Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.680 | 7.728 | 7.595 | 7.699 | 5,654,097 | +0.27(+3.57%) |
Jan 30, 2023 | 7.510 | 7.538 | 7.427 | 7.434 | 1,607,156 | -0.01(-0.13%) |
Jan 27, 2023 | 7.453 | 7.477 | 7.387 | 7.443 | 922,054 | -0.06(-0.76%) |
Jan 26, 2023 | 7.443 | 7.500 | 7.377 | 7.500 | 1,120,143 | +0.05(+0.64%) |
Jan 25, 2023 | 7.339 | 7.453 | 7.311 | 7.453 | 1,641,446 | +0.06(+0.77%) |
Jan 24, 2023 | 7.491 | 7.500 | 7.325 | 7.396 | 3,142,751 | +0.05(+0.64%) |
Jan 23, 2023 | 7.188 | 7.377 | 7.145 | 7.349 | 3,686,514 | +0.17(+2.37%) |
Jan 20, 2023 | 7.131 | 7.178 | 7.084 | 7.178 | 2,002,671 | -0.13(-1.81%) |
Jan 19, 2023 | 7.216 | 7.311 | 7.117 | 7.311 | 1,722,485 | +0.06(+0.78%) |
Jan 18, 2023 | 7.292 | 7.330 | 7.093 | 7.254 | 4,070,125 | +0.05(+0.66%) |
Jan 17, 2023 | 7.055 | 7.282 | 7.046 | 7.207 | 4,994,616 | +0.16(+2.28%) |
Jan 13, 2023 | 7.103 | 7.126 | 6.979 | 7.046 | 4,012,961 | -0.13(-1.85%) |
Jan 12, 2023 | 7.074 | 7.226 | 6.970 | 7.178 | 2,261,231 | +0.13(+1.88%) |
Jan 11, 2023 | 6.998 | 7.065 | 6.913 | 7.046 | 2,707,293 | +0.08(+1.09%) |
Jan 10, 2023 | 6.837 | 6.998 | 6.828 | 6.970 | 1,930,285 | +0.17(+2.51%) |
Jan 09, 2023 | 6.837 | 6.885 | 6.766 | 6.799 | 1,862,841 | -0.11(-1.64%) |
Jan 06, 2023 | 6.695 | 6.913 | 6.672 | 6.913 | 2,130,969 | +0.35(+5.34%) |
Jan 05, 2023 | 6.430 | 6.586 | 6.411 | 6.563 | 1,867,714 | +0.24(+3.74%) |
Jan 04, 2023 | 6.193 | 6.383 | 6.189 | 6.326 | 3,238,096 | +0.18(+2.93%) |
Jan 03, 2023 | 6.364 | 6.411 | 6.146 | 6.146 | 3,139,029 | -0.36(-5.53%) |
Dec 30, 2022 | 6.569 | 6.678 | 6.465 | 6.506 | 1,419,448 | -0.08(-1.24%) |
Dec 29, 2022 | 6.624 | 6.642 | 6.569 | 6.587 | 1,460,869 | +0.08(+1.26%) |
Dec 28, 2022 | 6.496 | 6.556 | 6.451 | 6.506 | 1,191,165 | +0.06(+0.99%) |
Dec 27, 2022 | 6.442 | 6.487 | 6.387 | 6.442 | 1,606,721 | -0.31(-4.58%) |
Dec 23, 2022 | 6.706 | 6.797 | 6.697 | 6.751 | 1,439,392 | +0.14(+2.06%) |
Dec 22, 2022 | 6.597 | 6.642 | 6.533 | 6.615 | 1,989,978 | +0.05(+0.83%) |
Dec 21, 2022 | 6.624 | 6.633 | 6.551 | 6.560 | 1,344,803 | -0.02(-0.28%) |
Dec 20, 2022 | 6.469 | 6.624 | 6.451 | 6.578 | 4,002,466 | +0.27(+4.33%) |
Dec 19, 2022 | 6.324 | 6.428 | 6.255 | 6.305 | 2,245,633 | +0.01(+0.14%) |
Dec 16, 2022 | 6.387 | 6.401 | 6.246 | 6.296 | 3,117,371 | -0.02(-0.29%) |
Dec 15, 2022 | 6.405 | 6.483 | 6.305 | 6.314 | 2,402,368 | -0.09(-1.42%) |
