Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.06 | 12.12 | 11.97 | 12.09 | 53,882 | -0.01(-0.08%) |
May 30, 2023 | 12.08 | 12.23 | 12.08 | 12.10 | 50,540 | +0.11(+0.94%) |
May 26, 2023 | 12.00 | 12.02 | 11.92 | 11.99 | 17,482 | +0.06(+0.48%) |
May 25, 2023 | 12.00 | 12.06 | 11.89 | 11.93 | 20,652 | -0.14(-1.16%) |
May 24, 2023 | 12.04 | 12.13 | 12.04 | 12.07 | 22,867 | -0.23(-1.87%) |
May 23, 2023 | 12.31 | 12.38 | 12.29 | 12.30 | 14,828 | +0.04(+0.33%) |
May 22, 2023 | 12.24 | 12.35 | 12.17 | 12.26 | 48,226 | +0.02(+0.16%) |
May 19, 2023 | 12.04 | 12.24 | 12.04 | 12.24 | 21,124 | +0.31(+2.60%) |
May 18, 2023 | 12.08 | 12.08 | 11.84 | 11.93 | 48,251 | -1.07(-8.23%) |
May 17, 2023 | 12.80 | 13.00 | 12.76 | 13.00 | 23,685 | +0.03(+0.23%) |
May 16, 2023 | 13.02 | 13.05 | 12.94 | 12.97 | 34,554 | -0.13(-0.99%) |
May 15, 2023 | 13.15 | 13.16 | 13.03 | 13.10 | 21,341 | +0.04(+0.31%) |
May 12, 2023 | 13.08 | 13.12 | 13.00 | 13.06 | 36,076 | +0.02(+0.15%) |
May 11, 2023 | 13.00 | 13.04 | 12.90 | 13.04 | 24,793 | -0.21(-1.58%) |
May 10, 2023 | 13.27 | 13.27 | 13.20 | 13.25 | 23,137 | -0.20(-1.49%) |
May 09, 2023 | 13.31 | 13.46 | 13.31 | 13.45 | 65,418 | +0.21(+1.59%) |
May 08, 2023 | 13.34 | 13.35 | 13.24 | 13.24 | 18,948 | -0.08(-0.60%) |
May 05, 2023 | 13.21 | 13.33 | 13.21 | 13.32 | 16,091 | +0.05(+0.38%) |
May 04, 2023 | 13.22 | 13.31 | 13.18 | 13.27 | 55,172 | +0.08(+0.61%) |
May 03, 2023 | 13.20 | 13.27 | 13.17 | 13.19 | 25,387 | +0.05(+0.38%) |
May 02, 2023 | 13.08 | 13.15 | 13.04 | 13.14 | 54,285 | -0.04(-0.30%) |
May 01, 2023 | 13.00 | 13.24 | 12.87 | 13.18 | 23,169 | +0.03(+0.23%) |
Apr 28, 2023 | 13.14 | 13.24 | 13.12 | 13.15 | 26,108 | -0.03(-0.23%) |
Apr 27, 2023 | 13.15 | 13.18 | 13.10 | 13.18 | 41,560 | +0.02(+0.15%) |
Apr 26, 2023 | 13.25 | 13.25 | 13.15 | 13.16 | 30,572 | +0.15(+1.15%) |
Apr 25, 2023 | 13.11 | 13.11 | 13.01 | 13.01 | 42,884 | -0.19(-1.44%) |
Apr 24, 2023 | 13.23 | 13.27 | 13.16 | 13.20 | 16,686 | +0.00(+0.00%) |
Apr 21, 2023 | 13.24 | 13.28 | 13.14 | 13.20 | 20,824 | +0.09(+0.69%) |
Apr 20, 2023 | 13.15 | 13.15 | 13.09 | 13.11 | 14,795 | +0.05(+0.38%) |
Apr 19, 2023 | 13.10 | 13.11 | 13.05 | 13.06 | 11,861 | +0.04(+0.35%) |
Apr 18, 2023 | 12.98 | 13.02 | 12.97 | 13.02 | 16,802 | +0.15(+1.13%) |
