Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.27 | 10.60 | 10.21 | 10.44 | 99,618 | +0.21(+2.05%) |
Apr 27, 2023 | 10.68 | 10.92 | 10.23 | 10.23 | 44,757 | -0.44(-4.12%) |
Apr 26, 2023 | 10.28 | 10.79 | 10.28 | 10.67 | 68,695 | +0.22(+2.11%) |
Apr 25, 2023 | 10.52 | 10.59 | 10.28 | 10.45 | 22,078 | -0.08(-0.76%) |
Apr 24, 2023 | 10.72 | 10.72 | 10.50 | 10.53 | 11,182 | -0.18(-1.68%) |
Apr 21, 2023 | 10.68 | 10.92 | 10.55 | 10.71 | 20,095 | +0.15(+1.42%) |
Apr 20, 2023 | 10.70 | 10.99 | 10.47 | 10.56 | 68,089 | -0.20(-1.86%) |
Apr 19, 2023 | 10.89 | 11.19 | 10.45 | 10.76 | 102,928 | -0.39(-3.50%) |
Apr 18, 2023 | 10.61 | 11.44 | 10.47 | 11.15 | 73,420 | +0.54(+5.09%) |
Apr 17, 2023 | 10.82 | 10.93 | 10.16 | 10.61 | 36,357 | -0.31(-2.84%) |
Apr 14, 2023 | 10.35 | 10.98 | 10.06 | 10.92 | 60,460 | +0.57(+5.51%) |
Apr 13, 2023 | 10.64 | 10.64 | 9.760 | 10.35 | 85,850 | -0.36(-3.36%) |
Apr 12, 2023 | 10.55 | 10.81 | 9.980 | 10.71 | 52,077 | +0.04(+0.37%) |
Apr 11, 2023 | 10.85 | 10.86 | 10.35 | 10.67 | 19,802 | -0.07(-0.65%) |
Apr 10, 2023 | 10.42 | 10.83 | 10.23 | 10.74 | 36,784 | -0.03(-0.28%) |
Apr 06, 2023 | 9.990 | 10.77 | 9.990 | 10.77 | 19,523 | +0.66(+6.53%) |
Apr 05, 2023 | 10.16 | 10.16 | 9.990 | 10.11 | 15,923 | -0.05(-0.49%) |
Apr 04, 2023 | 9.970 | 10.34 | 9.970 | 10.16 | 22,683 | +0.13(+1.30%) |
Apr 03, 2023 | 10.52 | 10.52 | 9.810 | 10.03 | 87,646 | -0.61(-5.73%) |
Mar 31, 2023 | 10.24 | 10.81 | 10.24 | 10.64 | 38,854 | +0.39(+3.80%) |
Mar 30, 2023 | 10.50 | 10.71 | 10.23 | 10.25 | 107,148 | -0.17(-1.63%) |
Mar 29, 2023 | 10.27 | 10.48 | 10.15 | 10.42 | 24,538 | +0.31(+3.07%) |
Mar 28, 2023 | 10.02 | 10.27 | 10.01 | 10.11 | 21,280 | +0.11(+1.10%) |
Mar 27, 2023 | 9.880 | 10.08 | 9.800 | 10.00 | 18,334 | +0.03(+0.30%) |
Mar 24, 2023 | 9.760 | 10.08 | 9.640 | 9.970 | 29,462 | +0.14(+1.42%) |
Mar 23, 2023 | 9.890 | 10.27 | 9.375 | 9.830 | 61,869 | -0.04(-0.41%) |
Mar 22, 2023 | 9.540 | 9.920 | 9.500 | 9.870 | 87,001 | +0.28(+2.92%) |
Mar 21, 2023 | 9.180 | 9.721 | 9.180 | 9.590 | 55,866 | +0.43(+4.69%) |
Mar 20, 2023 | 9.190 | 9.230 | 8.935 | 9.160 | 70,840 | -0.02(-0.22%) |
Mar 17, 2023 | 9.430 | 9.500 | 9.170 | 9.180 | 55,974 | -0.34(-3.57%) |
Mar 16, 2023 | 9.310 | 9.900 | 9.000 | 9.520 | 81,385 | +0.16(+1.71%) |
