Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.750 | 6.827 | 6.730 | 6.790 | 649,302 | +0.08(+1.19%) |
Mar 30, 2023 | 6.870 | 6.870 | 6.615 | 6.710 | 396,120 | -0.17(-2.47%) |
Mar 29, 2023 | 6.810 | 6.920 | 6.790 | 6.880 | 433,579 | +0.09(+1.33%) |
Mar 28, 2023 | 6.820 | 6.950 | 6.710 | 6.790 | 690,947 | -0.04(-0.59%) |
Mar 27, 2023 | 6.760 | 6.865 | 6.725 | 6.830 | 455,419 | +0.08(+1.19%) |
Mar 24, 2023 | 6.590 | 6.780 | 6.590 | 6.750 | 426,752 | +0.13(+1.96%) |
Mar 23, 2023 | 6.600 | 6.690 | 6.510 | 6.620 | 366,429 | +0.06(+0.91%) |
Mar 22, 2023 | 6.710 | 6.850 | 6.530 | 6.560 | 658,743 | -0.15(-2.24%) |
Mar 21, 2023 | 6.620 | 6.760 | 6.610 | 6.710 | 429,107 | +0.11(+1.67%) |
Mar 20, 2023 | 6.490 | 6.680 | 6.370 | 6.600 | 582,276 | +0.08(+1.23%) |
Mar 17, 2023 | 6.370 | 6.595 | 6.330 | 6.520 | 3,008,887 | +0.15(+2.35%) |
Mar 16, 2023 | 6.340 | 6.420 | 6.150 | 6.370 | 577,281 | -0.02(-0.31%) |
Mar 15, 2023 | 6.210 | 6.460 | 6.210 | 6.390 | 549,547 | +0.07(+1.11%) |
Mar 14, 2023 | 6.320 | 6.450 | 6.230 | 6.320 | 641,254 | +0.11(+1.77%) |
Mar 13, 2023 | 6.160 | 6.360 | 6.130 | 6.210 | 823,965 | +0.01(+0.16%) |
Mar 10, 2023 | 6.220 | 6.230 | 6.055 | 6.200 | 709,231 | +0.02(+0.32%) |
Mar 09, 2023 | 6.220 | 6.350 | 6.140 | 6.180 | 527,960 | -0.02(-0.32%) |
Mar 08, 2023 | 6.340 | 6.420 | 6.121 | 6.200 | 651,375 | -0.08(-1.27%) |
Mar 07, 2023 | 6.290 | 6.480 | 6.250 | 6.280 | 588,258 | -0.05(-0.79%) |
Mar 06, 2023 | 6.360 | 6.440 | 6.285 | 6.330 | 671,443 | -0.04(-0.63%) |
Mar 03, 2023 | 6.350 | 6.420 | 6.195 | 6.370 | 676,826 | +0.06(+0.95%) |
Mar 02, 2023 | 6.390 | 6.420 | 6.180 | 6.310 | 810,426 | -0.14(-2.17%) |
Mar 01, 2023 | 6.440 | 6.540 | 6.410 | 6.450 | 439,763 | +0.01(+0.16%) |
Feb 28, 2023 | 6.520 | 6.610 | 6.420 | 6.440 | 505,785 | -0.09(-1.38%) |
Feb 27, 2023 | 6.570 | 6.610 | 6.480 | 6.530 | 490,237 | +0.06(+0.93%) |
Feb 24, 2023 | 6.610 | 6.700 | 6.425 | 6.470 | 383,928 | -0.21(-3.14%) |
Feb 23, 2023 | 6.770 | 6.780 | 6.570 | 6.680 | 409,994 | -0.06(-0.89%) |
Feb 22, 2023 | 6.710 | 6.890 | 6.670 | 6.740 | 474,239 | +0.02(+0.30%) |
Feb 21, 2023 | 7.000 | 7.000 | 6.700 | 6.720 | 486,338 | -0.34(-4.82%) |
Feb 17, 2023 | 7.100 | 7.100 | 6.950 | 7.060 | 493,956 | +0.01(+0.14%) |
Feb 16, 2023 | 6.930 | 7.100 | 6.920 | 7.050 | 527,504 | +0.06(+0.86%) |
