Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.440 | 3.740 | 3.370 | 3.670 | 538,231 | +0.23(+6.69%) |
Apr 27, 2023 | 3.480 | 3.520 | 3.430 | 3.440 | 472,238 | -0.04(-1.15%) |
Apr 26, 2023 | 3.520 | 3.585 | 3.440 | 3.480 | 284,566 | -0.02(-0.57%) |
Apr 25, 2023 | 3.590 | 3.650 | 3.480 | 3.500 | 362,525 | -0.15(-4.11%) |
Apr 24, 2023 | 3.700 | 3.740 | 3.620 | 3.650 | 395,184 | -0.05(-1.35%) |
Apr 21, 2023 | 3.730 | 3.800 | 3.670 | 3.700 | 311,620 | -0.03(-0.80%) |
Apr 20, 2023 | 3.790 | 3.835 | 3.635 | 3.730 | 395,820 | -0.10(-2.61%) |
Apr 19, 2023 | 3.830 | 3.940 | 3.780 | 3.830 | 365,003 | -0.04(-1.03%) |
Apr 18, 2023 | 3.910 | 3.980 | 3.805 | 3.870 | 235,825 | -0.02(-0.51%) |
Apr 17, 2023 | 3.840 | 3.915 | 3.750 | 3.890 | 465,260 | +0.08(+2.10%) |
Apr 14, 2023 | 3.970 | 3.995 | 3.745 | 3.810 | 331,545 | -0.17(-4.27%) |
Apr 13, 2023 | 3.880 | 4.075 | 3.870 | 3.980 | 355,400 | +0.13(+3.38%) |
Apr 12, 2023 | 4.060 | 4.120 | 3.850 | 3.850 | 300,603 | -0.15(-3.75%) |
Apr 11, 2023 | 4.050 | 4.120 | 3.950 | 4.000 | 326,493 | -0.02(-0.50%) |
Apr 10, 2023 | 4.060 | 4.120 | 3.955 | 4.020 | 292,438 | -0.07(-1.71%) |
Apr 06, 2023 | 3.990 | 4.110 | 3.880 | 4.090 | 379,020 | +0.10(+2.51%) |
Apr 05, 2023 | 4.040 | 4.130 | 3.970 | 3.990 | 270,428 | -0.10(-2.44%) |
Apr 04, 2023 | 4.090 | 4.180 | 3.995 | 4.090 | 395,561 | -0.02(-0.49%) |
Apr 03, 2023 | 4.300 | 4.390 | 4.030 | 4.110 | 481,969 | -0.19(-4.42%) |
Mar 31, 2023 | 4.080 | 4.360 | 4.070 | 4.300 | 1,213,409 | +0.23(+5.65%) |
Mar 30, 2023 | 4.220 | 4.240 | 4.030 | 4.070 | 286,411 | -0.08(-1.93%) |
Mar 29, 2023 | 4.060 | 4.200 | 4.020 | 4.150 | 419,790 | +0.16(+4.01%) |
Mar 28, 2023 | 4.150 | 4.200 | 3.970 | 3.990 | 367,077 | -0.21(-5.00%) |
Mar 27, 2023 | 4.250 | 4.280 | 4.150 | 4.200 | 286,997 | -0.02(-0.47%) |
Mar 24, 2023 | 4.090 | 4.220 | 4.050 | 4.220 | 479,000 | +0.06(+1.44%) |
Mar 23, 2023 | 4.310 | 4.400 | 4.100 | 4.160 | 493,421 | -0.05(-1.19%) |
Mar 22, 2023 | 4.570 | 4.575 | 4.210 | 4.210 | 379,270 | -0.38(-8.28%) |
Mar 21, 2023 | 4.330 | 4.660 | 4.300 | 4.590 | 546,155 | +0.34(+8.00%) |
Mar 20, 2023 | 4.480 | 4.480 | 4.181 | 4.250 | 424,582 | -0.19(-4.28%) |
Mar 17, 2023 | 4.560 | 4.690 | 4.300 | 4.440 | 574,397 | -0.28(-5.93%) |
Mar 16, 2023 | 4.710 | 4.815 | 4.650 | 4.720 | 390,596 | -0.05(-1.05%) |
