Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.140 | 9.289 | 8.990 | 9.000 | 167,735 | -0.13(-1.42%) |
Aug 30, 2023 | 9.010 | 9.160 | 8.940 | 9.130 | 168,571 | +0.15(+1.67%) |
Aug 29, 2023 | 8.940 | 9.060 | 8.840 | 8.980 | 179,155 | -0.01(-0.11%) |
Aug 28, 2023 | 8.800 | 9.050 | 8.760 | 8.990 | 237,092 | +0.22(+2.51%) |
Aug 25, 2023 | 8.820 | 8.980 | 8.520 | 8.770 | 333,276 | -0.05(-0.57%) |
Aug 24, 2023 | 8.750 | 8.920 | 8.590 | 8.820 | 245,084 | +0.06(+0.68%) |
Aug 23, 2023 | 8.610 | 8.800 | 8.480 | 8.760 | 215,864 | +0.23(+2.70%) |
Aug 22, 2023 | 8.820 | 8.865 | 8.480 | 8.530 | 343,104 | -0.26(-2.96%) |
Aug 21, 2023 | 9.010 | 9.055 | 8.740 | 8.790 | 193,464 | -0.23(-2.55%) |
Aug 18, 2023 | 8.640 | 9.090 | 8.630 | 9.020 | 228,096 | +0.27(+3.09%) |
Aug 17, 2023 | 8.850 | 9.190 | 8.700 | 8.750 | 361,586 | -0.10(-1.13%) |
Aug 16, 2023 | 8.910 | 9.005 | 8.810 | 8.850 | 276,169 | -0.12(-1.34%) |
Aug 15, 2023 | 9.120 | 9.200 | 8.960 | 8.970 | 196,457 | -0.23(-2.50%) |
Aug 14, 2023 | 9.320 | 9.335 | 9.140 | 9.200 | 190,286 | -0.20(-2.13%) |
Aug 11, 2023 | 9.250 | 9.450 | 9.232 | 9.400 | 233,682 | +0.09(+0.97%) |
Aug 10, 2023 | 9.360 | 9.530 | 9.175 | 9.310 | 387,892 | +0.03(+0.32%) |
Aug 09, 2023 | 9.410 | 9.440 | 9.240 | 9.280 | 399,906 | -0.12(-1.28%) |
Aug 08, 2023 | 9.400 | 9.575 | 9.110 | 9.400 | 486,052 | -0.15(-1.57%) |
Aug 07, 2023 | 9.790 | 9.860 | 9.180 | 9.550 | 447,311 | -0.28(-2.85%) |
Aug 04, 2023 | 9.780 | 10.19 | 9.700 | 9.830 | 534,374 | +0.07(+0.72%) |
Aug 03, 2023 | 9.690 | 9.830 | 7.620 | 9.760 | 1,867,943 | -0.86(-8.10%) |
Aug 02, 2023 | 10.46 | 10.75 | 10.18 | 10.62 | 800,442 | +0.00(+0.00%) |
Aug 01, 2023 | 10.79 | 10.83 | 10.29 | 10.62 | 805,314 | -0.59(-5.26%) |
Jul 31, 2023 | 11.23 | 11.51 | 11.02 | 11.21 | 468,613 | -0.01(-0.09%) |
Jul 28, 2023 | 10.88 | 11.31 | 10.72 | 11.22 | 338,587 | +0.51(+4.76%) |
Jul 27, 2023 | 10.96 | 11.09 | 10.53 | 10.71 | 740,166 | -0.13(-1.20%) |
Jul 26, 2023 | 10.50 | 10.85 | 10.45 | 10.84 | 262,889 | +0.29(+2.75%) |
Jul 25, 2023 | 10.15 | 10.71 | 10.15 | 10.55 | 303,688 | +0.37(+3.63%) |
Jul 24, 2023 | 10.01 | 10.28 | 10.01 | 10.18 | 223,141 | +0.14(+1.39%) |
Jul 21, 2023 | 10.25 | 10.42 | 9.880 | 10.04 | 290,877 | -0.09(-0.89%) |
Jul 20, 2023 | 10.65 | 10.77 | 10.04 | 10.13 | 378,707 | -0.59(-5.50%) |