Dec 14, 2022 | 6.287 | 6.460 | 6.183 | 6.405 | 3,604,098 | +0.05(+0.72%) |
Dec 13, 2022 | 6.460 | 6.556 | 6.324 | 6.360 | 3,771,040 | -0.07(-1.13%) |
Dec 12, 2022 | 6.396 | 6.442 | 6.305 | 6.433 | 3,026,784 | -0.06(-0.98%) |
Dec 09, 2022 | 6.424 | 6.569 | 6.405 | 6.496 | 2,839,752 | +0.02(+0.28%) |
Dec 08, 2022 | 6.624 | 6.642 | 6.428 | 6.478 | 2,511,370 | -0.18(-2.73%) |
Dec 07, 2022 | 6.615 | 6.683 | 6.606 | 6.660 | 1,811,207 | +0.05(+0.83%) |
Dec 06, 2022 | 6.669 | 6.678 | 6.533 | 6.606 | 3,009,130 | +0.01(+0.14%) |
Dec 05, 2022 | 6.733 | 6.783 | 6.578 | 6.597 | 3,558,935 | -0.24(-3.46%) |
Dec 02, 2022 | 6.860 | 6.897 | 6.760 | 6.833 | 2,590,859 | +0.11(+1.62%) |
Dec 01, 2022 | 6.688 | 6.788 | 6.625 | 6.724 | 4,311,323 | +0.07(+1.09%) |
Nov 30, 2022 | 6.578 | 6.669 | 6.506 | 6.651 | 5,564,713 | +0.06(+0.97%) |
Nov 29, 2022 | 6.560 | 6.688 | 6.556 | 6.587 | 4,833,201 | +0.10(+1.54%) |
Nov 28, 2022 | 6.587 | 6.597 | 6.451 | 6.487 | 4,492,659 | -0.12(-1.79%) |
Nov 25, 2022 | 6.606 | 6.642 | 6.547 | 6.606 | 1,758,098 | +0.01(+0.14%) |
Nov 23, 2022 | 6.542 | 6.628 | 6.524 | 6.597 | 2,501,712 | +0.01(+0.14%) |
Nov 22, 2022 | 6.569 | 6.610 | 6.506 | 6.587 | 5,116,443 | -0.06(-0.96%) |
Nov 21, 2022 | 6.779 | 6.815 | 6.587 | 6.651 | 4,467,630 | +0.08(+1.25%) |
Nov 18, 2022 | 6.660 | 6.669 | 6.506 | 6.569 | 4,893,523 | +0.04(+0.56%) |
Nov 17, 2022 | 6.396 | 6.560 | 6.351 | 6.533 | 3,576,779 | -0.10(-1.51%) |
Nov 16, 2022 | 6.842 | 6.860 | 6.597 | 6.633 | 2,468,744 | -0.25(-3.70%) |
Nov 15, 2022 | 7.051 | 7.061 | 6.833 | 6.888 | 2,145,687 | -0.02(-0.26%) |
Nov 14, 2022 | 7.015 | 7.033 | 6.879 | 6.906 | 2,115,834 | -0.14(-1.94%) |
Nov 11, 2022 | 7.070 | 7.124 | 6.979 | 7.042 | 3,004,844 | +0.19(+2.79%) |
Nov 10, 2022 | 6.915 | 6.979 | 6.756 | 6.851 | 2,691,165 | -0.34(-4.68%) |
Nov 09, 2022 | 7.288 | 7.324 | 7.179 | 7.188 | 2,180,751 | -0.11(-1.50%) |
Nov 08, 2022 | 7.197 | 7.320 | 7.152 | 7.297 | 1,936,780 | +0.09(+1.26%) |
Nov 07, 2022 | 7.388 | 7.406 | 7.152 | 7.206 | 2,562,269 | -0.26(-3.53%) |
Nov 04, 2022 | 7.552 | 7.570 | 7.447 | 7.470 | 1,606,058 | +0.06(+0.86%) |
Nov 03, 2022 | 7.097 | 7.443 | 7.083 | 7.406 | 2,557,542 | +0.27(+3.83%) |
Nov 02, 2022 | 7.261 | 7.133 | 1,173,043 | -0.14(-1.88%) | ||
Nov 01, 2022 | 7.270 | 7.375 | 7.215 | 7.270 | 1,497,946 | +0.00(+0.00%) |
