Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.868 | 8.126 | 7.850 | 7.850 | 620,399 | -0.04(-0.47%) |
Feb 27, 2023 | 8.144 | 8.144 | 7.822 | 7.887 | 551,268 | -0.18(-2.17%) |
Feb 24, 2023 | 7.776 | 8.172 | 7.750 | 8.062 | 525,464 | +0.07(+0.92%) |
Feb 23, 2023 | 8.154 | 8.172 | 7.877 | 7.988 | 514,660 | -0.08(-1.03%) |
Feb 22, 2023 | 8.172 | 8.292 | 8.052 | 8.071 | 415,931 | -0.10(-1.24%) |
Feb 21, 2023 | 7.960 | 8.306 | 7.675 | 8.172 | 859,700 | -0.05(-0.56%) |
Feb 17, 2023 | 8.246 | 8.337 | 8.126 | 8.218 | 811,755 | -0.01(-0.11%) |
Feb 16, 2023 | 8.642 | 8.771 | 7.988 | 8.227 | 2,030,386 | -1.34(-13.97%) |
Feb 15, 2023 | 9.554 | 9.715 | 9.517 | 9.563 | 323,012 | -0.06(-0.57%) |
Feb 14, 2023 | 9.563 | 9.748 | 9.517 | 9.619 | 247,756 | -0.03(-0.29%) |
Feb 13, 2023 | 9.222 | 9.720 | 9.222 | 9.646 | 319,056 | +0.41(+4.39%) |
Feb 10, 2023 | 9.563 | 9.600 | 9.204 | 9.241 | 351,514 | -0.33(-3.46%) |
Feb 09, 2023 | 9.407 | 9.886 | 9.342 | 9.573 | 530,410 | -0.24(-2.44%) |
Feb 08, 2023 | 9.794 | 9.877 | 9.688 | 9.812 | 229,268 | -0.01(-0.09%) |
Feb 07, 2023 | 9.619 | 9.858 | 9.469 | 9.821 | 256,528 | +0.16(+1.62%) |
Feb 06, 2023 | 9.738 | 9.826 | 9.591 | 9.665 | 248,786 | -0.11(-1.13%) |
Feb 03, 2023 | 9.766 | 9.978 | 9.720 | 9.775 | 248,009 | -0.23(-2.30%) |
Feb 02, 2023 | 9.812 | 10.07 | 9.780 | 10.01 | 335,096 | +0.30(+3.13%) |
Feb 01, 2023 | 9.370 | 9.858 | 9.370 | 9.702 | 352,926 | +0.34(+3.64%) |
Jan 31, 2023 | 9.342 | 9.462 | 9.213 | 9.361 | 535,441 | +0.02(+0.20%) |
Jan 30, 2023 | 9.296 | 9.416 | 9.213 | 9.342 | 349,173 | -0.09(-0.98%) |
Jan 27, 2023 | 9.222 | 9.471 | 9.130 | 9.434 | 311,340 | +0.18(+1.99%) |
Jan 26, 2023 | 8.891 | 9.250 | 8.785 | 9.250 | 272,765 | +0.45(+5.13%) |
Jan 25, 2023 | 8.743 | 8.826 | 8.554 | 8.799 | 280,006 | -0.12(-1.34%) |
Jan 24, 2023 | 8.992 | 9.020 | 8.863 | 8.918 | 226,551 | -0.06(-0.72%) |
Jan 23, 2023 | 9.241 | 9.287 | 8.918 | 8.983 | 382,184 | -0.22(-2.40%) |
Jan 20, 2023 | 8.605 | 9.259 | 8.513 | 9.204 | 1,198,366 | +0.69(+8.12%) |
Jan 19, 2023 | 8.393 | 8.651 | 8.320 | 8.513 | 630,750 | +0.06(+0.65%) |
Jan 18, 2023 | 8.679 | 8.771 | 8.393 | 8.458 | 534,827 | -0.13(-1.50%) |
Jan 17, 2023 | 8.430 | 8.633 | 8.292 | 8.587 | 572,189 | +0.08(+0.98%) |
Jan 13, 2023 | 8.393 | 8.582 | 8.375 | 8.504 | 297,327 | -0.02(-0.22%) |
