Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.765 | 8.985 | 8.718 | 8.906 | 932,877 | +0.12(+1.39%) |
Feb 27, 2023 | 8.540 | 8.845 | 8.540 | 8.784 | 673,486 | +0.25(+2.96%) |
Feb 24, 2023 | 8.493 | 8.564 | 8.320 | 8.531 | 600,039 | -0.12(-1.41%) |
Feb 23, 2023 | 8.774 | 8.877 | 8.517 | 8.653 | 659,533 | -0.08(-0.96%) |
Feb 22, 2023 | 8.699 | 8.887 | 8.671 | 8.737 | 872,370 | +0.03(+0.32%) |
Feb 21, 2023 | 9.130 | 9.154 | 8.657 | 8.709 | 987,719 | -0.45(-4.91%) |
Feb 17, 2023 | 9.130 | 9.215 | 9.037 | 9.158 | 626,663 | +0.05(+0.51%) |
Feb 16, 2023 | 8.971 | 9.158 | 8.962 | 9.112 | 766,719 | +0.05(+0.52%) |
Feb 15, 2023 | 8.803 | 9.065 | 8.699 | 9.065 | 1,347,304 | +0.16(+1.79%) |
Feb 14, 2023 | 8.878 | 8.989 | 8.794 | 8.905 | 1,025,266 | +0.05(+0.52%) |
Feb 13, 2023 | 8.794 | 8.901 | 8.729 | 8.859 | 607,464 | +0.06(+0.74%) |
Feb 10, 2023 | 8.618 | 8.813 | 8.562 | 8.794 | 835,910 | +0.20(+2.38%) |
Feb 09, 2023 | 8.692 | 8.766 | 8.553 | 8.590 | 1,095,549 | +0.01(+0.11%) |
Feb 08, 2023 | 8.859 | 8.859 | 8.441 | 8.580 | 1,018,294 | -0.27(-3.04%) |
Feb 07, 2023 | 8.878 | 8.904 | 8.738 | 8.850 | 1,533,513 | -0.03(-0.31%) |
Feb 06, 2023 | 8.701 | 8.961 | 8.658 | 8.878 | 3,696,937 | +0.31(+3.58%) |
Feb 03, 2023 | 8.497 | 8.683 | 8.497 | 8.571 | 994,378 | +0.16(+1.88%) |
Feb 02, 2023 | 8.395 | 8.450 | 8.144 | 8.413 | 945,597 | +0.03(+0.33%) |
Feb 01, 2023 | 8.423 | 8.474 | 8.019 | 8.385 | 1,134,935 | -0.07(-0.88%) |
Jan 31, 2023 | 8.265 | 8.469 | 8.190 | 8.460 | 993,544 | +0.21(+2.59%) |
Jan 30, 2023 | 8.358 | 8.446 | 8.237 | 8.246 | 748,506 | -0.19(-2.20%) |
Jan 27, 2023 | 8.534 | 8.590 | 8.385 | 8.432 | 549,720 | -0.13(-1.52%) |
Jan 26, 2023 | 8.608 | 8.645 | 8.423 | 8.562 | 542,873 | -0.02(-0.22%) |
Jan 25, 2023 | 8.543 | 8.622 | 8.443 | 8.580 | 375,744 | +0.00(+0.00%) |
Jan 24, 2023 | 8.506 | 8.604 | 8.432 | 8.580 | 384,753 | -0.01(-0.11%) |
Jan 23, 2023 | 8.571 | 8.673 | 8.520 | 8.590 | 675,289 | -0.02(-0.22%) |
Jan 20, 2023 | 8.441 | 8.632 | 8.358 | 8.608 | 589,590 | +0.20(+2.43%) |
Jan 19, 2023 | 8.348 | 8.455 | 8.246 | 8.404 | 548,906 | +0.02(+0.22%) |
Jan 18, 2023 | 8.571 | 8.636 | 8.385 | 8.385 | 873,068 | -0.13(-1.53%) |