Jul 19, 2023 | 10.37 | 10.88 | 10.37 | 10.72 | 318,381 | +0.37(+3.57%) |
Jul 18, 2023 | 10.09 | 10.50 | 10.06 | 10.35 | 306,315 | +0.24(+2.37%) |
Jul 17, 2023 | 9.830 | 10.14 | 9.780 | 10.11 | 425,867 | +0.28(+2.85%) |
Jul 14, 2023 | 9.990 | 9.990 | 9.438 | 9.830 | 364,514 | -0.18(-1.80%) |
Jul 13, 2023 | 9.840 | 10.19 | 9.690 | 10.01 | 278,085 | +0.24(+2.46%) |
Jul 12, 2023 | 9.750 | 9.920 | 9.597 | 9.770 | 398,972 | +0.18(+1.88%) |
Jul 11, 2023 | 9.330 | 9.800 | 9.273 | 9.590 | 276,152 | +0.39(+4.24%) |
Jul 10, 2023 | 8.680 | 9.260 | 8.680 | 9.200 | 446,657 | +0.52(+5.99%) |
Jul 07, 2023 | 8.840 | 9.080 | 8.650 | 8.680 | 377,037 | -0.14(-1.59%) |
Jul 06, 2023 | 9.100 | 9.129 | 8.780 | 8.820 | 430,112 | -0.41(-4.44%) |
Jul 05, 2023 | 9.550 | 9.550 | 9.090 | 9.230 | 538,555 | -0.28(-2.94%) |
Jul 03, 2023 | 9.370 | 9.540 | 9.270 | 9.510 | 296,324 | +0.10(+1.06%) |
Jun 30, 2023 | 9.560 | 9.760 | 9.360 | 9.410 | 662,806 | -0.04(-0.42%) |
Jun 29, 2023 | 9.950 | 9.950 | 9.430 | 9.450 | 439,077 | -0.49(-4.93%) |
Jun 28, 2023 | 9.660 | 10.10 | 9.660 | 9.940 | 231,897 | +0.24(+2.47%) |
Jun 27, 2023 | 9.780 | 10.15 | 9.635 | 9.700 | 324,003 | -0.03(-0.31%) |
Jun 26, 2023 | 10.27 | 10.35 | 9.710 | 9.730 | 295,297 | -0.59(-5.72%) |
Jun 23, 2023 | 10.27 | 10.42 | 10.21 | 10.32 | 1,480,306 | -0.13(-1.24%) |
Jun 22, 2023 | 10.37 | 10.50 | 10.19 | 10.45 | 267,313 | +0.03(+0.29%) |
Jun 21, 2023 | 10.63 | 10.63 | 10.29 | 10.42 | 366,986 | -0.22(-2.07%) |
Jun 20, 2023 | 10.57 | 10.86 | 10.35 | 10.64 | 339,369 | -0.03(-0.28%) |
Jun 16, 2023 | 11.15 | 11.15 | 10.61 | 10.67 | 697,575 | -0.33(-3.00%) |
Jun 15, 2023 | 10.82 | 11.13 | 10.51 | 11.00 | 583,456 | -0.30(-2.65%) |
Jun 14, 2023 | 11.36 | 11.60 | 11.19 | 11.30 | 465,118 | +0.00(+0.00%) |
Jun 13, 2023 | 11.17 | 11.41 | 10.95 | 11.30 | 449,382 | +0.30(+2.73%) |
Jun 12, 2023 | 10.10 | 11.01 | 10.10 | 11.00 | 669,898 | +0.93(+9.24%) |
Jun 09, 2023 | 10.37 | 10.54 | 10.03 | 10.07 | 305,144 | -0.21(-2.04%) |
Jun 08, 2023 | 10.74 | 10.74 | 10.23 | 10.28 | 463,458 | -0.46(-4.28%) |
Jun 07, 2023 | 10.93 | 11.13 | 10.71 | 10.74 | 411,623 | -0.02(-0.19%) |
Jun 06, 2023 | 10.40 | 10.89 | 10.16 | 10.76 | 451,230 | +0.27(+2.57%) |
Jun 05, 2023 | 10.09 | 10.57 | 10.01 | 10.49 | 358,571 | +0.38(+3.76%) |