Jan 12, 2023 | 8.559 | 8.568 | 8.421 | 8.522 | 291,219 | +0.05(+0.54%) |
Jan 11, 2023 | 8.356 | 8.485 | 8.329 | 8.476 | 187,494 | +0.15(+1.77%) |
Jan 10, 2023 | 8.522 | 8.522 | 8.135 | 8.329 | 262,428 | -0.27(-3.11%) |
Jan 09, 2023 | 8.670 | 8.734 | 8.504 | 8.596 | 287,524 | +0.06(+0.65%) |
Jan 06, 2023 | 8.578 | 8.578 | 8.247 | 8.541 | 332,002 | +0.12(+1.42%) |
Jan 05, 2023 | 8.716 | 8.716 | 8.366 | 8.421 | 308,274 | -0.43(-4.89%) |
Jan 04, 2023 | 8.799 | 8.951 | 8.756 | 8.854 | 401,875 | +0.18(+2.02%) |
Jan 03, 2023 | 8.734 | 8.878 | 8.449 | 8.679 | 331,399 | +0.06(+0.64%) |
Dec 30, 2022 | 8.347 | 8.642 | 8.347 | 8.624 | 309,905 | +0.18(+2.18%) |
Dec 29, 2022 | 8.181 | 8.458 | 8.131 | 8.439 | 243,800 | +0.33(+4.09%) |
Dec 28, 2022 | 8.273 | 8.338 | 8.052 | 8.108 | 299,685 | -0.20(-2.44%) |
Dec 27, 2022 | 8.292 | 8.421 | 8.144 | 8.310 | 235,768 | -0.01(-0.11%) |
Dec 23, 2022 | 8.329 | 8.430 | 8.135 | 8.320 | 279,486 | -0.04(-0.44%) |
Dec 22, 2022 | 8.421 | 8.449 | 8.227 | 8.356 | 434,415 | -0.17(-1.95%) |
Dec 21, 2022 | 8.181 | 8.531 | 8.121 | 8.522 | 469,905 | +0.37(+4.52%) |
Dec 20, 2022 | 7.923 | 8.200 | 7.896 | 8.154 | 499,573 | +0.16(+1.96%) |
Dec 19, 2022 | 8.126 | 8.191 | 7.739 | 7.997 | 511,514 | -0.19(-2.36%) |
Dec 16, 2022 | 8.246 | 8.476 | 8.172 | 8.191 | 1,336,952 | -0.11(-1.33%) |
Dec 15, 2022 | 8.172 | 8.495 | 8.135 | 8.301 | 603,312 | +0.01(+0.11%) |
Dec 14, 2022 | 8.246 | 8.430 | 8.126 | 8.292 | 555,823 | +0.05(+0.56%) |
Dec 13, 2022 | 8.320 | 8.587 | 8.135 | 8.246 | 510,021 | +0.26(+3.23%) |
Dec 12, 2022 | 7.758 | 8.039 | 7.744 | 7.988 | 342,641 | +0.29(+3.71%) |
Dec 09, 2022 | 7.619 | 7.804 | 7.601 | 7.702 | 251,343 | +0.07(+0.97%) |
Dec 08, 2022 | 7.619 | 7.804 | 7.582 | 7.629 | 217,300 | +0.01(+0.12%) |
Dec 07, 2022 | 7.638 | 7.859 | 7.619 | 7.619 | 269,185 | -0.05(-0.60%) |
Dec 06, 2022 | 7.794 | 7.794 | 7.610 | 7.665 | 199,646 | -0.17(-2.12%) |
Dec 05, 2022 | 8.025 | 8.025 | 7.781 | 7.831 | 240,259 | -0.27(-3.30%) |
Dec 02, 2022 | 8.255 | 8.366 | 8.098 | 8.098 | 255,123 | -0.34(-4.04%) |
Dec 01, 2022 | 8.089 | 8.458 | 8.034 | 8.439 | 612,030 | +0.39(+4.81%) |
Nov 30, 2022 | 7.831 | 8.052 | 7.693 | 8.052 | 285,740 | +0.15(+1.86%) |
Nov 29, 2022 | 7.923 | 7.988 | 7.831 | 7.905 | 410,460 | -0.04(-0.46%) |