Jan 17, 2023 | 8.413 | 8.543 | 8.413 | 8.515 | 746,025 | +0.06(+0.77%) |
Jan 13, 2023 | 8.320 | 8.460 | 8.269 | 8.450 | 511,634 | +0.10(+1.22%) |
Jan 12, 2023 | 8.153 | 8.358 | 8.116 | 8.348 | 738,508 | +0.27(+3.33%) |
Jan 11, 2023 | 8.172 | 8.200 | 8.023 | 8.079 | 631,688 | -0.06(-0.68%) |
Jan 10, 2023 | 8.125 | 8.163 | 8.042 | 8.135 | 585,424 | +0.07(+0.92%) |
Jan 09, 2023 | 8.348 | 8.404 | 8.060 | 8.060 | 626,193 | -0.17(-2.03%) |
Jan 06, 2023 | 8.070 | 8.274 | 8.037 | 8.228 | 797,826 | +0.27(+3.38%) |
Jan 05, 2023 | 7.893 | 7.991 | 7.893 | 7.958 | 730,179 | -0.03(-0.35%) |
Jan 04, 2023 | 7.661 | 8.037 | 7.503 | 7.986 | 735,502 | +0.14(+1.78%) |
Jan 03, 2023 | 8.051 | 8.098 | 7.800 | 7.847 | 1,105,527 | -0.17(-2.09%) |
Dec 30, 2022 | 7.986 | 8.042 | 7.931 | 8.014 | 1,219,682 | -0.03(-0.35%) |
Dec 29, 2022 | 7.940 | 8.042 | 7.930 | 8.042 | 664,197 | +0.16(+2.00%) |
Dec 28, 2022 | 8.098 | 8.139 | 7.847 | 7.884 | 554,874 | -0.21(-2.64%) |
Dec 27, 2022 | 8.116 | 8.172 | 8.023 | 8.098 | 524,667 | +0.06(+0.69%) |
Dec 23, 2022 | 8.005 | 8.093 | 7.921 | 8.042 | 643,488 | +0.12(+1.52%) |
Dec 22, 2022 | 7.986 | 8.014 | 7.726 | 7.921 | 510,729 | -0.06(-0.70%) |
Dec 21, 2022 | 7.986 | 8.051 | 7.930 | 7.977 | 1,305,825 | +0.10(+1.30%) |
Dec 20, 2022 | 7.745 | 7.935 | 7.722 | 7.875 | 804,415 | +0.20(+2.54%) |
Dec 19, 2022 | 7.791 | 7.917 | 7.587 | 7.680 | 1,108,132 | -0.06(-0.72%) |
Dec 16, 2022 | 7.438 | 7.819 | 7.438 | 7.735 | 7,202,143 | +0.21(+2.84%) |
Dec 15, 2022 | 7.735 | 7.735 | 7.508 | 7.522 | 999,714 | -0.30(-3.80%) |
Dec 14, 2022 | 7.828 | 7.884 | 7.708 | 7.819 | 994,369 | -0.02(-0.24%) |
Dec 13, 2022 | 7.940 | 7.945 | 7.800 | 7.838 | 1,193,882 | +0.10(+1.32%) |
Dec 12, 2022 | 7.559 | 7.735 | 7.457 | 7.735 | 866,988 | +0.15(+1.96%) |
Dec 09, 2022 | 7.930 | 7.949 | 7.578 | 7.587 | 902,508 | -0.37(-4.67%) |
Dec 08, 2022 | 8.079 | 8.125 | 7.917 | 7.958 | 695,459 | +0.00(+0.00%) |
Dec 07, 2022 | 7.893 | 8.088 | 7.838 | 7.958 | 903,834 | +0.05(+0.59%) |
Dec 06, 2022 | 7.856 | 8.014 | 7.819 | 7.912 | 1,469,794 | +0.07(+0.95%) |
Dec 05, 2022 | 8.060 | 8.060 | 7.810 | 7.838 | 900,714 | -0.17(-2.09%) |
Dec 02, 2022 | 7.810 | 8.014 | 7.810 | 8.005 | 1,219,503 | +0.09(+1.17%) |