Oct 31, 2022 | 6.979 | 7.306 | 6.965 | 7.270 | 2,236,905 | +0.25(+3.50%) |
Oct 28, 2022 | 6.979 | 7.061 | 6.951 | 7.024 | 1,154,986 | -0.01(-0.13%) |
Oct 27, 2022 | 6.842 | 7.142 | 6.833 | 7.033 | 1,887,720 | +0.26(+3.90%) |
Oct 26, 2022 | 6.888 | 6.979 | 6.760 | 6.769 | 1,315,671 | -0.05(-0.67%) |
Oct 25, 2022 | 6.788 | 6.906 | 6.769 | 6.815 | 1,214,913 | -0.02(-0.27%) |
Oct 24, 2022 | 6.915 | 6.997 | 6.829 | 6.833 | 1,963,900 | -0.26(-3.72%) |
Oct 21, 2022 | 6.997 | 7.133 | 6.951 | 7.097 | 1,220,998 | +0.08(+1.17%) |
Oct 20, 2022 | 7.088 | 7.197 | 6.997 | 7.015 | 2,178,609 | -0.06(-0.90%) |
Oct 19, 2022 | 6.833 | 7.079 | 6.801 | 7.079 | 2,012,404 | +0.23(+3.32%) |
Oct 18, 2022 | 6.851 | 6.888 | 6.756 | 6.851 | 1,142,116 | +0.08(+1.21%) |
Oct 17, 2022 | 6.833 | 6.888 | 6.760 | 6.769 | 1,772,497 | +0.04(+0.54%) |
Oct 14, 2022 | 6.906 | 6.947 | 6.728 | 6.733 | 1,086,519 | -0.20(-2.89%) |
Oct 13, 2022 | 6.779 | 6.975 | 6.751 | 6.933 | 2,230,386 | +0.10(+1.46%) |
Oct 12, 2022 | 6.951 | 6.951 | 6.824 | 6.833 | 797,766 | -0.11(-1.57%) |
Oct 11, 2022 | 7.070 | 7.124 | 6.897 | 6.942 | 1,428,427 | -0.10(-1.42%) |
Oct 10, 2022 | 7.061 | 7.097 | 6.992 | 7.042 | 934,778 | +0.04(+0.52%) |
Oct 07, 2022 | 6.970 | 7.024 | 6.924 | 7.006 | 939,642 | +0.04(+0.52%) |
Oct 06, 2022 | 6.979 | 7.054 | 6.947 | 6.970 | 918,312 | -0.11(-1.54%) |
Oct 05, 2022 | 7.161 | 7.170 | 7.020 | 7.079 | 1,646,932 | -0.18(-2.51%) |
Oct 04, 2022 | 7.488 | 7.497 | 7.220 | 7.261 | 1,532,234 | -0.14(-1.85%) |
Oct 03, 2022 | 7.097 | 7.425 | 7.061 | 7.397 | 1,865,052 | +0.56(+8.11%) |
Sep 30, 2022 | 6.824 | 6.906 | 6.779 | 6.842 | 1,109,681 | +0.02(+0.27%) |
Sep 29, 2022 | 6.815 | 6.888 | 6.719 | 6.824 | 2,777,323 | -0.18(-2.60%) |
Sep 28, 2022 | 6.888 | 7.015 | 6.879 | 7.006 | 1,818,540 | +0.15(+2.26%) |
Sep 27, 2022 | 6.942 | 6.997 | 6.851 | 6.851 | 1,079,194 | -0.06(-0.92%) |
Sep 26, 2022 | 7.124 | 7.152 | 6.892 | 6.915 | 1,806,810 | -0.36(-5.00%) |
Sep 23, 2022 | 7.397 | 7.397 | 7.215 | 7.279 | 1,217,524 | -0.22(-2.91%) |
Sep 22, 2022 | 7.233 | 7.552 | 7.233 | 7.497 | 1,540,317 | +0.27(+3.78%) |
Sep 21, 2022 | 7.261 | 7.343 | 7.188 | 7.224 | 1,546,730 | -0.04(-0.50%) |
Sep 20, 2022 | 7.161 | 7.304 | 7.124 | 7.261 | 660,243 | +0.01(+0.13%) |
Sep 19, 2022 | 7.015 | 7.270 | 6.997 | 7.252 | 863,923 | +0.14(+1.92%) |
