Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.240 | 7.240 | 6.870 | 7.140 | 84,661 | +0.05(+0.71%) |
May 05, 2023 | 7.210 | 7.330 | 6.930 | 7.090 | 118,434 | +0.06(+0.85%) |
May 04, 2023 | 6.500 | 7.130 | 6.285 | 7.030 | 359,984 | +0.48(+7.33%) |
May 03, 2023 | 5.790 | 6.690 | 5.790 | 6.550 | 236,789 | +0.77(+13.42%) |
May 02, 2023 | 6.150 | 6.220 | 5.730 | 5.775 | 188,060 | -0.44(-7.15%) |
May 01, 2023 | 6.930 | 6.930 | 5.690 | 6.220 | 393,618 | -0.54(-7.99%) |
Apr 28, 2023 | 7.010 | 7.080 | 6.620 | 6.760 | 210,786 | -0.28(-3.98%) |
Apr 27, 2023 | 7.130 | 7.140 | 6.800 | 7.040 | 113,144 | +0.09(+1.29%) |
Apr 26, 2023 | 7.060 | 7.130 | 6.900 | 6.950 | 119,675 | -0.15(-2.11%) |
Apr 25, 2023 | 7.480 | 7.480 | 7.040 | 7.100 | 209,078 | -0.49(-6.46%) |
Apr 24, 2023 | 7.850 | 8.100 | 7.500 | 7.590 | 176,123 | -0.26(-3.31%) |
Apr 21, 2023 | 7.880 | 8.100 | 7.711 | 7.850 | 91,920 | -0.05(-0.63%) |
Apr 20, 2023 | 8.060 | 8.230 | 7.811 | 7.900 | 62,162 | -0.34(-4.13%) |
Apr 19, 2023 | 8.290 | 8.290 | 7.890 | 8.240 | 94,660 | -0.13(-1.55%) |
Apr 18, 2023 | 8.770 | 8.770 | 8.115 | 8.370 | 102,711 | -0.29(-3.35%) |
Apr 17, 2023 | 8.380 | 8.860 | 8.290 | 8.660 | 92,518 | +0.33(+3.96%) |
Apr 14, 2023 | 8.790 | 9.100 | 8.220 | 8.330 | 149,577 | -0.48(-5.45%) |
Apr 13, 2023 | 8.570 | 9.370 | 8.570 | 8.810 | 305,639 | +0.20(+2.32%) |
Apr 12, 2023 | 8.900 | 9.030 | 8.530 | 8.610 | 124,678 | -0.19(-2.16%) |
Apr 11, 2023 | 8.470 | 9.060 | 8.470 | 8.800 | 159,782 | +0.36(+4.27%) |
Apr 10, 2023 | 8.360 | 8.570 | 8.190 | 8.440 | 244,962 | -0.04(-0.47%) |
Apr 06, 2023 | 8.030 | 8.535 | 8.000 | 8.480 | 162,046 | +0.46(+5.74%) |
Apr 05, 2023 | 8.220 | 8.220 | 7.890 | 8.020 | 147,006 | -0.33(-3.95%) |
Apr 04, 2023 | 8.500 | 8.780 | 8.340 | 8.350 | 273,098 | -0.17(-2.00%) |
Apr 03, 2023 | 8.590 | 8.590 | 7.950 | 8.520 | 289,874 | -0.08(-0.93%) |
Mar 31, 2023 | 8.150 | 8.790 | 8.060 | 8.600 | 212,945 | +0.48(+5.91%) |
Mar 30, 2023 | 8.140 | 8.240 | 7.955 | 8.120 | 116,957 | +0.07(+0.87%) |
Mar 29, 2023 | 8.010 | 8.350 | 7.970 | 8.050 | 123,598 | +0.18(+2.29%) |
Mar 28, 2023 | 8.090 | 8.220 | 7.700 | 7.870 | 190,175 | -0.37(-4.49%) |