Mar 15, 2023 | 4.590 | 4.940 | 4.590 | 4.770 | 510,734 | +0.13(+2.80%) |
Mar 14, 2023 | 4.840 | 4.840 | 4.555 | 4.640 | 364,267 | -0.11(-2.32%) |
Mar 13, 2023 | 4.580 | 4.880 | 4.550 | 4.750 | 514,013 | +0.05(+1.06%) |
Mar 10, 2023 | 5.010 | 5.026 | 4.570 | 4.700 | 905,740 | -0.26(-5.24%) |
Mar 09, 2023 | 5.470 | 5.520 | 4.960 | 4.960 | 648,566 | -0.51(-9.32%) |
Mar 08, 2023 | 5.620 | 5.790 | 5.440 | 5.470 | 764,807 | -0.13(-2.32%) |
Mar 07, 2023 | 5.790 | 5.850 | 5.400 | 5.600 | 1,670,594 | -0.22(-3.78%) |
Mar 06, 2023 | 6.000 | 6.080 | 5.750 | 5.820 | 491,328 | -0.16(-2.68%) |
Mar 03, 2023 | 5.600 | 6.270 | 5.565 | 5.980 | 978,659 | +0.46(+8.33%) |
Mar 02, 2023 | 5.560 | 5.677 | 5.360 | 5.520 | 611,555 | -0.09(-1.60%) |
Mar 01, 2023 | 5.810 | 5.810 | 5.550 | 5.610 | 427,641 | -0.18(-3.11%) |
Feb 28, 2023 | 5.930 | 6.039 | 5.770 | 5.790 | 433,099 | -0.10(-1.70%) |
Feb 27, 2023 | 6.090 | 6.190 | 5.860 | 5.890 | 837,755 | -0.13(-2.16%) |
Feb 24, 2023 | 5.360 | 6.460 | 5.308 | 6.020 | 2,459,752 | -2.71(-31.04%) |
Feb 23, 2023 | 8.790 | 8.815 | 8.555 | 8.730 | 210,045 | -0.03(-0.34%) |
Feb 22, 2023 | 8.540 | 8.770 | 8.535 | 8.760 | 180,247 | +0.24(+2.82%) |
Feb 21, 2023 | 8.580 | 8.620 | 8.480 | 8.520 | 159,003 | -0.23(-2.63%) |
Feb 17, 2023 | 8.630 | 8.840 | 8.520 | 8.750 | 173,564 | +0.10(+1.16%) |
Feb 16, 2023 | 8.500 | 8.770 | 8.400 | 8.650 | 169,693 | -0.06(-0.69%) |
Feb 15, 2023 | 8.600 | 8.730 | 8.595 | 8.710 | 90,877 | +0.03(+0.35%) |
Feb 14, 2023 | 8.330 | 8.765 | 8.290 | 8.680 | 312,784 | +0.24(+2.84%) |
Feb 13, 2023 | 8.190 | 8.515 | 8.090 | 8.440 | 175,145 | +0.30(+3.69%) |
Feb 10, 2023 | 8.730 | 8.780 | 8.070 | 8.140 | 384,761 | -0.68(-7.71%) |
Feb 09, 2023 | 9.010 | 9.044 | 8.760 | 8.820 | 130,468 | +0.00(+0.00%) |
Feb 08, 2023 | 8.910 | 8.980 | 8.715 | 8.820 | 228,178 | -0.13(-1.45%) |
Feb 07, 2023 | 9.030 | 9.030 | 8.470 | 8.950 | 235,954 | +0.01(+0.11%) |
Feb 06, 2023 | 8.930 | 9.070 | 8.810 | 8.940 | 189,754 | -0.04(-0.45%) |
Feb 03, 2023 | 8.920 | 9.200 | 8.890 | 8.980 | 246,354 | -0.27(-2.92%) |
Feb 02, 2023 | 9.340 | 9.710 | 9.140 | 9.250 | 366,643 | +0.15(+1.65%) |
Feb 01, 2023 | 8.770 | 9.230 | 8.350 | 9.100 | 382,773 | +0.37(+4.24%) |
Jan 31, 2023 | 8.610 | 8.880 | 8.550 | 8.730 | 675,355 | +0.16(+1.87%) |
