Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.04 | 11.06 | 10.85 | 10.85 | 5,627 | -0.15(-1.36%) |
Apr 27, 2023 | 11.11 | 11.16 | 10.74 | 11.00 | 5,772 | +0.17(+1.57%) |
Apr 26, 2023 | 11.01 | 11.82 | 10.63 | 10.83 | 20,129 | -0.18(-1.63%) |
Apr 25, 2023 | 11.09 | 11.80 | 10.84 | 11.01 | 24,705 | -0.23(-2.05%) |
Apr 24, 2023 | 11.32 | 11.44 | 11.06 | 11.24 | 8,392 | -0.05(-0.44%) |
Apr 21, 2023 | 11.31 | 11.96 | 11.26 | 11.29 | 12,948 | -0.30(-2.59%) |
Apr 20, 2023 | 11.77 | 11.77 | 11.37 | 11.59 | 12,952 | +0.08(+0.70%) |
Apr 19, 2023 | 12.11 | 12.27 | 11.11 | 11.51 | 39,826 | -0.79(-6.42%) |
Apr 18, 2023 | 12.41 | 12.50 | 12.00 | 12.30 | 25,199 | +0.05(+0.41%) |
Apr 17, 2023 | 12.51 | 12.51 | 12.07 | 12.25 | 10,222 | -0.44(-3.47%) |
Apr 14, 2023 | 12.69 | 12.95 | 12.35 | 12.69 | 19,184 | +0.09(+0.71%) |
Apr 13, 2023 | 12.54 | 12.76 | 12.20 | 12.60 | 18,917 | -0.12(-0.94%) |
Apr 12, 2023 | 12.70 | 12.92 | 12.27 | 12.72 | 18,052 | +0.02(+0.16%) |
Apr 11, 2023 | 12.85 | 13.07 | 12.36 | 12.70 | 15,514 | -0.16(-1.24%) |
Apr 10, 2023 | 12.57 | 12.93 | 12.57 | 12.86 | 15,332 | +0.05(+0.39%) |
Apr 06, 2023 | 12.91 | 12.91 | 12.63 | 12.81 | 6,429 | +0.02(+0.16%) |
Apr 05, 2023 | 13.17 | 13.25 | 12.78 | 12.79 | 18,770 | -0.46(-3.47%) |
Apr 04, 2023 | 12.15 | 13.25 | 12.11 | 13.25 | 36,132 | +0.89(+7.20%) |
Apr 03, 2023 | 12.48 | 12.90 | 12.11 | 12.36 | 14,682 | -0.05(-0.40%) |
Mar 31, 2023 | 12.35 | 12.51 | 12.00 | 12.41 | 20,393 | +0.04(+0.32%) |
Mar 30, 2023 | 12.31 | 12.49 | 11.87 | 12.37 | 16,482 | -0.02(-0.16%) |
Mar 29, 2023 | 12.12 | 12.50 | 12.08 | 12.39 | 11,408 | +0.13(+1.06%) |
Mar 28, 2023 | 12.38 | 12.47 | 12.10 | 12.26 | 11,499 | -0.10(-0.81%) |
Mar 27, 2023 | 12.96 | 12.96 | 12.17 | 12.36 | 17,213 | -0.09(-0.72%) |
Mar 24, 2023 | 12.10 | 12.62 | 12.00 | 12.45 | 17,757 | +0.05(+0.40%) |
Mar 23, 2023 | 12.50 | 13.00 | 12.13 | 12.40 | 23,121 | +0.32(+2.65%) |
Mar 22, 2023 | 13.28 | 13.28 | 12.00 | 12.08 | 51,205 | -1.32(-9.85%) |
Mar 21, 2023 | 13.25 | 13.40 | 12.79 | 13.40 | 37,898 | +0.23(+1.75%) |
Mar 20, 2023 | 12.73 | 13.17 | 12.64 | 13.17 | 40,025 | +0.28(+2.17%) |
Mar 17, 2023 | 12.06 | 13.00 | 11.18 | 12.89 | 137,286 | +0.64(+5.22%) |
Mar 16, 2023 | 12.05 | 12.57 | 12.00 | 12.25 | 14,349 | +0.05(+0.41%) |