Feb 15, 2023 | 7.060 | 7.060 | 6.870 | 6.990 | 461,052 | -0.05(-0.71%) |
Feb 14, 2023 | 7.170 | 7.190 | 6.995 | 7.040 | 363,734 | -0.18(-2.49%) |
Feb 13, 2023 | 7.220 | 7.340 | 7.150 | 7.220 | 475,472 | -0.05(-0.69%) |
Feb 10, 2023 | 7.220 | 7.382 | 7.120 | 7.270 | 567,134 | +0.06(+0.83%) |
Feb 09, 2023 | 7.990 | 8.150 | 7.200 | 7.210 | 886,255 | +0.06(+0.84%) |
Feb 08, 2023 | 7.400 | 7.400 | 7.150 | 7.150 | 593,737 | -0.41(-5.42%) |
Feb 07, 2023 | 7.510 | 7.560 | 7.390 | 7.560 | 518,277 | +0.02(+0.27%) |
Feb 06, 2023 | 7.650 | 7.740 | 7.462 | 7.540 | 463,689 | -0.11(-1.44%) |
Feb 03, 2023 | 7.750 | 7.870 | 7.580 | 7.650 | 594,054 | -0.18(-2.30%) |
Feb 02, 2023 | 7.750 | 7.970 | 7.730 | 7.830 | 634,843 | +0.16(+2.09%) |
Feb 01, 2023 | 7.680 | 7.780 | 7.570 | 7.670 | 624,851 | -0.01(-0.13%) |
Jan 31, 2023 | 7.610 | 7.780 | 7.610 | 7.680 | 711,517 | +0.08(+1.05%) |
Jan 30, 2023 | 7.600 | 7.640 | 7.515 | 7.600 | 333,574 | -0.05(-0.65%) |
Jan 27, 2023 | 7.690 | 7.711 | 7.570 | 7.650 | 285,844 | -0.04(-0.52%) |
Jan 26, 2023 | 7.700 | 7.725 | 7.520 | 7.690 | 332,999 | +0.02(+0.26%) |
Jan 25, 2023 | 7.590 | 7.690 | 7.510 | 7.670 | 333,951 | +0.01(+0.13%) |
Jan 24, 2023 | 7.610 | 7.825 | 7.495 | 7.660 | 548,285 | +0.00(+0.00%) |
Jan 23, 2023 | 7.540 | 7.690 | 7.460 | 7.660 | 453,311 | +0.12(+1.59%) |
Jan 20, 2023 | 7.520 | 7.615 | 7.445 | 7.540 | 376,650 | +0.08(+1.07%) |
Jan 19, 2023 | 7.390 | 7.560 | 7.310 | 7.460 | 307,384 | +0.04(+0.54%) |
Jan 18, 2023 | 7.610 | 7.680 | 7.380 | 7.420 | 622,658 | -0.19(-2.50%) |
Jan 17, 2023 | 7.640 | 7.720 | 7.510 | 7.610 | 614,711 | -0.06(-0.78%) |
Jan 13, 2023 | 7.970 | 8.020 | 7.550 | 7.670 | 566,171 | -0.32(-4.01%) |
Jan 12, 2023 | 7.790 | 8.000 | 7.680 | 7.990 | 817,908 | +0.24(+3.03%) |
Jan 11, 2023 | 7.580 | 7.760 | 7.510 | 7.755 | 689,892 | +0.17(+2.31%) |
Jan 10, 2023 | 7.490 | 7.600 | 7.340 | 7.580 | 780,461 | +0.11(+1.47%) |
Jan 09, 2023 | 7.420 | 7.520 | 7.320 | 7.470 | 679,862 | +0.05(+0.67%) |
Jan 06, 2023 | 7.360 | 7.488 | 7.250 | 7.420 | 440,735 | +0.12(+1.64%) |
Jan 05, 2023 | 7.430 | 7.460 | 7.220 | 7.300 | 727,803 | -0.19(-2.54%) |
Jan 04, 2023 | 7.430 | 7.570 | 7.380 | 7.490 | 673,682 | +0.07(+0.94%) |
Jan 03, 2023 | 7.430 | 7.530 | 7.365 | 7.420 | 661,968 | +0.03(+0.41%) |