Dec 01, 2022 | 7.893 | 7.995 | 7.849 | 7.912 | 1,286,556 | +0.06(+0.71%) |
Nov 30, 2022 | 7.800 | 7.856 | 7.652 | 7.856 | 1,304,675 | +0.11(+1.44%) |
Nov 29, 2022 | 7.661 | 7.833 | 7.657 | 7.745 | 1,115,693 | +0.17(+2.21%) |
Nov 28, 2022 | 7.503 | 7.680 | 7.429 | 7.578 | 965,200 | -0.08(-1.09%) |
Nov 25, 2022 | 7.763 | 7.810 | 7.661 | 7.661 | 417,727 | -0.04(-0.48%) |
Nov 23, 2022 | 7.643 | 7.712 | 7.578 | 7.698 | 417,722 | +0.04(+0.48%) |
Nov 22, 2022 | 7.661 | 7.754 | 7.629 | 7.661 | 521,167 | +0.08(+1.10%) |
Nov 21, 2022 | 7.383 | 7.624 | 7.280 | 7.578 | 848,466 | +0.11(+1.49%) |
Nov 18, 2022 | 7.643 | 7.643 | 7.392 | 7.466 | 1,079,758 | -0.14(-1.83%) |
Nov 17, 2022 | 7.485 | 7.624 | 7.448 | 7.605 | 555,241 | +0.02(+0.24%) |
Nov 16, 2022 | 7.670 | 7.760 | 7.578 | 7.587 | 592,955 | -0.20(-2.60%) |
Nov 15, 2022 | 7.633 | 7.789 | 7.559 | 7.789 | 739,222 | +0.17(+2.29%) |
Nov 14, 2022 | 7.587 | 7.757 | 7.587 | 7.614 | 682,037 | -0.05(-0.60%) |
Nov 11, 2022 | 7.918 | 8.037 | 7.642 | 7.660 | 827,351 | -0.08(-1.07%) |
Nov 10, 2022 | 7.679 | 7.803 | 7.564 | 7.743 | 713,389 | +0.34(+4.60%) |
Nov 09, 2022 | 7.909 | 7.913 | 7.394 | 7.403 | 971,083 | -0.59(-7.36%) |
Nov 08, 2022 | 7.789 | 8.019 | 7.734 | 7.991 | 815,749 | +0.22(+2.84%) |
Nov 07, 2022 | 7.725 | 7.826 | 7.633 | 7.771 | 1,250,910 | +0.08(+1.08%) |
Nov 04, 2022 | 7.320 | 7.697 | 7.270 | 7.688 | 1,215,565 | +0.60(+8.43%) |
Nov 03, 2022 | 6.796 | 7.099 | 6.796 | 7.090 | 831,540 | +0.24(+3.49%) |
Nov 02, 2022 | 6.897 | 7.053 | 6.782 | 6.851 | 1,171,756 | -0.09(-1.32%) |
Nov 01, 2022 | 6.814 | 6.971 | 6.750 | 6.943 | 1,324,207 | +0.27(+3.99%) |
Oct 31, 2022 | 7.247 | 7.274 | 6.493 | 6.676 | 2,076,435 | +0.40(+6.30%) |
Oct 28, 2022 | 6.207 | 6.281 | 6.060 | 6.281 | 1,059,225 | +0.10(+1.64%) |
Oct 27, 2022 | 6.253 | 6.253 | 6.069 | 6.180 | 576,950 | -0.03(-0.44%) |
Oct 26, 2022 | 6.253 | 6.373 | 6.171 | 6.207 | 567,478 | +0.01(+0.15%) |
Oct 25, 2022 | 6.060 | 6.253 | 5.973 | 6.198 | 553,718 | +0.05(+0.75%) |
Oct 24, 2022 | 6.235 | 6.253 | 6.106 | 6.152 | 623,146 | -0.07(-1.18%) |
Oct 21, 2022 | 6.024 | 6.290 | 5.982 | 6.226 | 830,338 | +0.27(+4.48%) |
Oct 20, 2022 | 5.922 | 6.042 | 5.849 | 5.959 | 724,722 | +0.00(+0.00%) |