Jun 02, 2023 | 9.680 | 10.15 | 9.600 | 10.11 | 827,066 | +0.53(+5.53%) |
Jun 01, 2023 | 9.360 | 9.815 | 9.290 | 9.580 | 426,135 | +0.18(+1.91%) |
May 31, 2023 | 9.590 | 9.710 | 9.256 | 9.400 | 1,028,875 | -0.23(-2.39%) |
May 30, 2023 | 9.450 | 9.800 | 9.380 | 9.630 | 501,232 | +0.14(+1.48%) |
May 26, 2023 | 9.450 | 9.685 | 9.440 | 9.490 | 316,976 | +0.05(+0.53%) |
May 25, 2023 | 9.680 | 9.830 | 9.401 | 9.440 | 540,407 | -0.16(-1.67%) |
May 24, 2023 | 9.770 | 9.886 | 9.550 | 9.600 | 380,099 | -0.16(-1.64%) |
May 23, 2023 | 9.930 | 10.47 | 9.750 | 9.760 | 582,486 | -0.18(-1.81%) |
May 22, 2023 | 9.540 | 10.09 | 9.460 | 9.940 | 572,240 | +0.43(+4.52%) |
May 19, 2023 | 9.550 | 9.680 | 9.250 | 9.510 | 593,139 | +0.06(+0.63%) |
May 18, 2023 | 8.990 | 9.470 | 8.990 | 9.450 | 767,252 | +0.49(+5.47%) |
May 17, 2023 | 8.670 | 9.053 | 8.670 | 8.960 | 653,368 | +0.18(+2.05%) |
May 16, 2023 | 8.890 | 8.920 | 8.660 | 8.780 | 398,886 | -0.17(-1.90%) |
May 15, 2023 | 8.700 | 9.169 | 8.570 | 8.950 | 589,512 | +0.21(+2.40%) |
May 12, 2023 | 8.870 | 9.300 | 8.710 | 8.740 | 959,029 | +0.18(+2.10%) |
May 11, 2023 | 8.250 | 8.780 | 8.200 | 8.560 | 719,696 | +0.17(+2.03%) |
May 10, 2023 | 8.550 | 8.650 | 8.250 | 8.390 | 688,720 | +0.05(+0.60%) |
May 09, 2023 | 8.840 | 8.890 | 8.295 | 8.340 | 1,336,890 | -0.52(-5.87%) |
May 08, 2023 | 9.170 | 9.180 | 8.820 | 8.860 | 524,564 | -0.16(-1.77%) |
May 05, 2023 | 9.180 | 9.385 | 8.980 | 9.020 | 1,186,890 | -0.04(-0.44%) |
May 04, 2023 | 9.590 | 9.834 | 8.850 | 9.060 | 1,106,227 | -0.64(-6.60%) |
May 03, 2023 | 11.11 | 11.39 | 9.475 | 9.700 | 3,141,701 | -2.80(-22.40%) |
May 02, 2023 | 13.36 | 13.36 | 12.28 | 12.50 | 1,900,013 | -1.09(-8.02%) |
May 01, 2023 | 13.39 | 13.91 | 13.10 | 13.59 | 826,207 | +0.02(+0.15%) |
Apr 28, 2023 | 13.07 | 13.58 | 12.92 | 13.57 | 630,108 | +0.45(+3.43%) |
Apr 27, 2023 | 13.30 | 13.46 | 13.03 | 13.12 | 420,841 | -0.18(-1.35%) |
Apr 26, 2023 | 13.71 | 13.94 | 13.16 | 13.30 | 627,185 | -0.41(-2.99%) |
Apr 25, 2023 | 14.62 | 14.73 | 13.70 | 13.71 | 321,213 | -0.99(-6.73%) |
Apr 24, 2023 | 14.89 | 15.19 | 14.40 | 14.70 | 253,917 | -0.32(-2.13%) |
Apr 21, 2023 | 14.59 | 15.04 | 14.45 | 15.02 | 262,432 | +0.47(+3.23%) |
Apr 20, 2023 | 14.11 | 14.69 | 13.94 | 14.55 | 473,376 | +0.25(+1.75%) |