Dec 30, 2022 | 7.290 | 7.513 | 7.240 | 7.390 | 525,857 | +0.09(+1.23%) |
Dec 29, 2022 | 6.900 | 7.335 | 6.840 | 7.300 | 626,694 | +0.43(+6.26%) |
Dec 28, 2022 | 6.910 | 7.000 | 6.810 | 6.870 | 544,342 | -0.04(-0.58%) |
Dec 27, 2022 | 6.870 | 6.945 | 6.740 | 6.910 | 491,129 | +0.04(+0.58%) |
Dec 23, 2022 | 7.170 | 7.250 | 6.800 | 6.870 | 660,257 | -0.30(-4.18%) |
Dec 22, 2022 | 7.160 | 7.260 | 7.075 | 7.170 | 844,479 | -0.03(-0.42%) |
Dec 21, 2022 | 7.290 | 7.310 | 7.110 | 7.200 | 1,141,613 | -0.04(-0.55%) |
Dec 20, 2022 | 7.220 | 7.350 | 7.050 | 7.240 | 1,421,920 | +0.03(+0.42%) |
Dec 19, 2022 | 7.050 | 7.330 | 7.010 | 7.210 | 1,162,578 | +0.16(+2.27%) |
Dec 16, 2022 | 6.840 | 7.380 | 6.730 | 7.050 | 3,553,884 | +0.07(+1.00%) |
Dec 15, 2022 | 7.220 | 7.285 | 6.930 | 6.980 | 1,095,926 | -0.26(-3.59%) |
Dec 14, 2022 | 7.350 | 7.670 | 6.980 | 7.240 | 1,842,595 | -0.19(-2.56%) |
Dec 13, 2022 | 10.99 | 11.01 | 7.305 | 7.430 | 4,737,834 | -3.36(-31.14%) |
Dec 12, 2022 | 10.52 | 10.80 | 10.36 | 10.79 | 393,629 | +0.28(+2.66%) |
Dec 09, 2022 | 10.79 | 10.81 | 10.49 | 10.51 | 308,144 | -0.32(-2.95%) |
Dec 08, 2022 | 10.77 | 11.01 | 10.40 | 10.83 | 290,208 | -0.01(-0.09%) |
Dec 07, 2022 | 10.78 | 11.04 | 10.78 | 10.84 | 346,946 | +0.04(+0.37%) |
Dec 06, 2022 | 10.57 | 10.81 | 10.38 | 10.80 | 556,615 | +0.19(+1.79%) |
Dec 05, 2022 | 10.83 | 10.87 | 10.43 | 10.61 | 445,144 | -0.30(-2.75%) |
Dec 02, 2022 | 10.90 | 10.97 | 10.27 | 10.91 | 251,195 | -0.05(-0.46%) |
Dec 01, 2022 | 10.92 | 10.98 | 10.81 | 10.96 | 310,464 | +0.05(+0.46%) |
Nov 30, 2022 | 10.54 | 10.91 | 10.40 | 10.91 | 524,783 | +0.42(+4.00%) |
Nov 29, 2022 | 10.25 | 10.53 | 10.23 | 10.49 | 267,061 | +0.20(+1.94%) |
Nov 28, 2022 | 10.37 | 10.43 | 10.22 | 10.29 | 233,586 | -0.14(-1.34%) |
Nov 25, 2022 | 10.29 | 10.53 | 10.21 | 10.43 | 146,133 | +0.10(+0.97%) |
Nov 23, 2022 | 10.72 | 10.76 | 10.32 | 10.33 | 194,303 | -0.41(-3.82%) |
Nov 22, 2022 | 10.55 | 10.76 | 10.46 | 10.74 | 215,896 | +0.23(+2.19%) |
Nov 21, 2022 | 10.72 | 10.77 | 10.42 | 10.51 | 197,618 | -0.17(-1.59%) |
Nov 18, 2022 | 10.76 | 10.77 | 10.53 | 10.68 | 332,287 | +0.06(+0.56%) |
Nov 17, 2022 | 10.41 | 10.63 | 10.31 | 10.62 | 261,928 | +0.19(+1.82%) |
Nov 16, 2022 | 10.65 | 10.69 | 10.27 | 10.43 | 447,985 | -0.24(-2.25%) |
