Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.90 | 11.28 | 10.62 | 11.20 | 92,766 | +0.30(+2.75%) |
May 30, 2023 | 11.22 | 11.22 | 10.32 | 10.90 | 141,250 | -0.10(-0.91%) |
May 26, 2023 | 11.28 | 11.28 | 10.77 | 11.00 | 51,994 | -0.20(-1.79%) |
May 25, 2023 | 11.20 | 11.43 | 10.90 | 11.20 | 88,340 | +0.13(+1.17%) |
May 24, 2023 | 11.16 | 11.33 | 10.74 | 11.07 | 111,008 | -0.07(-0.63%) |
May 23, 2023 | 11.03 | 11.38 | 10.72 | 11.14 | 53,938 | +0.23(+2.11%) |
May 22, 2023 | 11.09 | 11.55 | 10.73 | 10.91 | 33,882 | -0.09(-0.82%) |
May 19, 2023 | 11.19 | 11.28 | 10.45 | 11.00 | 38,140 | +0.36(+3.38%) |
May 18, 2023 | 11.00 | 11.72 | 10.19 | 10.64 | 39,554 | -0.42(-3.80%) |
May 17, 2023 | 10.31 | 11.14 | 10.06 | 11.06 | 13,565 | +0.56(+5.33%) |
May 16, 2023 | 10.69 | 11.00 | 10.02 | 10.50 | 67,101 | -0.40(-3.67%) |
May 15, 2023 | 10.81 | 11.12 | 10.58 | 10.90 | 34,371 | +0.27(+2.54%) |
May 12, 2023 | 10.81 | 11.98 | 10.25 | 10.63 | 62,988 | +0.46(+4.52%) |
May 11, 2023 | 9.810 | 10.60 | 9.710 | 10.17 | 21,774 | +0.35(+3.56%) |
May 10, 2023 | 9.130 | 9.820 | 8.851 | 9.820 | 58,171 | +0.82(+9.11%) |
May 09, 2023 | 8.850 | 9.160 | 8.810 | 9.000 | 126,142 | +0.09(+1.01%) |
May 08, 2023 | 9.050 | 9.250 | 8.890 | 8.910 | 15,866 | -0.14(-1.55%) |
May 05, 2023 | 8.660 | 9.240 | 8.660 | 9.050 | 25,819 | +0.36(+4.14%) |
May 04, 2023 | 8.430 | 8.770 | 8.380 | 8.690 | 30,589 | +0.19(+2.24%) |
May 03, 2023 | 8.970 | 9.240 | 8.310 | 8.500 | 47,240 | -0.42(-4.71%) |
May 02, 2023 | 8.900 | 9.434 | 8.701 | 8.920 | 43,543 | -0.08(-0.89%) |
May 01, 2023 | 8.430 | 9.000 | 8.430 | 9.000 | 50,570 | +0.60(+7.14%) |
Apr 28, 2023 | 8.560 | 8.690 | 8.340 | 8.400 | 197,983 | +0.02(+0.24%) |
Apr 27, 2023 | 8.010 | 8.500 | 7.700 | 8.380 | 34,779 | +0.41(+5.14%) |
Apr 26, 2023 | 7.820 | 8.110 | 7.477 | 7.970 | 21,131 | +0.07(+0.89%) |
Apr 25, 2023 | 8.050 | 8.220 | 7.830 | 7.900 | 68,518 | -0.26(-3.19%) |
Apr 24, 2023 | 7.830 | 8.229 | 7.818 | 8.160 | 81,099 | +0.21(+2.64%) |
Apr 21, 2023 | 8.100 | 8.210 | 7.520 | 7.950 | 229,236 | -0.24(-2.93%) |
Apr 20, 2023 | 8.240 | 8.455 | 8.020 | 8.190 | 132,871 | -0.21(-2.50%) |
Apr 19, 2023 | 8.150 | 8.490 | 8.000 | 8.400 | 167,329 | -0.03(-0.36%) |
Apr 18, 2023 | 8.240 | 8.430 | 8.100 | 8.430 | 17,607 | +0.09(+1.08%) |