Mar 15, 2023 | 8.970 | 9.530 | 8.970 | 9.360 | 48,135 | +0.22(+2.41%) |
Mar 14, 2023 | 9.310 | 9.420 | 9.040 | 9.140 | 36,772 | -0.06(-0.65%) |
Mar 13, 2023 | 9.160 | 9.510 | 8.580 | 9.200 | 117,743 | -0.12(-1.29%) |
Mar 10, 2023 | 9.890 | 9.890 | 8.670 | 9.320 | 192,499 | -0.68(-6.80%) |
Mar 09, 2023 | 10.27 | 10.40 | 9.790 | 10.00 | 137,246 | -0.35(-3.38%) |
Mar 08, 2023 | 10.22 | 10.49 | 9.965 | 10.35 | 54,532 | +0.09(+0.88%) |
Mar 07, 2023 | 9.750 | 10.50 | 9.630 | 10.26 | 85,614 | +0.57(+5.88%) |
Mar 06, 2023 | 9.560 | 9.960 | 9.410 | 9.690 | 94,916 | +0.06(+0.62%) |
Mar 03, 2023 | 9.600 | 9.940 | 9.527 | 9.630 | 42,009 | +0.10(+1.05%) |
Mar 02, 2023 | 9.210 | 9.700 | 9.210 | 9.530 | 63,001 | +0.04(+0.42%) |
Mar 01, 2023 | 9.950 | 9.970 | 9.395 | 9.490 | 73,523 | -0.36(-3.65%) |
Feb 28, 2023 | 9.900 | 10.17 | 9.570 | 9.850 | 98,274 | -0.12(-1.20%) |
Feb 27, 2023 | 9.770 | 10.13 | 9.590 | 9.970 | 47,890 | +0.18(+1.84%) |
Feb 24, 2023 | 10.00 | 10.62 | 9.640 | 9.790 | 68,423 | -0.34(-3.36%) |
Feb 23, 2023 | 10.51 | 10.55 | 10.02 | 10.13 | 52,755 | -0.29(-2.78%) |
Feb 22, 2023 | 10.60 | 10.71 | 10.21 | 10.42 | 88,245 | -0.29(-2.71%) |
Feb 21, 2023 | 10.71 | 11.00 | 10.56 | 10.71 | 55,705 | -0.38(-3.43%) |
Feb 17, 2023 | 11.40 | 11.57 | 10.69 | 11.09 | 242,416 | -0.61(-5.21%) |
Feb 16, 2023 | 11.88 | 11.90 | 10.97 | 11.70 | 154,682 | -0.04(-0.34%) |
Feb 15, 2023 | 10.65 | 11.85 | 10.65 | 11.74 | 114,067 | +0.64(+5.77%) |
Feb 14, 2023 | 11.00 | 11.63 | 10.67 | 11.10 | 103,789 | -0.01(-0.09%) |
Feb 13, 2023 | 10.75 | 11.15 | 10.74 | 11.11 | 32,600 | +0.32(+2.97%) |
Feb 10, 2023 | 10.86 | 10.93 | 10.65 | 10.79 | 29,472 | -0.08(-0.74%) |
Feb 09, 2023 | 11.19 | 11.44 | 10.79 | 10.87 | 19,553 | -0.11(-1.00%) |
Feb 08, 2023 | 11.03 | 11.16 | 10.85 | 10.98 | 23,358 | -0.01(-0.09%) |
Feb 07, 2023 | 10.51 | 11.23 | 10.21 | 10.99 | 49,522 | +0.57(+5.47%) |
Feb 06, 2023 | 10.56 | 10.69 | 10.22 | 10.42 | 88,441 | -0.25(-2.34%) |
Feb 03, 2023 | 10.95 | 11.26 | 10.67 | 10.67 | 110,505 | -0.53(-4.73%) |
Feb 02, 2023 | 10.82 | 11.54 | 10.60 | 11.20 | 236,499 | +0.60(+5.66%) |
Feb 01, 2023 | 10.29 | 10.64 | 10.22 | 10.60 | 147,936 | +0.41(+4.02%) |
Jan 31, 2023 | 10.47 | 10.72 | 10.04 | 10.19 | 58,280 | +0.07(+0.69%) |