Mar 27, 2023 | 7.920 | 8.600 | 7.790 | 8.240 | 327,489 | +0.35(+4.44%) |
Mar 24, 2023 | 7.460 | 7.960 | 7.460 | 7.890 | 238,264 | +0.26(+3.41%) |
Mar 23, 2023 | 7.630 | 7.910 | 7.550 | 7.630 | 247,148 | +0.09(+1.19%) |
Mar 22, 2023 | 6.900 | 7.700 | 6.900 | 7.540 | 636,542 | +0.59(+8.49%) |
Mar 21, 2023 | 6.730 | 7.103 | 6.660 | 6.950 | 912,286 | +0.34(+5.14%) |
Mar 20, 2023 | 7.490 | 7.490 | 6.380 | 6.610 | 351,213 | -0.91(-12.10%) |
Mar 17, 2023 | 8.520 | 8.585 | 7.500 | 7.520 | 270,522 | -1.11(-12.86%) |
Mar 16, 2023 | 8.900 | 9.120 | 8.620 | 8.630 | 151,187 | -0.31(-3.47%) |
Mar 15, 2023 | 8.050 | 8.970 | 8.050 | 8.940 | 425,055 | +0.68(+8.23%) |
Mar 14, 2023 | 8.090 | 8.280 | 7.700 | 8.260 | 537,483 | +0.39(+4.96%) |
Mar 13, 2023 | 7.830 | 8.000 | 7.170 | 7.870 | 985,197 | -0.15(-1.87%) |
Mar 10, 2023 | 8.770 | 8.860 | 7.950 | 8.020 | 658,527 | -0.73(-8.34%) |
Mar 09, 2023 | 8.960 | 9.450 | 8.690 | 8.750 | 447,568 | -0.25(-2.78%) |
Mar 08, 2023 | 9.230 | 9.575 | 8.650 | 9.000 | 219,935 | -0.23(-2.49%) |
Mar 07, 2023 | 8.770 | 9.388 | 8.590 | 9.230 | 188,486 | +0.26(+2.90%) |
Mar 06, 2023 | 9.620 | 9.940 | 8.880 | 8.970 | 211,506 | -0.58(-6.07%) |
Mar 03, 2023 | 9.440 | 9.580 | 9.120 | 9.550 | 339,930 | +0.24(+2.58%) |
Mar 02, 2023 | 8.660 | 9.440 | 8.660 | 9.310 | 234,686 | +0.48(+5.44%) |
Mar 01, 2023 | 9.050 | 9.065 | 8.710 | 8.830 | 237,550 | -0.17(-1.89%) |
Feb 28, 2023 | 9.090 | 9.160 | 8.800 | 9.000 | 693,083 | -0.10(-1.10%) |
Feb 27, 2023 | 9.730 | 9.875 | 8.980 | 9.100 | 209,371 | -0.48(-5.01%) |
Feb 24, 2023 | 9.800 | 10.10 | 9.440 | 9.580 | 174,408 | -0.50(-4.96%) |
Feb 23, 2023 | 9.530 | 10.22 | 9.360 | 10.08 | 240,108 | +0.46(+4.78%) |
Feb 22, 2023 | 9.320 | 9.640 | 9.060 | 9.620 | 263,628 | +0.27(+2.89%) |
Feb 21, 2023 | 10.33 | 10.51 | 9.205 | 9.350 | 356,084 | -1.20(-11.37%) |
Feb 17, 2023 | 10.09 | 10.79 | 9.805 | 10.55 | 268,149 | +0.44(+4.35%) |
Feb 16, 2023 | 10.17 | 10.25 | 9.960 | 10.11 | 170,605 | -0.18(-1.75%) |
Feb 15, 2023 | 10.28 | 10.42 | 10.18 | 10.29 | 164,134 | -0.13(-1.25%) |
Feb 14, 2023 | 10.32 | 10.58 | 10.07 | 10.42 | 128,958 | +0.06(+0.58%) |
