Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.320 | 7.390 | 7.230 | 7.240 | 1,215,947 | -0.08(-1.09%) |
Aug 30, 2023 | 7.080 | 7.345 | 7.061 | 7.320 | 1,536,373 | +0.24(+3.39%) |
Aug 29, 2023 | 7.020 | 7.125 | 7.000 | 7.080 | 1,579,785 | +0.06(+0.85%) |
Aug 28, 2023 | 6.950 | 7.070 | 6.950 | 7.020 | 1,436,628 | +0.07(+1.01%) |
Aug 25, 2023 | 7.110 | 7.200 | 6.940 | 6.950 | 2,837,033 | -0.16(-2.25%) |
Aug 24, 2023 | 7.140 | 7.240 | 7.090 | 7.110 | 1,737,864 | -0.03(-0.42%) |
Aug 23, 2023 | 7.160 | 7.270 | 7.100 | 7.140 | 1,736,214 | +0.02(+0.28%) |
Aug 22, 2023 | 7.290 | 7.320 | 7.070 | 7.120 | 2,298,711 | -0.12(-1.66%) |
Aug 21, 2023 | 7.100 | 7.255 | 7.075 | 7.240 | 1,919,040 | +0.11(+1.54%) |
Aug 18, 2023 | 7.050 | 7.210 | 7.040 | 7.130 | 1,311,390 | +0.05(+0.71%) |
Aug 17, 2023 | 7.140 | 7.180 | 7.045 | 7.080 | 1,813,167 | -0.02(-0.28%) |
Aug 16, 2023 | 7.270 | 7.320 | 7.100 | 7.100 | 1,479,320 | -0.18(-2.47%) |
Aug 15, 2023 | 7.320 | 7.500 | 7.250 | 7.280 | 1,714,479 | -0.07(-0.95%) |
Aug 14, 2023 | 7.330 | 7.430 | 7.200 | 7.350 | 2,206,110 | -0.05(-0.68%) |
Aug 11, 2023 | 7.460 | 7.545 | 7.300 | 7.400 | 2,383,384 | -0.02(-0.27%) |
Aug 10, 2023 | 7.470 | 7.740 | 7.320 | 7.420 | 3,059,556 | +0.01(+0.13%) |
Aug 09, 2023 | 7.210 | 7.620 | 7.110 | 7.410 | 4,380,933 | +0.13(+1.79%) |
Aug 08, 2023 | 7.180 | 7.430 | 7.130 | 7.280 | 5,565,005 | +0.07(+0.97%) |
Aug 07, 2023 | 7.250 | 7.335 | 7.090 | 7.210 | 2,173,979 | +0.00(+0.00%) |
Aug 04, 2023 | 7.200 | 7.350 | 7.150 | 7.210 | 1,203,159 | +0.02(+0.28%) |
Aug 03, 2023 | 7.150 | 7.250 | 7.110 | 7.190 | 1,338,440 | -0.06(-0.83%) |
Aug 02, 2023 | 7.350 | 7.350 | 7.180 | 7.250 | 1,360,735 | -0.18(-2.42%) |
Aug 01, 2023 | 7.430 | 7.470 | 7.320 | 7.430 | 1,208,593 | -0.04(-0.54%) |
Jul 31, 2023 | 7.440 | 7.607 | 7.391 | 7.470 | 1,786,649 | +0.03(+0.40%) |
Jul 28, 2023 | 7.420 | 7.480 | 7.370 | 7.440 | 1,091,318 | +0.07(+0.95%) |
Jul 27, 2023 | 7.460 | 7.525 | 7.310 | 7.370 | 1,724,661 | -0.08(-1.07%) |
Jul 26, 2023 | 7.300 | 7.560 | 7.267 | 7.450 | 1,717,958 | +0.13(+1.78%) |
Jul 25, 2023 | 7.260 | 7.330 | 7.187 | 7.320 | 1,737,413 | +0.03(+0.41%) |