Nov 15, 2022 | 10.44 | 10.76 | 10.44 | 10.67 | 356,831 | +0.13(+1.23%) |
Nov 14, 2022 | 10.74 | 10.87 | 10.54 | 10.54 | 334,997 | -0.16(-1.50%) |
Nov 11, 2022 | 10.72 | 10.86 | 10.49 | 10.70 | 253,168 | -0.12(-1.11%) |
Nov 10, 2022 | 10.71 | 10.90 | 10.45 | 10.82 | 528,431 | +0.40(+3.84%) |
Nov 09, 2022 | 10.38 | 10.66 | 10.25 | 10.42 | 316,763 | +0.00(+0.00%) |
Nov 08, 2022 | 10.63 | 10.78 | 10.12 | 10.42 | 316,926 | -0.20(-1.88%) |
Nov 07, 2022 | 10.57 | 10.86 | 10.37 | 10.62 | 348,996 | +0.09(+0.85%) |
Nov 04, 2022 | 10.19 | 10.53 | 10.07 | 10.53 | 451,148 | +0.40(+3.95%) |
Nov 03, 2022 | 9.840 | 10.27 | 9.600 | 10.13 | 346,495 | -0.18(-1.75%) |
Nov 02, 2022 | 10.56 | 10.30 | 10.31 | 391,962 | -0.33(-3.10%) | |
Nov 01, 2022 | 10.54 | 10.70 | 10.45 | 10.64 | 280,134 | +0.17(+1.62%) |
Oct 31, 2022 | 10.54 | 10.66 | 10.31 | 10.47 | 629,921 | -0.14(-1.32%) |
Oct 28, 2022 | 10.45 | 10.66 | 10.35 | 10.61 | 362,074 | +0.24(+2.31%) |
Oct 27, 2022 | 10.53 | 10.64 | 10.26 | 10.37 | 360,961 | -0.10(-0.96%) |
Oct 26, 2022 | 10.45 | 10.62 | 10.40 | 10.47 | 243,320 | +0.03(+0.29%) |
Oct 25, 2022 | 10.37 | 10.54 | 10.25 | 10.44 | 379,419 | +0.05(+0.48%) |
Oct 24, 2022 | 10.33 | 10.53 | 10.33 | 10.39 | 353,185 | +0.02(+0.19%) |
Oct 21, 2022 | 10.24 | 10.44 | 9.995 | 10.37 | 515,234 | +0.32(+3.18%) |
Oct 20, 2022 | 9.900 | 10.47 | 9.740 | 10.05 | 447,049 | +0.16(+1.62%) |
Oct 19, 2022 | 10.12 | 10.21 | 9.715 | 9.890 | 409,198 | -0.25(-2.47%) |
Oct 18, 2022 | 10.25 | 10.36 | 10.08 | 10.14 | 233,318 | -0.04(-0.39%) |
Oct 17, 2022 | 9.890 | 10.25 | 9.700 | 10.18 | 360,754 | +0.37(+3.77%) |
Oct 14, 2022 | 10.02 | 10.06 | 9.770 | 9.810 | 296,018 | -0.15(-1.51%) |
Oct 13, 2022 | 9.570 | 10.04 | 9.500 | 9.960 | 276,724 | +0.25(+2.57%) |
Oct 12, 2022 | 9.770 | 9.790 | 9.640 | 9.710 | 226,727 | -0.10(-1.02%) |
Oct 11, 2022 | 9.760 | 9.910 | 9.565 | 9.810 | 387,621 | +0.02(+0.20%) |
Oct 10, 2022 | 9.850 | 9.975 | 9.700 | 9.790 | 353,474 | -0.08(-0.81%) |
Oct 07, 2022 | 10.07 | 10.10 | 9.799 | 9.870 | 442,144 | -0.28(-2.76%) |
Oct 06, 2022 | 10.28 | 10.35 | 10.12 | 10.15 | 305,969 | -0.19(-1.84%) |
Oct 05, 2022 | 10.23 | 10.44 | 10.15 | 10.34 | 430,361 | +0.05(+0.49%) |
Oct 04, 2022 | 10.16 | 10.32 | 10.10 | 10.29 | 339,524 | +0.17(+1.68%) |
Oct 03, 2022 | 10.06 | 10.26 | 9.830 | 10.12 | 485,489 | +0.24(+2.43%) |