Oct 19, 2022 | 5.996 | 6.069 | 5.876 | 5.959 | 516,002 | -0.08(-1.37%) |
Oct 18, 2022 | 6.005 | 6.111 | 5.950 | 6.042 | 1,096,699 | +0.12(+2.02%) |
Oct 17, 2022 | 5.941 | 6.005 | 5.858 | 5.922 | 630,256 | +0.13(+2.22%) |
Oct 14, 2022 | 5.978 | 5.978 | 5.775 | 5.794 | 442,752 | -0.19(-3.23%) |
Oct 13, 2022 | 5.711 | 5.987 | 5.692 | 5.987 | 675,300 | +0.15(+2.52%) |
Oct 12, 2022 | 5.711 | 5.876 | 5.637 | 5.840 | 811,339 | +0.10(+1.76%) |
Oct 11, 2022 | 5.794 | 5.844 | 5.665 | 5.738 | 785,180 | -0.07(-1.27%) |
Oct 10, 2022 | 5.748 | 5.890 | 5.683 | 5.812 | 756,841 | +0.11(+1.94%) |
Oct 07, 2022 | 5.748 | 5.766 | 5.683 | 5.702 | 490,647 | -0.07(-1.27%) |
Oct 06, 2022 | 5.711 | 5.840 | 5.692 | 5.775 | 614,373 | -0.01(-0.16%) |
Oct 05, 2022 | 5.720 | 5.812 | 5.692 | 5.784 | 569,511 | -0.04(-0.63%) |
Oct 04, 2022 | 5.766 | 5.840 | 5.729 | 5.821 | 642,992 | +0.17(+2.93%) |
Oct 03, 2022 | 5.481 | 5.683 | 5.481 | 5.656 | 528,753 | +0.31(+5.85%) |
Sep 30, 2022 | 5.371 | 5.453 | 5.306 | 5.343 | 1,226,897 | -0.08(-1.53%) |
Sep 29, 2022 | 5.518 | 5.540 | 5.306 | 5.426 | 1,408,268 | -0.09(-1.67%) |
Sep 28, 2022 | 5.380 | 5.573 | 5.343 | 5.518 | 670,038 | +0.17(+3.09%) |
Sep 27, 2022 | 5.389 | 5.463 | 5.302 | 5.352 | 709,828 | +0.05(+0.87%) |
Sep 26, 2022 | 5.306 | 5.453 | 5.260 | 5.306 | 807,169 | -0.07(-1.37%) |
Sep 23, 2022 | 5.610 | 5.610 | 5.325 | 5.380 | 932,315 | -0.24(-4.26%) |
Sep 22, 2022 | 5.711 | 5.766 | 5.614 | 5.619 | 535,217 | -0.03(-0.49%) |
Sep 21, 2022 | 5.812 | 5.840 | 5.637 | 5.646 | 576,618 | -0.08(-1.44%) |
Sep 20, 2022 | 5.794 | 5.794 | 5.656 | 5.729 | 543,991 | -0.14(-2.35%) |
Sep 19, 2022 | 5.536 | 5.899 | 5.536 | 5.867 | 744,806 | +0.22(+3.91%) |
Sep 16, 2022 | 5.665 | 5.766 | 5.536 | 5.646 | 2,967,262 | -0.07(-1.29%) |
Sep 15, 2022 | 5.812 | 5.867 | 5.692 | 5.720 | 947,351 | -0.10(-1.74%) |
Sep 14, 2022 | 6.033 | 6.033 | 5.748 | 5.821 | 897,391 | -0.23(-3.80%) |
Sep 13, 2022 | 6.152 | 6.290 | 6.033 | 6.051 | 700,718 | -0.21(-3.38%) |
Sep 12, 2022 | 6.235 | 6.387 | 6.189 | 6.263 | 1,164,698 | +0.11(+1.79%) |
Sep 09, 2022 | 6.079 | 6.240 | 6.069 | 6.152 | 627,768 | +0.20(+3.40%) |
Sep 08, 2022 | 6.033 | 6.051 | 5.941 | 5.950 | 620,140 | -0.14(-2.27%) |