Apr 17, 2023 | 12.85 | 12.87 | 12.79 | 12.87 | 38,990 | -0.03(-0.23%) |
Apr 14, 2023 | 13.03 | 13.06 | 12.77 | 12.90 | 24,881 | -0.22(-1.68%) |
Apr 13, 2023 | 13.07 | 13.12 | 13.03 | 13.12 | 31,684 | +0.12(+0.92%) |
Apr 12, 2023 | 13.01 | 13.09 | 12.98 | 13.00 | 19,767 | +0.17(+1.33%) |
Apr 11, 2023 | 12.84 | 12.87 | 12.80 | 12.83 | 18,884 | +0.12(+0.94%) |
Apr 10, 2023 | 12.80 | 13.00 | 12.45 | 12.71 | 27,835 | -0.09(-0.70%) |
Apr 06, 2023 | 12.74 | 12.82 | 12.74 | 12.80 | 11,062 | +0.14(+1.11%) |
Apr 05, 2023 | 12.73 | 12.74 | 12.60 | 12.66 | 24,328 | +0.01(+0.08%) |
Apr 04, 2023 | 12.50 | 12.65 | 12.50 | 12.65 | 42,961 | +0.25(+2.02%) |
Apr 03, 2023 | 12.33 | 12.41 | 12.31 | 12.40 | 17,269 | -0.06(-0.48%) |
Mar 31, 2023 | 12.49 | 12.57 | 12.45 | 12.46 | 18,754 | -0.01(-0.10%) |
Mar 30, 2023 | 12.40 | 12.50 | 12.40 | 12.47 | 33,818 | +0.17(+1.38%) |
Mar 29, 2023 | 12.29 | 12.37 | 12.29 | 12.30 | 69,057 | +0.20(+1.67%) |
Mar 28, 2023 | 11.98 | 12.12 | 11.98 | 12.10 | 40,494 | +0.10(+0.83%) |
Mar 27, 2023 | 12.02 | 12.04 | 11.98 | 12.00 | 22,387 | +0.13(+1.10%) |
Mar 24, 2023 | 11.75 | 11.88 | 11.73 | 11.87 | 39,001 | -0.08(-0.67%) |
Mar 23, 2023 | 11.99 | 12.10 | 11.91 | 11.95 | 20,794 | +0.07(+0.59%) |
Mar 22, 2023 | 11.79 | 11.98 | 11.79 | 11.88 | 33,560 | +0.22(+1.89%) |
Mar 21, 2023 | 11.72 | 11.72 | 11.61 | 11.66 | 29,192 | +0.03(+0.26%) |
Mar 20, 2023 | 11.55 | 11.70 | 11.52 | 11.63 | 28,243 | +0.38(+3.38%) |
Mar 17, 2023 | 11.25 | 11.28 | 11.16 | 11.25 | 24,515 | -0.25(-2.17%) |
Mar 16, 2023 | 11.30 | 11.52 | 11.30 | 11.50 | 36,815 | +0.50(+4.55%) |
Mar 15, 2023 | 11.07 | 11.07 | 10.88 | 11.00 | 27,048 | +0.00(+0.00%) |
Mar 14, 2023 | 11.08 | 11.15 | 10.97 | 11.00 | 17,601 | +0.13(+1.20%) |
Mar 13, 2023 | 10.81 | 10.93 | 10.81 | 10.87 | 18,562 | +0.06(+0.56%) |
Mar 10, 2023 | 10.87 | 10.93 | 10.78 | 10.81 | 29,098 | +0.10(+0.93%) |
Mar 09, 2023 | 10.77 | 10.80 | 10.71 | 10.71 | 21,690 | -0.05(-0.46%) |
Mar 08, 2023 | 10.76 | 10.79 | 10.74 | 10.76 | 6,096 | -0.02(-0.19%) |
Mar 07, 2023 | 10.92 | 10.97 | 10.74 | 10.78 | 14,042 | -0.19(-1.73%) |
Mar 06, 2023 | 10.98 | 10.99 | 10.95 | 10.97 | 23,678 | +0.04(+0.37%) |
Mar 03, 2023 | 10.91 | 10.98 | 10.86 | 10.93 | 22,529 | +0.18(+1.67%) |