Jul 24, 2023 | 7.060 | 7.290 | 7.060 | 7.290 | 1,739,366 | +0.24(+3.40%) |
Jul 21, 2023 | 7.180 | 7.180 | 6.990 | 7.050 | 1,811,738 | -0.07(-0.98%) |
Jul 20, 2023 | 7.200 | 7.209 | 7.035 | 7.120 | 2,013,917 | -0.03(-0.42%) |
Jul 19, 2023 | 7.240 | 7.295 | 7.090 | 7.150 | 3,029,588 | -0.02(-0.28%) |
Jul 18, 2023 | 7.150 | 7.230 | 7.110 | 7.170 | 2,056,787 | +0.06(+0.84%) |
Jul 17, 2023 | 7.270 | 7.410 | 7.100 | 7.110 | 1,400,028 | -0.18(-2.47%) |
Jul 14, 2023 | 7.450 | 7.450 | 7.275 | 7.290 | 916,950 | -0.14(-1.88%) |
Jul 13, 2023 | 7.380 | 7.530 | 7.340 | 7.430 | 1,494,222 | +0.10(+1.36%) |
Jul 12, 2023 | 7.290 | 7.438 | 7.245 | 7.330 | 1,891,560 | +0.12(+1.66%) |
Jul 11, 2023 | 7.070 | 7.220 | 7.060 | 7.210 | 1,691,829 | +0.15(+2.12%) |
Jul 10, 2023 | 7.190 | 7.260 | 7.030 | 7.060 | 2,442,452 | -0.12(-1.67%) |
Jul 07, 2023 | 7.050 | 7.250 | 7.050 | 7.180 | 1,195,059 | +0.13(+1.84%) |
Jul 06, 2023 | 7.170 | 7.219 | 7.040 | 7.050 | 1,490,449 | -0.16(-2.22%) |
Jul 05, 2023 | 7.240 | 7.320 | 7.140 | 7.210 | 1,712,540 | -0.07(-0.96%) |
Jul 03, 2023 | 7.160 | 7.330 | 7.160 | 7.280 | 1,029,470 | +0.12(+1.68%) |
Jun 30, 2023 | 7.210 | 7.280 | 7.140 | 7.160 | 1,064,476 | -0.04(-0.56%) |
Jun 29, 2023 | 7.180 | 7.350 | 7.100 | 7.200 | 1,467,374 | +0.03(+0.42%) |
Jun 28, 2023 | 7.200 | 7.200 | 7.050 | 7.170 | 1,199,665 | -0.04(-0.55%) |
Jun 27, 2023 | 7.150 | 7.340 | 7.035 | 7.210 | 1,759,523 | +0.11(+1.55%) |
Jun 26, 2023 | 7.000 | 7.200 | 7.000 | 7.100 | 2,025,386 | +0.07(+1.00%) |
Jun 23, 2023 | 7.230 | 7.290 | 6.970 | 7.030 | 2,511,135 | -0.27(-3.70%) |
Jun 22, 2023 | 7.390 | 7.438 | 7.240 | 7.300 | 955,675 | -0.09(-1.22%) |
Jun 21, 2023 | 7.340 | 7.500 | 7.300 | 7.390 | 1,241,902 | +0.02(+0.27%) |
Jun 20, 2023 | 7.380 | 7.440 | 7.285 | 7.370 | 1,542,635 | -0.05(-0.67%) |
Jun 16, 2023 | 7.660 | 7.660 | 7.310 | 7.420 | 5,970,982 | -0.07(-0.93%) |
Jun 15, 2023 | 7.230 | 7.505 | 7.170 | 7.490 | 2,168,215 | -0.76(-9.21%) |
May 08, 2023 | 7.630 | 8.325 | 7.540 | 8.250 | 4,529,283 | +0.66(+8.70%) |
May 05, 2023 | 7.380 | 7.620 | 7.380 | 7.590 | 2,415,703 | +0.35(+4.83%) |