Sep 07, 2022 | 5.886 | 6.106 | 5.766 | 6.088 | 1,080,553 | +0.13(+2.16%) |
Sep 06, 2022 | 6.042 | 6.134 | 5.922 | 5.959 | 506,143 | +0.00(+0.00%) |
Sep 02, 2022 | 6.088 | 6.088 | 5.922 | 5.959 | 448,550 | +0.07(+1.25%) |
Sep 01, 2022 | 5.950 | 5.968 | 5.858 | 5.886 | 536,825 | -0.17(-2.88%) |
Aug 31, 2022 | 6.005 | 6.152 | 5.932 | 6.060 | 636,690 | -0.05(-0.75%) |
Aug 30, 2022 | 6.382 | 6.447 | 6.042 | 6.106 | 805,471 | -0.36(-5.55%) |
Aug 29, 2022 | 6.502 | 6.640 | 6.437 | 6.465 | 776,076 | -0.10(-1.54%) |
Aug 26, 2022 | 6.621 | 6.704 | 6.552 | 6.566 | 718,026 | -0.07(-1.11%) |
Aug 25, 2022 | 6.594 | 6.640 | 6.548 | 6.640 | 789,158 | +0.11(+1.69%) |
Aug 24, 2022 | 6.456 | 6.557 | 6.382 | 6.529 | 780,027 | +0.06(+0.85%) |
Aug 23, 2022 | 6.511 | 6.640 | 6.456 | 6.474 | 658,318 | +0.04(+0.57%) |
Aug 22, 2022 | 6.355 | 6.529 | 6.290 | 6.437 | 546,434 | +0.01(+0.14%) |
Aug 19, 2022 | 6.502 | 6.520 | 6.373 | 6.428 | 723,737 | -0.17(-2.51%) |
Aug 18, 2022 | 6.299 | 6.594 | 6.299 | 6.594 | 660,316 | +0.31(+4.98%) |
Aug 17, 2022 | 6.345 | 6.437 | 6.235 | 6.281 | 456,003 | -0.14(-2.15%) |
Aug 16, 2022 | 6.401 | 6.478 | 6.383 | 6.419 | 722,870 | +0.08(+1.29%) |
Aug 15, 2022 | 6.373 | 6.373 | 6.183 | 6.337 | 671,176 | -0.17(-2.65%) |
Aug 12, 2022 | 6.355 | 6.546 | 6.355 | 6.510 | 706,804 | +0.10(+1.56%) |
Aug 11, 2022 | 6.383 | 6.510 | 6.346 | 6.410 | 779,890 | +0.12(+1.88%) |
Aug 10, 2022 | 6.319 | 6.319 | 6.223 | 6.292 | 1,090,841 | +0.06(+1.02%) |
Aug 09, 2022 | 6.201 | 6.283 | 6.114 | 6.228 | 797,662 | +0.05(+0.74%) |
Aug 08, 2022 | 6.237 | 6.310 | 6.123 | 6.183 | 1,090,084 | -0.01(-0.15%) |
Aug 05, 2022 | 6.010 | 6.233 | 5.955 | 6.192 | 598,980 | +0.15(+2.56%) |
Aug 04, 2022 | 6.237 | 6.237 | 6.037 | 6.037 | 928,997 | -0.18(-2.92%) |
Aug 03, 2022 | 6.537 | 6.537 | 6.137 | 6.219 | 1,029,115 | -0.33(-5.00%) |
Aug 02, 2022 | 6.583 | 6.755 | 6.483 | 6.546 | 837,890 | -0.10(-1.50%) |
Aug 01, 2022 | 6.619 | 6.710 | 6.463 | 6.646 | 772,978 | -0.08(-1.22%) |
Jul 29, 2022 | 6.719 | 6.764 | 6.564 | 6.728 | 572,589 | +0.10(+1.51%) |
Jul 28, 2022 | 6.746 | 6.783 | 6.537 | 6.628 | 489,801 | -0.08(-1.22%) |
Jul 27, 2022 | 6.464 | 6.737 | 6.387 | 6.710 | 585,535 | +0.25(+3.94%) |