Mar 02, 2023 | 10.74 | 10.77 | 10.70 | 10.75 | 24,588 | +0.09(+0.84%) |
Mar 01, 2023 | 10.73 | 10.74 | 10.63 | 10.66 | 48,187 | -0.21(-1.93%) |
Feb 28, 2023 | 11.03 | 11.03 | 10.87 | 10.87 | 26,453 | -0.11(-1.00%) |
Feb 27, 2023 | 10.93 | 11.01 | 10.93 | 10.98 | 21,729 | +0.11(+1.01%) |
Feb 24, 2023 | 10.90 | 10.92 | 10.87 | 10.87 | 24,052 | -0.16(-1.45%) |
Feb 23, 2023 | 11.00 | 11.04 | 10.96 | 11.03 | 13,798 | +0.24(+2.22%) |
Feb 22, 2023 | 10.84 | 10.90 | 10.79 | 10.79 | 20,766 | -0.07(-0.60%) |
Feb 21, 2023 | 10.85 | 10.91 | 10.84 | 10.86 | 33,070 | +0.04(+0.32%) |
Feb 17, 2023 | 10.72 | 10.87 | 10.68 | 10.82 | 44,679 | +0.22(+2.08%) |
Feb 16, 2023 | 10.57 | 10.65 | 10.54 | 10.60 | 7,380 | -0.10(-0.93%) |
Feb 15, 2023 | 10.68 | 10.71 | 10.62 | 10.70 | 23,798 | -0.06(-0.56%) |
Feb 14, 2023 | 10.83 | 10.85 | 10.70 | 10.76 | 20,224 | +0.09(+0.84%) |
Feb 13, 2023 | 10.62 | 10.69 | 10.60 | 10.67 | 18,991 | +0.05(+0.47%) |
Feb 10, 2023 | 10.64 | 10.64 | 10.57 | 10.62 | 15,235 | +0.02(+0.19%) |
Feb 09, 2023 | 10.70 | 10.73 | 10.59 | 10.60 | 37,434 | +0.00(+0.00%) |
Feb 08, 2023 | 10.65 | 10.68 | 10.58 | 10.60 | 29,340 | +0.10(+0.95%) |
Feb 07, 2023 | 10.42 | 10.57 | 10.35 | 10.50 | 43,598 | -0.10(-0.94%) |
Feb 06, 2023 | 10.57 | 10.62 | 10.56 | 10.60 | 23,249 | -0.24(-2.21%) |
Feb 03, 2023 | 10.91 | 10.91 | 10.78 | 10.84 | 40,452 | -0.12(-1.09%) |
Feb 02, 2023 | 11.01 | 11.02 | 10.91 | 10.96 | 65,464 | -0.04(-0.36%) |
Feb 01, 2023 | 10.89 | 11.05 | 10.81 | 11.00 | 86,280 | +0.17(+1.57%) |
Jan 31, 2023 | 10.78 | 10.86 | 10.74 | 10.83 | 16,765 | +0.03(+0.28%) |
Jan 30, 2023 | 10.89 | 10.92 | 10.79 | 10.80 | 41,078 | -0.09(-0.83%) |
Jan 27, 2023 | 10.90 | 10.94 | 10.85 | 10.89 | 29,320 | -0.13(-1.18%) |
Jan 26, 2023 | 11.00 | 11.02 | 10.95 | 11.02 | 10,696 | -0.04(-0.36%) |
Jan 25, 2023 | 11.00 | 11.06 | 10.94 | 11.06 | 21,621 | +0.12(+1.10%) |
Jan 24, 2023 | 10.86 | 10.98 | 10.86 | 10.94 | 35,886 | +0.07(+0.64%) |
Jan 23, 2023 | 10.75 | 10.87 | 10.73 | 10.87 | 17,444 | +0.12(+1.12%) |
Jan 20, 2023 | 10.64 | 10.75 | 10.62 | 10.75 | 30,629 | +0.09(+0.84%) |
Jan 19, 2023 | 10.66 | 10.69 | 10.55 | 10.66 | 15,903 | +0.15(+1.43%) |
Jan 18, 2023 | 10.71 | 10.71 | 10.51 | 10.51 | 21,289 | -0.08(-0.76%) |
Jan 17, 2023 | 10.57 | 10.63 | 10.56 | 10.59 | 45,965 | -0.14(-1.35%) |