Mar 15, 2023 | 12.58 | 12.92 | 12.00 | 12.20 | 28,567 | -0.32(-2.56%) |
Mar 14, 2023 | 12.94 | 12.94 | 12.20 | 12.52 | 21,340 | -0.13(-1.03%) |
Mar 13, 2023 | 12.55 | 12.86 | 12.00 | 12.65 | 28,666 | -0.16(-1.25%) |
Mar 10, 2023 | 12.91 | 13.04 | 12.50 | 12.81 | 24,109 | +0.21(+1.67%) |
Mar 09, 2023 | 12.90 | 13.10 | 12.60 | 12.60 | 16,064 | -0.37(-2.85%) |
Mar 08, 2023 | 12.44 | 13.10 | 12.21 | 12.97 | 17,714 | +0.54(+4.34%) |
Mar 07, 2023 | 11.79 | 12.63 | 11.79 | 12.43 | 15,561 | +0.46(+3.84%) |
Mar 06, 2023 | 12.22 | 12.51 | 11.55 | 11.97 | 18,539 | -0.29(-2.37%) |
Mar 03, 2023 | 12.90 | 13.33 | 12.20 | 12.26 | 27,817 | -0.60(-4.67%) |
Mar 02, 2023 | 12.86 | 13.19 | 12.71 | 12.86 | 30,018 | -0.27(-2.06%) |
Mar 01, 2023 | 12.85 | 13.23 | 12.85 | 13.13 | 14,359 | +0.13(+1.00%) |
Feb 28, 2023 | 12.90 | 13.12 | 12.90 | 13.00 | 13,990 | +0.04(+0.31%) |
Feb 27, 2023 | 12.86 | 13.09 | 12.78 | 12.96 | 9,612 | -0.01(-0.08%) |
Feb 24, 2023 | 13.00 | 13.00 | 12.66 | 12.97 | 13,020 | -0.03(-0.23%) |
Feb 23, 2023 | 12.96 | 13.16 | 12.78 | 13.00 | 10,658 | +0.25(+1.96%) |
Feb 22, 2023 | 12.87 | 13.17 | 12.75 | 12.75 | 8,740 | -0.10(-0.78%) |
Feb 21, 2023 | 12.90 | 13.33 | 12.85 | 12.85 | 13,501 | -0.35(-2.65%) |
Feb 17, 2023 | 13.34 | 13.34 | 13.05 | 13.20 | 14,664 | +0.03(+0.23%) |
Feb 16, 2023 | 12.86 | 13.20 | 12.60 | 13.17 | 13,967 | +0.18(+1.39%) |
Feb 15, 2023 | 12.79 | 12.99 | 12.65 | 12.99 | 5,941 | +0.31(+2.44%) |
Feb 14, 2023 | 12.77 | 12.83 | 12.64 | 12.68 | 7,677 | -0.03(-0.24%) |
Feb 13, 2023 | 12.43 | 12.72 | 12.43 | 12.71 | 6,394 | +0.14(+1.11%) |
Feb 10, 2023 | 12.72 | 12.98 | 12.57 | 12.57 | 13,909 | -0.02(-0.16%) |
Feb 09, 2023 | 13.04 | 13.18 | 12.53 | 12.59 | 17,015 | -0.51(-3.89%) |
Feb 08, 2023 | 13.33 | 13.33 | 13.10 | 13.10 | 13,571 | -0.15(-1.13%) |
Feb 07, 2023 | 13.06 | 13.25 | 12.92 | 13.25 | 10,966 | +0.20(+1.53%) |
Feb 06, 2023 | 13.09 | 13.30 | 13.01 | 13.05 | 8,443 | -0.13(-0.99%) |
Feb 03, 2023 | 13.22 | 13.33 | 12.99 | 13.18 | 13,554 | -0.15(-1.13%) |
Feb 02, 2023 | 13.26 | 13.33 | 13.05 | 13.33 | 10,062 | +0.15(+1.14%) |
Feb 01, 2023 | 13.19 | 13.33 | 13.00 | 13.18 | 20,906 | -0.01(-0.08%) |
Jan 31, 2023 | 12.91 | 13.28 | 12.71 | 13.19 | 17,450 | +0.26(+2.01%) |