Jul 26, 2022 | 6.428 | 6.517 | 6.373 | 6.455 | 530,422 | -0.02(-0.28%) |
Jul 25, 2022 | 6.310 | 6.492 | 6.278 | 6.473 | 468,084 | +0.23(+3.64%) |
Jul 22, 2022 | 6.410 | 6.501 | 6.210 | 6.246 | 481,851 | -0.13(-2.00%) |
Jul 21, 2022 | 6.383 | 6.473 | 6.210 | 6.373 | 624,071 | -0.10(-1.54%) |
Jul 20, 2022 | 6.473 | 6.501 | 6.364 | 6.473 | 476,562 | +0.00(+0.00%) |
Jul 19, 2022 | 6.364 | 6.496 | 6.328 | 6.473 | 612,670 | +0.15(+2.30%) |
Jul 18, 2022 | 6.410 | 6.537 | 6.319 | 6.328 | 826,372 | +0.05(+0.72%) |
Jul 15, 2022 | 6.301 | 6.310 | 6.101 | 6.283 | 696,835 | +0.08(+1.32%) |
Jul 14, 2022 | 6.128 | 6.210 | 5.973 | 6.201 | 1,286,738 | -0.15(-2.43%) |
Jul 13, 2022 | 6.037 | 6.405 | 6.037 | 6.355 | 878,872 | +0.27(+4.48%) |
Jul 12, 2022 | 5.892 | 6.146 | 5.883 | 6.083 | 872,226 | +0.12(+1.98%) |
Jul 11, 2022 | 5.928 | 6.046 | 5.919 | 5.964 | 877,845 | -0.05(-0.91%) |
Jul 08, 2022 | 6.128 | 6.155 | 5.946 | 6.019 | 753,202 | -0.08(-1.34%) |
Jul 07, 2022 | 5.983 | 6.183 | 5.974 | 6.101 | 879,494 | +0.29(+5.01%) |
Jul 06, 2022 | 5.819 | 5.901 | 5.578 | 5.810 | 852,755 | -0.06(-1.08%) |
Jul 05, 2022 | 6.001 | 6.037 | 5.819 | 5.873 | 1,507,933 | -0.29(-4.72%) |
Jul 01, 2022 | 6.201 | 6.246 | 5.973 | 6.164 | 668,852 | -0.03(-0.44%) |
Jun 30, 2022 | 6.128 | 6.255 | 6.046 | 6.192 | 1,268,332 | -0.07(-1.16%) |
Jun 29, 2022 | 6.501 | 6.519 | 6.178 | 6.264 | 666,315 | -0.16(-2.55%) |
Jun 28, 2022 | 6.483 | 6.583 | 6.351 | 6.428 | 752,567 | +0.05(+0.86%) |
Jun 27, 2022 | 6.346 | 6.446 | 6.246 | 6.373 | 698,484 | +0.13(+2.04%) |
Jun 24, 2022 | 6.064 | 6.246 | 5.992 | 6.246 | 1,024,223 | +0.18(+3.00%) |
Jun 23, 2022 | 6.210 | 6.301 | 5.955 | 6.064 | 887,085 | -0.15(-2.49%) |
Jun 22, 2022 | 6.146 | 6.264 | 6.101 | 6.219 | 1,028,091 | -0.12(-1.87%) |
Jun 21, 2022 | 6.228 | 6.578 | 6.214 | 6.337 | 1,192,040 | +0.29(+4.81%) |
Jun 17, 2022 | 6.446 | 6.446 | 6.001 | 6.046 | 3,121,138 | -0.36(-5.67%) |
Jun 16, 2022 | 6.501 | 6.592 | 6.373 | 6.410 | 959,734 | -0.31(-4.60%) |
Jun 15, 2022 | 6.619 | 6.783 | 6.574 | 6.719 | 1,064,574 | +0.16(+2.50%) |
Jun 14, 2022 | 6.646 | 6.710 | 6.492 | 6.555 | 1,111,037 | -0.04(-0.55%) |
Jun 13, 2022 | 6.655 | 6.719 | 6.510 | 6.592 | 1,224,505 | -0.27(-3.97%) |