Jan 13, 2023 | 10.71 | 10.80 | 10.68 | 10.73 | 34,490 | -0.15(-1.33%) |
Jan 12, 2023 | 10.77 | 10.90 | 10.70 | 10.88 | 51,443 | +0.25(+2.35%) |
Jan 11, 2023 | 10.62 | 10.68 | 10.60 | 10.63 | 19,664 | +0.02(+0.19%) |
Jan 10, 2023 | 10.65 | 10.65 | 10.54 | 10.61 | 40,251 | +0.19(+1.82%) |
Jan 09, 2023 | 10.41 | 10.51 | 10.39 | 10.42 | 98,822 | -0.07(-0.67%) |
Jan 06, 2023 | 10.33 | 10.54 | 10.31 | 10.49 | 118,416 | +0.23(+2.24%) |
Jan 05, 2023 | 10.39 | 10.39 | 10.25 | 10.26 | 45,870 | -0.28(-2.68%) |
Jan 04, 2023 | 10.49 | 10.57 | 10.46 | 10.54 | 30,399 | +0.37(+3.66%) |
Jan 03, 2023 | 10.18 | 10.20 | 10.11 | 10.17 | 114,541 | +0.28(+2.83%) |
Dec 30, 2022 | 9.810 | 9.940 | 9.810 | 9.890 | 32,111 | -0.08(-0.80%) |
Dec 29, 2022 | 9.920 | 10.00 | 9.920 | 9.970 | 38,554 | +0.31(+3.21%) |
Dec 28, 2022 | 9.765 | 9.850 | 9.660 | 9.660 | 20,795 | -0.05(-0.51%) |
Dec 27, 2022 | 9.700 | 9.750 | 9.700 | 9.710 | 66,637 | +0.07(+0.73%) |
Dec 23, 2022 | 9.640 | 9.670 | 9.600 | 9.640 | 20,495 | +0.00(+0.00%) |
Dec 22, 2022 | 9.650 | 9.650 | 9.560 | 9.640 | 37,412 | -0.08(-0.82%) |
Dec 21, 2022 | 9.680 | 9.730 | 9.680 | 9.720 | 18,452 | +0.09(+0.93%) |
Dec 20, 2022 | 9.510 | 9.690 | 9.510 | 9.630 | 32,014 | +0.06(+0.63%) |
Dec 19, 2022 | 9.610 | 9.640 | 9.560 | 9.570 | 42,158 | +0.11(+1.16%) |
Dec 16, 2022 | 9.440 | 9.490 | 9.410 | 9.460 | 39,710 | -0.15(-1.56%) |
Dec 15, 2022 | 9.680 | 9.680 | 9.560 | 9.610 | 27,893 | -0.24(-2.44%) |
Dec 14, 2022 | 9.800 | 9.910 | 9.770 | 9.850 | 16,298 | +0.16(+1.65%) |
Dec 13, 2022 | 9.810 | 9.865 | 9.635 | 9.690 | 42,525 | +0.09(+0.94%) |
Dec 12, 2022 | 9.620 | 9.630 | 9.551 | 9.600 | 41,345 | +0.00(+0.03%) |
Dec 09, 2022 | 9.610 | 9.740 | 9.590 | 9.598 | 15,863 | -0.01(-0.13%) |
Dec 08, 2022 | 9.550 | 9.630 | 9.550 | 9.610 | 30,757 | -0.01(-0.10%) |
Dec 07, 2022 | 9.700 | 9.700 | 9.600 | 9.620 | 23,837 | +0.07(+0.73%) |
Dec 06, 2022 | 9.670 | 9.680 | 9.520 | 9.550 | 23,651 | -0.10(-1.04%) |
Dec 05, 2022 | 9.650 | 9.680 | 9.600 | 9.650 | 10,449 | +0.00(+0.00%) |
Dec 02, 2022 | 9.620 | 9.660 | 9.580 | 9.650 | 24,916 | +0.12(+1.26%) |
Dec 01, 2022 | 9.530 | 9.560 | 9.470 | 9.530 | 27,652 | +0.03(+0.32%) |
Nov 30, 2022 | 9.360 | 9.540 | 9.320 | 9.500 | 85,778 | +0.12(+1.28%) |