Apr 17, 2023 | 8.150 | 8.350 | 8.044 | 8.340 | 19,052 | +0.28(+3.47%) |
Apr 14, 2023 | 8.260 | 8.355 | 7.810 | 8.060 | 23,444 | -0.17(-2.07%) |
Apr 13, 2023 | 8.640 | 8.680 | 7.800 | 8.230 | 248,634 | -0.27(-3.18%) |
Apr 12, 2023 | 8.200 | 8.670 | 8.130 | 8.500 | 32,763 | +0.42(+5.20%) |
Apr 11, 2023 | 8.500 | 8.499 | 8.080 | 8.080 | 11,611 | -0.30(-3.58%) |
Apr 10, 2023 | 8.500 | 8.585 | 8.230 | 8.380 | 39,795 | -0.17(-1.99%) |
Apr 06, 2023 | 8.340 | 8.810 | 8.170 | 8.550 | 68,472 | +0.25(+3.01%) |
Apr 05, 2023 | 7.960 | 8.360 | 7.636 | 8.300 | 37,732 | +0.38(+4.80%) |
Apr 04, 2023 | 7.960 | 8.125 | 7.710 | 7.920 | 40,722 | +0.04(+0.51%) |
Apr 03, 2023 | 8.080 | 8.500 | 7.700 | 7.880 | 55,382 | -0.11(-1.38%) |
Mar 31, 2023 | 8.320 | 8.680 | 7.710 | 7.990 | 48,035 | -0.16(-1.96%) |
Mar 30, 2023 | 8.000 | 8.330 | 7.700 | 8.150 | 60,092 | +0.15(+1.88%) |
Mar 29, 2023 | 7.600 | 8.060 | 7.550 | 8.000 | 129,463 | +0.51(+6.81%) |
Mar 28, 2023 | 8.340 | 8.340 | 7.355 | 7.490 | 640,888 | -0.11(-1.45%) |
Mar 27, 2023 | 8.990 | 8.990 | 7.550 | 7.600 | 106,855 | -0.33(-4.16%) |
Mar 24, 2023 | 7.820 | 9.270 | 7.270 | 7.930 | 345,031 | +1.02(+14.76%) |
Mar 23, 2023 | 6.010 | 7.138 | 6.010 | 6.910 | 102,832 | +0.89(+14.78%) |
Mar 22, 2023 | 6.370 | 6.670 | 5.700 | 6.020 | 73,657 | -0.28(-4.44%) |
Mar 21, 2023 | 7.150 | 7.770 | 6.300 | 6.300 | 80,573 | -0.65(-9.35%) |
Mar 20, 2023 | 7.630 | 8.330 | 6.940 | 6.950 | 92,477 | -0.77(-9.97%) |
Mar 17, 2023 | 8.040 | 8.440 | 7.620 | 7.720 | 27,097 | -0.45(-5.51%) |
Mar 16, 2023 | 8.480 | 8.800 | 8.050 | 8.170 | 15,533 | -0.21(-2.51%) |
Mar 15, 2023 | 8.090 | 8.620 | 8.090 | 8.380 | 12,822 | -0.27(-3.12%) |
Mar 14, 2023 | 8.520 | 8.750 | 7.930 | 8.650 | 38,144 | -0.07(-0.80%) |
Mar 13, 2023 | 8.880 | 8.880 | 8.005 | 8.720 | 19,803 | +0.06(+0.69%) |
Mar 10, 2023 | 9.750 | 9.770 | 8.188 | 8.660 | 45,999 | -0.89(-9.32%) |
Mar 09, 2023 | 10.30 | 10.50 | 9.536 | 9.550 | 24,710 | -0.45(-4.50%) |
Mar 08, 2023 | 10.30 | 10.50 | 9.860 | 10.00 | 19,567 | -0.30(-2.91%) |
Mar 07, 2023 | 10.82 | 10.90 | 10.29 | 10.30 | 23,192 | -0.62(-5.68%) |
Mar 06, 2023 | 10.50 | 10.95 | 10.50 | 10.92 | 12,163 | +0.41(+3.90%) |
Mar 03, 2023 | 10.16 | 10.51 | 10.16 | 10.51 | 12,975 | +0.39(+3.85%) |