Jun 10, 2022 | 6.755 | 6.964 | 6.674 | 6.864 | 746,770 | -0.05(-0.66%) |
Jun 09, 2022 | 7.110 | 7.110 | 6.896 | 6.910 | 737,651 | -0.23(-3.18%) |
Jun 08, 2022 | 7.519 | 7.519 | 7.101 | 7.137 | 526,120 | -0.43(-5.65%) |
Jun 07, 2022 | 7.428 | 7.619 | 7.374 | 7.565 | 730,651 | +0.12(+1.59%) |
Jun 06, 2022 | 7.474 | 7.492 | 7.328 | 7.446 | 473,022 | +0.09(+1.24%) |
Jun 03, 2022 | 7.528 | 7.565 | 7.210 | 7.355 | 1,098,254 | -0.22(-2.88%) |
Jun 02, 2022 | 7.437 | 7.705 | 7.405 | 7.574 | 744,949 | +0.18(+2.46%) |
Jun 01, 2022 | 7.410 | 7.474 | 7.264 | 7.392 | 599,088 | +0.04(+0.49%) |
May 31, 2022 | 7.483 | 7.574 | 7.328 | 7.355 | 962,939 | -0.09(-1.22%) |
May 27, 2022 | 7.646 | 7.692 | 7.437 | 7.446 | 572,531 | -0.14(-1.80%) |
May 26, 2022 | 7.374 | 7.665 | 7.374 | 7.583 | 1,061,499 | +0.22(+2.96%) |
May 25, 2022 | 7.255 | 7.392 | 7.160 | 7.365 | 535,365 | +0.12(+1.63%) |
May 24, 2022 | 7.255 | 7.324 | 7.101 | 7.246 | 746,185 | -0.10(-1.36%) |
May 23, 2022 | 7.155 | 7.383 | 7.101 | 7.346 | 1,106,702 | +0.33(+4.66%) |
May 20, 2022 | 7.283 | 7.331 | 6.855 | 7.019 | 635,040 | -0.18(-2.53%) |
May 19, 2022 | 7.019 | 7.337 | 7.010 | 7.201 | 1,051,332 | +0.13(+1.80%) |
May 18, 2022 | 7.301 | 7.383 | 7.028 | 7.074 | 1,032,173 | -0.21(-2.87%) |
May 17, 2022 | 7.219 | 7.319 | 7.146 | 7.283 | 754,167 | +0.25(+3.62%) |
May 16, 2022 | 6.992 | 7.141 | 6.956 | 7.028 | 916,761 | +0.12(+1.70%) |
May 13, 2022 | 6.839 | 7.037 | 6.838 | 6.911 | 652,489 | +0.17(+2.54%) |
May 12, 2022 | 6.803 | 6.893 | 6.636 | 6.739 | 769,113 | -0.17(-2.48%) |
May 11, 2022 | 7.001 | 7.163 | 6.875 | 6.911 | 673,006 | +0.05(+0.66%) |
May 10, 2022 | 7.028 | 7.055 | 6.672 | 6.866 | 865,071 | -0.10(-1.42%) |
May 09, 2022 | 7.082 | 7.091 | 6.893 | 6.965 | 872,495 | -0.32(-4.34%) |
May 06, 2022 | 7.281 | 7.371 | 7.100 | 7.281 | 1,292,026 | +0.02(+0.25%) |
May 05, 2022 | 7.759 | 7.768 | 7.136 | 7.263 | 830,307 | -0.43(-5.63%) |
May 04, 2022 | 7.714 | 7.786 | 7.389 | 7.696 | 871,586 | +0.14(+1.91%) |
May 03, 2022 | 7.263 | 7.578 | 7.069 | 7.551 | 1,033,625 | +0.26(+3.59%) |
May 02, 2022 | 7.308 | 7.660 | 7.024 | 7.290 | 1,442,989 | -0.22(-2.88%) |
Apr 29, 2022 | 7.587 | 7.687 | 7.407 | 7.506 | 1,341,207 | -0.14(-1.77%) |