Nov 29, 2022 | 9.302 | 9.400 | 9.302 | 9.380 | 28,292 | +0.04(+0.43%) |
Nov 28, 2022 | 9.440 | 9.440 | 9.320 | 9.340 | 35,258 | -0.13(-1.37%) |
Nov 25, 2022 | 9.390 | 9.479 | 9.390 | 9.470 | 13,459 | +0.17(+1.83%) |
Nov 23, 2022 | 9.200 | 9.305 | 9.190 | 9.300 | 31,513 | +0.03(+0.32%) |
Nov 22, 2022 | 9.190 | 9.270 | 9.182 | 9.270 | 37,641 | +0.00(+0.00%) |
Nov 21, 2022 | 9.290 | 9.290 | 9.239 | 9.270 | 48,482 | -0.11(-1.17%) |
Nov 18, 2022 | 9.370 | 9.390 | 9.310 | 9.380 | 33,373 | +0.21(+2.29%) |
Nov 17, 2022 | 9.080 | 9.180 | 9.070 | 9.170 | 11,059 | +0.01(+0.11%) |
Nov 16, 2022 | 9.170 | 9.230 | 9.130 | 9.160 | 19,325 | -0.03(-0.33%) |
Nov 15, 2022 | 9.350 | 9.357 | 9.080 | 9.190 | 68,160 | +0.06(+0.66%) |
Nov 14, 2022 | 9.200 | 9.210 | 9.130 | 9.130 | 53,067 | +0.09(+1.00%) |
Nov 11, 2022 | 8.990 | 9.045 | 8.900 | 9.040 | 35,045 | +0.06(+0.67%) |
Nov 10, 2022 | 8.940 | 8.980 | 8.895 | 8.980 | 34,395 | +0.33(+3.76%) |
Nov 09, 2022 | 8.590 | 8.740 | 8.520 | 8.655 | 23,179 | -0.11(-1.20%) |
Nov 08, 2022 | 8.680 | 8.795 | 8.610 | 8.760 | 164,074 | +0.17(+2.04%) |
Nov 07, 2022 | 8.560 | 8.610 | 8.520 | 8.585 | 74,751 | -0.06(-0.75%) |
Nov 04, 2022 | 8.450 | 8.650 | 8.450 | 8.650 | 55,130 | +0.38(+4.59%) |
Nov 03, 2022 | 8.220 | 8.290 | 8.220 | 8.270 | 67,315 | -0.02(-0.24%) |
Nov 02, 2022 | 8.353 | 8.480 | 8.270 | 8.290 | 50,183 | -0.14(-1.66%) |
Nov 01, 2022 | 8.460 | 8.465 | 8.320 | 8.430 | 197,364 | +0.11(+1.32%) |
Oct 31, 2022 | 8.280 | 8.360 | 8.280 | 8.320 | 80,520 | +0.07(+0.85%) |
Oct 28, 2022 | 8.140 | 8.250 | 8.140 | 8.250 | 280,015 | -0.03(-0.36%) |
Oct 27, 2022 | 8.260 | 8.370 | 8.260 | 8.280 | 78,885 | +0.00(+0.00%) |
Oct 26, 2022 | 8.230 | 8.340 | 8.230 | 8.280 | 80,105 | +0.05(+0.61%) |
Oct 25, 2022 | 8.130 | 8.275 | 8.110 | 8.230 | 277,847 | +0.13(+1.60%) |
Oct 24, 2022 | 8.020 | 8.100 | 7.984 | 8.100 | 381,286 | +0.34(+4.38%) |
Oct 21, 2022 | 7.722 | 7.810 | 7.667 | 7.760 | 242,879 | +0.02(+0.26%) |
Oct 20, 2022 | 7.820 | 7.860 | 7.730 | 7.740 | 174,337 | -0.08(-1.09%) |
Oct 19, 2022 | 7.800 | 7.897 | 7.770 | 7.825 | 105,805 | -0.08(-1.07%) |
Oct 18, 2022 | 8.000 | 8.020 | 7.870 | 7.910 | 479,370 | +0.08(+1.02%) |
Oct 17, 2022 | 7.810 | 7.880 | 7.810 | 7.830 | 187,715 | +0.25(+3.37%) |
Oct 14, 2022 | 7.630 | 7.633 | 7.560 | 7.575 | 184,939 | +0.12(+1.68%) |