Mar 02, 2023 | 10.21 | 10.30 | 9.700 | 10.12 | 17,798 | -0.28(-2.69%) |
Mar 01, 2023 | 9.950 | 10.40 | 9.480 | 10.40 | 19,562 | +0.82(+8.56%) |
Feb 28, 2023 | 9.640 | 10.05 | 9.280 | 9.580 | 74,681 | +0.05(+0.52%) |
Feb 27, 2023 | 9.870 | 9.870 | 9.520 | 9.530 | 4,871 | -0.06(-0.63%) |
Feb 24, 2023 | 10.09 | 10.09 | 9.260 | 9.590 | 31,754 | +0.01(+0.10%) |
Feb 23, 2023 | 9.560 | 9.580 | 9.185 | 9.580 | 50,684 | +0.20(+2.13%) |
Feb 22, 2023 | 9.400 | 10.60 | 9.030 | 9.380 | 45,204 | -0.11(-1.16%) |
Feb 21, 2023 | 10.43 | 10.43 | 9.440 | 9.490 | 9,123 | -0.51(-5.10%) |
Feb 17, 2023 | 9.690 | 10.40 | 9.690 | 10.00 | 32,782 | +0.38(+3.95%) |
Feb 16, 2023 | 9.750 | 9.850 | 9.515 | 9.620 | 8,815 | -0.06(-0.62%) |
Feb 15, 2023 | 10.10 | 10.10 | 9.400 | 9.680 | 35,586 | -0.12(-1.22%) |
Feb 14, 2023 | 9.470 | 9.990 | 9.275 | 9.800 | 50,873 | +0.38(+4.03%) |
Feb 13, 2023 | 10.16 | 10.16 | 9.400 | 9.420 | 27,302 | -0.61(-6.08%) |
Feb 10, 2023 | 10.23 | 10.50 | 9.810 | 10.03 | 7,474 | -0.17(-1.67%) |
Feb 09, 2023 | 10.49 | 10.49 | 10.13 | 10.20 | 7,185 | -0.27(-2.58%) |
Feb 08, 2023 | 10.00 | 10.65 | 10.00 | 10.47 | 12,405 | -0.04(-0.38%) |
Feb 07, 2023 | 10.39 | 10.78 | 10.23 | 10.51 | 30,250 | +0.31(+3.04%) |
Feb 06, 2023 | 9.550 | 10.28 | 9.276 | 10.20 | 29,104 | +0.87(+9.32%) |
Feb 03, 2023 | 9.160 | 9.550 | 9.000 | 9.330 | 57,760 | +0.15(+1.63%) |
Feb 02, 2023 | 9.030 | 9.500 | 8.800 | 9.180 | 36,306 | +0.09(+0.99%) |
Feb 01, 2023 | 8.930 | 9.420 | 8.930 | 9.090 | 1,262,313 | +0.20(+2.25%) |
Jan 31, 2023 | 9.490 | 9.700 | 8.780 | 8.890 | 33,031 | -0.62(-6.57%) |
Jan 30, 2023 | 9.605 | 9.900 | 9.320 | 9.515 | 11,295 | -0.01(-0.16%) |
Jan 27, 2023 | 9.330 | 9.700 | 9.330 | 9.530 | 3,865 | +0.28(+3.03%) |
Jan 26, 2023 | 9.470 | 9.810 | 9.250 | 9.250 | 20,729 | -0.45(-4.64%) |
Jan 25, 2023 | 9.700 | 9.880 | 9.490 | 9.700 | 14,021 | -0.03(-0.31%) |
Jan 24, 2023 | 9.360 | 9.949 | 9.150 | 9.730 | 36,773 | +0.43(+4.62%) |
Jan 23, 2023 | 9.790 | 10.34 | 9.240 | 9.300 | 20,060 | -0.13(-1.38%) |
Jan 20, 2023 | 9.600 | 9.840 | 9.220 | 9.430 | 55,730 | +0.10(+1.07%) |
Jan 19, 2023 | 9.750 | 9.750 | 9.320 | 9.330 | 8,586 | -0.57(-5.76%) |
Jan 18, 2023 | 9.590 | 10.03 | 9.590 | 9.900 | 4,943 | +0.25(+2.54%) |