Nov 28, 2022 | 7.785 | 8.080 | 7.785 | 7.942 | 290,019 | +0.06(+0.82%) |
Nov 25, 2022 | 7.850 | 7.979 | 7.850 | 7.877 | 131,886 | -0.03(-0.35%) |
Nov 23, 2022 | 7.767 | 7.933 | 7.693 | 7.905 | 209,630 | +0.09(+1.18%) |
Nov 22, 2022 | 7.831 | 8.024 | 7.698 | 7.813 | 283,313 | -0.02(-0.24%) |
Nov 21, 2022 | 7.767 | 7.868 | 7.702 | 7.831 | 192,061 | -0.06(-0.70%) |
Nov 18, 2022 | 8.080 | 8.163 | 7.836 | 7.887 | 236,508 | -0.05(-0.58%) |
Nov 17, 2022 | 7.840 | 8.002 | 7.758 | 7.933 | 193,487 | -0.11(-1.37%) |
Nov 16, 2022 | 8.458 | 8.504 | 8.011 | 8.043 | 334,848 | -0.56(-6.53%) |
Nov 15, 2022 | 8.568 | 8.762 | 8.522 | 8.605 | 393,431 | +0.15(+1.74%) |
Nov 14, 2022 | 8.651 | 8.743 | 8.439 | 8.458 | 441,783 | -0.34(-3.87%) |
Nov 11, 2022 | 8.688 | 8.937 | 8.679 | 8.799 | 455,826 | +0.10(+1.17%) |
Nov 10, 2022 | 8.255 | 8.697 | 8.255 | 8.697 | 323,528 | +0.88(+11.19%) |
Nov 09, 2022 | 7.942 | 8.029 | 7.776 | 7.822 | 226,483 | -0.24(-2.97%) |
Nov 08, 2022 | 7.969 | 8.347 | 7.850 | 8.062 | 312,885 | +0.11(+1.39%) |
Nov 07, 2022 | 7.896 | 8.094 | 7.748 | 7.951 | 422,530 | +0.02(+0.23%) |
Nov 04, 2022 | 7.555 | 7.969 | 7.315 | 7.933 | 532,398 | +0.51(+6.82%) |
Nov 03, 2022 | 8.071 | 8.071 | 7.325 | 7.426 | 496,043 | -0.59(-7.36%) |
Nov 02, 2022 | 8.541 | 8.541 | 8.015 | 8.015 | 415,826 | -0.59(-6.85%) |
Nov 01, 2022 | 8.734 | 8.808 | 8.504 | 8.605 | 357,808 | +0.01(+0.11%) |
Oct 31, 2022 | 8.605 | 8.642 | 8.485 | 8.596 | 599,223 | -0.07(-0.85%) |
Oct 28, 2022 | 8.550 | 8.753 | 8.393 | 8.670 | 377,349 | +0.17(+1.95%) |
Oct 27, 2022 | 8.393 | 8.541 | 8.320 | 8.504 | 303,299 | +0.18(+2.10%) |
Oct 26, 2022 | 8.273 | 8.545 | 8.255 | 8.329 | 300,083 | +0.04(+0.44%) |
Oct 25, 2022 | 7.960 | 8.292 | 7.960 | 8.292 | 437,847 | +0.34(+4.29%) |
Oct 24, 2022 | 8.117 | 8.117 | 7.822 | 7.951 | 542,906 | -0.09(-1.15%) |
Oct 21, 2022 | 7.905 | 8.089 | 7.785 | 8.043 | 621,695 | +0.14(+1.75%) |
Oct 20, 2022 | 7.896 | 8.135 | 7.882 | 7.905 | 440,634 | -0.08(-1.04%) |
Oct 19, 2022 | 8.034 | 8.186 | 7.887 | 7.988 | 411,898 | -0.16(-1.92%) |
Oct 18, 2022 | 8.209 | 8.366 | 8.029 | 8.144 | 528,408 | +0.09(+1.14%) |
Oct 17, 2022 | 7.573 | 8.163 | 7.550 | 8.052 | 815,281 | +0.69(+9.39%) |
Oct 14, 2022 | 7.675 | 7.702 | 7.311 | 7.361 | 341,930 | -0.24(-3.15%) |
Oct 13, 2022 | 7.232 | 7.681 | 7.057 | 7.601 | 414,042 | +0.22(+3.00%) |