Jan 30, 2023 | 10.27 | 10.55 | 10.10 | 10.12 | 73,767 | -0.63(-5.86%) |
Jan 27, 2023 | 10.80 | 10.85 | 10.48 | 10.75 | 97,786 | -0.01(-0.09%) |
Jan 26, 2023 | 10.68 | 11.11 | 10.68 | 10.76 | 72,699 | +0.23(+2.18%) |
Jan 25, 2023 | 10.38 | 10.83 | 9.990 | 10.53 | 56,137 | +0.02(+0.19%) |
Jan 24, 2023 | 10.33 | 10.81 | 9.910 | 10.51 | 56,470 | -0.01(-0.10%) |
Jan 23, 2023 | 10.23 | 10.70 | 10.07 | 10.52 | 116,273 | +0.18(+1.74%) |
Jan 20, 2023 | 9.390 | 10.42 | 9.390 | 10.34 | 99,215 | +0.92(+9.77%) |
Jan 19, 2023 | 9.410 | 9.600 | 9.140 | 9.420 | 98,884 | +0.06(+0.64%) |
Jan 18, 2023 | 9.330 | 9.770 | 9.330 | 9.360 | 113,838 | +0.06(+0.65%) |
Jan 17, 2023 | 9.270 | 9.860 | 9.030 | 9.300 | 287,470 | +0.14(+1.53%) |
Jan 13, 2023 | 9.400 | 9.640 | 9.030 | 9.160 | 108,351 | -0.44(-4.58%) |
Jan 12, 2023 | 9.080 | 10.00 | 9.080 | 9.600 | 84,119 | -0.33(-3.32%) |
Jan 11, 2023 | 9.710 | 10.14 | 9.710 | 9.930 | 52,413 | +0.04(+0.40%) |
Jan 10, 2023 | 10.02 | 10.26 | 9.730 | 9.890 | 48,508 | -0.02(-0.20%) |
Jan 09, 2023 | 9.910 | 10.35 | 9.760 | 9.910 | 48,546 | +0.05(+0.51%) |
Jan 06, 2023 | 10.71 | 10.71 | 9.690 | 9.860 | 76,810 | -0.84(-7.85%) |
Jan 05, 2023 | 10.96 | 11.21 | 10.70 | 10.70 | 44,580 | -0.41(-3.69%) |
Jan 04, 2023 | 11.10 | 11.66 | 10.58 | 11.11 | 116,785 | -0.03(-0.27%) |
Jan 03, 2023 | 11.20 | 11.69 | 10.77 | 11.14 | 97,445 | -0.04(-0.36%) |
Dec 30, 2022 | 10.27 | 11.22 | 10.25 | 11.18 | 149,802 | +0.87(+8.44%) |
Dec 29, 2022 | 9.740 | 10.70 | 9.740 | 10.31 | 92,496 | +0.68(+7.06%) |
Dec 28, 2022 | 9.510 | 9.910 | 9.260 | 9.630 | 54,235 | +0.13(+1.37%) |
Dec 27, 2022 | 10.03 | 10.10 | 9.410 | 9.500 | 81,788 | -0.54(-5.38%) |
Dec 23, 2022 | 9.840 | 10.06 | 9.650 | 10.04 | 46,197 | +0.15(+1.52%) |
Dec 22, 2022 | 9.500 | 10.29 | 9.500 | 9.890 | 74,561 | -0.69(-6.52%) |
Dec 21, 2022 | 10.27 | 10.92 | 9.910 | 10.58 | 143,566 | +0.19(+1.83%) |
Dec 20, 2022 | 10.38 | 10.50 | 10.03 | 10.39 | 107,970 | -0.08(-0.76%) |
Dec 19, 2022 | 10.74 | 10.94 | 10.15 | 10.47 | 184,069 | -0.18(-1.69%) |
Dec 16, 2022 | 10.02 | 10.96 | 9.920 | 10.65 | 232,197 | +0.49(+4.82%) |
Dec 15, 2022 | 10.30 | 10.61 | 9.970 | 10.16 | 134,676 | -0.27(-2.59%) |
Dec 14, 2022 | 10.45 | 10.89 | 10.10 | 10.43 | 173,939 | +0.03(+0.29%) |