May 04, 2023 | 7.250 | 7.325 | 7.090 | 7.240 | 1,529,065 | -0.05(-0.69%) |
May 03, 2023 | 7.460 | 7.550 | 7.280 | 7.290 | 1,594,917 | -0.14(-1.88%) |
May 02, 2023 | 7.490 | 7.565 | 7.230 | 7.430 | 2,131,834 | -0.15(-1.98%) |
May 01, 2023 | 7.460 | 7.710 | 7.460 | 7.580 | 1,979,043 | +0.05(+0.66%) |
Apr 28, 2023 | 7.190 | 7.570 | 7.190 | 7.530 | 3,180,824 | +0.34(+4.73%) |
Apr 27, 2023 | 7.330 | 7.360 | 7.180 | 7.190 | 2,214,908 | -0.09(-1.24%) |
Apr 26, 2023 | 7.070 | 7.290 | 7.040 | 7.280 | 2,267,220 | +0.12(+1.68%) |
Apr 25, 2023 | 7.420 | 7.550 | 7.040 | 7.160 | 3,628,033 | -0.60(-7.73%) |
Apr 24, 2023 | 7.790 | 7.875 | 7.640 | 7.760 | 2,020,511 | -0.08(-1.02%) |
Apr 21, 2023 | 7.910 | 7.970 | 7.800 | 7.840 | 1,243,382 | -0.09(-1.13%) |
Apr 20, 2023 | 7.910 | 8.000 | 7.870 | 7.930 | 866,757 | -0.07(-0.88%) |
Apr 19, 2023 | 7.830 | 8.030 | 7.700 | 8.000 | 1,126,520 | +0.10(+1.27%) |
Apr 18, 2023 | 8.110 | 8.140 | 7.860 | 7.900 | 1,145,337 | -0.20(-2.47%) |
Apr 17, 2023 | 8.120 | 8.220 | 8.050 | 8.100 | 1,198,966 | -0.07(-0.86%) |
Apr 14, 2023 | 8.180 | 8.270 | 8.040 | 8.170 | 957,545 | +0.00(+0.00%) |
Apr 13, 2023 | 8.120 | 8.260 | 8.080 | 8.170 | 863,766 | +0.07(+0.86%) |
Apr 12, 2023 | 8.170 | 8.215 | 8.070 | 8.100 | 877,936 | -0.02(-0.25%) |
Apr 11, 2023 | 8.270 | 8.310 | 8.110 | 8.120 | 1,206,113 | -0.07(-0.85%) |
Apr 10, 2023 | 8.040 | 8.200 | 7.975 | 8.190 | 2,268,605 | +0.08(+0.99%) |
Apr 06, 2023 | 7.930 | 8.160 | 7.885 | 8.110 | 1,653,847 | +0.25(+3.18%) |
Apr 05, 2023 | 7.760 | 7.900 | 7.730 | 7.860 | 1,003,636 | +0.00(+0.00%) |
Apr 04, 2023 | 8.020 | 8.030 | 7.765 | 7.860 | 1,207,876 | -0.11(-1.38%) |
Apr 03, 2023 | 7.900 | 8.010 | 7.840 | 7.970 | 1,456,730 | +0.08(+1.01%) |
Mar 31, 2023 | 7.990 | 8.010 | 7.770 | 7.890 | 1,837,032 | -0.04(-0.50%) |
Mar 30, 2023 | 7.880 | 7.950 | 7.800 | 7.930 | 1,185,619 | +0.08(+1.02%) |
Mar 29, 2023 | 7.860 | 7.891 | 7.690 | 7.850 | 1,182,535 | +0.04(+0.51%) |
Mar 28, 2023 | 7.760 | 7.880 | 7.700 | 7.810 | 1,075,334 | +0.03(+0.39%) |
Mar 27, 2023 | 7.750 | 7.800 | 7.635 | 7.780 | 1,349,182 | +0.12(+1.57%) |