Jan 30, 2023 | 8.560 | 8.715 | 8.340 | 8.570 | 220,892 | -0.12(-1.38%) |
Jan 27, 2023 | 8.520 | 8.720 | 8.460 | 8.690 | 223,814 | +0.12(+1.40%) |
Jan 26, 2023 | 8.240 | 8.580 | 8.230 | 8.570 | 154,389 | +0.44(+5.41%) |
Jan 25, 2023 | 8.140 | 8.160 | 7.760 | 8.130 | 195,293 | -0.11(-1.33%) |
Jan 24, 2023 | 8.290 | 8.460 | 8.200 | 8.240 | 177,554 | -0.10(-1.20%) |
Jan 23, 2023 | 8.080 | 8.390 | 8.000 | 8.340 | 165,127 | +0.28(+3.47%) |
Jan 20, 2023 | 7.890 | 8.160 | 7.875 | 8.060 | 217,465 | +0.25(+3.20%) |
Jan 19, 2023 | 7.820 | 7.944 | 7.710 | 7.810 | 197,697 | -0.06(-0.76%) |
Jan 18, 2023 | 8.210 | 8.400 | 7.830 | 7.870 | 523,725 | -0.23(-2.84%) |
Jan 17, 2023 | 8.160 | 8.290 | 7.840 | 8.100 | 500,498 | -0.50(-5.81%) |
Jan 13, 2023 | 8.180 | 8.760 | 8.180 | 8.600 | 451,666 | +0.29(+3.49%) |
Jan 12, 2023 | 8.050 | 8.350 | 8.010 | 8.310 | 200,019 | +0.19(+2.34%) |
Jan 11, 2023 | 8.060 | 8.190 | 8.020 | 8.120 | 223,431 | +0.08(+1.00%) |
Jan 10, 2023 | 8.110 | 8.240 | 7.830 | 8.040 | 215,976 | +0.01(+0.12%) |
Jan 09, 2023 | 8.130 | 8.240 | 7.860 | 8.030 | 299,149 | +0.11(+1.39%) |
Jan 06, 2023 | 7.650 | 8.090 | 7.510 | 7.920 | 298,820 | +0.36(+4.76%) |
Jan 05, 2023 | 7.530 | 7.665 | 7.310 | 7.560 | 205,304 | +0.03(+0.40%) |
Jan 04, 2023 | 7.330 | 7.620 | 7.250 | 7.530 | 693,441 | +0.35(+4.87%) |
Jan 03, 2023 | 7.280 | 7.750 | 7.160 | 7.180 | 195,452 | +0.05(+0.70%) |
Dec 30, 2022 | 6.950 | 7.160 | 6.780 | 7.130 | 237,501 | +0.10(+1.42%) |
Dec 29, 2022 | 6.430 | 7.050 | 6.258 | 7.030 | 403,515 | +0.69(+10.88%) |
Dec 28, 2022 | 6.850 | 6.870 | 6.310 | 6.340 | 352,326 | -0.43(-6.35%) |
Dec 27, 2022 | 7.050 | 7.050 | 6.655 | 6.770 | 333,911 | -0.21(-3.01%) |
Dec 23, 2022 | 6.980 | 7.115 | 6.880 | 6.980 | 131,446 | -0.03(-0.43%) |
Dec 22, 2022 | 7.080 | 7.080 | 6.840 | 7.010 | 237,550 | -0.20(-2.77%) |
Dec 21, 2022 | 7.130 | 7.340 | 7.065 | 7.210 | 284,185 | +0.11(+1.55%) |
Dec 20, 2022 | 6.840 | 7.130 | 6.760 | 7.100 | 656,655 | +0.15(+2.16%) |
Dec 19, 2022 | 7.810 | 7.810 | 6.885 | 6.950 | 949,316 | -1.04(-13.02%) |
Dec 16, 2022 | 7.770 | 8.120 | 7.760 | 7.990 | 673,402 | +0.11(+1.40%) |
Dec 15, 2022 | 7.660 | 8.000 | 7.640 | 7.880 | 381,474 | +0.03(+0.38%) |
Dec 14, 2022 | 7.860 | 8.070 | 7.740 | 7.850 | 236,181 | -0.03(-0.38%) |