Jan 17, 2023 | 9.720 | 9.800 | 9.139 | 9.655 | 13,820 | +0.05(+0.57%) |
Jan 13, 2023 | 8.940 | 10.10 | 8.940 | 9.600 | 39,405 | +0.58(+6.43%) |
Jan 12, 2023 | 9.300 | 9.360 | 8.951 | 9.020 | 33,910 | -0.04(-0.44%) |
Jan 11, 2023 | 9.100 | 9.285 | 8.918 | 9.060 | 10,974 | -0.11(-1.20%) |
Jan 10, 2023 | 8.920 | 9.770 | 8.920 | 9.170 | 20,379 | +0.40(+4.56%) |
Jan 09, 2023 | 10.00 | 10.05 | 8.770 | 8.770 | 36,155 | -1.31(-13.00%) |
Jan 06, 2023 | 10.00 | 10.45 | 9.730 | 10.08 | 13,829 | -0.23(-2.23%) |
Jan 05, 2023 | 9.680 | 10.31 | 9.425 | 10.31 | 41,998 | +0.51(+5.20%) |
Jan 04, 2023 | 9.560 | 10.11 | 9.380 | 9.800 | 16,767 | +0.13(+1.34%) |
Jan 03, 2023 | 10.10 | 10.20 | 9.170 | 9.670 | 40,579 | -0.05(-0.51%) |
Dec 30, 2022 | 9.240 | 9.800 | 9.090 | 9.720 | 23,812 | +0.42(+4.52%) |
Dec 29, 2022 | 9.420 | 10.14 | 9.300 | 9.300 | 18,102 | -0.16(-1.69%) |
Dec 28, 2022 | 10.54 | 11.00 | 9.120 | 9.460 | 38,087 | -1.15(-10.84%) |
Dec 27, 2022 | 9.950 | 10.61 | 9.390 | 10.61 | 46,227 | +0.86(+8.82%) |
Dec 23, 2022 | 9.840 | 9.910 | 8.460 | 9.750 | 79,468 | +0.30(+3.17%) |
Dec 22, 2022 | 9.170 | 9.590 | 9.010 | 9.450 | 20,548 | +0.25(+2.72%) |
Dec 21, 2022 | 10.10 | 10.10 | 9.200 | 9.200 | 41,051 | -0.46(-4.76%) |
Dec 20, 2022 | 9.300 | 10.12 | 9.010 | 9.660 | 44,300 | +0.20(+2.11%) |
Dec 19, 2022 | 9.610 | 9.855 | 9.010 | 9.460 | 62,204 | -0.24(-2.47%) |
Dec 16, 2022 | 10.11 | 10.11 | 9.580 | 9.700 | 49,902 | -0.10(-1.02%) |
Dec 15, 2022 | 10.00 | 10.21 | 9.510 | 9.800 | 52,449 | -0.38(-3.73%) |
Dec 14, 2022 | 10.98 | 11.49 | 10.01 | 10.18 | 29,599 | -0.69(-6.35%) |
Dec 13, 2022 | 11.93 | 12.86 | 10.80 | 10.87 | 72,816 | -0.73(-6.29%) |
Dec 12, 2022 | 11.08 | 12.10 | 10.70 | 11.60 | 15,809 | +0.75(+6.91%) |
Dec 09, 2022 | 11.11 | 11.11 | 10.28 | 10.85 | 29,070 | -0.32(-2.86%) |
Dec 08, 2022 | 11.35 | 12.15 | 11.07 | 11.17 | 73,428 | -0.03(-0.27%) |
Dec 07, 2022 | 10.65 | 11.69 | 10.48 | 11.20 | 46,360 | +0.25(+2.28%) |
Dec 06, 2022 | 11.40 | 12.11 | 10.90 | 10.95 | 26,871 | -0.45(-3.95%) |
Dec 05, 2022 | 11.52 | 12.31 | 11.17 | 11.40 | 19,240 | -0.90(-7.32%) |
Dec 02, 2022 | 10.53 | 12.36 | 10.40 | 12.30 | 35,232 | +1.64(+15.38%) |
Dec 01, 2022 | 10.52 | 11.50 | 10.52 | 10.66 | 29,294 | -0.28(-2.56%) |
Nov 30, 2022 | 11.26 | 11.88 | 10.51 | 10.94 | 64,264 | -0.29(-2.58%) |