Sep 16, 2022 | 7.106 | 7.152 | 7.056 | 7.115 | 2,252,439 | -0.09(-1.26%) |
Sep 15, 2022 | 7.261 | 7.270 | 7.179 | 7.206 | 672,901 | -0.06(-0.88%) |
Sep 14, 2022 | 7.288 | 7.422 | 7.261 | 7.270 | 934,366 | +0.02(+0.25%) |
Sep 13, 2022 | 7.452 | 7.493 | 7.252 | 7.252 | 925,442 | -0.36(-4.78%) |
Sep 12, 2022 | 7.561 | 7.643 | 7.534 | 7.616 | 827,421 | +0.05(+0.72%) |
Sep 09, 2022 | 7.497 | 7.625 | 7.479 | 7.561 | 1,433,661 | +0.21(+2.85%) |
Sep 08, 2022 | 7.379 | 7.406 | 7.270 | 7.352 | 1,476,674 | +0.02(+0.25%) |
Sep 07, 2022 | 7.279 | 7.343 | 7.206 | 7.334 | 1,041,087 | +0.04(+0.50%) |
Sep 06, 2022 | 7.288 | 7.361 | 7.261 | 7.297 | 1,257,251 | +0.02(+0.25%) |
Sep 02, 2022 | 7.306 | 7.406 | 7.279 | 7.279 | 1,055,181 | +0.06(+0.88%) |
Sep 01, 2022 | 7.343 | 7.343 | 7.179 | 7.215 | 1,213,209 | -0.14(-1.90%) |
Aug 31, 2022 | 7.428 | 7.482 | 7.305 | 7.355 | 1,020,433 | -0.14(-1.81%) |
Aug 30, 2022 | 7.681 | 7.699 | 7.491 | 7.491 | 913,796 | -0.15(-2.01%) |
Aug 29, 2022 | 7.527 | 7.707 | 7.505 | 7.645 | 1,184,565 | +0.07(+0.96%) |
Aug 26, 2022 | 7.645 | 7.672 | 7.536 | 7.573 | 869,944 | -0.06(-0.83%) |
Aug 25, 2022 | 7.690 | 7.772 | 7.609 | 7.636 | 590,478 | -0.12(-1.52%) |
Aug 24, 2022 | 7.835 | 7.872 | 7.736 | 7.754 | 901,178 | -0.13(-1.61%) |
Aug 23, 2022 | 7.817 | 7.890 | 7.799 | 7.881 | 850,850 | +0.03(+0.35%) |
Aug 22, 2022 | 7.763 | 7.903 | 7.749 | 7.853 | 1,038,615 | +0.04(+0.46%) |
Aug 19, 2022 | 7.772 | 7.826 | 7.727 | 7.817 | 554,118 | -0.02(-0.23%) |
Aug 18, 2022 | 7.935 | 7.953 | 7.772 | 7.835 | 787,076 | -0.16(-2.04%) |
Aug 17, 2022 | 7.926 | 8.093 | 7.912 | 7.998 | 1,488,489 | +0.00(+0.00%) |
Aug 16, 2022 | 7.980 | 8.044 | 7.944 | 7.998 | 764,853 | -0.05(-0.67%) |
Aug 15, 2022 | 8.116 | 8.116 | 8.012 | 8.053 | 861,341 | -0.17(-2.09%) |
Aug 12, 2022 | 8.225 | 8.297 | 8.198 | 8.225 | 854,138 | +0.11(+1.34%) |
Aug 11, 2022 | 8.324 | 8.361 | 8.098 | 8.116 | 943,643 | -0.19(-2.29%) |
Aug 10, 2022 | 8.361 | 8.383 | 8.270 | 8.306 | 1,060,427 | +0.10(+1.21%) |
Aug 09, 2022 | 8.216 | 8.279 | 8.121 | 8.207 | 1,464,423 | +0.10(+1.23%) |
Aug 08, 2022 | 8.080 | 8.152 | 8.016 | 8.107 | 1,415,464 | +0.11(+1.36%) |
Aug 05, 2022 | 7.835 | 8.044 | 7.817 | 7.998 | 1,489,237 | +0.14(+1.73%) |
Aug 04, 2022 | 7.799 | 7.980 | 7.772 | 7.862 | 1,416,671 | +0.18(+2.36%) |