Dec 13, 2022 | 7.810 | 7.990 | 7.610 | 7.880 | 429,950 | +0.44(+5.91%) |
Dec 12, 2022 | 7.160 | 7.515 | 7.120 | 7.440 | 341,836 | +0.21(+2.90%) |
Dec 09, 2022 | 7.060 | 7.351 | 6.955 | 7.230 | 396,598 | +0.13(+1.83%) |
Dec 08, 2022 | 6.970 | 7.180 | 6.830 | 7.100 | 304,610 | +0.26(+3.80%) |
Dec 07, 2022 | 6.440 | 6.870 | 6.295 | 6.840 | 399,106 | +0.37(+5.72%) |
Dec 06, 2022 | 6.990 | 7.040 | 6.420 | 6.470 | 501,291 | -0.53(-7.57%) |
Dec 05, 2022 | 7.410 | 7.529 | 6.870 | 7.000 | 636,671 | -0.42(-5.66%) |
Dec 02, 2022 | 7.670 | 7.742 | 7.380 | 7.420 | 316,079 | -0.39(-4.99%) |
Dec 01, 2022 | 7.660 | 8.040 | 7.600 | 7.810 | 277,019 | +0.27(+3.58%) |
Nov 30, 2022 | 7.280 | 7.730 | 7.150 | 7.540 | 910,631 | +0.34(+4.72%) |
Nov 29, 2022 | 7.330 | 7.480 | 7.170 | 7.200 | 309,064 | -0.13(-1.77%) |
Nov 28, 2022 | 7.640 | 7.670 | 7.240 | 7.330 | 317,573 | -0.34(-4.43%) |
Nov 25, 2022 | 7.400 | 7.710 | 7.340 | 7.670 | 117,252 | +0.19(+2.54%) |
Nov 23, 2022 | 7.340 | 7.660 | 7.295 | 7.480 | 218,056 | +0.15(+2.05%) |
Nov 22, 2022 | 7.190 | 7.360 | 6.890 | 7.330 | 403,572 | +0.09(+1.24%) |
Nov 21, 2022 | 7.240 | 7.415 | 7.140 | 7.240 | 254,537 | -0.11(-1.50%) |
Nov 18, 2022 | 7.790 | 7.820 | 7.320 | 7.350 | 271,998 | -0.27(-3.54%) |
Nov 17, 2022 | 8.020 | 8.110 | 7.360 | 7.620 | 356,006 | -0.45(-5.58%) |
Nov 16, 2022 | 8.250 | 8.260 | 8.010 | 8.070 | 255,998 | -0.29(-3.47%) |
Nov 15, 2022 | 8.480 | 8.840 | 8.180 | 8.360 | 437,449 | +0.16(+1.95%) |
Nov 14, 2022 | 8.200 | 8.450 | 8.020 | 8.200 | 683,619 | +0.07(+0.86%) |
Nov 11, 2022 | 7.210 | 8.400 | 7.175 | 8.130 | 693,884 | +1.07(+15.16%) |
Nov 10, 2022 | 6.880 | 7.340 | 6.810 | 7.060 | 483,696 | +0.58(+8.95%) |
Nov 09, 2022 | 6.950 | 7.040 | 6.430 | 6.480 | 307,641 | -0.55(-7.82%) |
Nov 08, 2022 | 7.320 | 7.600 | 6.970 | 7.030 | 374,797 | -0.25(-3.43%) |
Nov 07, 2022 | 7.665 | 7.715 | 7.070 | 7.280 | 557,601 | -0.36(-4.71%) |
Nov 04, 2022 | 7.550 | 7.650 | 6.600 | 7.640 | 398,557 | +0.21(+2.83%) |
Nov 03, 2022 | 7.480 | 7.600 | 7.310 | 7.430 | 220,601 | -0.09(-1.20%) |
Nov 02, 2022 | 8.130 | 8.130 | 7.490 | 7.520 | 1,053,802 | -0.63(-7.73%) |
Nov 01, 2022 | 8.190 | 8.360 | 8.070 | 8.150 | 245,343 | +0.11(+1.37%) |
Oct 31, 2022 | 7.880 | 8.070 | 7.700 | 8.040 | 304,509 | +0.24(+3.08%) |