Apr 19, 2023 | 14.56 | 14.64 | 14.14 | 14.30 | 351,597 | -0.34(-2.32%) |
Apr 18, 2023 | 14.17 | 14.70 | 13.86 | 14.64 | 486,409 | +0.56(+3.98%) |
Apr 17, 2023 | 13.78 | 14.16 | 13.43 | 14.08 | 647,293 | -0.04(-0.28%) |
Apr 14, 2023 | 13.71 | 14.22 | 13.59 | 14.12 | 434,056 | +0.42(+3.07%) |
Apr 13, 2023 | 13.83 | 14.01 | 13.38 | 13.70 | 665,902 | -0.48(-3.39%) |
Apr 12, 2023 | 15.07 | 15.23 | 14.15 | 14.18 | 554,193 | -0.89(-5.94%) |
Apr 11, 2023 | 15.07 | 15.44 | 14.62 | 15.07 | 481,107 | +0.01(+0.10%) |
Apr 10, 2023 | 14.53 | 15.09 | 14.40 | 15.06 | 467,401 | +0.45(+3.08%) |
Apr 06, 2023 | 14.52 | 15.12 | 14.41 | 14.61 | 396,023 | +0.04(+0.27%) |
Apr 05, 2023 | 14.86 | 14.98 | 14.30 | 14.57 | 493,018 | -0.47(-3.12%) |
Apr 04, 2023 | 15.78 | 15.82 | 14.99 | 15.04 | 531,226 | -0.59(-3.77%) |
Apr 03, 2023 | 15.98 | 16.00 | 14.37 | 15.63 | 1,186,264 | -0.55(-3.40%) |
Mar 31, 2023 | 15.65 | 16.74 | 15.65 | 16.18 | 1,354,565 | +0.48(+3.06%) |
Mar 30, 2023 | 16.51 | 16.63 | 15.67 | 15.70 | 681,281 | -0.69(-4.21%) |
Mar 29, 2023 | 17.03 | 17.07 | 15.42 | 16.39 | 969,191 | -0.49(-2.90%) |
Mar 28, 2023 | 17.90 | 18.17 | 16.88 | 16.88 | 525,032 | -0.97(-5.43%) |
Mar 27, 2023 | 17.23 | 18.18 | 16.88 | 17.85 | 449,750 | +0.63(+3.66%) |
Mar 24, 2023 | 17.61 | 17.93 | 16.97 | 17.22 | 426,289 | -0.54(-3.04%) |
Mar 23, 2023 | 17.36 | 18.07 | 17.20 | 17.76 | 418,864 | +0.57(+3.32%) |
Mar 22, 2023 | 17.90 | 17.99 | 17.16 | 17.19 | 375,071 | -0.54(-3.05%) |
Mar 21, 2023 | 17.13 | 17.97 | 17.04 | 17.73 | 616,565 | +0.93(+5.54%) |
Mar 20, 2023 | 17.18 | 17.38 | 16.52 | 16.80 | 762,871 | -0.63(-3.61%) |
Mar 17, 2023 | 16.47 | 17.50 | 16.44 | 17.43 | 739,060 | +0.62(+3.69%) |
Mar 16, 2023 | 16.54 | 17.32 | 16.27 | 16.81 | 653,617 | +0.03(+0.18%) |
Mar 15, 2023 | 16.37 | 16.81 | 14.93 | 16.78 | 1,514,726 | -0.04(-0.24%) |
Mar 14, 2023 | 17.95 | 18.25 | 16.58 | 16.82 | 1,188,937 | -1.13(-6.30%) |
Mar 13, 2023 | 18.72 | 19.15 | 17.93 | 17.95 | 817,595 | -1.16(-6.09%) |
Mar 10, 2023 | 19.36 | 19.97 | 18.66 | 19.11 | 963,689 | -0.78(-3.90%) |
Mar 09, 2023 | 21.07 | 21.13 | 19.68 | 19.89 | 610,280 | -1.19(-5.65%) |
Mar 08, 2023 | 20.90 | 21.25 | 20.50 | 21.08 | 404,418 | +0.23(+1.10%) |
Mar 07, 2023 | 21.02 | 21.64 | 20.82 | 20.85 | 377,589 | -0.42(-1.97%) |
Mar 06, 2023 | 21.50 | 21.64 | 20.98 | 21.27 | 681,251 | -0.24(-1.12%) |