Sep 30, 2022 | 9.800 | 10.10 | 9.770 | 9.880 | 413,873 | +0.11(+1.13%) |
Sep 29, 2022 | 9.790 | 9.890 | 9.690 | 9.770 | 320,035 | -0.12(-1.21%) |
Sep 28, 2022 | 9.610 | 9.990 | 9.525 | 9.890 | 489,100 | +0.45(+4.77%) |
Sep 27, 2022 | 9.580 | 9.705 | 9.335 | 9.440 | 505,050 | -0.09(-0.94%) |
Sep 26, 2022 | 9.600 | 9.800 | 9.500 | 9.530 | 308,502 | -0.14(-1.45%) |
Sep 23, 2022 | 9.650 | 9.710 | 9.450 | 9.670 | 423,560 | -0.03(-0.31%) |
Sep 22, 2022 | 9.650 | 9.770 | 9.550 | 9.700 | 286,404 | +0.03(+0.31%) |
Sep 21, 2022 | 9.970 | 10.02 | 9.630 | 9.670 | 395,310 | -0.27(-2.72%) |
Sep 20, 2022 | 9.760 | 9.950 | 9.650 | 9.940 | 245,999 | +0.11(+1.12%) |
Sep 19, 2022 | 9.950 | 10.00 | 9.635 | 9.830 | 488,627 | -0.13(-1.31%) |
Sep 16, 2022 | 10.03 | 10.03 | 9.660 | 9.960 | 830,409 | -0.18(-1.78%) |
Sep 15, 2022 | 10.10 | 10.23 | 10.04 | 10.14 | 284,917 | +0.02(+0.20%) |
Sep 14, 2022 | 9.980 | 10.17 | 9.950 | 10.12 | 320,014 | +0.08(+0.80%) |
Sep 13, 2022 | 10.13 | 10.22 | 10.00 | 10.04 | 430,512 | -0.26(-2.52%) |
Sep 12, 2022 | 10.38 | 10.38 | 10.24 | 10.30 | 264,731 | +0.01(+0.10%) |
Sep 09, 2022 | 10.30 | 10.41 | 10.23 | 10.29 | 313,341 | +0.09(+0.88%) |
Sep 08, 2022 | 10.27 | 10.43 | 10.12 | 10.20 | 398,663 | -0.07(-0.68%) |
Sep 07, 2022 | 10.08 | 10.29 | 10.01 | 10.27 | 493,210 | +0.17(+1.68%) |
Sep 06, 2022 | 10.40 | 10.44 | 10.05 | 10.10 | 397,648 | -0.28(-2.70%) |
Sep 02, 2022 | 10.92 | 10.97 | 10.35 | 10.38 | 379,423 | -0.43(-3.98%) |
Sep 01, 2022 | 10.53 | 10.83 | 10.40 | 10.81 | 441,816 | +0.23(+2.17%) |
Aug 31, 2022 | 10.94 | 10.98 | 10.52 | 10.58 | 775,241 | -0.36(-3.29%) |
Aug 30, 2022 | 10.55 | 11.05 | 10.55 | 10.94 | 589,690 | +0.49(+4.69%) |
Aug 29, 2022 | 10.15 | 10.47 | 10.14 | 10.45 | 436,097 | +0.20(+1.95%) |
Aug 26, 2022 | 10.57 | 10.62 | 10.21 | 10.25 | 410,574 | -0.28(-2.66%) |
Aug 25, 2022 | 10.35 | 10.57 | 10.23 | 10.53 | 370,531 | +0.21(+2.03%) |
Aug 24, 2022 | 10.30 | 10.35 | 10.14 | 10.32 | 412,689 | -0.06(-0.58%) |
Aug 23, 2022 | 10.25 | 10.47 | 10.22 | 10.38 | 360,669 | +0.10(+0.97%) |
Aug 22, 2022 | 10.29 | 10.42 | 10.12 | 10.28 | 324,245 | -0.07(-0.68%) |
Aug 19, 2022 | 10.30 | 10.53 | 10.17 | 10.35 | 341,165 | -0.05(-0.48%) |
Aug 18, 2022 | 10.27 | 10.42 | 10.05 | 10.40 | 284,826 | +0.09(+0.87%) |