Oct 12, 2022 | 7.453 | 7.453 | 7.214 | 7.380 | 475,244 | -0.01(-0.12%) |
Oct 11, 2022 | 7.463 | 7.555 | 7.205 | 7.389 | 477,868 | -0.10(-1.35%) |
Oct 10, 2022 | 7.813 | 7.813 | 7.352 | 7.490 | 524,411 | -0.29(-3.79%) |
Oct 07, 2022 | 7.850 | 7.850 | 7.665 | 7.785 | 789,853 | -0.15(-1.86%) |
Oct 06, 2022 | 7.840 | 8.006 | 7.822 | 7.933 | 220,377 | +0.07(+0.94%) |
Oct 05, 2022 | 7.610 | 7.877 | 7.536 | 7.859 | 281,861 | +0.09(+1.19%) |
Oct 04, 2022 | 7.582 | 7.850 | 7.564 | 7.767 | 474,961 | +0.36(+4.85%) |
Oct 03, 2022 | 7.168 | 7.509 | 7.140 | 7.407 | 387,192 | +0.27(+3.74%) |
Sep 30, 2022 | 7.085 | 7.444 | 6.974 | 7.140 | 601,991 | -0.02(-0.26%) |
Sep 29, 2022 | 7.186 | 7.186 | 7.034 | 7.159 | 372,955 | -0.13(-1.77%) |
Sep 28, 2022 | 7.039 | 7.357 | 7.039 | 7.288 | 474,810 | +0.30(+4.35%) |
Sep 27, 2022 | 7.103 | 7.161 | 6.965 | 6.984 | 413,394 | +0.01(+0.13%) |
Sep 26, 2022 | 7.057 | 7.205 | 6.919 | 6.974 | 324,687 | -0.10(-1.43%) |
Sep 23, 2022 | 7.094 | 7.122 | 6.965 | 7.076 | 277,816 | -0.10(-1.41%) |
Sep 22, 2022 | 7.472 | 7.546 | 7.140 | 7.177 | 407,073 | -0.29(-3.83%) |
Sep 21, 2022 | 7.758 | 7.758 | 7.463 | 7.463 | 369,744 | -0.21(-2.76%) |
Sep 20, 2022 | 7.813 | 7.813 | 7.633 | 7.675 | 278,571 | -0.22(-2.80%) |
Sep 19, 2022 | 7.629 | 7.896 | 7.629 | 7.896 | 302,957 | +0.17(+2.15%) |
Sep 16, 2022 | 7.684 | 7.730 | 7.601 | 7.730 | 448,207 | -0.08(-1.06%) |
Sep 15, 2022 | 7.840 | 8.006 | 7.758 | 7.813 | 329,324 | -0.09(-1.17%) |
Sep 14, 2022 | 7.804 | 7.914 | 7.670 | 7.905 | 377,238 | +0.05(+0.59%) |
Sep 13, 2022 | 7.997 | 8.020 | 7.813 | 7.859 | 251,566 | -0.37(-4.48%) |
Sep 12, 2022 | 8.126 | 8.283 | 8.108 | 8.227 | 276,889 | +0.13(+1.59%) |
Sep 09, 2022 | 7.748 | 8.098 | 7.748 | 8.098 | 311,334 | +0.45(+5.90%) |
Sep 08, 2022 | 7.610 | 7.702 | 7.472 | 7.647 | 359,901 | -0.05(-0.60%) |
Sep 07, 2022 | 7.776 | 7.813 | 7.610 | 7.693 | 402,592 | -0.14(-1.76%) |
Sep 06, 2022 | 8.062 | 8.080 | 7.799 | 7.831 | 376,056 | -0.24(-2.97%) |
Sep 02, 2022 | 8.117 | 8.200 | 7.943 | 8.071 | 469,355 | +0.04(+0.46%) |
Sep 01, 2022 | 8.292 | 8.292 | 8.015 | 8.034 | 582,781 | -0.32(-3.86%) |
Aug 31, 2022 | 8.550 | 8.608 | 8.347 | 8.356 | 802,752 | -0.18(-2.05%) |
Aug 30, 2022 | 8.568 | 8.660 | 8.485 | 8.531 | 320,408 | +0.06(+0.65%) |