Mar 24, 2023 | 7.510 | 7.735 | 7.480 | 7.660 | 1,540,655 | +0.03(+0.39%) |
Mar 23, 2023 | 7.590 | 7.915 | 7.575 | 7.630 | 1,951,478 | +0.05(+0.66%) |
Mar 22, 2023 | 7.790 | 7.820 | 7.550 | 7.580 | 2,618,749 | -0.13(-1.69%) |
Mar 21, 2023 | 7.740 | 7.815 | 7.670 | 7.710 | 1,720,942 | +0.16(+2.12%) |
Mar 20, 2023 | 7.570 | 7.765 | 7.540 | 7.550 | 1,660,447 | -0.02(-0.26%) |
Mar 17, 2023 | 7.540 | 7.630 | 7.460 | 7.570 | 4,779,598 | -0.05(-0.66%) |
Mar 16, 2023 | 7.840 | 7.850 | 7.510 | 7.620 | 3,773,074 | -0.29(-3.67%) |
Mar 15, 2023 | 7.960 | 8.010 | 7.683 | 7.910 | 2,758,179 | -0.27(-3.30%) |
Mar 14, 2023 | 8.140 | 8.335 | 8.085 | 8.180 | 2,187,331 | +0.21(+2.63%) |
Mar 13, 2023 | 8.230 | 8.271 | 7.930 | 7.970 | 3,040,755 | -0.42(-5.01%) |
Mar 10, 2023 | 8.540 | 8.690 | 8.230 | 8.390 | 2,294,178 | -0.13(-1.53%) |
Mar 09, 2023 | 8.790 | 8.961 | 8.460 | 8.520 | 2,051,098 | -0.30(-3.40%) |
Mar 08, 2023 | 8.400 | 8.840 | 8.350 | 8.820 | 2,213,527 | +0.48(+5.76%) |
Mar 07, 2023 | 8.820 | 8.890 | 8.060 | 8.340 | 5,222,028 | -0.45(-5.12%) |
Mar 06, 2023 | 9.050 | 9.080 | 8.730 | 8.790 | 3,405,997 | -0.31(-3.41%) |
Mar 03, 2023 | 8.810 | 9.240 | 8.790 | 9.100 | 2,083,016 | +0.25(+2.82%) |
Mar 02, 2023 | 8.970 | 8.980 | 8.820 | 8.850 | 1,569,013 | -0.22(-2.43%) |
Mar 01, 2023 | 8.760 | 9.100 | 8.760 | 9.070 | 2,531,644 | +0.31(+3.54%) |
Feb 28, 2023 | 8.950 | 9.039 | 8.760 | 8.760 | 2,419,493 | -0.24(-2.67%) |
Feb 27, 2023 | 9.200 | 9.310 | 8.850 | 9.000 | 2,189,871 | -0.19(-2.07%) |
Feb 24, 2023 | 9.170 | 9.279 | 9.110 | 9.190 | 1,441,929 | -0.06(-0.65%) |
Feb 23, 2023 | 9.160 | 9.335 | 9.100 | 9.250 | 2,103,206 | +0.16(+1.76%) |
Feb 22, 2023 | 9.310 | 9.445 | 8.945 | 9.090 | 4,072,059 | -0.29(-3.09%) |
Feb 21, 2023 | 9.330 | 9.470 | 9.220 | 9.380 | 3,446,606 | -0.16(-1.68%) |
Feb 17, 2023 | 10.03 | 10.04 | 9.495 | 9.540 | 3,263,610 | -0.42(-4.22%) |
Feb 16, 2023 | 9.750 | 10.05 | 9.357 | 9.960 | 4,918,470 | +0.06(+0.61%) |
Feb 15, 2023 | 10.00 | 10.30 | 9.810 | 9.900 | 4,566,526 | -0.11(-1.10%) |
Feb 14, 2023 | 11.10 | 11.18 | 9.080 | 10.01 | 17,299,716 | -1.94(-16.23%) |