Oct 28, 2022 | 7.480 | 7.800 | 7.310 | 7.800 | 211,308 | +0.39(+5.26%) |
Oct 27, 2022 | 7.540 | 7.840 | 7.390 | 7.410 | 475,726 | -0.03(-0.40%) |
Oct 26, 2022 | 7.430 | 7.680 | 7.210 | 7.440 | 201,029 | -0.02(-0.27%) |
Oct 25, 2022 | 7.070 | 7.490 | 7.030 | 7.460 | 216,142 | +0.49(+7.03%) |
Oct 24, 2022 | 7.000 | 7.000 | 6.580 | 6.970 | 294,346 | -0.08(-1.13%) |
Oct 21, 2022 | 7.140 | 7.160 | 6.940 | 7.050 | 165,975 | -0.06(-0.84%) |
Oct 20, 2022 | 7.200 | 7.410 | 7.065 | 7.110 | 154,778 | -0.04(-0.56%) |
Oct 19, 2022 | 7.230 | 7.230 | 6.890 | 7.150 | 360,436 | -0.18(-2.46%) |
Oct 18, 2022 | 7.470 | 7.570 | 7.210 | 7.330 | 206,430 | +0.05(+0.69%) |
Oct 17, 2022 | 7.040 | 7.450 | 7.040 | 7.280 | 272,901 | +0.30(+4.30%) |
Oct 14, 2022 | 7.450 | 7.620 | 6.890 | 6.980 | 293,354 | -0.35(-4.77%) |
Oct 13, 2022 | 7.170 | 7.420 | 6.945 | 7.330 | 339,372 | +0.04(+0.55%) |
Oct 12, 2022 | 7.390 | 7.490 | 7.190 | 7.290 | 210,322 | -0.22(-2.93%) |
Oct 11, 2022 | 7.730 | 7.910 | 7.390 | 7.510 | 557,191 | -0.26(-3.35%) |
Oct 10, 2022 | 8.050 | 8.150 | 7.760 | 7.770 | 263,343 | -0.29(-3.60%) |
Oct 07, 2022 | 8.330 | 8.330 | 7.930 | 8.060 | 279,972 | -0.45(-5.29%) |
Oct 06, 2022 | 8.430 | 8.620 | 8.310 | 8.510 | 143,080 | +0.01(+0.12%) |
Oct 05, 2022 | 8.560 | 8.600 | 8.300 | 8.500 | 175,766 | -0.22(-2.52%) |
Oct 04, 2022 | 8.500 | 8.915 | 8.500 | 8.720 | 445,841 | +0.41(+4.93%) |
Oct 03, 2022 | 8.200 | 8.390 | 7.950 | 8.310 | 667,522 | +0.18(+2.21%) |
Sep 30, 2022 | 8.320 | 8.390 | 8.130 | 8.130 | 276,596 | -0.21(-2.52%) |
Sep 29, 2022 | 8.450 | 8.540 | 8.230 | 8.340 | 382,702 | -0.30(-3.47%) |
Sep 28, 2022 | 8.530 | 8.780 | 8.450 | 8.640 | 330,639 | +0.18(+2.13%) |
Sep 27, 2022 | 8.350 | 8.640 | 8.320 | 8.460 | 312,420 | +0.27(+3.30%) |
Sep 26, 2022 | 8.070 | 8.420 | 7.880 | 8.190 | 1,138,375 | +0.07(+0.86%) |
Sep 23, 2022 | 8.160 | 8.290 | 8.035 | 8.120 | 590,292 | -0.14(-1.69%) |
Sep 22, 2022 | 8.340 | 8.420 | 8.100 | 8.260 | 322,443 | -0.16(-1.90%) |
Sep 21, 2022 | 8.660 | 8.820 | 8.390 | 8.420 | 398,330 | -0.32(-3.66%) |
Sep 20, 2022 | 9.080 | 9.180 | 8.710 | 8.740 | 443,984 | -0.51(-5.51%) |
Sep 19, 2022 | 9.310 | 9.640 | 9.190 | 9.250 | 524,847 | -0.13(-1.39%) |
Sep 16, 2022 | 9.590 | 9.590 | 9.200 | 9.380 | 757,342 | -0.28(-2.90%) |