Aug 29, 2022 | 8.504 | 8.642 | 8.467 | 8.476 | 294,407 | -0.14(-1.60%) |
Aug 26, 2022 | 8.789 | 8.863 | 8.541 | 8.614 | 323,640 | -0.23(-2.60%) |
Aug 25, 2022 | 8.845 | 8.992 | 8.789 | 8.845 | 256,511 | +0.06(+0.73%) |
Aug 24, 2022 | 8.826 | 8.964 | 8.762 | 8.780 | 329,564 | -0.08(-0.94%) |
Aug 23, 2022 | 8.872 | 9.093 | 8.863 | 8.863 | 382,499 | +0.00(+0.00%) |
Aug 22, 2022 | 8.964 | 9.029 | 8.803 | 8.863 | 379,693 | -0.30(-3.32%) |
Aug 19, 2022 | 9.324 | 9.324 | 9.056 | 9.167 | 312,962 | -0.28(-2.93%) |
Aug 18, 2022 | 9.241 | 9.586 | 9.241 | 9.444 | 415,345 | +0.13(+1.38%) |
Aug 17, 2022 | 9.259 | 9.388 | 9.121 | 9.315 | 324,126 | -0.06(-0.69%) |
Aug 16, 2022 | 9.315 | 9.416 | 9.195 | 9.379 | 305,343 | +0.00(+0.00%) |
Aug 15, 2022 | 9.232 | 9.526 | 9.232 | 9.379 | 360,810 | +0.06(+0.59%) |
Aug 12, 2022 | 9.204 | 9.361 | 9.167 | 9.324 | 286,744 | +0.18(+2.02%) |
Aug 11, 2022 | 9.388 | 9.490 | 9.130 | 9.140 | 316,333 | -0.23(-2.46%) |
Aug 10, 2022 | 9.222 | 9.379 | 9.181 | 9.370 | 461,695 | +0.39(+4.31%) |
Aug 09, 2022 | 8.955 | 9.011 | 8.854 | 8.983 | 348,615 | -0.07(-0.81%) |
Aug 08, 2022 | 8.937 | 9.158 | 8.900 | 9.057 | 429,235 | +0.18(+1.97%) |
Aug 05, 2022 | 8.725 | 8.964 | 8.614 | 8.882 | 559,442 | +0.03(+0.31%) |
Aug 04, 2022 | 8.891 | 9.001 | 8.753 | 8.854 | 629,787 | -0.03(-0.31%) |
Aug 03, 2022 | 8.550 | 8.928 | 8.550 | 8.882 | 473,664 | +0.25(+2.88%) |
Aug 02, 2022 | 9.941 | 10.02 | 8.624 | 8.633 | 782,057 | -0.95(-9.90%) |
Aug 01, 2022 | 9.858 | 9.858 | 9.554 | 9.582 | 623,811 | -0.29(-2.89%) |
Jul 29, 2022 | 9.766 | 9.978 | 9.619 | 9.867 | 495,404 | +0.16(+1.61%) |
Jul 28, 2022 | 9.665 | 9.738 | 9.480 | 9.711 | 327,036 | +0.03(+0.29%) |
Jul 27, 2022 | 9.333 | 9.757 | 9.333 | 9.683 | 505,241 | +0.46(+4.99%) |
Jul 26, 2022 | 9.858 | 9.886 | 9.222 | 9.222 | 445,837 | -0.84(-8.33%) |
Jul 25, 2022 | 10.13 | 10.22 | 10.04 | 10.06 | 352,833 | -0.04(-0.37%) |
Jul 22, 2022 | 10.41 | 10.47 | 10.03 | 10.10 | 305,915 | -0.30(-2.92%) |
Jul 21, 2022 | 10.28 | 10.40 | 10.20 | 10.40 | 326,221 | +0.10(+0.98%) |
Jul 20, 2022 | 9.978 | 10.32 | 9.978 | 10.30 | 423,157 | +0.33(+3.33%) |
Jul 19, 2022 | 9.812 | 9.987 | 9.812 | 9.969 | 271,742 | +0.23(+2.37%) |
Jul 18, 2022 | 9.996 | 10.11 | 9.738 | 9.738 | 532,732 | -0.13(-1.31%) |