Feb 13, 2023 | 12.34 | 12.42 | 11.78 | 11.95 | 2,560,552 | -0.33(-2.69%) |
Feb 10, 2023 | 12.05 | 12.37 | 11.63 | 12.28 | 2,442,936 | +0.24(+1.99%) |
Feb 09, 2023 | 11.31 | 12.33 | 11.31 | 12.04 | 6,277,365 | +0.80(+7.12%) |
Feb 08, 2023 | 11.26 | 11.36 | 11.13 | 11.24 | 1,260,000 | -0.08(-0.71%) |
Feb 07, 2023 | 11.27 | 11.37 | 11.12 | 11.32 | 1,102,606 | +0.02(+0.18%) |
Feb 06, 2023 | 11.55 | 11.60 | 11.22 | 11.30 | 1,363,511 | -0.31(-2.67%) |
Feb 03, 2023 | 11.60 | 11.72 | 11.52 | 11.61 | 1,008,699 | -0.11(-0.94%) |
Feb 02, 2023 | 11.68 | 11.94 | 11.51 | 11.72 | 1,707,766 | +0.06(+0.51%) |
Feb 01, 2023 | 11.28 | 11.83 | 11.25 | 11.66 | 2,946,657 | +0.16(+1.39%) |
Jan 31, 2023 | 11.21 | 11.53 | 11.13 | 11.50 | 2,719,660 | +0.48(+4.36%) |
Jan 30, 2023 | 11.20 | 11.38 | 11.02 | 11.02 | 1,140,396 | -0.31(-2.74%) |
Jan 27, 2023 | 11.35 | 11.62 | 11.26 | 11.33 | 1,374,013 | -0.09(-0.79%) |
Jan 26, 2023 | 11.47 | 11.55 | 11.22 | 11.42 | 2,131,785 | -0.02(-0.17%) |
Jan 25, 2023 | 11.00 | 11.48 | 10.92 | 11.44 | 1,810,827 | +0.40(+3.62%) |
Jan 24, 2023 | 11.20 | 11.31 | 11.01 | 11.04 | 1,492,767 | -0.16(-1.43%) |
Jan 23, 2023 | 11.47 | 11.70 | 11.18 | 11.20 | 1,888,067 | -0.24(-2.10%) |
Jan 20, 2023 | 11.31 | 11.45 | 11.16 | 11.44 | 2,322,763 | +0.23(+2.05%) |
Jan 19, 2023 | 11.18 | 11.26 | 10.90 | 11.21 | 2,300,517 | +0.00(+0.00%) |
Jan 18, 2023 | 11.60 | 11.67 | 11.18 | 11.21 | 1,433,402 | -0.29(-2.52%) |
Jan 17, 2023 | 11.49 | 11.98 | 11.47 | 11.50 | 3,135,380 | -0.01(-0.09%) |
Jan 13, 2023 | 11.35 | 11.75 | 11.25 | 11.51 | 4,014,261 | +0.13(+1.14%) |
Jan 12, 2023 | 11.06 | 11.53 | 10.88 | 11.38 | 2,029,777 | +0.35(+3.17%) |
Jan 11, 2023 | 10.80 | 11.43 | 10.79 | 11.03 | 2,336,130 | +0.24(+2.22%) |
Jan 10, 2023 | 10.75 | 10.84 | 10.64 | 10.79 | 862,036 | +0.02(+0.19%) |
Jan 09, 2023 | 10.80 | 10.86 | 10.56 | 10.77 | 1,173,739 | +0.00(+0.00%) |
Jan 06, 2023 | 10.77 | 10.88 | 10.70 | 10.77 | 1,160,151 | +0.07(+0.65%) |
Jan 05, 2023 | 10.61 | 10.72 | 10.44 | 10.70 | 1,398,524 | +0.09(+0.85%) |
Jan 04, 2023 | 10.75 | 10.87 | 10.53 | 10.61 | 1,226,234 | -0.11(-1.03%) |