Mar 03, 2023 | 21.58 | 21.72 | 20.65 | 21.51 | 758,660 | -0.07(-0.32%) |
Mar 02, 2023 | 20.02 | 21.74 | 20.00 | 21.58 | 1,004,516 | +1.16(+5.68%) |
Mar 01, 2023 | 20.61 | 20.96 | 20.03 | 20.42 | 734,767 | -0.22(-1.07%) |
Feb 28, 2023 | 20.08 | 21.09 | 20.03 | 20.64 | 927,857 | +0.88(+4.45%) |
Feb 27, 2023 | 19.90 | 20.42 | 19.41 | 19.76 | 1,401,998 | +0.04(+0.20%) |
Feb 24, 2023 | 18.86 | 19.86 | 17.91 | 19.72 | 858,525 | +0.50(+2.60%) |
Feb 23, 2023 | 19.32 | 19.75 | 18.45 | 19.22 | 968,463 | +0.02(+0.10%) |
Feb 22, 2023 | 18.19 | 19.25 | 18.15 | 19.20 | 957,872 | +0.94(+5.15%) |
Feb 21, 2023 | 17.26 | 18.62 | 17.21 | 18.26 | 1,223,123 | +0.73(+4.16%) |
Feb 17, 2023 | 18.48 | 18.80 | 17.11 | 17.53 | 1,288,800 | -1.54(-8.08%) |
Feb 16, 2023 | 17.60 | 20.00 | 17.55 | 19.07 | 1,987,806 | +1.07(+5.94%) |
Feb 15, 2023 | 15.12 | 18.08 | 14.50 | 18.00 | 3,680,503 | +3.72(+26.05%) |
Feb 14, 2023 | 14.11 | 15.00 | 13.91 | 14.28 | 517,355 | +0.14(+0.99%) |
Feb 13, 2023 | 13.80 | 14.37 | 13.75 | 14.14 | 451,826 | +0.37(+2.69%) |
Feb 10, 2023 | 13.65 | 13.89 | 13.65 | 13.77 | 395,559 | -0.08(-0.58%) |
Feb 09, 2023 | 13.93 | 14.24 | 13.71 | 13.85 | 599,267 | +0.07(+0.51%) |
Feb 08, 2023 | 13.17 | 14.03 | 13.14 | 13.78 | 658,849 | +0.47(+3.53%) |
Feb 07, 2023 | 12.78 | 13.34 | 12.59 | 13.31 | 516,561 | +0.44(+3.42%) |
Feb 06, 2023 | 12.60 | 13.02 | 12.58 | 12.87 | 341,136 | +0.17(+1.34%) |
Feb 03, 2023 | 12.55 | 13.03 | 12.48 | 12.70 | 356,718 | -0.12(-0.94%) |
Feb 02, 2023 | 12.21 | 12.90 | 12.14 | 12.82 | 380,411 | +0.83(+6.92%) |
Feb 01, 2023 | 11.66 | 12.09 | 11.47 | 11.99 | 173,540 | +0.30(+2.57%) |
Jan 31, 2023 | 11.66 | 12.02 | 11.63 | 11.69 | 154,217 | +0.02(+0.17%) |
Jan 30, 2023 | 11.67 | 11.85 | 11.37 | 11.67 | 255,313 | -0.20(-1.68%) |
Jan 27, 2023 | 11.27 | 11.98 | 11.10 | 11.87 | 191,606 | +0.54(+4.77%) |
Jan 26, 2023 | 11.19 | 11.45 | 10.80 | 11.33 | 299,856 | +0.25(+2.26%) |
Jan 25, 2023 | 10.57 | 11.11 | 10.34 | 11.08 | 167,533 | +0.36(+3.36%) |
Jan 24, 2023 | 10.58 | 10.89 | 10.52 | 10.72 | 137,353 | +0.07(+0.66%) |
Jan 23, 2023 | 10.45 | 10.76 | 10.44 | 10.65 | 148,696 | +0.19(+1.82%) |
Jan 20, 2023 | 10.18 | 10.52 | 10.03 | 10.46 | 163,236 | +0.44(+4.39%) |
Jan 19, 2023 | 10.22 | 10.27 | 9.830 | 10.02 | 269,071 | -0.33(-3.19%) |