Dec 13, 2022 | 9.940 | 10.61 | 9.800 | 10.40 | 202,248 | +0.66(+6.78%) |
Dec 12, 2022 | 9.070 | 9.770 | 9.015 | 9.740 | 138,307 | +0.66(+7.27%) |
Dec 09, 2022 | 9.320 | 9.650 | 9.040 | 9.080 | 108,061 | -0.33(-3.51%) |
Dec 08, 2022 | 9.160 | 9.625 | 9.090 | 9.410 | 58,963 | +0.32(+3.52%) |
Dec 07, 2022 | 8.730 | 9.130 | 8.570 | 9.090 | 65,924 | +0.25(+2.83%) |
Dec 06, 2022 | 9.020 | 9.020 | 8.560 | 8.840 | 89,340 | -0.18(-2.00%) |
Dec 05, 2022 | 9.160 | 9.170 | 8.479 | 9.020 | 107,626 | -0.07(-0.77%) |
Dec 02, 2022 | 8.860 | 9.250 | 8.600 | 9.090 | 170,224 | -0.04(-0.44%) |
Dec 01, 2022 | 8.770 | 9.240 | 8.685 | 9.130 | 78,844 | +0.38(+4.34%) |
Nov 30, 2022 | 8.070 | 8.800 | 7.920 | 8.750 | 147,681 | +0.56(+6.84%) |
Nov 29, 2022 | 8.120 | 8.340 | 8.015 | 8.190 | 71,036 | -0.02(-0.24%) |
Nov 28, 2022 | 8.160 | 8.470 | 8.130 | 8.210 | 43,572 | -0.14(-1.68%) |
Nov 25, 2022 | 8.300 | 8.430 | 8.010 | 8.350 | 70,226 | -0.05(-0.60%) |
Nov 23, 2022 | 8.250 | 8.600 | 8.010 | 8.400 | 127,652 | +0.02(+0.24%) |
Nov 22, 2022 | 8.330 | 8.400 | 8.110 | 8.380 | 70,473 | +0.01(+0.12%) |
Nov 21, 2022 | 8.220 | 8.550 | 8.180 | 8.370 | 62,072 | +0.00(+0.00%) |
Nov 18, 2022 | 8.530 | 8.590 | 8.055 | 8.370 | 42,825 | -0.08(-0.95%) |
Nov 17, 2022 | 8.610 | 8.824 | 8.230 | 8.450 | 44,461 | -0.23(-2.65%) |
Nov 16, 2022 | 8.960 | 9.040 | 8.210 | 8.680 | 91,499 | -0.35(-3.88%) |
Nov 15, 2022 | 8.250 | 9.200 | 7.930 | 9.030 | 182,212 | +1.31(+16.97%) |
Nov 14, 2022 | 7.990 | 7.990 | 7.460 | 7.720 | 143,181 | -0.27(-3.38%) |
Nov 11, 2022 | 7.420 | 8.090 | 7.220 | 7.990 | 166,245 | +0.60(+8.12%) |
Nov 10, 2022 | 7.400 | 7.600 | 7.150 | 7.390 | 125,191 | +0.39(+5.65%) |
Nov 09, 2022 | 7.140 | 7.140 | 6.870 | 6.995 | 105,725 | -0.22(-3.12%) |
Nov 08, 2022 | 7.310 | 7.420 | 7.130 | 7.220 | 46,766 | -0.14(-1.90%) |
Nov 07, 2022 | 7.570 | 7.570 | 7.170 | 7.360 | 102,409 | -0.13(-1.74%) |
Nov 04, 2022 | 7.710 | 7.726 | 7.140 | 7.490 | 202,365 | -0.09(-1.19%) |
Nov 03, 2022 | 7.840 | 8.110 | 7.530 | 7.580 | 85,050 | -0.34(-4.29%) |
Nov 02, 2022 | 8.650 | 8.650 | 7.840 | 7.920 | 209,633 | -0.88(-10.00%) |
Nov 01, 2022 | 9.050 | 9.090 | 8.790 | 8.800 | 47,577 | -0.12(-1.35%) |
Oct 31, 2022 | 8.450 | 9.000 | 8.300 | 8.920 | 103,874 | +0.51(+6.06%) |
Oct 28, 2022 | 8.400 | 8.600 | 8.250 | 8.410 | 78,269 | -0.11(-1.29%) |