Jan 03, 2023 | 11.00 | 11.12 | 10.57 | 10.72 | 1,657,923 | -0.23(-2.10%) |
Dec 30, 2022 | 10.92 | 11.11 | 10.86 | 10.95 | 1,164,350 | -0.09(-0.82%) |
Dec 29, 2022 | 11.08 | 11.18 | 10.95 | 11.04 | 946,288 | -0.04(-0.36%) |
Dec 28, 2022 | 11.04 | 11.36 | 10.76 | 11.08 | 2,066,718 | -0.26(-2.29%) |
Dec 27, 2022 | 11.20 | 11.49 | 11.02 | 11.34 | 1,785,476 | +0.16(+1.43%) |
Dec 23, 2022 | 10.83 | 11.18 | 10.83 | 11.18 | 1,016,517 | +0.31(+2.85%) |
Dec 22, 2022 | 10.94 | 11.04 | 10.64 | 10.87 | 1,491,481 | -0.19(-1.72%) |
Dec 21, 2022 | 10.42 | 11.09 | 10.31 | 11.06 | 2,005,738 | +0.68(+6.55%) |
Dec 20, 2022 | 10.61 | 10.68 | 10.35 | 10.38 | 1,824,821 | -0.31(-2.90%) |
Dec 19, 2022 | 10.83 | 11.06 | 10.63 | 10.69 | 1,765,816 | -0.11(-1.02%) |
Dec 16, 2022 | 10.49 | 10.83 | 10.41 | 10.80 | 5,592,214 | +0.27(+2.56%) |
Dec 15, 2022 | 10.78 | 10.86 | 10.44 | 10.53 | 1,989,221 | -0.44(-4.01%) |
Dec 14, 2022 | 11.08 | 11.17 | 10.87 | 10.97 | 1,132,396 | -0.15(-1.35%) |
Dec 13, 2022 | 11.01 | 11.34 | 10.82 | 11.12 | 2,325,826 | +0.24(+2.21%) |
Dec 12, 2022 | 10.90 | 11.01 | 10.68 | 10.88 | 2,735,279 | -0.15(-1.36%) |
Dec 09, 2022 | 11.47 | 11.55 | 10.92 | 11.03 | 1,682,418 | -0.51(-4.42%) |
Dec 08, 2022 | 11.36 | 11.79 | 11.36 | 11.54 | 1,647,084 | +0.20(+1.76%) |
Dec 07, 2022 | 11.67 | 11.72 | 11.08 | 11.34 | 2,547,695 | -0.51(-4.30%) |
Dec 06, 2022 | 11.81 | 12.07 | 11.69 | 11.85 | 2,263,524 | +0.00(+0.00%) |
Dec 05, 2022 | 11.50 | 12.06 | 11.46 | 11.85 | 3,039,465 | +0.42(+3.67%) |
Dec 02, 2022 | 11.98 | 12.27 | 11.38 | 11.43 | 2,324,379 | -0.72(-5.93%) |
Dec 01, 2022 | 11.89 | 12.44 | 11.80 | 12.15 | 3,135,262 | +0.33(+2.79%) |
Nov 30, 2022 | 11.78 | 11.93 | 11.34 | 11.82 | 5,619,411 | -0.07(-0.59%) |
Nov 29, 2022 | 10.80 | 11.92 | 10.78 | 11.89 | 8,865,338 | +1.66(+16.23%) |
Nov 28, 2022 | 10.48 | 10.64 | 10.22 | 10.23 | 2,262,640 | -0.29(-2.76%) |
Nov 25, 2022 | 10.48 | 10.69 | 10.42 | 10.52 | 1,057,279 | +0.04(+0.38%) |
Nov 23, 2022 | 10.22 | 10.55 | 10.22 | 10.48 | 1,747,087 | +0.33(+3.25%) |
Nov 22, 2022 | 10.50 | 10.78 | 9.960 | 10.15 | 3,382,374 | -0.29(-2.78%) |