Jan 30, 2023 | 13.29 | 13.40 | 12.36 | 12.93 | 16,687 | -0.32(-2.42%) |
Jan 27, 2023 | 13.12 | 13.40 | 13.11 | 13.25 | 10,126 | -0.01(-0.08%) |
Jan 26, 2023 | 13.03 | 13.30 | 13.01 | 13.26 | 11,330 | +0.05(+0.38%) |
Jan 25, 2023 | 13.03 | 13.40 | 12.80 | 13.21 | 22,570 | +0.53(+4.18%) |
Jan 24, 2023 | 12.77 | 12.78 | 12.60 | 12.68 | 4,448 | -0.17(-1.32%) |
Jan 23, 2023 | 13.07 | 13.47 | 12.71 | 12.85 | 21,504 | -0.15(-1.15%) |
Jan 20, 2023 | 12.45 | 13.03 | 12.45 | 13.00 | 15,998 | +0.72(+5.86%) |
Jan 19, 2023 | 12.69 | 12.78 | 11.84 | 12.28 | 15,107 | -0.35(-2.77%) |
Jan 18, 2023 | 13.05 | 13.18 | 12.59 | 12.63 | 24,756 | -0.37(-2.85%) |
Jan 17, 2023 | 12.28 | 13.82 | 12.14 | 13.00 | 56,934 | +0.63(+5.09%) |
Jan 13, 2023 | 12.37 | 12.44 | 11.96 | 12.37 | 11,838 | +0.02(+0.16%) |
Jan 12, 2023 | 12.37 | 12.55 | 11.92 | 12.35 | 13,157 | +0.05(+0.41%) |
Jan 11, 2023 | 12.05 | 12.38 | 11.80 | 12.30 | 17,076 | +0.05(+0.41%) |
Jan 10, 2023 | 12.05 | 12.25 | 11.81 | 12.25 | 14,396 | +0.40(+3.38%) |
Jan 09, 2023 | 12.21 | 12.21 | 11.80 | 11.85 | 9,048 | -0.19(-1.58%) |
Jan 06, 2023 | 11.76 | 12.08 | 11.55 | 12.04 | 21,194 | +0.19(+1.60%) |
Jan 05, 2023 | 11.40 | 12.00 | 11.06 | 11.85 | 10,865 | +0.50(+4.41%) |
Jan 04, 2023 | 11.12 | 11.48 | 10.88 | 11.35 | 27,684 | +0.29(+2.62%) |
Jan 03, 2023 | 12.29 | 12.29 | 10.95 | 11.06 | 16,987 | -1.24(-10.08%) |
Dec 30, 2022 | 11.92 | 12.30 | 11.90 | 12.30 | 15,241 | +0.61(+5.22%) |
Dec 29, 2022 | 11.96 | 11.96 | 11.55 | 11.69 | 8,008 | -0.01(-0.09%) |
Dec 28, 2022 | 11.69 | 11.90 | 11.53 | 11.70 | 9,863 | -0.05(-0.43%) |
Dec 27, 2022 | 12.28 | 12.40 | 11.75 | 11.75 | 9,492 | -0.39(-3.21%) |
Dec 23, 2022 | 11.98 | 12.45 | 11.54 | 12.14 | 31,715 | +0.40(+3.41%) |
Dec 22, 2022 | 11.60 | 11.93 | 11.60 | 11.74 | 17,712 | +0.06(+0.51%) |
Dec 21, 2022 | 11.48 | 11.80 | 11.22 | 11.68 | 29,516 | +0.67(+6.09%) |
Dec 20, 2022 | 10.25 | 11.11 | 10.25 | 11.01 | 12,229 | +0.74(+7.21%) |
Dec 19, 2022 | 10.77 | 10.77 | 9.950 | 10.27 | 118,166 | -0.73(-6.64%) |
Dec 16, 2022 | 11.07 | 11.30 | 10.24 | 11.00 | 47,748 | -0.19(-1.70%) |
Dec 15, 2022 | 12.00 | 12.28 | 11.04 | 11.19 | 22,684 | -1.01(-8.28%) |
Dec 14, 2022 | 12.21 | 12.44 | 12.01 | 12.20 | 15,596 | -0.03(-0.25%) |