Jul 15, 2022 | 10.10 | 10.10 | 9.803 | 9.867 | 814,317 | +0.00(+0.00%) |
Jul 14, 2022 | 9.812 | 9.959 | 9.692 | 9.867 | 439,421 | -0.07(-0.74%) |
Jul 13, 2022 | 9.784 | 10.01 | 9.655 | 9.941 | 468,100 | -0.06(-0.55%) |
Jul 12, 2022 | 9.987 | 10.27 | 9.923 | 9.996 | 598,517 | +0.01(+0.09%) |
Jul 11, 2022 | 10.05 | 10.15 | 9.877 | 9.987 | 590,889 | -0.23(-2.25%) |
Jul 08, 2022 | 10.25 | 10.47 | 10.10 | 10.22 | 501,465 | -0.14(-1.33%) |
Jul 07, 2022 | 9.858 | 10.37 | 9.817 | 10.36 | 635,091 | +0.53(+5.34%) |
Jul 06, 2022 | 9.886 | 10.01 | 9.706 | 9.831 | 586,096 | -0.03(-0.28%) |
Jul 05, 2022 | 9.453 | 9.877 | 9.370 | 9.858 | 795,584 | +0.23(+2.39%) |
Jul 01, 2022 | 9.416 | 9.651 | 9.186 | 9.628 | 792,094 | +0.18(+1.95%) |
Jun 30, 2022 | 9.858 | 9.858 | 9.250 | 9.444 | 1,244,974 | -0.49(-4.92%) |
Jun 29, 2022 | 9.904 | 9.987 | 9.725 | 9.932 | 791,424 | -0.02(-0.19%) |
Jun 28, 2022 | 10.54 | 10.70 | 9.923 | 9.950 | 999,796 | -0.49(-4.68%) |
Jun 27, 2022 | 10.07 | 10.49 | 10.04 | 10.44 | 1,192,715 | +0.46(+4.62%) |
Jun 24, 2022 | 10.37 | 10.75 | 9.923 | 9.978 | 7,518,009 | -0.32(-3.13%) |
Jun 23, 2022 | 10.33 | 10.48 | 10.13 | 10.30 | 704,487 | +0.05(+0.45%) |
Jun 22, 2022 | 10.20 | 10.49 | 10.18 | 10.25 | 521,381 | +0.03(+0.27%) |
Jun 21, 2022 | 10.02 | 10.51 | 10.02 | 10.23 | 845,782 | +0.20(+2.02%) |
Jun 17, 2022 | 9.913 | 10.28 | 9.831 | 10.02 | 1,174,624 | +0.08(+0.83%) |
Jun 16, 2022 | 9.904 | 9.973 | 9.720 | 9.941 | 465,990 | -0.19(-1.91%) |
Jun 15, 2022 | 9.803 | 10.36 | 9.803 | 10.13 | 601,748 | +0.34(+3.48%) |
Jun 14, 2022 | 9.904 | 9.964 | 9.674 | 9.794 | 454,199 | -0.07(-0.75%) |
Jun 13, 2022 | 10.31 | 10.44 | 9.812 | 9.867 | 537,085 | -0.80(-7.51%) |
Jun 10, 2022 | 10.94 | 11.07 | 10.63 | 10.67 | 303,422 | -0.53(-4.77%) |
Jun 09, 2022 | 11.42 | 11.50 | 11.18 | 11.20 | 342,834 | -0.36(-3.11%) |
Jun 08, 2022 | 11.33 | 11.78 | 11.33 | 11.56 | 477,085 | +0.19(+1.70%) |
Jun 07, 2022 | 11.19 | 11.42 | 11.11 | 11.37 | 433,931 | +0.17(+1.48%) |
Jun 06, 2022 | 11.38 | 11.45 | 11.17 | 11.20 | 506,750 | +0.05(+0.41%) |
Jun 03, 2022 | 11.50 | 11.50 | 11.10 | 11.16 | 330,316 | -0.42(-3.66%) |
Jun 02, 2022 | 11.01 | 11.64 | 11.01 | 11.58 | 481,273 | +0.52(+4.66%) |
Jun 01, 2022 | 10.84 | 11.18 | 10.71 | 11.07 | 570,205 | +0.34(+3.18%) |
May 31, 2022 | 11.24 | 11.34 | 10.66 | 10.72 | 749,863 | -0.60(-5.29%) |