Nov 21, 2022 | 9.830 | 10.53 | 9.800 | 10.44 | 4,929,458 | +0.64(+6.53%) |
Nov 18, 2022 | 9.740 | 9.955 | 9.710 | 9.800 | 2,180,230 | +0.12(+1.24%) |
Nov 17, 2022 | 9.200 | 9.680 | 9.080 | 9.680 | 2,093,579 | +0.33(+3.53%) |
Nov 16, 2022 | 9.270 | 9.730 | 9.220 | 9.350 | 3,291,669 | +0.13(+1.41%) |
Nov 15, 2022 | 9.220 | 9.410 | 9.005 | 9.220 | 2,605,066 | +0.42(+4.77%) |
Nov 14, 2022 | 8.490 | 9.270 | 8.270 | 8.800 | 5,546,429 | +0.24(+2.80%) |
Nov 11, 2022 | 8.550 | 8.700 | 8.300 | 8.560 | 2,290,690 | +0.04(+0.47%) |
Nov 10, 2022 | 8.620 | 8.700 | 8.470 | 8.520 | 2,641,415 | +0.07(+0.83%) |
Nov 09, 2022 | 8.580 | 8.580 | 7.900 | 8.450 | 4,154,663 | -0.63(-6.94%) |
Nov 08, 2022 | 9.500 | 9.510 | 9.030 | 9.080 | 2,462,591 | -0.40(-4.22%) |
Nov 07, 2022 | 8.950 | 9.540 | 8.900 | 9.480 | 3,793,120 | +0.58(+6.52%) |
Nov 04, 2022 | 8.510 | 8.920 | 8.432 | 8.900 | 2,614,612 | +0.41(+4.83%) |
Nov 03, 2022 | 8.210 | 8.550 | 8.100 | 8.490 | 2,015,800 | +0.19(+2.29%) |
Nov 02, 2022 | 8.390 | 8.300 | 1,396,096 | -0.12(-1.43%) | ||
Nov 01, 2022 | 8.510 | 8.580 | 8.285 | 8.420 | 1,716,912 | -0.04(-0.47%) |
Oct 31, 2022 | 8.530 | 8.580 | 8.300 | 8.460 | 1,650,083 | -0.03(-0.35%) |
Oct 28, 2022 | 8.210 | 8.490 | 8.140 | 8.490 | 1,773,276 | +0.28(+3.41%) |
Oct 27, 2022 | 8.390 | 8.470 | 7.810 | 8.210 | 2,747,443 | -0.17(-2.03%) |
Oct 26, 2022 | 8.650 | 8.740 | 8.380 | 8.380 | 1,578,697 | -0.25(-2.90%) |
Oct 25, 2022 | 8.570 | 8.760 | 8.480 | 8.630 | 1,669,490 | +0.03(+0.35%) |
Oct 24, 2022 | 8.650 | 8.830 | 8.530 | 8.600 | 1,145,881 | +0.03(+0.35%) |
Oct 21, 2022 | 8.570 | 8.590 | 8.280 | 8.570 | 1,270,901 | +0.05(+0.59%) |
Oct 20, 2022 | 8.680 | 8.680 | 8.440 | 8.520 | 1,573,136 | -0.11(-1.27%) |
Oct 19, 2022 | 8.520 | 8.640 | 8.443 | 8.630 | 914,263 | +0.11(+1.29%) |
Oct 18, 2022 | 8.690 | 8.750 | 8.500 | 8.520 | 792,616 | -0.04(-0.47%) |
Oct 17, 2022 | 8.640 | 8.820 | 8.430 | 8.560 | 1,010,385 | +0.05(+0.59%) |
Oct 14, 2022 | 8.630 | 8.730 | 8.465 | 8.510 | 781,356 | -0.05(-0.58%) |
Oct 13, 2022 | 8.200 | 8.630 | 8.070 | 8.560 | 1,278,686 | +0.24(+2.88%) |