Oct 27, 2022 | 8.090 | 8.600 | 8.030 | 8.520 | 50,566 | +0.49(+6.10%) |
Oct 26, 2022 | 7.810 | 8.160 | 7.810 | 8.030 | 75,002 | +0.13(+1.65%) |
Oct 25, 2022 | 7.780 | 8.010 | 7.780 | 7.900 | 246,643 | +0.04(+0.51%) |
Oct 24, 2022 | 7.760 | 8.100 | 7.510 | 7.860 | 131,812 | +0.08(+1.03%) |
Oct 21, 2022 | 7.730 | 7.840 | 7.560 | 7.780 | 89,337 | +0.10(+1.30%) |
Oct 20, 2022 | 7.940 | 8.120 | 7.630 | 7.680 | 244,266 | -0.25(-3.15%) |
Oct 19, 2022 | 8.380 | 8.380 | 7.830 | 7.930 | 195,908 | -0.48(-5.71%) |
Oct 18, 2022 | 7.920 | 8.500 | 7.920 | 8.410 | 177,240 | +0.36(+4.47%) |
Oct 17, 2022 | 8.160 | 8.380 | 8.010 | 8.050 | 102,881 | +0.10(+1.26%) |
Oct 14, 2022 | 8.280 | 8.290 | 7.765 | 7.950 | 192,413 | -0.45(-5.36%) |
Oct 13, 2022 | 8.360 | 8.830 | 8.143 | 8.400 | 86,014 | -0.19(-2.21%) |
Oct 12, 2022 | 8.750 | 8.750 | 8.200 | 8.590 | 35,750 | -0.17(-1.94%) |
Oct 11, 2022 | 8.730 | 8.850 | 8.080 | 8.760 | 116,552 | +0.07(+0.81%) |
Oct 10, 2022 | 8.860 | 8.860 | 8.610 | 8.690 | 37,829 | -0.17(-1.92%) |
Oct 07, 2022 | 9.030 | 9.200 | 8.841 | 8.860 | 43,516 | -0.30(-3.28%) |
Oct 06, 2022 | 9.150 | 9.460 | 9.000 | 9.160 | 52,993 | -0.04(-0.43%) |
Oct 05, 2022 | 8.900 | 9.360 | 8.710 | 9.200 | 47,347 | +0.12(+1.32%) |
Oct 04, 2022 | 8.830 | 9.390 | 8.830 | 9.080 | 70,155 | +0.55(+6.45%) |
Oct 03, 2022 | 8.560 | 8.740 | 8.320 | 8.530 | 43,917 | +0.03(+0.35%) |
Sep 30, 2022 | 8.540 | 9.080 | 8.470 | 8.500 | 94,404 | -0.09(-1.05%) |
Sep 29, 2022 | 8.580 | 8.770 | 8.200 | 8.590 | 90,419 | -0.08(-0.92%) |
Sep 28, 2022 | 8.270 | 8.700 | 8.110 | 8.670 | 33,749 | +0.41(+4.96%) |
Sep 27, 2022 | 8.160 | 8.520 | 8.100 | 8.260 | 69,307 | +0.15(+1.85%) |
Sep 26, 2022 | 8.260 | 8.600 | 8.110 | 8.110 | 58,114 | -0.32(-3.80%) |
Sep 23, 2022 | 8.540 | 8.800 | 8.350 | 8.430 | 87,938 | -0.22(-2.54%) |
Sep 22, 2022 | 8.820 | 8.920 | 8.510 | 8.650 | 141,740 | -0.16(-1.82%) |
Sep 21, 2022 | 8.950 | 9.260 | 8.793 | 8.810 | 87,727 | -0.14(-1.56%) |
Sep 20, 2022 | 9.020 | 9.160 | 8.750 | 8.950 | 86,899 | -0.14(-1.54%) |
Sep 19, 2022 | 9.030 | 9.230 | 8.850 | 9.090 | 88,233 | +0.02(+0.22%) |
Sep 16, 2022 | 9.100 | 9.320 | 9.030 | 9.070 | 66,004 | -0.22(-2.37%) |
Sep 15, 2022 | 9.440 | 9.470 | 9.050 | 9.290 | 186,120 | -0.18(-1.90%) |