Oct 13, 2022 | 7.207 | 7.510 | 7.207 | 7.450 | 387,321 | +0.34(+4.78%) |
Oct 12, 2022 | 7.180 | 7.220 | 7.110 | 7.110 | 158,919 | -0.19(-2.60%) |
Oct 11, 2022 | 7.390 | 7.400 | 7.280 | 7.300 | 564,180 | -0.26(-3.44%) |
Oct 10, 2022 | 7.480 | 7.560 | 7.447 | 7.560 | 195,259 | +0.09(+1.20%) |
Oct 07, 2022 | 7.576 | 7.576 | 7.450 | 7.470 | 179,200 | -0.14(-1.81%) |
Oct 06, 2022 | 7.680 | 7.745 | 7.600 | 7.608 | 178,332 | -0.32(-4.06%) |
Oct 05, 2022 | 7.890 | 7.990 | 7.880 | 7.930 | 189,615 | -0.24(-2.94%) |
Oct 04, 2022 | 8.150 | 8.232 | 8.130 | 8.170 | 663,103 | +0.23(+2.90%) |
Oct 03, 2022 | 8.000 | 8.000 | 7.850 | 7.940 | 176,331 | +0.32(+4.20%) |
Sep 30, 2022 | 7.720 | 7.725 | 7.620 | 7.620 | 179,204 | -0.08(-1.04%) |
Sep 29, 2022 | 7.610 | 7.760 | 7.595 | 7.700 | 325,181 | -0.04(-0.52%) |
Sep 28, 2022 | 7.530 | 7.740 | 7.520 | 7.740 | 197,098 | +0.29(+3.89%) |
Sep 27, 2022 | 7.701 | 7.720 | 7.420 | 7.450 | 984,151 | -0.30(-3.87%) |
Sep 26, 2022 | 7.760 | 7.825 | 7.700 | 7.750 | 218,332 | -0.20(-2.52%) |
Sep 23, 2022 | 8.000 | 8.120 | 7.800 | 7.950 | 140,467 | -0.30(-3.64%) |
Sep 22, 2022 | 8.300 | 8.300 | 8.179 | 8.250 | 142,085 | +0.05(+0.61%) |
Sep 21, 2022 | 8.278 | 8.369 | 8.150 | 8.200 | 177,637 | -0.05(-0.61%) |
Sep 20, 2022 | 8.340 | 8.340 | 8.200 | 8.250 | 343,910 | -0.41(-4.73%) |
Sep 19, 2022 | 8.590 | 8.660 | 8.518 | 8.660 | 175,868 | -0.07(-0.80%) |
Sep 16, 2022 | 8.715 | 8.790 | 8.610 | 8.730 | 78,330 | +0.00(+0.00%) |
Sep 15, 2022 | 8.805 | 8.810 | 8.700 | 8.730 | 95,884 | -0.20(-2.24%) |
Sep 14, 2022 | 8.960 | 9.060 | 8.930 | 8.930 | 85,499 | -0.17(-1.87%) |
Sep 13, 2022 | 9.200 | 9.270 | 9.090 | 9.100 | 188,764 | -0.20(-2.15%) |
Sep 12, 2022 | 9.290 | 9.500 | 9.280 | 9.300 | 164,563 | +0.12(+1.36%) |
Sep 09, 2022 | 9.020 | 9.210 | 9.020 | 9.175 | 46,610 | +0.28(+3.09%) |
Sep 08, 2022 | 8.810 | 9.010 | 8.760 | 8.900 | 133,311 | -0.13(-1.44%) |
Sep 07, 2022 | 8.950 | 9.030 | 8.890 | 9.030 | 303,242 | +0.30(+3.44%) |
Sep 06, 2022 | 8.900 | 8.900 | 8.730 | 8.730 | 167,336 | +0.16(+1.87%) |
Sep 02, 2022 | 8.795 | 8.910 | 8.570 | 8.570 | 176,448 | +0.01(+0.12%) |
Sep 01, 2022 | 8.480 | 8.590 | 8.410 | 8.560 | 200,425 | -0.01(-0.12%) |
Aug 31, 2022 | 8.670 | 8.680 | 8.553 | 8.570 | 644,785 | -0.09(-1.10%) |