Aug 17, 2022 | 10.35 | 10.47 | 10.19 | 10.31 | 434,823 | -0.14(-1.34%) |
Aug 16, 2022 | 10.51 | 10.54 | 10.33 | 10.45 | 287,606 | -0.04(-0.38%) |
Aug 15, 2022 | 10.39 | 10.55 | 10.17 | 10.49 | 399,444 | +0.08(+0.77%) |
Aug 12, 2022 | 10.42 | 10.67 | 10.32 | 10.41 | 369,845 | +0.11(+1.07%) |
Aug 11, 2022 | 10.54 | 10.61 | 10.20 | 10.30 | 375,092 | -0.25(-2.37%) |
Aug 10, 2022 | 10.38 | 10.56 | 10.18 | 10.55 | 376,957 | +0.28(+2.73%) |
Aug 09, 2022 | 10.40 | 10.42 | 10.06 | 10.27 | 575,777 | -0.25(-2.38%) |
Aug 08, 2022 | 10.55 | 10.70 | 10.22 | 10.52 | 550,814 | -0.03(-0.28%) |
Aug 05, 2022 | 10.18 | 10.56 | 10.05 | 10.55 | 372,584 | +0.25(+2.43%) |
Aug 04, 2022 | 10.69 | 11.10 | 10.01 | 10.30 | 434,780 | -0.50(-4.63%) |
Aug 03, 2022 | 10.59 | 11.00 | 10.54 | 10.80 | 351,169 | +0.37(+3.55%) |
Aug 02, 2022 | 10.52 | 10.67 | 10.36 | 10.43 | 300,967 | -0.11(-1.04%) |
Aug 01, 2022 | 10.67 | 10.83 | 10.46 | 10.54 | 317,676 | -0.24(-2.23%) |
Jul 29, 2022 | 10.93 | 10.93 | 10.59 | 10.78 | 267,363 | -0.13(-1.19%) |
Jul 28, 2022 | 11.30 | 11.30 | 10.87 | 10.91 | 367,784 | -0.44(-3.88%) |
Jul 27, 2022 | 11.10 | 11.38 | 10.98 | 11.35 | 325,010 | +0.28(+2.53%) |
Jul 26, 2022 | 10.93 | 11.25 | 10.64 | 11.07 | 325,116 | +0.17(+1.56%) |
Jul 25, 2022 | 11.02 | 11.03 | 10.74 | 10.90 | 245,497 | -0.07(-0.64%) |
Jul 22, 2022 | 11.12 | 11.12 | 10.88 | 10.97 | 362,155 | -0.06(-0.54%) |
Jul 21, 2022 | 11.08 | 11.18 | 10.82 | 11.03 | 208,868 | +0.09(+0.82%) |
Jul 20, 2022 | 11.52 | 11.69 | 10.88 | 10.94 | 349,578 | -0.60(-5.20%) |
Jul 19, 2022 | 11.37 | 11.68 | 11.27 | 11.54 | 541,988 | +0.33(+2.94%) |
Jul 18, 2022 | 11.55 | 11.74 | 11.14 | 11.21 | 299,116 | -0.26(-2.27%) |
Jul 15, 2022 | 11.58 | 11.84 | 11.30 | 11.47 | 284,299 | +0.09(+0.79%) |
Jul 14, 2022 | 11.42 | 11.42 | 11.22 | 11.38 | 231,356 | -0.14(-1.22%) |
Jul 13, 2022 | 11.17 | 11.52 | 10.98 | 11.52 | 266,278 | +0.27(+2.40%) |
Jul 12, 2022 | 11.28 | 11.38 | 10.95 | 11.25 | 298,205 | +0.01(+0.09%) |
Jul 11, 2022 | 11.64 | 11.64 | 11.20 | 11.24 | 329,076 | -0.52(-4.42%) |
Jul 08, 2022 | 11.63 | 11.87 | 11.41 | 11.76 | 441,545 | +0.03(+0.26%) |
Jul 07, 2022 | 11.67 | 11.90 | 11.59 | 11.73 | 490,596 | +0.04(+0.34%) |
Jul 06, 2022 | 11.50 | 11.81 | 11.41 | 11.69 | 398,152 | +0.19(+1.65%) |