Aug 03, 2022 | 7.681 | 7.745 | 7.573 | 7.681 | 1,408,236 | +0.04(+0.47%) |
Aug 02, 2022 | 7.754 | 7.799 | 7.645 | 7.645 | 1,359,900 | -0.16(-2.09%) |
Aug 01, 2022 | 7.808 | 7.953 | 7.699 | 7.808 | 1,231,641 | -0.05(-0.69%) |
Jul 29, 2022 | 7.835 | 7.908 | 7.813 | 7.862 | 1,151,283 | -0.03(-0.34%) |
Jul 28, 2022 | 7.799 | 7.935 | 7.763 | 7.890 | 1,394,007 | +0.12(+1.52%) |
Jul 27, 2022 | 7.835 | 7.844 | 7.618 | 7.772 | 1,379,185 | -0.10(-1.27%) |
Jul 26, 2022 | 7.844 | 7.935 | 7.844 | 7.872 | 1,444,099 | +0.04(+0.46%) |
Jul 25, 2022 | 7.826 | 7.908 | 7.799 | 7.835 | 1,041,799 | +0.10(+1.29%) |
Jul 22, 2022 | 7.817 | 7.899 | 7.672 | 7.736 | 1,288,657 | -0.07(-0.93%) |
Jul 21, 2022 | 7.754 | 7.817 | 7.645 | 7.808 | 1,050,737 | +0.01(+0.12%) |
Jul 20, 2022 | 8.080 | 8.102 | 7.790 | 7.799 | 866,411 | -0.22(-2.71%) |
Jul 19, 2022 | 7.944 | 8.035 | 7.903 | 8.016 | 1,114,085 | +0.11(+1.37%) |
Jul 18, 2022 | 8.025 | 8.035 | 7.872 | 7.908 | 965,838 | -0.04(-0.46%) |
Jul 15, 2022 | 7.971 | 7.971 | 7.844 | 7.944 | 944,044 | +0.02(+0.23%) |
Jul 14, 2022 | 7.853 | 7.939 | 7.813 | 7.926 | 1,015,572 | -0.05(-0.68%) |
Jul 13, 2022 | 7.971 | 8.098 | 7.962 | 7.980 | 962,718 | -0.03(-0.34%) |
Jul 12, 2022 | 8.016 | 8.112 | 7.953 | 8.007 | 1,259,891 | -0.07(-0.90%) |
Jul 11, 2022 | 8.062 | 8.216 | 8.062 | 8.080 | 2,862,794 | -0.13(-1.55%) |
Jul 08, 2022 | 8.107 | 8.297 | 8.053 | 8.207 | 1,534,950 | +0.10(+1.23%) |
Jul 07, 2022 | 7.926 | 8.107 | 7.899 | 8.107 | 1,072,191 | +0.14(+1.70%) |
Jul 06, 2022 | 7.853 | 7.998 | 7.781 | 7.971 | 1,800,963 | +0.11(+1.38%) |
Jul 05, 2022 | 7.953 | 7.953 | 7.772 | 7.862 | 1,567,257 | -0.30(-3.66%) |
Jul 01, 2022 | 8.062 | 8.207 | 7.926 | 8.161 | 2,171,169 | +0.01(+0.09%) |
Jun 30, 2022 | 7.974 | 8.249 | 7.866 | 8.154 | 3,766,918 | +0.22(+2.72%) |
Jun 29, 2022 | 8.001 | 8.028 | 7.866 | 7.938 | 2,813,339 | -0.04(-0.45%) |
Jun 28, 2022 | 8.145 | 8.154 | 7.916 | 7.974 | 1,243,288 | -0.12(-1.45%) |
Jun 27, 2022 | 8.055 | 8.163 | 8.019 | 8.091 | 743,861 | +0.04(+0.56%) |
Jun 24, 2022 | 8.046 | 8.141 | 8.001 | 8.046 | 913,546 | -0.05(-0.67%) |
Jun 23, 2022 | 8.217 | 8.330 | 8.082 | 8.100 | 1,081,394 | -0.10(-1.21%) |
Jun 22, 2022 | 8.127 | 8.298 | 8.082 | 8.199 | 1,159,527 | -0.06(-0.76%) |
Jun 21, 2022 | 7.992 | 8.330 | 7.992 | 8.262 | 2,400,545 | +0.34(+4.32%) |
Jun 17, 2022 | 8.046 | 8.087 | 7.911 | 7.920 | 4,913,189 | -0.12(-1.46%) |