Sep 15, 2022 | 9.560 | 9.770 | 9.480 | 9.660 | 754,155 | +0.02(+0.21%) |
Sep 14, 2022 | 9.750 | 9.790 | 9.560 | 9.640 | 385,438 | -0.09(-0.92%) |
Sep 13, 2022 | 9.750 | 9.890 | 9.570 | 9.730 | 380,849 | -0.38(-3.76%) |
Sep 12, 2022 | 10.27 | 10.39 | 10.01 | 10.11 | 646,650 | +0.03(+0.30%) |
Sep 09, 2022 | 9.970 | 10.28 | 9.830 | 10.08 | 319,989 | +0.21(+2.13%) |
Sep 08, 2022 | 9.780 | 9.930 | 9.665 | 9.870 | 227,892 | -0.06(-0.60%) |
Sep 07, 2022 | 9.350 | 9.960 | 9.275 | 9.930 | 310,857 | +0.46(+4.86%) |
Sep 06, 2022 | 9.750 | 9.908 | 9.270 | 9.470 | 735,906 | -0.37(-3.76%) |
Sep 02, 2022 | 9.880 | 10.12 | 9.620 | 9.840 | 305,569 | +0.09(+0.92%) |
Sep 01, 2022 | 10.44 | 10.44 | 9.320 | 9.750 | 737,237 | -0.72(-6.88%) |
Aug 31, 2022 | 10.67 | 10.73 | 10.00 | 10.47 | 857,764 | -0.18(-1.69%) |
Aug 30, 2022 | 11.12 | 11.12 | 10.32 | 10.65 | 417,854 | -0.27(-2.47%) |
Aug 29, 2022 | 11.09 | 11.41 | 10.90 | 10.92 | 324,619 | -0.24(-2.15%) |
Aug 26, 2022 | 11.40 | 11.88 | 11.05 | 11.16 | 704,050 | -0.02(-0.18%) |
Aug 25, 2022 | 11.08 | 11.36 | 11.04 | 11.18 | 333,988 | +0.17(+1.54%) |
Aug 24, 2022 | 11.18 | 11.46 | 10.99 | 11.01 | 306,826 | -0.02(-0.18%) |
Aug 23, 2022 | 11.17 | 11.69 | 11.02 | 11.03 | 351,804 | -0.15(-1.34%) |
Aug 22, 2022 | 10.65 | 11.20 | 10.60 | 11.18 | 434,246 | +0.44(+4.10%) |
Aug 19, 2022 | 10.90 | 10.90 | 10.60 | 10.74 | 338,303 | -0.32(-2.89%) |
Aug 18, 2022 | 11.02 | 11.24 | 10.82 | 11.06 | 695,597 | +0.01(+0.09%) |
Aug 17, 2022 | 11.83 | 11.85 | 11.02 | 11.05 | 258,008 | -0.82(-6.91%) |
Aug 16, 2022 | 11.71 | 11.94 | 11.56 | 11.87 | 905,686 | +0.70(+6.27%) |
Aug 15, 2022 | 11.30 | 11.42 | 11.01 | 11.17 | 211,807 | -0.18(-1.59%) |
Aug 12, 2022 | 11.22 | 11.38 | 11.05 | 11.35 | 347,294 | +0.11(+0.98%) |
Aug 11, 2022 | 11.64 | 11.76 | 11.23 | 11.24 | 402,400 | -0.17(-1.49%) |
Aug 10, 2022 | 11.55 | 11.84 | 11.38 | 11.41 | 493,755 | +0.14(+1.24%) |
Aug 09, 2022 | 11.78 | 11.78 | 11.07 | 11.27 | 289,911 | -0.51(-4.33%) |
Aug 08, 2022 | 11.73 | 12.20 | 11.54 | 11.78 | 414,118 | +0.18(+1.55%) |
Aug 05, 2022 | 11.90 | 12.15 | 11.46 | 11.60 | 470,914 | -0.44(-3.65%) |
Aug 04, 2022 | 12.07 | 12.83 | 11.15 | 12.04 | 600,295 | +0.12(+1.01%) |
Aug 03, 2022 | 11.66 | 12.09 | 11.63 | 11.92 | 313,833 | +0.41(+3.56%) |
Aug 02, 2022 | 11.16 | 11.63 | 11.16 | 11.51 | 307,090 | +0.34(+3.04%) |