Sep 14, 2022 | 9.740 | 9.740 | 9.350 | 9.470 | 116,312 | -0.27(-2.77%) |
Sep 13, 2022 | 10.07 | 10.33 | 9.290 | 9.740 | 368,580 | -1.32(-11.93%) |
Sep 12, 2022 | 10.99 | 11.25 | 10.75 | 11.06 | 84,745 | +0.07(+0.64%) |
Sep 09, 2022 | 11.14 | 11.76 | 10.98 | 10.99 | 74,055 | -0.04(-0.36%) |
Sep 08, 2022 | 10.41 | 11.03 | 10.40 | 11.03 | 261,794 | +0.51(+4.85%) |
Sep 07, 2022 | 10.49 | 10.68 | 10.11 | 10.52 | 185,926 | +0.13(+1.25%) |
Sep 06, 2022 | 10.91 | 11.10 | 10.29 | 10.39 | 151,067 | -0.59(-5.37%) |
Sep 02, 2022 | 11.28 | 11.44 | 10.73 | 10.98 | 181,554 | -0.05(-0.45%) |
Sep 01, 2022 | 11.63 | 11.76 | 10.60 | 11.03 | 140,497 | -0.72(-6.13%) |
Aug 31, 2022 | 11.63 | 12.17 | 11.50 | 11.75 | 119,994 | +0.13(+1.12%) |
Aug 30, 2022 | 11.74 | 12.33 | 11.32 | 11.62 | 123,409 | -0.01(-0.09%) |
Aug 29, 2022 | 11.66 | 12.73 | 11.46 | 11.63 | 101,983 | -0.05(-0.43%) |
Aug 26, 2022 | 12.44 | 12.70 | 11.53 | 11.68 | 268,151 | -0.69(-5.58%) |
Aug 25, 2022 | 12.10 | 12.41 | 11.65 | 12.37 | 194,673 | +0.24(+1.98%) |
Aug 24, 2022 | 12.10 | 12.60 | 12.07 | 12.13 | 101,390 | -0.02(-0.16%) |
Aug 23, 2022 | 12.00 | 12.85 | 12.00 | 12.15 | 207,886 | +0.10(+0.83%) |
Aug 22, 2022 | 12.39 | 12.72 | 11.65 | 12.05 | 263,436 | -0.38(-3.06%) |
Aug 19, 2022 | 13.27 | 13.27 | 12.41 | 12.43 | 170,598 | -0.93(-6.96%) |
Aug 18, 2022 | 13.82 | 14.07 | 13.17 | 13.36 | 114,346 | -0.49(-3.54%) |
Aug 17, 2022 | 14.12 | 14.58 | 13.81 | 13.85 | 247,688 | -0.47(-3.28%) |
Aug 16, 2022 | 13.49 | 14.80 | 13.31 | 14.32 | 252,795 | +0.82(+6.07%) |
Aug 15, 2022 | 13.73 | 13.77 | 13.04 | 13.50 | 112,420 | -0.24(-1.75%) |
Aug 12, 2022 | 12.35 | 13.81 | 12.26 | 13.74 | 266,208 | +1.48(+12.07%) |
Aug 11, 2022 | 10.76 | 13.01 | 10.75 | 12.26 | 449,585 | +1.03(+9.17%) |
Aug 10, 2022 | 11.44 | 11.84 | 10.83 | 11.23 | 276,298 | -0.13(-1.14%) |
Aug 09, 2022 | 11.07 | 11.36 | 10.69 | 11.36 | 448,246 | -0.02(-0.18%) |
Aug 08, 2022 | 10.82 | 11.48 | 10.82 | 11.38 | 198,582 | +0.63(+5.86%) |
Aug 05, 2022 | 9.980 | 11.02 | 9.960 | 10.75 | 127,595 | +0.56(+5.50%) |
Aug 04, 2022 | 10.17 | 10.31 | 9.850 | 10.19 | 73,119 | -0.09(-0.88%) |
Aug 03, 2022 | 9.360 | 10.46 | 9.360 | 10.28 | 165,738 | +0.94(+10.06%) |
Aug 02, 2022 | 9.230 | 9.440 | 9.010 | 9.340 | 119,236 | -0.04(-0.43%) |