Aug 30, 2022 | 8.660 | 8.840 | 8.620 | 8.665 | 234,784 | +0.02(+0.29%) |
Aug 29, 2022 | 8.570 | 8.670 | 8.525 | 8.640 | 182,640 | +0.13(+1.53%) |
Aug 26, 2022 | 8.740 | 8.790 | 8.490 | 8.510 | 132,465 | -0.24(-2.74%) |
Aug 25, 2022 | 8.680 | 8.840 | 8.580 | 8.750 | 123,881 | +0.00(+0.00%) |
Aug 24, 2022 | 8.720 | 8.770 | 8.700 | 8.750 | 217,291 | -0.21(-2.34%) |
Aug 23, 2022 | 8.950 | 9.020 | 8.930 | 8.960 | 166,659 | +0.04(+0.45%) |
Aug 22, 2022 | 8.940 | 8.950 | 8.822 | 8.920 | 145,056 | -0.35(-3.78%) |
Aug 19, 2022 | 9.270 | 9.320 | 9.250 | 9.270 | 73,732 | -0.06(-0.64%) |
Aug 18, 2022 | 9.320 | 9.360 | 9.270 | 9.330 | 85,854 | -0.15(-1.58%) |
Aug 17, 2022 | 9.460 | 9.500 | 9.410 | 9.480 | 84,049 | -0.24(-2.47%) |
Aug 16, 2022 | 9.580 | 9.840 | 9.580 | 9.720 | 352,000 | +0.10(+1.04%) |
Aug 15, 2022 | 9.620 | 9.640 | 9.580 | 9.620 | 101,361 | -0.11(-1.13%) |
Aug 12, 2022 | 9.650 | 9.770 | 9.640 | 9.730 | 104,672 | +0.21(+2.21%) |
Aug 11, 2022 | 9.670 | 9.680 | 9.520 | 9.520 | 107,524 | +0.20(+2.15%) |
Aug 10, 2022 | 9.340 | 9.350 | 9.177 | 9.320 | 76,367 | -0.12(-1.27%) |
Aug 09, 2022 | 9.250 | 9.440 | 9.250 | 9.440 | 115,915 | +0.30(+3.28%) |
Aug 08, 2022 | 9.160 | 9.310 | 9.140 | 9.140 | 213,318 | +0.10(+1.11%) |
Aug 05, 2022 | 9.059 | 9.059 | 8.895 | 9.040 | 160,266 | +0.08(+0.89%) |
Aug 04, 2022 | 8.960 | 9.090 | 8.930 | 8.960 | 206,844 | +0.04(+0.39%) |
Aug 03, 2022 | 8.990 | 8.990 | 8.860 | 8.925 | 123,109 | -0.08(-0.94%) |
Aug 02, 2022 | 9.030 | 9.080 | 8.990 | 9.010 | 248,984 | +0.06(+0.67%) |
Aug 01, 2022 | 9.040 | 9.080 | 8.910 | 8.950 | 155,293 | +0.00(+0.00%) |
Jul 29, 2022 | 8.870 | 8.960 | 8.860 | 8.950 | 107,433 | +0.29(+3.35%) |
Jul 28, 2022 | 8.570 | 8.700 | 8.570 | 8.660 | 167,748 | -0.03(-0.35%) |
Jul 27, 2022 | 8.540 | 8.690 | 8.507 | 8.690 | 157,420 | +0.24(+2.84%) |
Jul 26, 2022 | 8.460 | 8.510 | 8.420 | 8.450 | 360,152 | -0.14(-1.63%) |
Jul 25, 2022 | 8.680 | 8.730 | 8.530 | 8.590 | 248,085 | +0.10(+1.18%) |
Jul 22, 2022 | 8.413 | 8.630 | 8.410 | 8.490 | 126,061 | +0.24(+2.91%) |
Jul 21, 2022 | 8.310 | 8.310 | 8.197 | 8.250 | 533,996 | -0.24(-2.83%) |
Jul 20, 2022 | 8.520 | 8.570 | 8.460 | 8.490 | 219,972 | -0.08(-0.93%) |
Jul 19, 2022 | 8.400 | 8.600 | 8.390 | 8.570 | 569,562 | +0.46(+5.67%) |