Jun 16, 2022 | 8.271 | 8.271 | 8.037 | 8.037 | 909,098 | -0.33(-3.98%) |
Jun 15, 2022 | 8.253 | 8.397 | 8.199 | 8.370 | 2,343,558 | +0.24(+2.99%) |
Jun 14, 2022 | 8.145 | 8.222 | 8.091 | 8.127 | 2,557,176 | +0.04(+0.45%) |
Jun 13, 2022 | 8.195 | 8.258 | 8.087 | 8.091 | 1,975,044 | -0.40(-4.67%) |
Jun 10, 2022 | 8.406 | 8.529 | 8.379 | 8.487 | 2,058,961 | -0.05(-0.63%) |
Jun 09, 2022 | 8.676 | 8.735 | 8.537 | 8.541 | 1,443,251 | -0.17(-1.96%) |
Jun 08, 2022 | 8.802 | 8.825 | 8.622 | 8.712 | 1,602,567 | -0.21(-2.32%) |
Jun 07, 2022 | 8.955 | 8.955 | 8.748 | 8.919 | 1,963,695 | -0.25(-2.75%) |
Jun 06, 2022 | 9.486 | 9.513 | 9.144 | 9.171 | 919,753 | -0.33(-3.50%) |
Jun 03, 2022 | 9.522 | 9.567 | 9.468 | 9.504 | 1,721,439 | -0.13(-1.40%) |
Jun 02, 2022 | 9.576 | 9.657 | 9.441 | 9.639 | 913,673 | +0.16(+1.71%) |
Jun 01, 2022 | 9.612 | 9.639 | 9.410 | 9.477 | 778,864 | -0.19(-1.96%) |
May 31, 2022 | 9.873 | 9.936 | 9.648 | 9.666 | 1,668,041 | -0.14(-1.38%) |
May 27, 2022 | 9.747 | 9.833 | 9.693 | 9.801 | 1,036,642 | -0.01(-0.09%) |
May 26, 2022 | 9.729 | 9.905 | 9.684 | 9.810 | 1,392,940 | +0.01(+0.09%) |
May 25, 2022 | 9.648 | 9.851 | 9.630 | 9.801 | 1,071,174 | +0.09(+0.93%) |
May 24, 2022 | 9.657 | 9.738 | 9.486 | 9.711 | 1,212,186 | +0.01(+0.09%) |
May 23, 2022 | 9.396 | 9.734 | 9.396 | 9.702 | 1,479,643 | +0.41(+4.46%) |
May 20, 2022 | 9.216 | 9.306 | 9.162 | 9.288 | 1,661,557 | +0.09(+0.98%) |
May 19, 2022 | 9.045 | 9.270 | 9.045 | 9.198 | 1,014,489 | +0.19(+2.10%) |
May 18, 2022 | 9.045 | 9.104 | 8.942 | 9.009 | 2,275,038 | -0.09(-0.99%) |
May 17, 2022 | 9.045 | 9.180 | 8.978 | 9.099 | 1,013,116 | +0.28(+3.16%) |
May 16, 2022 | 8.784 | 8.861 | 8.721 | 8.820 | 1,129,135 | +0.04(+0.41%) |
May 13, 2022 | 8.721 | 8.883 | 8.721 | 8.784 | 1,522,885 | +0.03(+0.31%) |
May 12, 2022 | 8.595 | 8.784 | 8.586 | 8.757 | 1,512,416 | +0.20(+2.31%) |
May 11, 2022 | 8.775 | 8.838 | 8.533 | 8.559 | 2,171,673 | -0.36(-4.04%) |
May 10, 2022 | 8.937 | 9.036 | 8.897 | 8.919 | 1,946,468 | +0.05(+0.51%) |
May 09, 2022 | 8.892 | 9.000 | 8.847 | 8.874 | 2,208,321 | -0.14(-1.60%) |
May 06, 2022 | 8.919 | 9.162 | 8.883 | 9.018 | 1,768,891 | -0.11(-1.18%) |
May 05, 2022 | 9.369 | 9.387 | 9.063 | 9.126 | 1,087,280 | -0.47(-4.88%) |
May 04, 2022 | 9.288 | 9.617 | 9.261 | 9.594 | 1,608,112 | +0.20(+2.11%) |