Nov 29, 2022 | 11.83 | 11.83 | 10.60 | 11.23 | 109,504 | -0.74(-6.22%) |
Nov 28, 2022 | 12.05 | 12.37 | 11.16 | 11.97 | 52,559 | -0.20(-1.60%) |
Nov 25, 2022 | 11.81 | 12.65 | 11.39 | 12.17 | 10,408 | +0.22(+1.84%) |
Nov 23, 2022 | 12.91 | 13.53 | 11.50 | 11.95 | 34,072 | -0.56(-4.48%) |
Nov 22, 2022 | 10.23 | 12.95 | 10.22 | 12.51 | 69,135 | +2.57(+25.86%) |
Nov 21, 2022 | 10.65 | 11.49 | 9.870 | 9.940 | 23,890 | -0.71(-6.67%) |
Nov 18, 2022 | 10.26 | 11.20 | 10.15 | 10.65 | 28,257 | +0.49(+4.82%) |
Nov 17, 2022 | 10.74 | 10.74 | 9.740 | 10.16 | 34,266 | -0.63(-5.84%) |
Nov 16, 2022 | 11.38 | 11.44 | 10.70 | 10.79 | 15,751 | -0.95(-8.09%) |
Nov 15, 2022 | 10.92 | 12.39 | 10.65 | 11.74 | 37,451 | +0.73(+6.63%) |
Nov 14, 2022 | 10.96 | 11.58 | 10.81 | 11.01 | 46,221 | -0.14(-1.26%) |
Nov 11, 2022 | 10.70 | 11.69 | 10.34 | 11.15 | 46,439 | +0.65(+6.19%) |
Nov 10, 2022 | 9.900 | 11.06 | 9.720 | 10.50 | 245,496 | +0.69(+7.03%) |
Nov 09, 2022 | 9.500 | 10.23 | 9.450 | 9.810 | 11,506 | +0.58(+6.28%) |
Nov 08, 2022 | 9.570 | 9.835 | 9.060 | 9.230 | 31,270 | -0.19(-2.02%) |
Nov 07, 2022 | 9.810 | 10.55 | 9.050 | 9.420 | 59,340 | -0.34(-3.48%) |
Nov 04, 2022 | 10.77 | 10.77 | 9.680 | 9.760 | 18,710 | -1.00(-9.29%) |
Nov 03, 2022 | 11.17 | 11.17 | 10.18 | 10.76 | 114,267 | +0.37(+3.56%) |
Nov 02, 2022 | 10.00 | 10.51 | 9.863 | 10.39 | 13,049 | +0.39(+3.90%) |
Nov 01, 2022 | 10.19 | 10.46 | 9.631 | 10.00 | 3,376 | -0.18(-1.77%) |
Oct 31, 2022 | 10.90 | 10.90 | 9.740 | 10.18 | 71,005 | -0.42(-3.95%) |
Oct 28, 2022 | 9.860 | 10.89 | 9.120 | 10.60 | 59,517 | +0.75(+7.60%) |
Oct 27, 2022 | 10.01 | 10.64 | 9.690 | 9.850 | 19,090 | -0.15(-1.50%) |
Oct 26, 2022 | 9.840 | 10.86 | 9.570 | 10.00 | 21,418 | +0.00(+0.00%) |
Oct 25, 2022 | 10.61 | 11.21 | 10.00 | 10.00 | 55,395 | -0.55(-5.21%) |
Oct 24, 2022 | 10.95 | 11.29 | 10.55 | 10.55 | 30,960 | -0.15(-1.40%) |
Oct 21, 2022 | 10.75 | 11.10 | 10.35 | 10.70 | 39,548 | -0.10(-0.93%) |
Oct 20, 2022 | 11.29 | 11.66 | 10.71 | 10.80 | 24,489 | -0.26(-2.35%) |
Oct 19, 2022 | 11.27 | 11.46 | 10.75 | 11.06 | 44,244 | -0.24(-2.12%) |
Oct 18, 2022 | 12.12 | 12.50 | 11.27 | 11.30 | 24,244 | -0.44(-3.75%) |
Oct 17, 2022 | 12.09 | 12.85 | 11.25 | 11.74 | 31,829 | +0.00(+0.00%) |