Aug 01, 2022 | 11.19 | 11.34 | 10.91 | 11.17 | 369,064 | -0.15(-1.33%) |
Jul 29, 2022 | 11.40 | 11.67 | 11.17 | 11.32 | 224,108 | -0.10(-0.88%) |
Jul 28, 2022 | 11.01 | 11.48 | 11.01 | 11.42 | 291,009 | +0.23(+2.06%) |
Jul 27, 2022 | 11.48 | 11.48 | 10.99 | 11.19 | 155,408 | -0.04(-0.36%) |
Jul 26, 2022 | 11.26 | 11.40 | 10.82 | 11.23 | 246,003 | -0.04(-0.35%) |
Jul 25, 2022 | 11.78 | 11.95 | 11.14 | 11.27 | 367,631 | -0.48(-4.09%) |
Jul 22, 2022 | 12.80 | 12.80 | 11.71 | 11.75 | 163,772 | -1.11(-8.63%) |
Jul 21, 2022 | 12.59 | 13.35 | 12.50 | 12.86 | 144,595 | +0.30(+2.39%) |
Jul 20, 2022 | 12.02 | 12.97 | 12.01 | 12.56 | 340,518 | +0.61(+5.10%) |
Jul 19, 2022 | 12.36 | 12.36 | 11.74 | 11.95 | 210,028 | -0.11(-0.91%) |
Jul 18, 2022 | 12.07 | 12.59 | 11.90 | 12.06 | 503,199 | +0.29(+2.46%) |
Jul 15, 2022 | 12.73 | 12.73 | 11.52 | 11.77 | 686,292 | -0.70(-5.61%) |
Jul 14, 2022 | 13.52 | 13.55 | 12.43 | 12.47 | 244,179 | -1.04(-7.70%) |
Jul 13, 2022 | 13.60 | 13.88 | 13.38 | 13.51 | 138,977 | -0.40(-2.88%) |
Jul 12, 2022 | 13.86 | 14.07 | 13.74 | 13.91 | 110,205 | +0.04(+0.29%) |
Jul 11, 2022 | 14.50 | 14.50 | 13.84 | 13.87 | 137,642 | -0.77(-5.26%) |
Jul 08, 2022 | 14.72 | 14.86 | 14.45 | 14.64 | 121,004 | -0.21(-1.41%) |
Jul 07, 2022 | 14.72 | 14.91 | 14.70 | 14.85 | 145,329 | +0.28(+1.92%) |
Jul 06, 2022 | 15.25 | 15.44 | 14.57 | 14.57 | 141,825 | -0.66(-4.33%) |
Jul 05, 2022 | 14.83 | 15.26 | 14.50 | 15.23 | 240,264 | +0.23(+1.53%) |
Jul 01, 2022 | 14.48 | 15.00 | 14.48 | 15.00 | 373,375 | +0.48(+3.31%) |
Jun 30, 2022 | 14.11 | 14.54 | 13.95 | 14.52 | 177,747 | +0.13(+0.90%) |
Jun 29, 2022 | 14.31 | 14.44 | 14.03 | 14.39 | 175,864 | -0.04(-0.28%) |
Jun 28, 2022 | 14.82 | 14.86 | 14.27 | 14.43 | 275,089 | -0.39(-2.63%) |
Jun 27, 2022 | 15.77 | 15.77 | 14.63 | 14.82 | 154,392 | -0.94(-5.96%) |
Jun 24, 2022 | 15.71 | 16.33 | 15.68 | 15.76 | 1,103,364 | +0.07(+0.45%) |
Jun 23, 2022 | 14.72 | 15.72 | 14.68 | 15.69 | 385,623 | +0.98(+6.66%) |
Jun 22, 2022 | 14.22 | 15.40 | 14.19 | 14.71 | 394,142 | +0.34(+2.37%) |
Jun 21, 2022 | 14.00 | 15.44 | 14.00 | 14.37 | 639,967 | +0.39(+2.79%) |
Jun 17, 2022 | 13.55 | 14.15 | 13.13 | 13.98 | 919,816 | +0.26(+1.90%) |
Jun 16, 2022 | 13.13 | 13.95 | 13.06 | 13.72 | 498,089 | +0.04(+0.29%) |