Feb 13, 2023 | 10.21 | 10.53 | 9.990 | 10.36 | 196,309 | +0.21(+2.07%) |
Feb 10, 2023 | 10.00 | 10.25 | 9.920 | 10.15 | 123,535 | +0.05(+0.50%) |
Feb 09, 2023 | 10.47 | 10.97 | 9.970 | 10.10 | 287,386 | -0.25(-2.42%) |
Feb 08, 2023 | 10.42 | 10.84 | 10.26 | 10.35 | 245,787 | -0.06(-0.58%) |
Feb 07, 2023 | 10.09 | 10.61 | 9.860 | 10.41 | 208,866 | +0.44(+4.41%) |
Feb 06, 2023 | 10.18 | 10.36 | 9.770 | 9.970 | 216,418 | -0.47(-4.50%) |
Feb 03, 2023 | 10.32 | 10.70 | 10.12 | 10.44 | 147,412 | -0.22(-2.06%) |
Feb 02, 2023 | 9.500 | 10.92 | 9.500 | 10.66 | 401,360 | +1.23(+13.04%) |
Feb 01, 2023 | 9.360 | 9.730 | 8.980 | 9.430 | 174,459 | +0.11(+1.18%) |
Jan 31, 2023 | 9.030 | 9.350 | 9.030 | 9.320 | 214,115 | +0.32(+3.56%) |
Jan 30, 2023 | 9.240 | 9.350 | 8.960 | 9.000 | 161,593 | -0.46(-4.86%) |
Jan 27, 2023 | 9.170 | 9.590 | 9.170 | 9.460 | 125,462 | +0.15(+1.61%) |
Jan 26, 2023 | 9.510 | 9.720 | 9.110 | 9.310 | 358,399 | -0.05(-0.53%) |
Jan 25, 2023 | 8.870 | 9.480 | 8.650 | 9.360 | 138,247 | +0.28(+3.08%) |
Jan 24, 2023 | 9.600 | 9.680 | 8.970 | 9.080 | 120,737 | -0.60(-6.20%) |
Jan 23, 2023 | 9.180 | 9.750 | 9.095 | 9.680 | 278,807 | +0.50(+5.45%) |
Jan 20, 2023 | 9.290 | 9.545 | 9.150 | 9.180 | 131,066 | +0.09(+0.99%) |
Jan 19, 2023 | 9.150 | 9.190 | 8.720 | 9.090 | 311,698 | -0.13(-1.41%) |
Jan 18, 2023 | 9.680 | 9.840 | 8.980 | 9.220 | 297,509 | -0.40(-4.16%) |
Jan 17, 2023 | 8.840 | 9.750 | 8.470 | 9.620 | 361,795 | +0.79(+8.95%) |
Jan 13, 2023 | 8.040 | 8.850 | 8.040 | 8.830 | 181,271 | +0.66(+8.08%) |
Jan 12, 2023 | 8.420 | 8.455 | 7.945 | 8.170 | 253,740 | -0.17(-2.04%) |
Jan 11, 2023 | 8.120 | 8.605 | 7.955 | 8.340 | 294,465 | +0.19(+2.33%) |
Jan 10, 2023 | 7.370 | 8.430 | 7.370 | 8.150 | 463,053 | +0.83(+11.34%) |
Jan 09, 2023 | 7.480 | 7.720 | 7.160 | 7.320 | 413,066 | +0.01(+0.14%) |
Jan 06, 2023 | 7.510 | 7.540 | 7.100 | 7.310 | 338,760 | -0.14(-1.88%) |
Jan 05, 2023 | 7.520 | 7.690 | 7.350 | 7.450 | 233,366 | -0.23(-2.99%) |
Jan 04, 2023 | 7.460 | 7.945 | 7.320 | 7.680 | 240,351 | +0.34(+4.63%) |
Jan 03, 2023 | 7.730 | 7.940 | 7.130 | 7.340 | 338,181 | -0.28(-3.67%) |