May 27, 2022 | 10.90 | 11.32 | 10.64 | 11.32 | 1,835,719 | +0.55(+5.13%) |
May 26, 2022 | 10.63 | 10.89 | 10.63 | 10.77 | 433,743 | +0.14(+1.30%) |
May 25, 2022 | 10.28 | 10.77 | 10.24 | 10.63 | 669,328 | +0.25(+2.40%) |
May 24, 2022 | 10.44 | 10.50 | 10.01 | 10.38 | 479,465 | -0.17(-1.66%) |
May 23, 2022 | 10.49 | 10.61 | 10.34 | 10.56 | 646,091 | +0.12(+1.15%) |
May 20, 2022 | 10.60 | 10.61 | 10.17 | 10.44 | 529,632 | -0.03(-0.26%) |
May 19, 2022 | 10.28 | 10.74 | 10.28 | 10.47 | 501,636 | +0.17(+1.61%) |
May 18, 2022 | 10.48 | 10.56 | 10.16 | 10.30 | 370,101 | -0.24(-2.27%) |
May 17, 2022 | 10.44 | 10.62 | 10.25 | 10.54 | 407,467 | +0.17(+1.60%) |
May 16, 2022 | 10.28 | 10.42 | 10.20 | 10.37 | 431,027 | -0.03(-0.27%) |
May 13, 2022 | 10.22 | 10.61 | 10.22 | 10.40 | 410,129 | +0.28(+2.73%) |
May 12, 2022 | 9.913 | 10.19 | 9.803 | 10.13 | 444,347 | +0.13(+1.29%) |
May 11, 2022 | 9.794 | 10.27 | 9.702 | 9.996 | 505,566 | +0.16(+1.59%) |
May 10, 2022 | 10.48 | 10.48 | 9.582 | 9.840 | 680,720 | -0.45(-4.39%) |
May 09, 2022 | 10.23 | 10.45 | 10.18 | 10.29 | 585,953 | -0.12(-1.15%) |
May 06, 2022 | 10.59 | 10.69 | 10.20 | 10.41 | 611,926 | -0.38(-3.50%) |
May 05, 2022 | 11.23 | 11.23 | 10.59 | 10.79 | 552,386 | -0.76(-6.62%) |
May 04, 2022 | 11.42 | 11.60 | 11.03 | 11.55 | 507,985 | +0.22(+1.95%) |
May 03, 2022 | 11.57 | 11.65 | 11.27 | 11.33 | 559,949 | -0.25(-2.15%) |
May 02, 2022 | 11.33 | 11.69 | 11.17 | 11.58 | 543,399 | +0.18(+1.62%) |
Apr 29, 2022 | 11.47 | 11.65 | 11.32 | 11.40 | 654,369 | -0.15(-1.28%) |
Apr 28, 2022 | 11.09 | 11.57 | 11.01 | 11.54 | 408,764 | +0.57(+5.21%) |
Apr 27, 2022 | 11.06 | 11.21 | 10.95 | 10.97 | 360,368 | -0.10(-0.92%) |
Apr 26, 2022 | 11.49 | 11.49 | 11.07 | 11.07 | 303,608 | -0.50(-4.30%) |
Apr 25, 2022 | 11.30 | 11.61 | 11.18 | 11.57 | 330,230 | +0.21(+1.87%) |
Apr 22, 2022 | 11.46 | 11.62 | 11.32 | 11.36 | 329,767 | -0.16(-1.36%) |
Apr 21, 2022 | 11.93 | 12.05 | 11.46 | 11.52 | 429,397 | -0.35(-2.95%) |
Apr 20, 2022 | 12.16 | 12.22 | 11.82 | 11.87 | 315,190 | -0.21(-1.75%) |
Apr 19, 2022 | 11.81 | 12.15 | 11.79 | 12.08 | 400,605 | +0.29(+2.50%) |
Apr 18, 2022 | 11.72 | 11.90 | 11.49 | 11.78 | 842,991 | +0.12(+1.03%) |
Apr 14, 2022 | 12.00 | 12.00 | 11.57 | 11.66 | 657,215 | -0.33(-2.77%) |