Jun 15, 2022 | 13.39 | 13.88 | 12.85 | 13.68 | 382,892 | +0.60(+4.59%) |
Jun 14, 2022 | 13.22 | 13.46 | 12.82 | 13.08 | 170,419 | -0.10(-0.76%) |
Jun 13, 2022 | 13.61 | 13.75 | 12.94 | 13.18 | 224,392 | -0.77(-5.52%) |
Jun 10, 2022 | 14.14 | 14.48 | 13.80 | 13.95 | 226,592 | -0.44(-3.06%) |
Jun 09, 2022 | 14.42 | 14.71 | 14.11 | 14.39 | 457,808 | -0.57(-3.81%) |
Jun 08, 2022 | 14.32 | 15.13 | 14.17 | 14.96 | 411,695 | +0.58(+4.03%) |
Jun 07, 2022 | 14.23 | 14.54 | 14.09 | 14.38 | 246,087 | -0.03(-0.21%) |
Jun 06, 2022 | 14.19 | 14.60 | 14.04 | 14.41 | 248,620 | +0.47(+3.37%) |
Jun 03, 2022 | 14.10 | 14.26 | 13.86 | 13.94 | 255,558 | -0.38(-2.65%) |
Jun 02, 2022 | 13.23 | 14.60 | 13.23 | 14.32 | 339,455 | +1.06(+7.99%) |
Jun 01, 2022 | 13.36 | 13.60 | 13.22 | 13.26 | 235,350 | +0.08(+0.61%) |
May 31, 2022 | 13.18 | 13.46 | 12.77 | 13.18 | 345,620 | -0.05(-0.38%) |
May 27, 2022 | 12.90 | 13.27 | 12.74 | 13.23 | 266,105 | +0.40(+3.12%) |
May 26, 2022 | 12.94 | 13.14 | 12.66 | 12.83 | 204,534 | -0.10(-0.77%) |
May 25, 2022 | 12.55 | 13.17 | 12.54 | 12.93 | 232,677 | +0.31(+2.46%) |
May 24, 2022 | 12.97 | 13.04 | 12.50 | 12.62 | 218,700 | -0.57(-4.32%) |
May 23, 2022 | 13.44 | 13.44 | 12.39 | 13.19 | 203,787 | -0.29(-2.15%) |
May 20, 2022 | 13.64 | 13.90 | 12.94 | 13.48 | 392,579 | +0.07(+0.52%) |
May 19, 2022 | 12.78 | 13.48 | 12.72 | 13.41 | 474,335 | +0.52(+4.03%) |
May 18, 2022 | 13.21 | 13.44 | 12.69 | 12.89 | 274,855 | -0.53(-3.95%) |
May 17, 2022 | 13.26 | 13.58 | 13.12 | 13.42 | 240,704 | +0.42(+3.23%) |
May 16, 2022 | 13.80 | 13.99 | 12.95 | 13.00 | 358,689 | -0.80(-5.80%) |
May 13, 2022 | 14.00 | 14.34 | 13.53 | 13.80 | 385,257 | -0.04(-0.29%) |
May 12, 2022 | 13.34 | 13.86 | 12.94 | 13.84 | 273,678 | +0.39(+2.90%) |
May 11, 2022 | 13.21 | 14.26 | 13.19 | 13.45 | 275,629 | +0.07(+0.52%) |
May 10, 2022 | 13.78 | 13.78 | 12.84 | 13.38 | 322,934 | -0.13(-0.96%) |
May 09, 2022 | 13.20 | 13.82 | 13.00 | 13.51 | 365,691 | -0.33(-2.38%) |
May 06, 2022 | 13.47 | 14.08 | 12.91 | 13.84 | 297,514 | +0.20(+1.47%) |
May 05, 2022 | 14.87 | 15.12 | 13.47 | 13.64 | 365,316 | -1.84(-11.89%) |
May 04, 2022 | 14.65 | 15.61 | 14.21 | 15.48 | 247,624 | +0.84(+5.74%) |
May 03, 2022 | 14.93 | 14.93 | 14.31 | 14.64 | 233,430 | -0.33(-2.20%) |