Dec 30, 2022 | 7.290 | 7.660 | 7.050 | 7.620 | 261,668 | +0.16(+2.14%) |
Dec 29, 2022 | 7.110 | 7.640 | 7.040 | 7.460 | 196,087 | +0.46(+6.57%) |
Dec 28, 2022 | 7.140 | 7.250 | 6.895 | 7.000 | 265,067 | -0.05(-0.71%) |
Dec 27, 2022 | 7.280 | 7.280 | 6.870 | 7.050 | 271,410 | -0.26(-3.56%) |
Dec 23, 2022 | 7.960 | 7.960 | 7.155 | 7.310 | 226,769 | -0.55(-7.00%) |
Dec 22, 2022 | 8.330 | 8.330 | 7.770 | 7.860 | 326,517 | -0.54(-6.43%) |
Dec 21, 2022 | 8.340 | 8.860 | 8.110 | 8.400 | 217,846 | +0.18(+2.19%) |
Dec 20, 2022 | 8.180 | 8.410 | 7.860 | 8.220 | 212,368 | +0.01(+0.12%) |
Dec 19, 2022 | 8.480 | 8.740 | 8.100 | 8.210 | 271,885 | -0.28(-3.30%) |
Dec 16, 2022 | 8.470 | 8.700 | 8.150 | 8.490 | 577,094 | -0.19(-2.19%) |
Dec 15, 2022 | 8.770 | 8.890 | 8.500 | 8.680 | 183,230 | -0.22(-2.47%) |
Dec 14, 2022 | 8.930 | 9.500 | 8.700 | 8.900 | 214,245 | -0.04(-0.45%) |
Dec 13, 2022 | 8.640 | 9.220 | 8.270 | 8.940 | 496,372 | +0.71(+8.63%) |
Dec 12, 2022 | 8.330 | 8.490 | 8.070 | 8.230 | 243,456 | -0.07(-0.84%) |
Dec 09, 2022 | 8.730 | 9.350 | 8.270 | 8.300 | 179,390 | -0.53(-6.00%) |
Dec 08, 2022 | 8.510 | 9.110 | 8.380 | 8.830 | 182,853 | +0.35(+4.13%) |
Dec 07, 2022 | 8.820 | 8.875 | 8.260 | 8.480 | 333,125 | -0.37(-4.18%) |
Dec 06, 2022 | 9.540 | 9.610 | 8.760 | 8.850 | 293,917 | -0.55(-5.85%) |
Dec 05, 2022 | 10.34 | 10.71 | 9.360 | 9.400 | 199,727 | -0.97(-9.35%) |
Dec 02, 2022 | 10.25 | 10.40 | 10.03 | 10.37 | 106,450 | -0.13(-1.24%) |
Dec 01, 2022 | 10.87 | 11.26 | 10.49 | 10.50 | 245,564 | -0.20(-1.87%) |
Nov 30, 2022 | 9.910 | 10.72 | 9.560 | 10.70 | 227,804 | +0.78(+7.86%) |
Nov 29, 2022 | 10.06 | 10.36 | 9.830 | 9.920 | 187,830 | -0.09(-0.90%) |
Nov 28, 2022 | 10.57 | 10.57 | 9.800 | 10.01 | 259,106 | -0.70(-6.54%) |
Nov 25, 2022 | 10.25 | 10.92 | 10.05 | 10.71 | 163,181 | +0.61(+6.04%) |
Nov 23, 2022 | 9.590 | 10.28 | 9.418 | 10.10 | 165,038 | +0.52(+5.43%) |
Nov 22, 2022 | 9.910 | 9.975 | 9.275 | 9.580 | 175,704 | -0.31(-3.13%) |
Nov 21, 2022 | 9.810 | 10.01 | 9.500 | 9.890 | 542,822 | -0.01(-0.10%) |
Nov 18, 2022 | 10.75 | 10.85 | 9.700 | 9.900 | 602,499 | -0.53(-5.08%) |
Nov 17, 2022 | 10.68 | 10.79 | 10.11 | 10.43 | 568,701 | -0.58(-5.27%) |