Oct 14, 2022 | 12.00 | 12.86 | 11.74 | 11.74 | 38,374 | -0.26(-2.17%) |
Oct 13, 2022 | 11.03 | 12.00 | 11.03 | 12.00 | 3,982 | +0.78(+6.95%) |
Oct 12, 2022 | 11.90 | 11.90 | 11.05 | 11.22 | 7,277 | +0.33(+3.03%) |
Oct 11, 2022 | 11.48 | 12.32 | 10.84 | 10.89 | 32,889 | -0.53(-4.64%) |
Oct 10, 2022 | 12.39 | 12.39 | 11.42 | 11.42 | 12,421 | -0.84(-6.85%) |
Oct 07, 2022 | 12.49 | 13.33 | 11.95 | 12.26 | 9,091 | -0.45(-3.54%) |
Oct 06, 2022 | 13.00 | 13.28 | 12.71 | 12.71 | 138,363 | -0.27(-2.08%) |
Oct 05, 2022 | 13.38 | 13.48 | 12.49 | 12.98 | 13,578 | -0.52(-3.85%) |
Oct 04, 2022 | 12.41 | 13.50 | 11.96 | 13.50 | 133,192 | +1.13(+9.14%) |
Oct 03, 2022 | 12.05 | 12.85 | 11.65 | 12.37 | 370,206 | +0.75(+6.45%) |
Sep 30, 2022 | 12.50 | 13.13 | 11.54 | 11.62 | 15,927 | -0.60(-4.91%) |
Sep 29, 2022 | 12.32 | 12.67 | 11.80 | 12.22 | 18,797 | -0.58(-4.53%) |
Sep 28, 2022 | 11.64 | 13.91 | 10.93 | 12.80 | 59,456 | +1.05(+8.94%) |
Sep 27, 2022 | 11.52 | 11.89 | 11.24 | 11.75 | 238,284 | +0.82(+7.50%) |
Sep 26, 2022 | 11.25 | 11.35 | 10.93 | 10.93 | 61,866 | -0.27(-2.41%) |
Sep 23, 2022 | 11.41 | 11.88 | 10.77 | 11.20 | 60,818 | -0.57(-4.80%) |
Sep 22, 2022 | 11.52 | 11.83 | 11.40 | 11.77 | 12,742 | +0.17(+1.42%) |
Sep 21, 2022 | 11.89 | 12.15 | 11.23 | 11.60 | 31,616 | +0.00(+0.00%) |
Sep 20, 2022 | 12.23 | 12.28 | 11.56 | 11.60 | 29,401 | -0.95(-7.57%) |
Sep 19, 2022 | 12.42 | 12.68 | 11.52 | 12.55 | 26,227 | -0.41(-3.16%) |
Sep 16, 2022 | 12.15 | 13.12 | 11.26 | 12.96 | 79,641 | +0.42(+3.35%) |
Sep 15, 2022 | 13.85 | 14.45 | 11.97 | 12.54 | 36,126 | -1.27(-9.20%) |
Sep 14, 2022 | 12.98 | 13.90 | 12.79 | 13.81 | 8,367 | +1.17(+9.26%) |
Sep 13, 2022 | 13.99 | 14.53 | 12.64 | 12.64 | 23,369 | -1.51(-10.67%) |
Sep 12, 2022 | 13.99 | 15.04 | 13.11 | 14.15 | 25,129 | +0.23(+1.65%) |
Sep 09, 2022 | 13.71 | 13.93 | 13.44 | 13.92 | 1,430 | +0.58(+4.35%) |
Sep 08, 2022 | 12.98 | 14.01 | 12.90 | 13.34 | 20,906 | +0.36(+2.77%) |
Sep 07, 2022 | 13.94 | 14.05 | 12.98 | 12.98 | 14,919 | -0.87(-6.28%) |
Sep 06, 2022 | 15.65 | 15.87 | 13.62 | 13.85 | 42,233 | -2.06(-12.95%) |
Sep 02, 2022 | 16.71 | 16.71 | 15.42 | 15.91 | 56,003 | +0.41(+2.65%) |
Sep 01, 2022 | 15.25 | 16.78 | 15.06 | 15.50 | 43,767 | -0.05(-0.32%) |