Aug 01, 2022 | 9.380 | 9.580 | 9.080 | 9.380 | 96,379 | -0.02(-0.21%) |
Jul 29, 2022 | 9.320 | 9.574 | 9.080 | 9.400 | 53,051 | +0.13(+1.40%) |
Jul 28, 2022 | 9.180 | 9.320 | 8.820 | 9.270 | 75,233 | +0.14(+1.53%) |
Jul 27, 2022 | 8.810 | 9.250 | 8.700 | 9.130 | 48,753 | +0.51(+5.92%) |
Jul 26, 2022 | 9.030 | 9.030 | 8.610 | 8.620 | 64,753 | -0.50(-5.48%) |
Jul 25, 2022 | 9.170 | 9.270 | 8.670 | 9.120 | 160,263 | -0.10(-1.08%) |
Jul 22, 2022 | 9.060 | 9.870 | 9.050 | 9.220 | 184,672 | -0.65(-6.59%) |
Jul 21, 2022 | 9.790 | 9.980 | 9.200 | 9.870 | 299,357 | +0.13(+1.33%) |
Jul 20, 2022 | 9.000 | 9.770 | 8.740 | 9.740 | 379,548 | +0.72(+7.98%) |
Jul 19, 2022 | 8.980 | 9.325 | 8.840 | 9.020 | 311,703 | +0.11(+1.23%) |
Jul 18, 2022 | 9.000 | 9.300 | 8.695 | 8.910 | 203,256 | -0.05(-0.56%) |
Jul 15, 2022 | 8.750 | 9.010 | 8.380 | 8.960 | 73,641 | +0.23(+2.63%) |
Jul 14, 2022 | 9.150 | 9.150 | 8.630 | 8.730 | 106,131 | -0.32(-3.54%) |
Jul 13, 2022 | 8.810 | 9.400 | 8.785 | 9.050 | 90,742 | +0.04(+0.50%) |
Jul 12, 2022 | 9.680 | 9.680 | 8.700 | 9.005 | 196,368 | -0.72(-7.45%) |
Jul 11, 2022 | 9.850 | 10.10 | 9.421 | 9.730 | 384,197 | -0.17(-1.72%) |
Jul 08, 2022 | 9.840 | 10.17 | 9.620 | 9.900 | 134,129 | -0.06(-0.60%) |
Jul 07, 2022 | 10.36 | 10.72 | 9.885 | 9.960 | 235,311 | -0.42(-4.05%) |
Jul 06, 2022 | 11.12 | 11.12 | 10.24 | 10.38 | 230,097 | -0.68(-6.15%) |
Jul 05, 2022 | 10.29 | 11.18 | 10.17 | 11.06 | 185,746 | +0.60(+5.74%) |
Jul 01, 2022 | 10.12 | 10.69 | 10.07 | 10.46 | 156,192 | +0.33(+3.26%) |
Jun 30, 2022 | 9.700 | 10.13 | 9.700 | 10.13 | 107,374 | +0.24(+2.43%) |
Jun 29, 2022 | 10.04 | 10.17 | 9.670 | 9.890 | 109,264 | -0.25(-2.47%) |
Jun 28, 2022 | 10.11 | 10.54 | 9.930 | 10.14 | 163,770 | +0.04(+0.40%) |
Jun 27, 2022 | 10.44 | 10.74 | 9.820 | 10.10 | 107,116 | -0.50(-4.72%) |
Jun 24, 2022 | 10.14 | 10.75 | 10.09 | 10.60 | 775,946 | +0.48(+4.74%) |
Jun 23, 2022 | 10.19 | 10.28 | 9.670 | 10.12 | 290,918 | +0.05(+0.50%) |
Jun 22, 2022 | 9.740 | 10.19 | 9.640 | 10.07 | 43,235 | +0.18(+1.82%) |
Jun 21, 2022 | 9.360 | 10.25 | 9.360 | 9.890 | 108,430 | +0.42(+4.44%) |
Jun 17, 2022 | 8.940 | 9.650 | 8.940 | 9.470 | 142,546 | +0.39(+4.30%) |
Jun 16, 2022 | 9.260 | 9.300 | 8.695 | 9.080 | 361,869 | -0.39(-4.12%) |