Nov 16, 2022 | 10.98 | 11.30 | 10.60 | 11.01 | 799,494 | +0.51(+4.86%) |
Nov 15, 2022 | 12.70 | 12.71 | 10.15 | 10.50 | 1,188,096 | -1.98(-15.87%) |
Nov 14, 2022 | 15.16 | 15.33 | 12.11 | 12.48 | 1,224,273 | -3.53(-22.05%) |
Nov 11, 2022 | 15.00 | 16.54 | 14.63 | 16.01 | 390,450 | +1.00(+6.66%) |
Nov 10, 2022 | 12.80 | 15.27 | 12.66 | 15.01 | 527,570 | +3.03(+25.29%) |
Nov 09, 2022 | 13.02 | 13.25 | 11.88 | 11.98 | 322,082 | -1.25(-9.45%) |
Nov 08, 2022 | 14.53 | 14.74 | 13.09 | 13.23 | 288,743 | -1.05(-7.35%) |
Nov 07, 2022 | 13.97 | 14.45 | 13.52 | 14.28 | 166,972 | +0.40(+2.88%) |
Nov 04, 2022 | 15.00 | 15.00 | 13.54 | 13.88 | 210,434 | -0.62(-4.28%) |
Nov 03, 2022 | 14.41 | 14.87 | 14.08 | 14.50 | 94,940 | -0.14(-0.96%) |
Nov 02, 2022 | 15.56 | 14.29 | 14.64 | 405,013 | -1.05(-6.69%) | |
Nov 01, 2022 | 16.30 | 17.34 | 15.67 | 15.69 | 173,664 | -0.30(-1.88%) |
Oct 31, 2022 | 16.01 | 16.43 | 15.56 | 15.99 | 236,068 | -0.13(-0.81%) |
Oct 28, 2022 | 17.28 | 17.28 | 15.71 | 16.12 | 359,293 | -1.16(-6.71%) |
Oct 27, 2022 | 17.32 | 17.71 | 16.77 | 17.28 | 281,672 | +0.14(+0.82%) |
Oct 26, 2022 | 16.78 | 17.88 | 16.73 | 17.14 | 147,151 | +0.26(+1.54%) |
Oct 25, 2022 | 15.95 | 17.34 | 15.95 | 16.88 | 199,663 | +1.07(+6.77%) |
Oct 24, 2022 | 15.41 | 15.94 | 14.52 | 15.81 | 106,420 | +0.33(+2.13%) |
Oct 21, 2022 | 15.63 | 15.77 | 15.10 | 15.48 | 172,758 | +0.07(+0.45%) |
Oct 20, 2022 | 15.41 | 15.64 | 15.01 | 15.41 | 196,620 | -0.10(-0.64%) |
Oct 19, 2022 | 15.27 | 15.68 | 14.73 | 15.51 | 199,005 | +0.07(+0.45%) |
Oct 18, 2022 | 15.23 | 15.65 | 14.78 | 15.44 | 190,610 | +0.68(+4.61%) |
Oct 17, 2022 | 14.11 | 14.94 | 14.11 | 14.76 | 143,843 | +1.03(+7.50%) |
Oct 14, 2022 | 14.46 | 14.46 | 13.65 | 13.73 | 100,707 | -0.60(-4.19%) |
Oct 13, 2022 | 14.13 | 14.77 | 13.69 | 14.33 | 170,556 | -0.31(-2.12%) |
Oct 12, 2022 | 14.82 | 15.04 | 14.29 | 14.64 | 76,837 | -0.17(-1.15%) |
Oct 11, 2022 | 14.70 | 14.99 | 14.33 | 14.81 | 208,721 | +0.01(+0.07%) |
Oct 10, 2022 | 15.35 | 15.35 | 14.60 | 14.80 | 211,051 | -0.51(-3.33%) |
Oct 07, 2022 | 15.63 | 15.86 | 14.96 | 15.31 | 167,671 | -0.75(-4.67%) |