Dec 13, 2022 | 11.80 | 12.33 | 11.65 | 12.23 | 17,301 | +0.58(+4.98%) |
Dec 12, 2022 | 11.41 | 11.87 | 11.21 | 11.65 | 14,911 | +0.32(+2.82%) |
Dec 09, 2022 | 11.53 | 11.68 | 11.23 | 11.33 | 15,742 | -0.13(-1.13%) |
Dec 08, 2022 | 12.01 | 12.89 | 11.10 | 11.46 | 15,546 | -0.20(-1.72%) |
Dec 07, 2022 | 12.00 | 12.38 | 11.50 | 11.66 | 22,244 | -0.43(-3.56%) |
Dec 06, 2022 | 12.86 | 12.87 | 11.86 | 12.09 | 23,133 | -0.55(-4.35%) |
Dec 05, 2022 | 13.64 | 13.72 | 12.51 | 12.64 | 26,476 | -0.56(-4.24%) |
Dec 02, 2022 | 13.00 | 13.47 | 13.00 | 13.20 | 7,983 | +0.04(+0.30%) |
Dec 01, 2022 | 13.75 | 13.75 | 13.15 | 13.16 | 17,660 | -0.56(-4.08%) |
Nov 30, 2022 | 13.49 | 13.99 | 13.38 | 13.72 | 23,064 | +0.28(+2.08%) |
Nov 29, 2022 | 13.62 | 14.12 | 13.35 | 13.44 | 20,294 | +0.09(+0.67%) |
Nov 28, 2022 | 13.75 | 13.76 | 13.00 | 13.35 | 13,488 | -0.49(-3.54%) |
Nov 25, 2022 | 13.99 | 14.33 | 13.50 | 13.84 | 14,465 | -0.01(-0.07%) |
Nov 23, 2022 | 13.93 | 14.98 | 13.46 | 13.85 | 28,587 | -0.12(-0.86%) |
Nov 22, 2022 | 12.75 | 14.40 | 12.75 | 13.97 | 30,118 | +0.46(+3.40%) |
Nov 21, 2022 | 14.50 | 15.20 | 13.40 | 13.51 | 30,832 | -1.39(-9.33%) |
Nov 18, 2022 | 15.00 | 15.00 | 14.49 | 14.90 | 23,883 | +0.12(+0.81%) |
Nov 17, 2022 | 14.50 | 14.87 | 14.15 | 14.78 | 22,314 | +0.26(+1.79%) |
Nov 16, 2022 | 14.20 | 14.81 | 14.16 | 14.52 | 23,646 | +0.22(+1.54%) |
Nov 15, 2022 | 14.13 | 15.85 | 14.13 | 14.30 | 43,627 | +0.00(+0.00%) |
Nov 14, 2022 | 14.85 | 14.88 | 14.21 | 14.30 | 31,185 | -0.75(-4.98%) |
Nov 11, 2022 | 15.34 | 15.65 | 14.75 | 15.05 | 50,718 | -0.24(-1.57%) |
Nov 10, 2022 | 15.07 | 15.62 | 15.06 | 15.29 | 37,949 | +0.43(+2.89%) |
Nov 09, 2022 | 16.83 | 16.89 | 14.63 | 14.86 | 62,780 | -1.97(-11.71%) |
Nov 08, 2022 | 16.95 | 16.95 | 16.77 | 16.83 | 23,635 | -0.09(-0.53%) |
Nov 07, 2022 | 16.95 | 16.95 | 16.65 | 16.92 | 28,000 | +0.07(+0.42%) |
Nov 04, 2022 | 16.75 | 16.88 | 16.68 | 16.85 | 33,074 | +0.20(+1.20%) |
Nov 03, 2022 | 16.39 | 16.69 | 16.25 | 16.65 | 35,826 | +0.30(+1.83%) |
Nov 02, 2022 | 16.21 | 16.50 | 16.18 | 16.35 | 48,435 | +0.15(+0.93%) |
Nov 01, 2022 | 16.14 | 16.30 | 16.02 | 16.20 | 39,033 | +0.20(+1.25%) |
Oct 31, 2022 | 16.02 | 16.17 | 15.92 | 16.00 | 39,247 | -0.02(-0.12%) |
Oct 28, 2022 | 16.02 | 16.05 | 15.71 | 16.02 | 40,482 | +0.01(+0.06%) |