Jan 18, 2023 | 10.40 | 10.52 | 10.26 | 10.35 | 138,333 | -0.01(-0.10%) |
Jan 17, 2023 | 10.27 | 10.37 | 10.11 | 10.36 | 161,860 | +0.06(+0.58%) |
Jan 13, 2023 | 9.980 | 10.36 | 9.925 | 10.30 | 197,218 | +0.22(+2.18%) |
Jan 12, 2023 | 9.810 | 10.14 | 9.620 | 10.08 | 118,697 | +0.28(+2.86%) |
Jan 11, 2023 | 9.780 | 9.820 | 9.540 | 9.800 | 88,701 | +0.07(+0.72%) |
Jan 10, 2023 | 9.600 | 9.780 | 9.470 | 9.730 | 113,604 | +0.08(+0.83%) |
Jan 09, 2023 | 9.710 | 10.01 | 9.640 | 9.650 | 159,490 | +0.11(+1.15%) |
Jan 06, 2023 | 9.380 | 9.570 | 9.080 | 9.540 | 133,938 | +0.26(+2.80%) |
Jan 05, 2023 | 9.630 | 9.810 | 9.080 | 9.280 | 156,862 | -0.35(-3.63%) |
Jan 04, 2023 | 9.750 | 9.860 | 9.510 | 9.630 | 114,187 | -0.01(-0.10%) |
Jan 03, 2023 | 9.710 | 9.860 | 9.240 | 9.640 | 210,744 | +0.04(+0.42%) |
Dec 30, 2022 | 9.290 | 9.660 | 9.210 | 9.600 | 254,005 | +0.21(+2.24%) |
Dec 29, 2022 | 8.680 | 9.420 | 8.680 | 9.390 | 265,447 | +0.61(+6.95%) |
Dec 28, 2022 | 8.760 | 8.950 | 8.630 | 8.780 | 227,987 | +0.03(+0.34%) |
Dec 27, 2022 | 9.030 | 9.030 | 8.450 | 8.750 | 391,222 | -0.24(-2.67%) |
Dec 23, 2022 | 9.370 | 9.540 | 8.990 | 8.990 | 320,301 | -0.41(-4.36%) |
Dec 22, 2022 | 9.570 | 9.710 | 9.243 | 9.400 | 131,662 | -0.18(-1.88%) |
Dec 21, 2022 | 9.700 | 9.855 | 9.360 | 9.580 | 196,296 | -0.08(-0.83%) |
Dec 20, 2022 | 9.490 | 9.980 | 9.450 | 9.660 | 283,075 | +0.48(+5.23%) |
Dec 19, 2022 | 9.360 | 9.490 | 9.040 | 9.180 | 211,320 | -0.20(-2.13%) |
Dec 16, 2022 | 9.220 | 9.420 | 9.110 | 9.380 | 341,349 | +0.08(+0.86%) |
Dec 15, 2022 | 9.630 | 9.630 | 9.130 | 9.300 | 227,966 | -0.42(-4.32%) |
Dec 14, 2022 | 9.900 | 10.12 | 9.660 | 9.720 | 251,059 | -0.16(-1.62%) |
Dec 13, 2022 | 10.24 | 10.48 | 9.650 | 9.880 | 333,914 | -0.14(-1.40%) |
Dec 12, 2022 | 9.970 | 10.07 | 9.720 | 10.02 | 215,776 | +0.04(+0.40%) |
Dec 09, 2022 | 9.950 | 10.10 | 9.850 | 9.980 | 251,284 | +0.02(+0.20%) |
Dec 08, 2022 | 9.600 | 10.27 | 9.380 | 9.960 | 364,500 | +0.35(+3.64%) |
Dec 07, 2022 | 10.37 | 10.54 | 9.550 | 9.610 | 825,806 | -0.86(-8.21%) |
Dec 06, 2022 | 11.74 | 11.88 | 10.28 | 10.47 | 788,078 | -1.47(-12.31%) |
Dec 05, 2022 | 12.75 | 12.77 | 11.70 | 11.94 | 411,994 | -0.87(-6.79%) |
Dec 02, 2022 | 13.08 | 13.12 | 12.60 | 12.81 | 318,114 | -0.36(-2.73%) |