Aug 31, 2022 | 15.41 | 16.30 | 15.02 | 15.55 | 128,509 | +0.37(+2.44%) |
Aug 30, 2022 | 16.46 | 16.46 | 14.72 | 15.18 | 62,180 | -0.97(-6.01%) |
Aug 29, 2022 | 14.55 | 16.30 | 14.02 | 16.15 | 15,745 | +1.19(+7.95%) |
Aug 26, 2022 | 15.44 | 15.48 | 14.81 | 14.96 | 12,826 | -0.18(-1.19%) |
Aug 25, 2022 | 15.26 | 15.61 | 14.26 | 15.14 | 23,053 | +0.18(+1.20%) |
Aug 24, 2022 | 14.01 | 16.17 | 14.01 | 14.96 | 44,907 | +0.72(+5.06%) |
Aug 23, 2022 | 13.29 | 14.24 | 13.29 | 14.24 | 8,735 | +0.72(+5.33%) |
Aug 22, 2022 | 13.11 | 14.20 | 13.11 | 13.52 | 17,658 | +0.02(+0.15%) |
Aug 19, 2022 | 14.43 | 14.47 | 13.26 | 13.50 | 15,014 | -0.06(-0.44%) |
Aug 18, 2022 | 12.10 | 13.56 | 12.05 | 13.56 | 72,244 | +1.56(+13.00%) |
Aug 17, 2022 | 11.70 | 12.81 | 11.59 | 12.00 | 19,800 | -0.09(-0.74%) |
Aug 16, 2022 | 14.67 | 14.67 | 11.66 | 12.09 | 27,905 | -1.25(-9.37%) |
Aug 15, 2022 | 13.33 | 13.34 | 12.77 | 13.34 | 4,945 | +0.01(+0.08%) |
Aug 12, 2022 | 13.22 | 13.70 | 12.17 | 13.33 | 20,185 | +0.73(+5.79%) |
Aug 11, 2022 | 13.03 | 14.00 | 12.05 | 12.60 | 22,600 | +0.27(+2.19%) |
Aug 10, 2022 | 11.67 | 13.33 | 11.57 | 12.33 | 9,187 | +0.75(+6.48%) |
Aug 09, 2022 | 13.16 | 13.83 | 11.56 | 11.58 | 27,911 | -0.42(-3.50%) |
Aug 08, 2022 | 16.32 | 17.41 | 11.89 | 12.00 | 40,516 | -3.80(-24.05%) |
Aug 05, 2022 | 12.41 | 15.80 | 11.33 | 15.80 | 90,358 | +3.63(+29.83%) |
Aug 04, 2022 | 11.33 | 12.82 | 11.33 | 12.17 | 19,934 | +1.17(+10.64%) |
Aug 03, 2022 | 10.98 | 11.60 | 10.80 | 11.00 | 3,101 | -0.05(-0.45%) |
Aug 02, 2022 | 11.17 | 11.45 | 10.71 | 11.05 | 19,161 | +0.07(+0.64%) |
Aug 01, 2022 | 11.40 | 11.83 | 10.82 | 10.98 | 11,099 | -0.18(-1.61%) |
Jul 29, 2022 | 12.20 | 12.43 | 11.07 | 11.16 | 17,707 | -0.92(-7.62%) |
Jul 28, 2022 | 12.44 | 13.32 | 11.82 | 12.08 | 15,065 | -0.08(-0.66%) |
Jul 27, 2022 | 12.63 | 12.63 | 11.90 | 12.16 | 9,132 | -0.24(-1.94%) |
Jul 26, 2022 | 11.52 | 13.46 | 10.97 | 12.40 | 48,341 | +0.82(+7.08%) |
Jul 25, 2022 | 11.82 | 12.62 | 11.30 | 11.58 | 40,603 | -0.22(-1.86%) |
Jul 22, 2022 | 12.02 | 12.03 | 11.43 | 11.80 | 7,308 | -0.51(-4.14%) |
Jul 21, 2022 | 12.39 | 12.59 | 11.96 | 12.31 | 11,066 | -0.04(-0.32%) |
Jul 20, 2022 | 11.38 | 12.51 | 11.38 | 12.35 | 17,440 | +0.96(+8.43%) |
Jul 19, 2022 | 11.69 | 12.45 | 11.12 | 11.39 | 47,289 | -0.06(-0.52%) |