Oct 27, 2022 | 15.69 | 16.21 | 15.69 | 16.01 | 35,741 | -0.08(-0.50%) |
Oct 26, 2022 | 16.12 | 16.18 | 15.82 | 16.09 | 20,286 | +0.09(+0.56%) |
Oct 25, 2022 | 15.75 | 16.02 | 15.75 | 16.00 | 39,849 | +0.23(+1.46%) |
Oct 24, 2022 | 15.37 | 15.90 | 15.27 | 15.77 | 63,464 | +0.27(+1.74%) |
Oct 21, 2022 | 15.52 | 15.52 | 15.30 | 15.50 | 34,587 | +0.15(+0.98%) |
Oct 20, 2022 | 15.17 | 15.38 | 14.99 | 15.35 | 40,206 | +0.26(+1.72%) |
Oct 19, 2022 | 14.95 | 15.15 | 14.80 | 15.09 | 36,345 | +0.15(+1.00%) |
Oct 18, 2022 | 14.79 | 14.95 | 14.76 | 14.94 | 20,448 | +0.07(+0.47%) |
Oct 17, 2022 | 14.76 | 14.88 | 14.63 | 14.87 | 33,748 | +0.15(+1.02%) |
Oct 14, 2022 | 14.75 | 14.84 | 14.52 | 14.72 | 20,047 | +0.00(+0.00%) |
Oct 13, 2022 | 14.44 | 14.75 | 14.44 | 14.72 | 32,356 | +0.19(+1.31%) |
Oct 12, 2022 | 14.44 | 14.60 | 14.34 | 14.53 | 29,460 | +0.17(+1.18%) |
Oct 11, 2022 | 14.57 | 14.57 | 14.15 | 14.36 | 27,362 | -0.18(-1.24%) |
Oct 10, 2022 | 14.18 | 14.59 | 14.01 | 14.54 | 35,932 | +0.37(+2.61%) |
Oct 07, 2022 | 14.00 | 14.20 | 13.79 | 14.17 | 43,089 | +0.11(+0.78%) |
Oct 06, 2022 | 13.84 | 14.15 | 13.55 | 14.06 | 39,558 | +0.22(+1.59%) |
Oct 05, 2022 | 13.78 | 13.99 | 13.50 | 13.84 | 37,203 | +0.07(+0.51%) |
Oct 04, 2022 | 13.45 | 13.79 | 13.39 | 13.77 | 45,165 | +0.37(+2.76%) |
Oct 03, 2022 | 13.35 | 13.42 | 13.13 | 13.40 | 45,795 | +0.25(+1.90%) |
Sep 30, 2022 | 13.11 | 13.40 | 12.78 | 13.15 | 39,537 | -0.11(-0.83%) |
Sep 29, 2022 | 13.07 | 13.35 | 12.71 | 13.26 | 24,940 | +0.11(+0.84%) |
Sep 28, 2022 | 13.18 | 13.20 | 12.92 | 13.15 | 23,021 | +0.14(+1.08%) |
Sep 27, 2022 | 12.24 | 13.28 | 12.14 | 13.01 | 34,827 | +0.82(+6.73%) |
Sep 26, 2022 | 12.71 | 12.74 | 12.19 | 12.19 | 24,905 | -0.62(-4.84%) |
Sep 23, 2022 | 13.00 | 13.02 | 12.58 | 12.81 | 34,623 | -0.57(-4.26%) |
Sep 22, 2022 | 13.00 | 13.62 | 13.00 | 13.38 | 31,920 | +0.37(+2.84%) |
Sep 21, 2022 | 12.70 | 13.27 | 12.59 | 13.01 | 30,481 | +0.72(+5.86%) |
Sep 20, 2022 | 12.20 | 12.77 | 12.00 | 12.29 | 49,922 | +0.24(+1.99%) |
Sep 19, 2022 | 11.77 | 12.62 | 11.34 | 12.05 | 237,513 | +0.04(+0.33%) |
Sep 16, 2022 | 12.11 | 12.23 | 11.45 | 12.01 | 408,396 | -0.19(-1.56%) |
Sep 15, 2022 | 13.50 | 13.77 | 12.14 | 12.20 | 61,623 | -1.45(-10.62%) |