Oct 12, 2022 | 8.520 | 8.520 | 8.270 | 8.320 | 1,145,442 | -0.27(-3.14%) |
Oct 11, 2022 | 8.440 | 8.915 | 8.260 | 8.590 | 2,058,464 | +0.17(+2.02%) |
Oct 10, 2022 | 8.350 | 8.570 | 8.310 | 8.420 | 1,173,809 | +0.10(+1.20%) |
Oct 07, 2022 | 8.380 | 8.400 | 8.140 | 8.320 | 1,294,047 | -0.11(-1.30%) |
Oct 06, 2022 | 8.570 | 8.673 | 8.430 | 8.430 | 2,239,780 | -0.18(-2.09%) |
Oct 05, 2022 | 8.280 | 8.620 | 8.020 | 8.610 | 1,832,907 | +0.27(+3.24%) |
Oct 04, 2022 | 8.220 | 8.480 | 8.210 | 8.340 | 2,106,578 | +0.18(+2.21%) |
Oct 03, 2022 | 7.770 | 8.230 | 7.660 | 8.160 | 1,740,829 | +0.46(+5.97%) |
Sep 30, 2022 | 7.630 | 7.820 | 7.515 | 7.700 | 1,696,926 | +0.04(+0.52%) |
Sep 29, 2022 | 7.700 | 7.820 | 7.575 | 7.660 | 1,245,729 | -0.16(-2.05%) |
Sep 28, 2022 | 7.500 | 7.880 | 7.370 | 7.820 | 2,528,685 | +0.44(+5.96%) |
Sep 27, 2022 | 7.520 | 7.740 | 7.325 | 7.380 | 1,633,203 | -0.02(-0.27%) |
Sep 26, 2022 | 7.510 | 7.601 | 7.300 | 7.400 | 2,313,191 | -0.21(-2.76%) |
Sep 23, 2022 | 7.600 | 7.650 | 7.400 | 7.610 | 2,005,927 | -0.12(-1.55%) |
Sep 22, 2022 | 7.960 | 8.050 | 7.730 | 7.730 | 1,483,640 | -0.27(-3.37%) |
Sep 21, 2022 | 7.780 | 8.220 | 7.750 | 8.000 | 1,896,845 | +0.27(+3.49%) |
Sep 20, 2022 | 8.100 | 8.130 | 7.670 | 7.730 | 3,822,381 | -0.45(-5.50%) |
Sep 19, 2022 | 8.090 | 8.210 | 8.020 | 8.180 | 900,450 | +0.00(+0.00%) |
Sep 16, 2022 | 8.000 | 8.240 | 7.960 | 8.180 | 2,263,399 | +0.07(+0.86%) |
Sep 15, 2022 | 8.200 | 8.380 | 8.060 | 8.110 | 1,465,023 | -0.10(-1.22%) |
Sep 14, 2022 | 8.160 | 8.270 | 8.050 | 8.210 | 1,206,680 | +0.09(+1.11%) |
Sep 13, 2022 | 8.320 | 8.490 | 8.090 | 8.120 | 1,788,734 | -0.43(-5.03%) |
Sep 12, 2022 | 8.480 | 8.605 | 8.390 | 8.550 | 1,220,628 | +0.12(+1.42%) |
Sep 09, 2022 | 8.330 | 8.520 | 8.240 | 8.430 | 1,666,070 | +0.14(+1.69%) |
Sep 08, 2022 | 8.400 | 8.400 | 8.164 | 8.290 | 1,420,790 | -0.18(-2.13%) |
Sep 07, 2022 | 8.050 | 8.620 | 8.000 | 8.470 | 2,997,185 | +0.35(+4.31%) |
Sep 06, 2022 | 8.290 | 8.346 | 8.030 | 8.120 | 1,714,543 | -0.15(-1.81%) |
Sep 02, 2022 | 8.900 | 8.900 | 8.200 | 8.270 | 2,580,629 | -0.22(-2.59%) |