Dec 01, 2022 | 12.78 | 13.40 | 12.72 | 13.17 | 335,443 | +0.47(+3.70%) |
Nov 30, 2022 | 13.20 | 13.22 | 12.35 | 12.70 | 459,287 | -0.55(-4.15%) |
Nov 29, 2022 | 13.45 | 13.74 | 13.12 | 13.25 | 207,154 | -0.26(-1.92%) |
Nov 28, 2022 | 13.37 | 13.74 | 13.37 | 13.51 | 265,927 | +0.06(+0.45%) |
Nov 25, 2022 | 13.39 | 13.70 | 13.13 | 13.45 | 137,620 | +0.13(+0.98%) |
Nov 23, 2022 | 13.19 | 13.50 | 13.04 | 13.32 | 263,559 | +0.19(+1.45%) |
Nov 22, 2022 | 13.65 | 13.65 | 12.56 | 13.13 | 414,031 | -0.60(-4.37%) |
Nov 21, 2022 | 14.20 | 14.42 | 13.65 | 13.73 | 435,360 | -0.61(-4.25%) |
Nov 18, 2022 | 14.00 | 14.42 | 13.50 | 14.34 | 761,499 | +0.63(+4.60%) |
Nov 17, 2022 | 12.50 | 13.82 | 12.29 | 13.71 | 1,215,382 | +0.97(+7.61%) |
Nov 16, 2022 | 12.87 | 12.88 | 12.07 | 12.74 | 293,871 | -0.22(-1.70%) |
Nov 15, 2022 | 13.02 | 13.41 | 12.63 | 12.96 | 439,394 | +0.17(+1.33%) |
Nov 14, 2022 | 12.95 | 13.32 | 12.73 | 12.79 | 489,137 | -0.17(-1.31%) |
Nov 11, 2022 | 13.43 | 13.95 | 12.76 | 12.96 | 535,536 | -0.35(-2.63%) |
Nov 10, 2022 | 13.33 | 13.45 | 13.04 | 13.31 | 376,721 | +0.48(+3.74%) |
Nov 09, 2022 | 13.25 | 13.47 | 12.79 | 12.83 | 308,528 | -0.61(-4.54%) |
Nov 08, 2022 | 13.25 | 13.95 | 12.51 | 13.44 | 544,609 | +0.00(+0.00%) |
Nov 07, 2022 | 13.10 | 13.49 | 12.45 | 13.44 | 710,976 | +0.17(+1.28%) |
Nov 04, 2022 | 13.79 | 13.79 | 12.80 | 13.27 | 865,580 | -0.36(-2.64%) |
Nov 03, 2022 | 11.93 | 14.05 | 11.52 | 13.63 | 2,994,737 | +3.71(+37.40%) |
Nov 02, 2022 | 10.63 | 10.63 | 9.790 | 9.920 | 297,958 | -0.75(-7.03%) |
Nov 01, 2022 | 11.86 | 11.86 | 10.63 | 10.67 | 211,674 | -1.07(-9.11%) |
Oct 31, 2022 | 11.20 | 11.76 | 11.04 | 11.74 | 135,267 | +0.49(+4.36%) |
Oct 28, 2022 | 10.74 | 11.33 | 10.45 | 11.25 | 153,625 | +0.51(+4.75%) |
Oct 27, 2022 | 11.23 | 11.25 | 10.64 | 10.74 | 119,717 | -0.36(-3.24%) |
Oct 26, 2022 | 10.62 | 11.34 | 10.49 | 11.10 | 169,215 | +0.52(+4.91%) |
Oct 25, 2022 | 10.17 | 10.82 | 10.14 | 10.58 | 206,985 | +0.41(+4.03%) |
Oct 24, 2022 | 10.85 | 10.85 | 9.705 | 10.17 | 215,727 | -0.63(-5.83%) |
Oct 21, 2022 | 11.11 | 11.24 | 10.79 | 10.80 | 217,513 | -0.31(-2.79%) |
Oct 20, 2022 | 11.01 | 11.50 | 10.91 | 11.11 | 250,146 | +0.11(+1.00%) |
Oct 19, 2022 | 10.97 | 11.02 | 10.61 | 11.00 | 277,638 | -0.09(-0.81%) |
Oct 18, 2022 | 11.40 | 11.55 | 11.00 | 11.09 | 226,408 | +0.01(+0.09%) |