Sep 14, 2022 | 14.10 | 14.34 | 13.43 | 13.65 | 56,238 | -0.38(-2.71%) |
Sep 13, 2022 | 13.73 | 14.16 | 13.45 | 14.03 | 45,708 | -0.04(-0.28%) |
Sep 12, 2022 | 14.71 | 14.76 | 13.92 | 14.07 | 29,667 | -0.61(-4.16%) |
Sep 09, 2022 | 14.67 | 14.77 | 14.38 | 14.68 | 30,735 | +0.05(+0.34%) |
Sep 08, 2022 | 14.82 | 14.82 | 14.35 | 14.63 | 41,259 | -0.09(-0.61%) |
Sep 07, 2022 | 14.55 | 14.75 | 14.33 | 14.72 | 63,668 | +0.28(+1.94%) |
Sep 06, 2022 | 14.95 | 14.95 | 14.15 | 14.44 | 58,735 | -0.44(-2.96%) |
Sep 02, 2022 | 14.85 | 14.92 | 14.58 | 14.88 | 35,515 | -0.01(-0.07%) |
Sep 01, 2022 | 14.79 | 14.89 | 14.67 | 14.89 | 27,886 | +0.13(+0.88%) |
Aug 31, 2022 | 14.71 | 14.79 | 14.50 | 14.76 | 50,963 | +0.06(+0.41%) |
Aug 30, 2022 | 14.49 | 14.70 | 14.20 | 14.70 | 54,642 | +0.29(+2.01%) |
Aug 29, 2022 | 14.50 | 14.50 | 13.88 | 14.41 | 28,451 | -0.27(-1.84%) |
Aug 26, 2022 | 15.00 | 15.00 | 14.27 | 14.68 | 19,584 | -0.25(-1.67%) |
Aug 25, 2022 | 14.73 | 15.00 | 14.52 | 14.93 | 48,529 | +0.21(+1.43%) |
Aug 24, 2022 | 14.47 | 14.75 | 14.38 | 14.72 | 42,480 | +0.04(+0.27%) |
Aug 23, 2022 | 14.80 | 15.05 | 14.51 | 14.68 | 46,025 | -0.22(-1.48%) |
Aug 22, 2022 | 14.70 | 15.00 | 13.51 | 14.90 | 54,230 | +0.07(+0.47%) |
Aug 19, 2022 | 14.95 | 14.95 | 14.23 | 14.83 | 33,483 | -0.07(-0.47%) |
Aug 18, 2022 | 14.90 | 15.10 | 14.45 | 14.90 | 41,009 | +0.10(+0.68%) |
Aug 17, 2022 | 15.00 | 15.20 | 14.43 | 14.80 | 32,104 | -0.20(-1.33%) |
Aug 16, 2022 | 14.84 | 15.51 | 13.64 | 15.00 | 47,716 | +0.96(+6.84%) |
Aug 15, 2022 | 14.59 | 15.00 | 13.66 | 14.04 | 64,432 | -0.71(-4.81%) |
Aug 12, 2022 | 13.74 | 14.87 | 13.38 | 14.75 | 30,563 | +0.72(+5.13%) |
Aug 11, 2022 | 14.15 | 14.43 | 13.61 | 14.03 | 47,856 | -0.04(-0.28%) |
Aug 10, 2022 | 13.25 | 14.53 | 12.65 | 14.07 | 45,838 | +1.07(+8.23%) |
Aug 09, 2022 | 12.97 | 13.22 | 12.16 | 13.00 | 29,901 | +0.37(+2.93%) |
Aug 08, 2022 | 12.51 | 13.05 | 11.62 | 12.63 | 28,831 | +0.26(+2.10%) |
Aug 05, 2022 | 11.83 | 12.54 | 11.46 | 12.37 | 27,625 | +0.43(+3.60%) |
Aug 04, 2022 | 12.88 | 13.15 | 11.80 | 11.94 | 50,049 | -0.77(-6.06%) |
Aug 03, 2022 | 11.99 | 13.00 | 11.56 | 12.71 | 43,581 | +1.21(+10.52%) |
Aug 02, 2022 | 10.93 | 11.99 | 10.30 | 11.50 | 46,924 | +0.75(+6.98%) |