Oct 06, 2022 | 16.74 | 17.20 | 15.81 | 16.06 | 269,474 | -0.85(-5.03%) |
Oct 05, 2022 | 17.50 | 17.50 | 15.46 | 16.91 | 301,912 | -1.05(-5.85%) |
Oct 04, 2022 | 17.13 | 18.02 | 17.13 | 17.96 | 256,652 | +1.40(+8.45%) |
Oct 03, 2022 | 16.63 | 16.63 | 15.51 | 16.56 | 188,305 | +0.11(+0.67%) |
Sep 30, 2022 | 15.83 | 17.30 | 15.76 | 16.45 | 503,819 | +0.60(+3.79%) |
Sep 29, 2022 | 16.15 | 16.15 | 15.34 | 15.85 | 176,475 | -0.69(-4.17%) |
Sep 28, 2022 | 15.20 | 16.81 | 15.09 | 16.54 | 369,621 | +1.35(+8.89%) |
Sep 27, 2022 | 15.62 | 16.07 | 14.96 | 15.19 | 192,993 | -0.18(-1.17%) |
Sep 26, 2022 | 15.09 | 16.00 | 14.86 | 15.37 | 271,989 | +0.19(+1.25%) |
Sep 23, 2022 | 15.33 | 15.51 | 14.88 | 15.18 | 115,318 | -0.55(-3.50%) |
Sep 22, 2022 | 15.96 | 16.02 | 15.40 | 15.73 | 118,855 | -0.43(-2.66%) |
Sep 21, 2022 | 16.52 | 17.04 | 16.11 | 16.16 | 191,254 | -0.22(-1.34%) |
Sep 20, 2022 | 16.63 | 16.92 | 16.38 | 16.38 | 181,944 | -0.43(-2.56%) |
Sep 19, 2022 | 16.42 | 16.92 | 16.42 | 16.81 | 218,195 | +0.03(+0.18%) |
Sep 16, 2022 | 16.28 | 16.98 | 15.90 | 16.78 | 407,762 | -0.02(-0.12%) |
Sep 15, 2022 | 16.80 | 17.40 | 16.63 | 16.80 | 262,857 | -0.20(-1.18%) |
Sep 14, 2022 | 17.97 | 17.97 | 16.32 | 17.00 | 459,576 | -0.94(-5.24%) |
Sep 13, 2022 | 18.64 | 19.14 | 17.84 | 17.94 | 334,151 | -1.60(-8.19%) |
Sep 12, 2022 | 19.82 | 20.02 | 19.40 | 19.54 | 223,371 | -0.18(-0.91%) |
Sep 09, 2022 | 20.04 | 20.21 | 19.64 | 19.72 | 171,433 | -0.07(-0.35%) |
Sep 08, 2022 | 19.09 | 20.05 | 19.09 | 19.79 | 197,976 | +0.45(+2.33%) |
Sep 07, 2022 | 18.28 | 20.30 | 17.23 | 19.34 | 301,009 | +1.04(+5.68%) |
Sep 06, 2022 | 17.67 | 18.58 | 17.01 | 18.30 | 219,901 | +0.76(+4.33%) |
Sep 02, 2022 | 18.61 | 19.02 | 16.87 | 17.54 | 189,808 | -0.76(-4.15%) |
Sep 01, 2022 | 19.69 | 19.80 | 17.37 | 18.30 | 578,480 | -1.85(-9.18%) |
Aug 31, 2022 | 19.39 | 20.33 | 19.14 | 20.15 | 380,502 | +0.90(+4.68%) |
Aug 30, 2022 | 19.93 | 20.33 | 19.07 | 19.25 | 288,368 | -0.67(-3.36%) |
Aug 29, 2022 | 20.05 | 20.39 | 19.70 | 19.92 | 325,936 | -0.60(-2.92%) |
Aug 26, 2022 | 21.15 | 21.24 | 20.46 | 20.52 | 436,270 | -0.55(-2.61%) |