Jun 15, 2022 | 9.330 | 9.670 | 9.100 | 9.470 | 62,689 | +0.29(+3.16%) |
Jun 14, 2022 | 8.530 | 9.340 | 8.530 | 9.180 | 137,903 | +0.50(+5.76%) |
Jun 13, 2022 | 8.420 | 8.680 | 7.820 | 8.680 | 275,720 | -0.04(-0.46%) |
Jun 10, 2022 | 9.220 | 9.360 | 8.720 | 8.720 | 266,275 | -0.74(-7.82%) |
Jun 09, 2022 | 9.580 | 9.750 | 9.320 | 9.460 | 159,208 | -0.20(-2.07%) |
Jun 08, 2022 | 9.370 | 9.988 | 9.000 | 9.660 | 196,046 | +0.26(+2.77%) |
Jun 07, 2022 | 9.410 | 9.660 | 9.150 | 9.400 | 151,100 | -0.27(-2.79%) |
Jun 06, 2022 | 10.03 | 10.09 | 9.600 | 9.670 | 86,525 | -0.21(-2.13%) |
Jun 03, 2022 | 9.860 | 10.12 | 9.600 | 9.880 | 153,129 | -0.02(-0.20%) |
Jun 02, 2022 | 9.470 | 10.24 | 9.355 | 9.900 | 278,880 | +0.34(+3.56%) |
Jun 01, 2022 | 9.760 | 10.16 | 9.560 | 9.560 | 227,900 | -0.27(-2.75%) |
May 31, 2022 | 10.02 | 10.02 | 9.377 | 9.830 | 343,550 | -0.01(-0.10%) |
May 27, 2022 | 9.300 | 10.07 | 9.023 | 9.840 | 218,805 | +0.70(+7.66%) |
May 26, 2022 | 8.710 | 9.660 | 8.424 | 9.140 | 255,025 | +0.07(+0.77%) |
May 25, 2022 | 8.280 | 9.250 | 7.600 | 9.070 | 625,426 | +1.07(+13.38%) |
May 24, 2022 | 10.35 | 10.35 | 7.720 | 8.000 | 1,286,555 | -4.20(-34.43%) |
May 23, 2022 | 13.23 | 13.24 | 11.97 | 12.20 | 137,148 | -1.08(-8.13%) |
May 20, 2022 | 12.85 | 13.37 | 12.45 | 13.28 | 292,202 | +0.73(+5.82%) |
May 19, 2022 | 11.62 | 12.67 | 11.54 | 12.55 | 190,324 | +0.96(+8.28%) |
May 18, 2022 | 11.74 | 12.08 | 11.40 | 11.59 | 257,761 | -0.30(-2.52%) |
May 17, 2022 | 12.93 | 13.37 | 11.63 | 11.89 | 198,836 | -0.64(-5.11%) |
May 16, 2022 | 12.06 | 12.68 | 11.58 | 12.53 | 132,197 | +0.44(+3.64%) |
May 13, 2022 | 12.50 | 12.78 | 11.93 | 12.09 | 222,966 | -0.09(-0.74%) |
May 12, 2022 | 12.07 | 13.35 | 11.93 | 12.18 | 180,906 | -0.17(-1.38%) |
May 11, 2022 | 13.00 | 13.21 | 11.88 | 12.35 | 366,504 | -0.98(-7.35%) |
May 10, 2022 | 13.30 | 13.75 | 12.65 | 13.33 | 132,168 | +0.32(+2.46%) |
May 09, 2022 | 14.20 | 14.25 | 12.34 | 13.01 | 184,925 | -1.43(-9.90%) |
May 06, 2022 | 15.13 | 15.20 | 14.21 | 14.44 | 148,678 | -0.81(-5.31%) |
May 05, 2022 | 16.17 | 16.27 | 14.91 | 15.25 | 62,200 | -0.74(-4.63%) |
May 04, 2022 | 16.29 | 16.50 | 15.45 | 15.99 | 170,479 | -0.32(-1.96%) |
May 03, 2022 | 16.42 | 16.73 | 15.99 | 16.31 | 35,186 | -0.09(-0.55%) |