%) |
Aug 16, 2022 | 10.74 | 11.79 | 10.42 | 11.49 | 44,303 | +0.93(+8.81%) |
Aug 15, 2022 | 10.58 | 10.90 | 10.26 | 10.56 | 30,206 | -0.16(-1.49%) |
Aug 12, 2022 | 10.61 | 10.76 | 10.29 | 10.72 | 42,603 | +0.16(+1.52%) |
Aug 11, 2022 | 10.79 | 11.01 | 10.25 | 10.56 | 47,690 | -0.36(-3.30%) |
Aug 10, 2022 | 10.37 | 11.01 | 10.06 | 10.92 | 64,022 | +0.67(+6.54%) |
Aug 09, 2022 | 10.48 | 10.71 | 10.06 | 10.25 | 42,870 | -0.33(-3.12%) |
Aug 08, 2022 | 10.07 | 10.80 | 9.850 | 10.58 | 74,312 | +0.47(+4.65%) |
Aug 05, 2022 | 10.05 | 11.06 | 9.180 | 10.11 | 54,246 | +0.01(+0.10%) |
Aug 04, 2022 | 9.920 | 10.21 | 9.710 | 10.10 | 31,209 | +0.17(+1.71%) |
Aug 03, 2022 | 9.900 | 10.00 | 9.900 | 9.930 | 10,973 | -0.02(-0.20%) |
Aug 02, 2022 | 9.990 | 10.08 | 9.100 | 9.950 | 33,351 | -0.16(-1.58%) |
Aug 01, 2022 | 10.38 | 10.49 | 9.790 | 10.11 | 31,302 | -0.30(-2.88%) |
Jul 29, 2022 | 10.45 | 10.71 | 9.000 | 10.41 | 105,498 | -0.09(-0.86%) |
Jul 28, 2022 | 10.70 | 10.79 | 9.990 | 10.50 | 56,507 | -0.28(-2.60%) |
Jul 27, 2022 | 10.20 | 11.20 | 9.899 | 10.78 | 62,039 | +0.36(+3.45%) |
Jul 26, 2022 | 10.50 | 10.50 | 10.00 | 10.42 | 27,755 | +0.05(+0.48%) |
Jul 25, 2022 | 11.00 | 11.02 | 10.08 | 10.37 | 67,315 | -0.51(-4.69%) |
Jul 22, 2022 | 10.64 | 11.04 | 10.50 | 10.88 | 22,015 | -0.26(-2.33%) |
Jul 21, 2022 | 10.23 | 11.27 | 10.23 | 11.14 | 27,403 | +0.59(+5.59%) |
Jul 20, 2022 | 11.20 | 11.25 | 10.00 | 10.55 | 36,079 | -0.14(-1.31%) |
Jul 19, 2022 | 10.01 | 10.84 | 10.01 | 10.69 | 26,022 | +0.72(+7.22%) |
Jul 18, 2022 | 10.15 | 10.65 | 9.930 | 9.970 | 33,329 | -0.03(-0.30%) |
Jul 15, 2022 | 9.850 | 10.33 | 9.790 | 10.00 | 16,191 | +0.55(+5.82%) |
Jul 14, 2022 | 9.700 | 9.700 | 9.200 | 9.450 | 14,830 | -0.17(-1.77%) |
Jul 13, 2022 | 9.850 | 9.950 | 9.620 | 9.620 | 7,311 | -0.08(-0.82%) |
Jul 12, 2022 | 9.990 | 10.44 | 9.630 | 9.700 | 6,874 | -0.34(-3.39%) |
Jul 11, 2022 | 10.32 | 10.48 | 10.00 | 10.04 | 34,367 | -0.07(-0.69%) |
Jul 08, 2022 | 9.970 | 10.43 | 9.900 | 10.11 | 22,001 | -0.04(-0.39%) |
Jul 07, 2022 | 9.210 | 10.38 | 9.100 | 10.15 | 46,196 | +0.89(+9.61%) |
Jul 06, 2022 | 10.72 | 10.72 | 9.060 | 9.260 | 33,868 | -1.69(-15.43%) |
Jul 05, 2022 | 9.360 | 11.00 | 9.320 | 10.95 | 84,204 | +1.40(+14.66%) |
Jul 01, 2022 | 8.870 | 9.670 | 8.820 | 9.550 | 38,220 | +0.55(+6.11%) |
Jun 30, 2022 | 8.500 | 9.060 | 8.418 | 9.000 | 59,389 | +0.44(+5.14%) |
Jun 29, 2022 | 10.64 | 10.77 | 8.220 | 8.560 | 97,272 | -2.26(-20.89%) |
Jun 28, 2022 | 10.67 | 11.15 | 10.53 | 10.82 | 55,351 | -0.02(-0.18%) |
Jun 27, 2022 | 10.89 | 11.08 | 10.60 | 10.84 | 62,558 | -0.16(-1.45%) |
Jun 24, 2022 | 11.75 | 12.04 | 10.26 | 11.00 | 1,247,226 | -0.78(-6.62%) |