Aug 25, 2022 | 20.51 | 21.10 | 20.19 | 21.07 | 133,519 | +0.74(+3.64%) |
Aug 24, 2022 | 19.77 | 20.56 | 19.60 | 20.33 | 223,543 | +0.56(+2.83%) |
Aug 23, 2022 | 19.41 | 19.84 | 18.96 | 19.77 | 337,140 | +0.43(+2.22%) |
Aug 22, 2022 | 18.88 | 19.60 | 18.32 | 19.34 | 251,377 | +0.07(+0.36%) |
Aug 19, 2022 | 18.59 | 19.52 | 18.46 | 19.27 | 165,275 | +0.08(+0.42%) |
Aug 18, 2022 | 17.67 | 19.48 | 17.08 | 19.19 | 358,864 | +1.60(+9.10%) |
Aug 17, 2022 | 18.34 | 18.88 | 17.50 | 17.59 | 321,113 | -1.04(-5.58%) |
Aug 16, 2022 | 19.46 | 19.81 | 18.27 | 18.63 | 280,833 | -0.86(-4.41%) |
Aug 15, 2022 | 19.01 | 19.99 | 18.58 | 19.49 | 574,167 | +0.19(+0.98%) |
Aug 12, 2022 | 19.93 | 19.94 | 19.04 | 19.30 | 584,239 | -0.40(-2.03%) |
Aug 11, 2022 | 19.62 | 19.90 | 18.84 | 19.70 | 627,315 | +0.20(+1.03%) |
Aug 10, 2022 | 19.50 | 20.28 | 19.15 | 19.50 | 1,003,428 | +0.75(+4.00%) |
Aug 09, 2022 | 21.09 | 21.37 | 18.47 | 18.75 | 694,791 | -2.66(-12.42%) |
Aug 08, 2022 | 25.23 | 25.33 | 20.92 | 21.41 | 619,610 | -3.58(-14.33%) |
Aug 05, 2022 | 24.14 | 26.00 | 23.93 | 24.99 | 338,812 | +0.47(+1.92%) |
Aug 04, 2022 | 23.68 | 24.58 | 23.63 | 24.52 | 283,476 | +0.50(+2.08%) |
Aug 03, 2022 | 23.87 | 24.33 | 23.37 | 24.02 | 246,219 | +0.60(+2.56%) |
Aug 02, 2022 | 22.24 | 24.04 | 22.00 | 23.42 | 336,265 | +0.82(+3.63%) |
Aug 01, 2022 | 22.19 | 22.79 | 21.35 | 22.60 | 365,693 | +0.10(+0.44%) |
Jul 29, 2022 | 21.87 | 22.53 | 21.31 | 22.50 | 364,232 | +0.50(+2.27%) |
Jul 28, 2022 | 21.35 | 22.05 | 20.23 | 22.00 | 168,718 | +0.80(+3.77%) |
Jul 27, 2022 | 20.33 | 21.39 | 20.25 | 21.20 | 136,398 | +1.29(+6.48%) |
Jul 26, 2022 | 20.85 | 20.89 | 19.73 | 19.91 | 205,417 | -1.13(-5.37%) |
Jul 25, 2022 | 21.19 | 21.23 | 20.19 | 21.04 | 121,773 | -0.02(-0.09%) |
Jul 22, 2022 | 21.72 | 22.00 | 20.47 | 21.06 | 267,750 | -0.70(-3.22%) |
Jul 21, 2022 | 20.63 | 22.08 | 19.77 | 21.76 | 388,511 | +0.78(+3.72%) |
Jul 20, 2022 | 19.49 | 21.05 | 19.49 | 20.98 | 304,114 | +1.46(+7.48%) |
Jul 19, 2022 | 17.83 | 19.61 | 17.83 | 19.52 | 126,656 | +1.97(+11.23%) |
Jul 18, 2022 | 17.99 | 18.89 | 17.40 | 17.55 | 120,440 | -0.20(-1.13%) |
Jul 15, 2022 | 18.32 | 18.58 | 16.36 | 17.75 | 279,034 | -0.31(-1.72%) |