Oct 17, 2022 | 10.54 | 11.11 | 10.54 | 11.08 | 142,642 | +0.80(+7.78%) |
Oct 14, 2022 | 11.01 | 11.16 | 10.26 | 10.28 | 102,461 | -0.60(-5.51%) |
Oct 13, 2022 | 10.15 | 11.03 | 9.870 | 10.88 | 162,619 | +0.33(+3.13%) |
Oct 12, 2022 | 11.05 | 11.25 | 10.49 | 10.55 | 302,260 | -0.50(-4.52%) |
Oct 11, 2022 | 11.00 | 11.67 | 10.88 | 11.05 | 348,521 | +0.03(+0.27%) |
Oct 10, 2022 | 10.28 | 11.03 | 10.05 | 11.02 | 202,299 | +0.80(+7.83%) |
Oct 07, 2022 | 10.15 | 10.31 | 9.830 | 10.22 | 129,006 | -0.09(-0.87%) |
Oct 06, 2022 | 10.04 | 10.42 | 10.04 | 10.31 | 95,196 | +0.20(+1.98%) |
Oct 05, 2022 | 9.740 | 10.12 | 9.730 | 10.11 | 138,677 | +0.19(+1.92%) |
Oct 04, 2022 | 9.380 | 9.970 | 9.380 | 9.920 | 177,500 | +0.77(+8.42%) |
Oct 03, 2022 | 8.930 | 9.230 | 8.580 | 9.150 | 176,516 | +0.28(+3.16%) |
Sep 30, 2022 | 8.850 | 9.240 | 8.730 | 8.870 | 213,435 | +0.02(+0.23%) |
Sep 29, 2022 | 9.460 | 9.460 | 8.800 | 8.850 | 135,468 | -0.75(-7.81%) |
Sep 28, 2022 | 9.360 | 9.820 | 9.370 | 9.600 | 138,544 | +0.30(+3.23%) |
Sep 27, 2022 | 9.180 | 9.500 | 9.060 | 9.300 | 243,871 | +0.24(+2.65%) |
Sep 26, 2022 | 9.480 | 9.852 | 9.030 | 9.060 | 161,994 | -0.51(-5.33%) |
Sep 23, 2022 | 9.410 | 9.680 | 9.170 | 9.570 | 182,764 | -0.04(-0.42%) |
Sep 22, 2022 | 11.05 | 11.10 | 9.605 | 9.610 | 230,975 | -1.51(-13.58%) |
Sep 21, 2022 | 11.39 | 11.54 | 11.09 | 11.12 | 170,336 | -0.25(-2.20%) |
Sep 20, 2022 | 11.21 | 11.45 | 11.05 | 11.37 | 276,249 | -0.04(-0.35%) |
Sep 19, 2022 | 10.71 | 11.42 | 10.69 | 11.41 | 408,976 | +0.43(+3.92%) |
Sep 16, 2022 | 11.40 | 11.41 | 10.53 | 10.98 | 1,876,534 | -0.60(-5.18%) |
Sep 15, 2022 | 11.11 | 11.67 | 11.11 | 11.58 | 454,647 | +0.25(+2.21%) |
Sep 14, 2022 | 11.37 | 11.57 | 11.23 | 11.33 | 325,187 | -0.04(-0.35%) |
Sep 13, 2022 | 10.87 | 11.46 | 10.65 | 11.37 | 245,904 | +0.09(+0.80%) |
Sep 12, 2022 | 11.27 | 11.78 | 11.14 | 11.28 | 202,002 | +0.02(+0.18%) |
Sep 09, 2022 | 11.24 | 11.45 | 11.07 | 11.26 | 208,485 | +0.02(+0.18%) |
Sep 08, 2022 | 10.98 | 11.33 | 10.75 | 11.24 | 224,800 | +0.01(+0.09%) |
Sep 07, 2022 | 10.05 | 11.27 | 10.01 | 11.23 | 292,407 | +0.87(+8.40%) |
Sep 06, 2022 | 9.760 | 10.48 | 9.710 | 10.36 | 431,639 | +0.60(+6.15%) |
Sep 02, 2022 | 10.31 | 10.36 | 9.700 | 9.760 | 149,844 | -0.52(-5.06%) |