Jul 18, 2022 | 11.64 | 13.01 | 11.43 | 11.45 | 20,157 | +0.07(+0.62%) |
Jul 15, 2022 | 11.11 | 11.72 | 11.11 | 11.38 | 12,624 | +0.32(+2.89%) |
Jul 14, 2022 | 11.15 | 11.36 | 10.95 | 11.06 | 12,932 | -0.17(-1.51%) |
Jul 13, 2022 | 10.68 | 11.29 | 10.35 | 11.23 | 15,874 | +0.44(+4.08%) |
Jul 12, 2022 | 10.92 | 11.49 | 10.52 | 10.79 | 18,241 | -0.16(-1.46%) |
Jul 11, 2022 | 12.59 | 12.59 | 10.89 | 10.95 | 44,188 | -1.90(-14.79%) |
Jul 08, 2022 | 11.92 | 12.97 | 11.31 | 12.85 | 96,527 | +1.14(+9.74%) |
Jul 07, 2022 | 11.02 | 11.97 | 11.02 | 11.71 | 18,399 | +0.83(+7.63%) |
Jul 06, 2022 | 10.81 | 11.37 | 10.16 | 10.88 | 20,857 | -0.04(-0.37%) |
Jul 05, 2022 | 10.07 | 10.92 | 10.00 | 10.92 | 118,347 | +0.77(+7.59%) |
Jul 01, 2022 | 9.940 | 10.51 | 9.725 | 10.15 | 47,455 | +0.17(+1.70%) |
Jun 30, 2022 | 10.13 | 10.21 | 9.760 | 9.980 | 51,333 | -0.28(-2.73%) |
Jun 29, 2022 | 9.980 | 10.61 | 9.680 | 10.26 | 508,789 | +0.20(+1.99%) |
Jun 28, 2022 | 10.99 | 10.99 | 10.02 | 10.06 | 111,046 | -0.89(-8.13%) |
Jun 27, 2022 | 10.99 | 11.31 | 10.60 | 10.95 | 110,372 | -0.05(-0.45%) |
Jun 24, 2022 | 10.35 | 11.29 | 9.510 | 11.00 | 204,437 | +0.63(+6.08%) |
Jun 23, 2022 | 10.00 | 10.59 | 9.820 | 10.37 | 128,111 | +0.25(+2.47%) |
Jun 22, 2022 | 10.51 | 10.51 | 9.750 | 10.12 | 89,990 | -0.51(-4.80%) |
Jun 21, 2022 | 10.54 | 11.12 | 10.47 | 10.63 | 61,402 | +0.08(+0.76%) |
Jun 17, 2022 | 10.00 | 10.91 | 10.00 | 10.55 | 64,185 | +0.50(+4.98%) |
Jun 16, 2022 | 9.680 | 10.08 | 8.970 | 10.05 | 158,515 | +0.30(+3.08%) |
Jun 15, 2022 | 11.12 | 11.61 | 9.710 | 9.750 | 71,797 | -0.67(-6.43%) |
Jun 14, 2022 | 10.00 | 10.84 | 10.00 | 10.42 | 22,129 | +0.61(+6.22%) |
Jun 13, 2022 | 10.09 | 10.40 | 9.555 | 9.810 | 93,964 | -0.64(-6.12%) |
Jun 10, 2022 | 11.01 | 11.02 | 10.18 | 10.45 | 88,295 | -0.66(-5.94%) |
Jun 09, 2022 | 10.90 | 11.57 | 10.54 | 11.11 | 83,646 | -0.05(-0.45%) |
Jun 08, 2022 | 10.80 | 11.65 | 10.36 | 11.16 | 84,932 | +0.34(+3.14%) |
Jun 07, 2022 | 10.00 | 10.85 | 10.00 | 10.82 | 25,070 | +0.75(+7.45%) |
Jun 06, 2022 | 10.92 | 10.99 | 10.00 | 10.07 | 54,500 | -0.60(-5.62%) |
Jun 03, 2022 | 10.49 | 11.02 | 10.27 | 10.67 | 146,560 | +0.15(+1.43%) |
Jun 02, 2022 | 9.630 | 10.67 | 9.630 | 10.52 | 39,151 | +0.84(+8.68%) |