Jul 14, 2022 | 19.95 | 20.09 | 17.85 | 18.06 | 165,715 | -2.13(-10.55%) |
Jul 13, 2022 | 19.78 | 21.01 | 19.78 | 20.19 | 184,800 | -0.24(-1.17%) |
Jul 12, 2022 | 19.31 | 20.75 | 18.94 | 20.43 | 235,637 | +1.32(+6.91%) |
Jul 11, 2022 | 20.86 | 21.16 | 19.01 | 19.11 | 193,915 | -1.71(-8.21%) |
Jul 08, 2022 | 21.47 | 22.09 | 20.53 | 20.82 | 533,198 | -0.95(-4.36%) |
Jul 07, 2022 | 21.06 | 22.09 | 20.65 | 21.77 | 607,844 | +0.96(+4.61%) |
Jul 06, 2022 | 21.80 | 22.13 | 20.59 | 20.81 | 421,778 | -0.92(-4.23%) |
Jul 05, 2022 | 20.99 | 21.80 | 20.79 | 21.73 | 376,521 | +0.29(+1.35%) |
Jul 01, 2022 | 20.40 | 21.60 | 20.12 | 21.44 | 283,295 | +0.85(+4.13%) |
Jun 30, 2022 | 19.97 | 20.91 | 19.35 | 20.59 | 262,993 | +0.21(+1.03%) |
Jun 29, 2022 | 19.33 | 20.60 | 19.27 | 20.38 | 530,028 | +0.87(+4.46%) |
Jun 28, 2022 | 19.49 | 19.80 | 19.05 | 19.51 | 230,662 | +0.11(+0.57%) |
Jun 27, 2022 | 19.08 | 19.55 | 18.03 | 19.40 | 289,252 | +0.32(+1.68%) |
Jun 24, 2022 | 18.89 | 19.42 | 18.17 | 19.08 | 1,019,014 | +0.37(+1.98%) |
Jun 23, 2022 | 15.88 | 18.73 | 15.88 | 18.71 | 280,173 | +2.94(+18.64%) |
Jun 22, 2022 | 14.89 | 16.21 | 14.89 | 15.77 | 304,357 | +0.67(+4.44%) |
Jun 21, 2022 | 14.45 | 15.16 | 14.15 | 15.10 | 249,604 | +0.96(+6.79%) |
Jun 17, 2022 | 14.32 | 15.10 | 13.95 | 14.14 | 349,832 | -0.01(-0.07%) |
Jun 16, 2022 | 13.78 | 14.22 | 13.47 | 14.15 | 192,826 | -0.37(-2.55%) |
Jun 15, 2022 | 13.98 | 15.06 | 13.98 | 14.52 | 313,607 | +0.80(+5.83%) |
Jun 14, 2022 | 13.69 | 13.88 | 13.01 | 13.72 | 205,699 | +0.15(+1.11%) |
Jun 13, 2022 | 13.40 | 13.99 | 13.34 | 13.57 | 238,465 | -0.56(-3.96%) |
Jun 10, 2022 | 14.15 | 14.46 | 13.50 | 14.13 | 284,100 | -0.51(-3.48%) |
Jun 09, 2022 | 15.60 | 16.19 | 14.28 | 14.64 | 369,491 | -1.21(-7.63%) |
Jun 08, 2022 | 15.00 | 15.88 | 14.69 | 15.85 | 224,778 | +0.85(+5.67%) |
Jun 07, 2022 | 13.54 | 15.01 | 13.35 | 15.00 | 256,527 | +1.16(+8.38%) |
Jun 06, 2022 | 14.76 | 15.18 | 13.55 | 13.84 | 156,085 | -0.40(-2.81%) |
Jun 03, 2022 | 14.05 | 14.59 | 13.95 | 14.24 | 228,456 | +0.11(+0.78%) |
Jun 02, 2022 | 13.42 | 14.38 | 13.29 | 14.13 | 174,372 | +0.66(+4.90%) |