May 03, 2022 | 9.216 | 9.405 | 9.216 | 9.396 | 1,329,895 | +0.23(+2.45%) |
May 02, 2022 | 9.333 | 9.401 | 9.090 | 9.171 | 2,142,658 | -0.35(-3.70%) |
Apr 29, 2022 | 9.641 | 9.708 | 9.506 | 9.524 | 1,484,616 | +0.01(+0.09%) |
Apr 28, 2022 | 9.344 | 9.560 | 9.290 | 9.515 | 2,429,835 | +0.09(+0.95%) |
Apr 27, 2022 | 9.434 | 9.434 | 9.192 | 9.425 | 8,327,951 | -0.02(-0.19%) |
Apr 26, 2022 | 9.513 | 9.584 | 9.417 | 9.443 | 3,730,193 | -0.24(-2.45%) |
Apr 25, 2022 | 9.548 | 9.680 | 9.386 | 9.680 | 3,690,200 | +0.11(+1.10%) |
Apr 22, 2022 | 9.777 | 9.801 | 9.562 | 9.575 | 1,520,818 | -0.28(-2.85%) |
Apr 21, 2022 | 10.05 | 10.08 | 9.830 | 9.856 | 887,800 | -0.13(-1.32%) |
Apr 20, 2022 | 9.944 | 10.01 | 9.812 | 9.988 | 1,589,008 | +0.04(+0.44%) |
Apr 19, 2022 | 9.997 | 10.01 | 9.896 | 9.944 | 1,308,435 | -0.09(-0.88%) |
Apr 18, 2022 | 10.01 | 10.11 | 10.01 | 10.03 | 1,115,241 | +0.04(+0.44%) |
Apr 14, 2022 | 9.900 | 10.01 | 9.852 | 9.988 | 795,844 | +0.01(+0.09%) |
Apr 13, 2022 | 9.970 | 10.08 | 9.940 | 9.979 | 1,472,106 | +0.00(+0.00%) |
Apr 12, 2022 | 10.09 | 10.13 | 9.900 | 9.979 | 2,036,440 | -0.04(-0.44%) |
Apr 11, 2022 | 9.988 | 10.04 | 9.918 | 10.02 | 1,881,536 | +0.04(+0.44%) |
Apr 08, 2022 | 9.962 | 10.04 | 9.909 | 9.979 | 1,825,736 | -0.04(-0.44%) |
Apr 07, 2022 | 10.12 | 10.16 | 9.997 | 10.02 | 3,098,417 | -0.23(-2.23%) |
Apr 06, 2022 | 10.11 | 10.31 | 10.11 | 10.25 | 1,770,830 | -0.03(-0.26%) |
Apr 05, 2022 | 10.23 | 10.36 | 10.14 | 10.28 | 2,096,953 | +0.01(+0.09%) |
Apr 04, 2022 | 10.27 | 10.30 | 10.10 | 10.27 | 3,456,656 | +0.06(+0.60%) |
Apr 01, 2022 | 10.05 | 10.23 | 10.01 | 10.21 | 17,232,536 | +0.34(+3.48%) |
Mar 31, 2022 | 9.777 | 9.926 | 9.760 | 9.865 | 1,605,596 | +0.13(+1.35%) |
Mar 30, 2022 | 9.681 | 9.760 | 9.628 | 9.733 | 938,833 | +0.03(+0.27%) |
Mar 29, 2022 | 9.847 | 9.878 | 9.637 | 9.707 | 1,493,303 | -0.02(-0.18%) |
Mar 28, 2022 | 9.812 | 9.812 | 9.619 | 9.725 | 2,135,253 | -0.10(-0.98%) |
Mar 25, 2022 | 9.716 | 9.856 | 9.703 | 9.821 | 2,208,472 | +0.18(+1.91%) |
Mar 24, 2022 | 9.681 | 9.856 | 9.593 | 9.637 | 5,024,609 | +0.01(+0.09%) |
Mar 23, 2022 | 9.488 | 9.663 | 9.479 | 9.628 | 5,820,794 | +0.11(+1.20%) |
Mar 22, 2022 | 9.444 | 9.549 | 9.343 | 9.514 | 1,642,128 | +0.13(+1.40%) |
Mar 21, 2022 | 9.339 | 9.453 | 9.190 | 9.383 | 4,032,852 | +0.17(+1.81%) |