Apr 13, 2022 | 11.62 | 12.06 | 11.47 | 12.00 | 499,723 | +0.32(+2.76%) |
Apr 12, 2022 | 11.79 | 12.02 | 11.61 | 11.67 | 365,637 | +0.01(+0.08%) |
Apr 11, 2022 | 11.33 | 11.77 | 11.24 | 11.66 | 510,454 | +0.19(+1.69%) |
Apr 08, 2022 | 11.94 | 12.00 | 11.46 | 11.47 | 559,081 | -0.53(-4.45%) |
Apr 07, 2022 | 12.14 | 12.24 | 11.93 | 12.00 | 1,103,295 | -0.11(-0.91%) |
Apr 06, 2022 | 11.90 | 12.15 | 11.78 | 12.12 | 784,008 | +0.06(+0.46%) |
Apr 05, 2022 | 12.20 | 12.30 | 12.01 | 12.06 | 629,076 | -0.24(-1.95%) |
Apr 04, 2022 | 12.51 | 12.61 | 12.22 | 12.30 | 1,068,346 | -0.16(-1.26%) |
Apr 01, 2022 | 12.35 | 12.64 | 12.19 | 12.46 | 855,343 | +0.19(+1.58%) |
Mar 31, 2022 | 12.22 | 12.32 | 12.11 | 12.26 | 736,418 | +0.04(+0.30%) |
Mar 30, 2022 | 12.29 | 12.36 | 12.10 | 12.23 | 547,849 | -0.16(-1.27%) |
Mar 29, 2022 | 11.92 | 12.40 | 11.91 | 12.38 | 585,272 | +0.59(+5.00%) |
Mar 28, 2022 | 11.91 | 12.07 | 11.67 | 11.79 | 388,915 | -0.13(-1.08%) |
Mar 25, 2022 | 12.26 | 12.32 | 11.88 | 11.92 | 542,502 | -0.31(-2.56%) |
Mar 24, 2022 | 12.30 | 12.31 | 12.04 | 12.24 | 676,401 | -0.02(-0.15%) |
Mar 23, 2022 | 12.17 | 12.57 | 12.09 | 12.25 | 737,743 | +0.05(+0.38%) |
Mar 22, 2022 | 12.04 | 12.24 | 11.95 | 12.21 | 772,670 | +0.12(+0.99%) |
Mar 21, 2022 | 11.21 | 12.16 | 11.21 | 12.09 | 1,241,119 | +0.90(+8.07%) |
Mar 18, 2022 | 11.17 | 11.34 | 11.00 | 11.18 | 6,994,275 | -0.09(-0.82%) |
Mar 17, 2022 | 11.14 | 11.47 | 11.03 | 11.28 | 2,137,532 | +0.12(+1.07%) |
Mar 16, 2022 | 10.52 | 11.18 | 10.52 | 11.16 | 1,484,443 | +0.84(+8.12%) |
Mar 15, 2022 | 10.03 | 10.42 | 9.969 | 10.32 | 1,752,383 | +0.26(+2.56%) |
Mar 14, 2022 | 10.27 | 10.37 | 9.913 | 10.06 | 1,587,577 | -0.27(-2.59%) |
Mar 11, 2022 | 10.45 | 10.49 | 10.06 | 10.33 | 1,008,740 | -0.07(-0.71%) |
Mar 10, 2022 | 10.61 | 10.74 | 10.32 | 10.40 | 1,157,044 | -0.35(-3.26%) |
Mar 09, 2022 | 10.75 | 11.01 | 10.56 | 10.75 | 1,687,177 | +0.26(+2.46%) |
Mar 08, 2022 | 10.72 | 10.82 | 10.35 | 10.49 | 1,771,949 | -0.29(-2.65%) |
Mar 07, 2022 | 11.28 | 11.36 | 10.77 | 10.78 | 652,520 | -0.59(-5.19%) |
Mar 04, 2022 | 12.43 | 12.50 | 11.24 | 11.37 | 926,197 | -1.06(-8.52%) |
Mar 03, 2022 | 12.38 | 12.53 | 11.79 | 12.43 | 1,516,021 | +0.04(+0.30%) |
Mar 02, 2022 | 13.05 | 13.06 | 12.38 | 12.39 | 1,345,624 | -0.67(-5.15%) |