Aug 01, 2022 | 10.73 | 10.88 | 10.11 | 10.75 | 41,356 | -0.25(-2.27%) |
Jul 29, 2022 | 10.36 | 11.35 | 9.600 | 11.00 | 39,430 | +0.51(+4.86%) |
Jul 28, 2022 | 9.980 | 10.54 | 9.540 | 10.49 | 45,588 | +0.33(+3.25%) |
Jul 27, 2022 | 10.30 | 10.32 | 9.680 | 10.16 | 35,349 | -0.23(-2.21%) |
Jul 26, 2022 | 9.060 | 10.43 | 9.060 | 10.39 | 88,703 | +1.33(+14.68%) |
Jul 25, 2022 | 9.610 | 9.940 | 8.500 | 9.060 | 73,149 | -0.59(-6.11%) |
Jul 22, 2022 | 10.37 | 10.62 | 9.480 | 9.650 | 57,466 | -0.60(-5.85%) |
Jul 21, 2022 | 9.280 | 10.42 | 9.280 | 10.25 | 48,929 | +0.65(+6.77%) |
Jul 20, 2022 | 9.050 | 9.850 | 8.820 | 9.600 | 39,303 | +0.57(+6.31%) |
Jul 19, 2022 | 9.400 | 9.700 | 8.908 | 9.030 | 43,656 | -0.37(-3.94%) |
Jul 18, 2022 | 9.420 | 9.840 | 9.030 | 9.400 | 30,747 | +0.11(+1.18%) |
Jul 15, 2022 | 9.390 | 9.560 | 8.790 | 9.290 | 32,107 | +0.19(+2.09%) |
Jul 14, 2022 | 9.510 | 9.950 | 8.640 | 9.100 | 68,127 | -0.53(-5.50%) |
Jul 13, 2022 | 9.910 | 10.20 | 9.100 | 9.630 | 93,529 | -0.43(-4.27%) |
Jul 12, 2022 | 9.800 | 10.28 | 9.710 | 10.06 | 65,642 | +0.16(+1.62%) |
Jul 11, 2022 | 9.920 | 10.61 | 9.400 | 9.900 | 73,024 | -0.26(-2.56%) |
Jul 08, 2022 | 10.07 | 10.70 | 9.780 | 10.16 | 66,743 | +0.02(+0.20%) |
Jul 07, 2022 | 10.87 | 11.19 | 9.630 | 10.14 | 165,555 | -0.73(-6.72%) |
Jul 06, 2022 | 9.980 | 11.06 | 9.350 | 10.87 | 133,098 | +0.68(+6.67%) |
Jul 05, 2022 | 10.48 | 10.48 | 8.940 | 10.19 | 223,581 | -0.24(-2.30%) |
Jul 01, 2022 | 11.79 | 11.89 | 10.29 | 10.43 | 116,403 | -1.44(-12.13%) |
Jun 30, 2022 | 10.95 | 12.06 | 10.48 | 11.87 | 123,856 | +0.93(+8.50%) |
Jun 29, 2022 | 10.99 | 11.05 | 10.21 | 10.94 | 99,196 | +0.12(+1.11%) |
Jun 28, 2022 | 11.00 | 11.44 | 10.63 | 10.82 | 85,449 | -0.01(-0.09%) |
Jun 27, 2022 | 12.06 | 12.30 | 10.38 | 10.83 | 144,084 | -1.35(-11.08%) |
Jun 24, 2022 | 12.83 | 13.49 | 11.01 | 12.18 | 867,041 | -0.69(-5.36%) |
Jun 23, 2022 | 13.86 | 14.23 | 11.78 | 12.87 | 129,915 | -1.14(-8.14%) |
Jun 22, 2022 | 15.31 | 16.38 | 13.89 | 14.01 | 168,348 | -1.87(-11.78%) |
Jun 21, 2022 | 15.78 | 16.97 | 15.50 | 15.88 | 161,685 | +0.27(+1.73%) |
Jun 17, 2022 | 17.32 | 17.45 | 15.13 | 15.61 | 484,673 | -1.71(-9.87%) |
Jun 16, 2022 | 16.20 | 17.37 | 16.09 | 17.32 | 208,090 | +0.70(+4.21%) |