Mar 18, 2022 | 8.970 | 9.247 | 8.953 | 9.216 | 2,496,231 | +0.14(+1.55%) |
Mar 17, 2022 | 8.883 | 9.093 | 8.839 | 9.076 | 2,197,178 | +0.30(+3.40%) |
Mar 16, 2022 | 8.699 | 8.786 | 8.628 | 8.778 | 1,348,065 | +0.16(+1.83%) |
Mar 15, 2022 | 8.506 | 8.721 | 8.488 | 8.620 | 1,874,834 | +0.04(+0.51%) |
Mar 14, 2022 | 8.620 | 8.643 | 8.479 | 8.576 | 1,659,861 | -0.04(-0.41%) |
Mar 11, 2022 | 8.672 | 8.817 | 8.585 | 8.611 | 1,688,907 | +0.06(+0.72%) |
Mar 10, 2022 | 8.488 | 8.550 | 1,558,243 | -0.09(-1.02%) | ||
Mar 09, 2022 | 8.611 | 8.751 | 8.585 | 8.637 | 1,940,798 | +0.21(+2.50%) |
Mar 08, 2022 | 8.400 | 8.536 | 8.383 | 8.427 | 1,308,143 | +0.13(+1.59%) |
Mar 07, 2022 | 8.392 | 8.392 | 8.260 | 8.295 | 1,107,355 | -0.13(-1.56%) |
Mar 04, 2022 | 8.330 | 8.449 | 8.304 | 8.427 | 1,214,536 | -0.10(-1.13%) |
Mar 03, 2022 | 8.585 | 8.646 | 8.488 | 8.523 | 1,875,247 | +0.07(+0.83%) |
Mar 02, 2022 | 8.322 | 8.514 | 8.278 | 8.453 | 2,689,525 | -0.01(-0.09%) |
Mar 01, 2022 | 8.574 | 8.684 | 8.439 | 8.460 | 964,371 | -0.10(-1.23%) |
Feb 28, 2022 | 8.504 | 8.609 | 8.443 | 8.565 | 1,128,891 | +0.04(+0.41%) |
Feb 25, 2022 | 8.443 | 8.583 | 8.465 | 8.530 | 952,904 | -0.02(-0.20%) |
Feb 24, 2022 | 8.390 | 8.565 | 8.329 | 8.548 | 1,329,920 | -0.10(-1.11%) |
Feb 23, 2022 | 8.714 | 8.802 | 8.618 | 8.644 | 775,914 | +0.17(+1.96%) |
Feb 22, 2022 | 8.565 | 8.640 | 8.425 | 8.478 | 1,221,552 | +0.01(+0.10%) |
Feb 18, 2022 | 8.469 | 0 | +0.02(+0.21%) | |||
Feb 17, 2022 | 8.355 | 8.469 | 8.312 | 8.452 | 1,779,332 | +0.00(+0.00%) |
Feb 16, 2022 | 8.399 | 8.495 | 8.399 | 8.452 | 654,410 | +0.10(+1.15%) |
Feb 15, 2022 | 8.408 | 8.465 | 8.338 | 8.355 | 1,255,382 | +0.00(+0.00%) |
Feb 14, 2022 | 8.338 | 8.417 | 8.312 | 8.355 | 551,558 | +0.04(+0.53%) |
Feb 11, 2022 | 8.338 | 8.504 | 8.259 | 8.312 | 1,601,726 | +0.06(+0.74%) |
Feb 10, 2022 | 8.347 | 8.408 | 8.215 | 8.250 | 1,516,922 | -0.20(-2.38%) |
Feb 09, 2022 | 8.338 | 8.469 | 8.198 | 8.452 | 1,966,252 | +0.25(+3.09%) |
Feb 08, 2022 | 8.163 | 8.215 | 8.128 | 8.198 | 645,195 | +0.03(+0.32%) |
Feb 07, 2022 | 8.040 | 8.215 | 8.040 | 8.172 | 795,573 | +0.00(+0.00%) |
Feb 04, 2022 | 8.145 | 8.189 | 8.067 | 8.172 | 653,038 | -0.10(-1.27%) |
Feb 03, 2022 | 8.215 | 8.277 | 585,775 | +0.02(+0.21%) | ||
Feb 02, 2022 | 8.207 | 8.320 | 8.180 | 8.259 | 1,288,343 | -0.05(-0.63%) |