Jul 18, 2022 | 8.140 | 8.185 | 8.070 | 8.110 | 403,186 | +0.04(+0.50%) |
Jul 15, 2022 | 8.040 | 8.120 | 8.010 | 8.070 | 153,878 | +0.12(+1.55%) |
Jul 14, 2022 | 7.860 | 7.970 | 7.820 | 7.947 | 166,737 | -0.11(-1.40%) |
Jul 13, 2022 | 8.020 | 8.110 | 7.990 | 8.060 | 237,825 | +0.05(+0.62%) |
Jul 12, 2022 | 8.080 | 8.100 | 7.980 | 8.010 | 426,407 | -0.08(-0.99%) |
Jul 11, 2022 | 8.150 | 8.170 | 8.090 | 8.090 | 561,645 | -0.19(-2.29%) |
Jul 08, 2022 | 8.280 | 8.370 | 8.200 | 8.280 | 110,381 | +0.15(+1.85%) |
Jul 07, 2022 | 8.150 | 8.150 | 8.070 | 8.130 | 253,012 | +0.12(+1.50%) |
Jul 06, 2022 | 7.990 | 8.070 | 7.900 | 8.010 | 398,354 | -0.15(-1.84%) |
Jul 05, 2022 | 8.210 | 8.270 | 8.090 | 8.160 | 166,089 | -0.42(-4.90%) |
Jul 01, 2022 | 8.630 | 8.630 | 8.470 | 8.580 | 101,262 | +0.20(+2.39%) |
Jun 30, 2022 | 8.350 | 8.405 | 8.200 | 8.380 | 121,230 | -0.34(-3.90%) |
Jun 29, 2022 | 8.800 | 8.820 | 8.710 | 8.720 | 189,906 | -0.27(-3.00%) |
Jun 28, 2022 | 9.030 | 9.050 | 8.940 | 8.990 | 296,785 | +0.02(+0.22%) |
Jun 27, 2022 | 9.009 | 9.130 | 8.940 | 8.970 | 231,976 | -0.11(-1.21%) |
Jun 24, 2022 | 9.050 | 9.140 | 9.040 | 9.080 | 138,949 | -0.16(-1.73%) |
Jun 23, 2022 | 9.260 | 9.370 | 9.140 | 9.240 | 180,542 | -0.12(-1.28%) |
Jun 22, 2022 | 9.270 | 9.440 | 9.270 | 9.360 | 245,270 | +0.21(+2.30%) |
Jun 21, 2022 | 9.190 | 9.248 | 9.145 | 9.150 | 176,508 | +0.03(+0.27%) |
Jun 17, 2022 | 9.260 | 9.260 | 9.075 | 9.125 | 136,165 | +0.20(+2.18%) |
Jun 16, 2022 | 8.780 | 9.020 | 8.750 | 8.930 | 185,881 | -0.57(-6.00%) |
Jun 15, 2022 | 9.550 | 9.660 | 9.400 | 9.500 | 188,566 | +0.01(+0.11%) |
Jun 14, 2022 | 9.750 | 9.790 | 9.410 | 9.490 | 211,308 | -0.16(-1.66%) |
Jun 13, 2022 | 9.800 | 9.840 | 9.650 | 9.650 | 354,351 | -0.40(-3.98%) |
Jun 10, 2022 | 9.850 | 10.11 | 9.830 | 10.05 | 894,733 | -0.01(-0.10%) |
Jun 09, 2022 | 10.26 | 10.28 | 10.05 | 10.06 | 168,895 | -0.20(-1.95%) |
Jun 08, 2022 | 10.28 | 10.37 | 10.24 | 10.26 | 66,874 | -0.09(-0.87%) |
Jun 07, 2022 | 10.19 | 10.35 | 10.19 | 10.35 | 93,181 | +0.10(+0.98%) |
Jun 06, 2022 | 10.29 | 10.33 | 10.23 | 10.25 | 52,421 | -0.06(-0.58%) |
Jun 03, 2022 | 10.26 | 10.34 | 10.25 | 10.31 | 50,107 | +0.13(+1.28%) |
Jun 02, 2022 | 10.03 | 10.18 | 9.960 | 10.18 | 201,962 | +0.09(+0.89%) |