Jun 23, 2022 | 11.22 | 11.81 | 10.35 | 11.78 | 97,076 | +0.22(+1.90%) |
Jun 22, 2022 | 11.20 | 11.89 | 11.20 | 11.56 | 73,882 | +0.00(+0.00%) |
Jun 21, 2022 | 12.48 | 12.66 | 11.53 | 11.56 | 79,947 | -1.01(-8.04%) |
Jun 17, 2022 | 13.90 | 13.90 | 12.35 | 12.57 | 228,747 | -0.31(-2.41%) |
Jun 16, 2022 | 11.84 | 13.53 | 11.78 | 12.88 | 76,299 | +1.12(+9.52%) |
Jun 15, 2022 | 10.88 | 12.00 | 10.82 | 11.76 | 58,923 | +1.16(+10.94%) |
Jun 14, 2022 | 10.54 | 11.32 | 10.42 | 10.60 | 42,737 | +0.03(+0.28%) |
Jun 13, 2022 | 11.19 | 11.50 | 10.57 | 10.57 | 37,613 | -1.36(-11.40%) |
Jun 10, 2022 | 11.99 | 12.55 | 11.73 | 11.93 | 44,870 | -0.20(-1.65%) |
Jun 09, 2022 | 12.52 | 13.09 | 12.02 | 12.13 | 71,264 | -0.61(-4.79%) |
Jun 08, 2022 | 13.16 | 13.41 | 12.50 | 12.74 | 68,879 | -0.59(-4.43%) |
Jun 07, 2022 | 13.03 | 14.00 | 13.03 | 13.33 | 96,622 | +0.13(+0.98%) |
Jun 06, 2022 | 11.42 | 13.95 | 11.42 | 13.20 | 341,146 | +2.51(+23.48%) |
Jun 03, 2022 | 11.59 | 11.59 | 10.69 | 10.69 | 22,326 | -0.97(-8.32%) |
Jun 02, 2022 | 11.30 | 12.00 | 11.01 | 11.66 | 29,940 | +0.47(+4.20%) |
Jun 01, 2022 | 11.04 | 12.10 | 10.57 | 11.19 | 27,604 | +0.20(+1.82%) |
May 31, 2022 | 10.76 | 11.40 | 10.57 | 10.99 | 51,155 | -0.01(-0.09%) |
May 27, 2022 | 11.51 | 12.24 | 10.80 | 11.00 | 28,117 | -0.25(-2.22%) |
May 26, 2022 | 10.85 | 11.29 | 10.85 | 11.25 | 16,854 | +0.25(+2.27%) |
May 25, 2022 | 9.970 | 11.00 | 9.970 | 11.00 | 19,719 | +1.19(+12.13%) |
May 24, 2022 | 10.28 | 10.44 | 9.770 | 9.810 | 27,689 | -0.86(-8.06%) |
May 23, 2022 | 10.30 | 10.84 | 10.01 | 10.67 | 21,428 | +0.97(+10.04%) |
May 20, 2022 | 10.03 | 10.93 | 9.480 | 9.696 | 135,830 | +0.19(+1.96%) |
May 19, 2022 | 9.720 | 10.06 | 9.250 | 9.510 | 32,206 | -0.36(-3.65%) |
May 18, 2022 | 10.49 | 10.70 | 9.850 | 9.870 | 22,891 | -0.63(-6.00%) |
May 17, 2022 | 9.760 | 10.94 | 9.760 | 10.50 | 24,504 | +0.58(+5.85%) |
May 16, 2022 | 11.85 | 12.06 | 9.920 | 9.920 | 28,431 | -1.70(-14.63%) |
May 13, 2022 | 11.51 | 12.07 | 11.51 | 11.62 | 55,540 | +0.22(+1.93%) |
May 12, 2022 | 13.60 | 13.60 | 11.09 | 11.40 | 57,236 | -2.19(-16.11%) |
May 11, 2022 | 13.30 | 13.82 | 13.16 | 13.59 | 56,133 | +0.44(+3.35%) |
May 10, 2022 | 13.82 | 14.18 | 13.13 | 13.15 | 60,672 | +0.00(+0.00%) |
May 09, 2022 | 14.16 | 14.45 | 13.15 | 13.15 | 92,161 | -1.85(-12.33%) |
May 06, 2022 | 11.50 | 15.40 | 11.00 | 15.00 | 284,658 | +4.55(+43.54%) |
May 05, 2022 | 10.45 | 10.50 | 10.09 | 10.45 | 12,261 | +0.05(+0.48%) |
May 04, 2022 | 10.25 | 10.45 | 9.950 | 10.40 | 16,431 | +0.15(+1.46%) |
May 03, 2022 | 10.05 | 10.25 | 9.920 | 10.25 | 17,043 | +0.20(+1.99%) |