Jul 05, 2022 | 11.12 | 11.52 | 11.11 | 11.50 | 522,966 | +0.31(+2.77%) |
Jul 01, 2022 | 10.88 | 11.25 | 10.88 | 11.19 | 724,564 | +0.29(+2.66%) |
Jun 30, 2022 | 10.72 | 10.92 | 10.59 | 10.90 | 661,664 | +0.05(+0.46%) |
Jun 29, 2022 | 10.63 | 10.95 | 10.52 | 10.85 | 1,801,590 | +0.25(+2.36%) |
Jun 28, 2022 | 10.72 | 10.81 | 10.50 | 10.60 | 385,005 | -0.14(-1.30%) |
Jun 27, 2022 | 10.70 | 10.88 | 10.60 | 10.74 | 457,259 | +0.04(+0.37%) |
Jun 24, 2022 | 10.84 | 10.92 | 10.55 | 10.70 | 614,677 | -0.07(-0.65%) |
Jun 23, 2022 | 10.23 | 10.79 | 10.23 | 10.77 | 826,942 | +0.59(+5.80%) |
Jun 22, 2022 | 9.780 | 10.35 | 9.780 | 10.18 | 1,013,325 | +0.30(+3.04%) |
Jun 21, 2022 | 9.720 | 10.03 | 9.700 | 9.880 | 549,827 | +0.31(+3.24%) |
Jun 17, 2022 | 9.510 | 9.680 | 9.355 | 9.570 | 1,623,402 | +0.20(+2.13%) |
Jun 16, 2022 | 9.530 | 9.530 | 9.240 | 9.370 | 477,867 | -0.27(-2.80%) |
Jun 15, 2022 | 9.450 | 9.740 | 9.300 | 9.640 | 435,114 | +0.20(+2.06%) |
Jun 14, 2022 | 9.410 | 9.480 | 9.250 | 9.445 | 373,374 | +0.13(+1.45%) |
Jun 13, 2022 | 9.510 | 9.560 | 9.240 | 9.310 | 509,807 | -0.46(-4.71%) |
Jun 10, 2022 | 10.01 | 10.04 | 9.730 | 9.770 | 389,026 | -0.41(-4.03%) |
Jun 09, 2022 | 10.33 | 10.44 | 10.14 | 10.18 | 502,357 | -0.12(-1.17%) |
Jun 08, 2022 | 10.29 | 10.49 | 10.19 | 10.30 | 416,782 | -0.06(-0.58%) |
Jun 07, 2022 | 9.970 | 10.40 | 9.970 | 10.36 | 412,255 | +0.39(+3.91%) |
Jun 06, 2022 | 10.25 | 10.27 | 9.870 | 9.970 | 350,261 | -0.18(-1.77%) |
Jun 03, 2022 | 9.880 | 10.22 | 9.880 | 10.15 | 395,477 | +0.23(+2.32%) |
Jun 02, 2022 | 9.700 | 10.01 | 9.580 | 9.920 | 414,258 | +0.17(+1.74%) |
Jun 01, 2022 | 9.960 | 9.980 | 9.580 | 9.750 | 315,250 | -0.08(-0.81%) |
May 31, 2022 | 10.23 | 10.34 | 9.750 | 9.830 | 441,043 | -0.39(-3.82%) |
May 27, 2022 | 9.860 | 10.24 | 9.640 | 10.22 | 383,927 | +0.43(+4.39%) |
May 26, 2022 | 9.770 | 10.07 | 9.740 | 9.790 | 672,793 | +0.04(+0.41%) |
May 25, 2022 | 9.640 | 9.840 | 9.555 | 9.750 | 297,533 | +0.13(+1.35%) |
May 24, 2022 | 9.630 | 9.980 | 9.480 | 9.620 | 444,682 | -0.12(-1.23%) |
May 23, 2022 | 10.05 | 10.06 | 9.700 | 9.740 | 353,485 | -0.18(-1.81%) |
May 20, 2022 | 9.950 | 10.13 | 9.630 | 9.920 | 468,773 | +0.03(+0.30%) |
May 19, 2022 | 9.820 | 10.10 | 9.770 | 9.890 | 434,822 | +0.11(+1.12%) |
May 18, 2022 | 9.760 | 9.920 | 9.620 | 9.780 | 525,129 | -0.23(-2.30%) |