Jun 15, 2022 | 16.19 | 17.18 | 15.40 | 16.62 | 210,214 | +0.98(+6.27%) |
Jun 14, 2022 | 16.30 | 16.38 | 15.08 | 15.64 | 99,148 | -0.41(-2.55%) |
Jun 13, 2022 | 19.20 | 19.50 | 16.05 | 16.05 | 124,552 | -3.35(-17.27%) |
Jun 10, 2022 | 19.02 | 19.66 | 18.65 | 19.40 | 51,133 | +0.12(+0.62%) |
Jun 09, 2022 | 19.92 | 20.05 | 19.25 | 19.28 | 53,390 | -0.64(-3.21%) |
Jun 08, 2022 | 19.07 | 19.95 | 18.20 | 19.92 | 77,285 | +0.78(+4.08%) |
Jun 07, 2022 | 20.45 | 20.86 | 18.33 | 19.14 | 138,660 | -1.28(-6.27%) |
Jun 06, 2022 | 21.20 | 21.20 | 19.55 | 20.42 | 132,000 | -0.71(-3.36%) |
Jun 03, 2022 | 21.03 | 21.20 | 20.84 | 21.13 | 51,822 | +0.18(+0.86%) |
Jun 02, 2022 | 21.00 | 21.22 | 20.61 | 20.95 | 68,316 | -0.09(-0.43%) |
Jun 01, 2022 | 21.00 | 21.17 | 20.50 | 21.04 | 87,647 | +0.06(+0.29%) |
May 31, 2022 | 20.88 | 21.17 | 20.74 | 20.98 | 85,869 | +0.14(+0.67%) |
May 27, 2022 | 20.99 | 21.03 | 20.60 | 20.84 | 42,883 | -0.15(-0.71%) |
May 26, 2022 | 21.02 | 21.17 | 20.04 | 20.99 | 45,171 | +0.39(+1.89%) |
May 25, 2022 | 20.44 | 20.81 | 20.36 | 20.60 | 31,776 | +0.00(+0.00%) |
May 24, 2022 | 20.51 | 20.91 | 20.14 | 20.60 | 34,652 | +0.20(+0.98%) |
May 23, 2022 | 20.30 | 20.78 | 19.65 | 20.40 | 60,369 | -0.28(-1.35%) |
May 20, 2022 | 20.00 | 21.86 | 19.51 | 20.68 | 84,594 | +0.21(+1.03%) |
May 19, 2022 | 21.56 | 21.56 | 20.36 | 20.47 | 55,978 | -1.08(-5.01%) |
May 18, 2022 | 22.04 | 22.76 | 21.05 | 21.55 | 89,342 | -1.35(-5.90%) |
May 17, 2022 | 21.91 | 22.90 | 21.38 | 22.90 | 78,255 | +1.07(+4.90%) |
May 16, 2022 | 21.38 | 21.90 | 20.86 | 21.83 | 28,348 | -0.07(-0.32%) |
May 13, 2022 | 21.90 | 21.90 | 21.20 | 21.90 | 53,483 | +0.85(+4.04%) |
May 12, 2022 | 21.17 | 21.59 | 20.25 | 21.05 | 62,596 | -0.50(-2.32%) |
May 11, 2022 | 20.59 | 21.55 | 19.48 | 21.55 | 59,484 | +1.28(+6.31%) |
May 10, 2022 | 20.41 | 21.76 | 20.00 | 20.27 | 56,878 | +0.81(+4.16%) |
May 09, 2022 | 24.47 | 24.47 | 18.08 | 19.46 | 58,459 | -5.24(-21.21%) |
May 06, 2022 | 24.52 | 24.74 | 24.02 | 24.70 | 38,262 | +0.15(+0.61%) |
May 05, 2022 | 24.90 | 24.90 | 23.70 | 24.55 | 38,893 | -0.25(-1.01%) |
May 04, 2022 | 24.75 | 24.90 | 24.14 | 24.80 | 73,246 | +0.30(+1.22%) |
May 03, 2022 | 23.02 | 24.85 | 23.00 | 24.50 | 54,950 | +0.78(+3.29%) |