May 17, 2022 | 10.03 | 10.12 | 9.830 | 10.01 | 503,910 | +0.18(+1.83%) |
May 16, 2022 | 9.950 | 10.01 | 9.690 | 9.830 | 348,709 | -0.18(-1.80%) |
May 13, 2022 | 9.880 | 10.04 | 9.648 | 10.01 | 790,505 | +0.26(+2.67%) |
May 12, 2022 | 9.430 | 9.900 | 9.430 | 9.750 | 476,803 | +0.27(+2.85%) |
May 11, 2022 | 10.12 | 10.13 | 9.400 | 9.480 | 598,805 | -0.74(-7.24%) |
May 10, 2022 | 10.10 | 10.62 | 9.890 | 10.22 | 808,063 | +0.48(+4.93%) |
May 09, 2022 | 9.430 | 10.30 | 9.430 | 9.740 | 1,083,931 | +0.14(+1.46%) |
May 06, 2022 | 9.350 | 9.970 | 9.240 | 9.600 | 714,696 | -0.20(-2.04%) |
May 05, 2022 | 10.18 | 10.30 | 9.620 | 9.800 | 523,836 | -0.43(-4.20%) |
May 04, 2022 | 10.09 | 10.25 | 9.730 | 10.23 | 511,544 | +0.14(+1.39%) |
May 03, 2022 | 10.24 | 10.37 | 10.03 | 10.09 | 533,362 | -0.13(-1.27%) |
May 02, 2022 | 9.910 | 10.29 | 9.910 | 10.22 | 964,928 | +0.30(+3.02%) |
Apr 29, 2022 | 10.11 | 10.31 | 9.870 | 9.920 | 536,275 | -0.27(-2.65%) |
Apr 28, 2022 | 10.26 | 10.32 | 9.980 | 10.19 | 457,549 | +0.08(+0.79%) |
Apr 27, 2022 | 10.23 | 10.39 | 9.990 | 10.11 | 452,890 | -0.10(-0.98%) |
Apr 26, 2022 | 10.69 | 10.82 | 10.18 | 10.21 | 556,434 | -0.58(-5.38%) |
Apr 25, 2022 | 10.86 | 10.99 | 10.61 | 10.79 | 522,704 | -0.15(-1.37%) |
Apr 22, 2022 | 10.87 | 11.06 | 10.87 | 10.94 | 463,586 | +0.10(+0.92%) |
Apr 21, 2022 | 11.35 | 11.35 | 10.79 | 10.84 | 459,014 | -0.41(-3.64%) |
Apr 20, 2022 | 11.38 | 11.40 | 11.23 | 11.25 | 301,228 | -0.08(-0.71%) |
Apr 19, 2022 | 11.08 | 11.43 | 11.04 | 11.33 | 488,060 | +0.28(+2.53%) |
Apr 18, 2022 | 11.38 | 11.43 | 11.00 | 11.05 | 446,523 | -0.31(-2.73%) |
Apr 14, 2022 | 11.55 | 11.96 | 11.35 | 11.36 | 380,099 | -0.14(-1.22%) |
Apr 13, 2022 | 11.49 | 12.06 | 11.49 | 11.50 | 571,566 | +0.05(+0.44%) |
Apr 12, 2022 | 11.44 | 11.83 | 11.27 | 11.45 | 557,536 | +0.13(+1.15%) |
Apr 11, 2022 | 11.69 | 11.76 | 11.27 | 11.32 | 579,252 | -0.49(-4.15%) |
Apr 08, 2022 | 11.83 | 12.06 | 11.75 | 11.81 | 542,486 | -0.03(-0.25%) |
Apr 07, 2022 | 11.54 | 11.92 | 11.52 | 11.84 | 348,631 | +0.27(+2.33%) |
Apr 06, 2022 | 11.42 | 11.70 | 11.42 | 11.57 | 420,193 | +0.07(+0.61%) |
Apr 05, 2022 | 11.63 | 11.82 | 11.47 | 11.50 | 516,281 | -0.22(-1.88%) |
Apr 04, 2022 | 11.88 | 11.89 | 11.53 | 11.72 | 369,617 | -0.11(-0.93%) |