Apr 28, 2022 | 7.452 | 7.687 | 7.290 | 7.642 | 595,108 | +0.15(+2.05%) |
Apr 27, 2022 | 7.524 | 7.651 | 7.443 | 7.488 | 744,356 | +0.12(+1.59%) |
Apr 26, 2022 | 7.524 | 7.587 | 7.335 | 7.371 | 947,063 | -0.11(-1.45%) |
Apr 25, 2022 | 7.624 | 7.687 | 7.281 | 7.479 | 966,199 | -0.38(-4.82%) |
Apr 22, 2022 | 8.066 | 8.183 | 7.714 | 7.858 | 1,333,750 | -0.21(-2.57%) |
Apr 21, 2022 | 8.508 | 8.508 | 8.011 | 8.066 | 854,576 | -0.44(-5.20%) |
Apr 20, 2022 | 8.607 | 8.724 | 8.390 | 8.508 | 511,745 | -0.16(-1.87%) |
Apr 19, 2022 | 8.490 | 8.715 | 8.327 | 8.670 | 757,896 | +0.10(+1.16%) |
Apr 18, 2022 | 8.688 | 8.733 | 8.553 | 8.571 | 672,147 | -0.05(-0.52%) |
Apr 14, 2022 | 8.607 | 8.787 | 8.571 | 8.616 | 749,857 | +0.04(+0.42%) |
Apr 13, 2022 | 8.372 | 8.598 | 8.275 | 8.580 | 922,298 | +0.32(+3.93%) |
Apr 12, 2022 | 8.011 | 8.377 | 8.011 | 8.255 | 970,714 | +0.36(+4.57%) |
Apr 11, 2022 | 8.021 | 8.120 | 7.876 | 7.894 | 984,373 | -0.18(-2.23%) |
Apr 08, 2022 | 8.075 | 8.207 | 7.894 | 8.075 | 1,029,338 | +0.02(+0.22%) |
Apr 07, 2022 | 7.840 | 8.093 | 7.750 | 8.057 | 696,005 | +0.18(+2.29%) |
Apr 06, 2022 | 7.921 | 7.930 | 7.768 | 7.876 | 1,068,837 | +0.05(+0.58%) |
Apr 05, 2022 | 8.021 | 8.174 | 7.795 | 7.831 | 957,788 | -0.17(-2.14%) |
Apr 04, 2022 | 8.219 | 8.219 | 7.885 | 8.002 | 616,874 | -0.14(-1.77%) |
Apr 01, 2022 | 7.993 | 8.228 | 7.993 | 8.147 | 690,235 | +0.11(+1.35%) |
Mar 31, 2022 | 7.903 | 8.115 | 7.903 | 8.039 | 1,920,835 | +0.05(+0.68%) |
Mar 30, 2022 | 8.102 | 8.372 | 7.975 | 7.984 | 1,106,300 | +0.01(+0.11%) |
Mar 29, 2022 | 7.867 | 7.975 | 7.696 | 7.975 | 1,038,109 | -0.07(-0.90%) |
Mar 28, 2022 | 8.147 | 8.228 | 7.984 | 8.048 | 1,123,761 | -0.25(-3.04%) |
Mar 25, 2022 | 8.327 | 8.436 | 8.255 | 8.300 | 990,130 | +0.08(+0.99%) |
Mar 24, 2022 | 8.048 | 8.300 | 7.975 | 8.219 | 916,840 | +0.17(+2.13%) |
Mar 23, 2022 | 7.993 | 8.192 | 7.993 | 8.048 | 1,040,019 | +0.11(+1.36%) |
Mar 22, 2022 | 8.084 | 8.129 | 7.831 | 7.939 | 835,059 | -0.10(-1.23%) |
Mar 21, 2022 | 7.831 | 8.228 | 7.831 | 8.039 | 922,584 | +0.34(+4.45%) |
Mar 18, 2022 | 7.615 | 7.705 | 7.380 | 7.696 | 2,771,653 | +0.02(+0.23%) |
Mar 17, 2022 | 7.515 | 7.759 | 7.515 | 7.678 | 1,047,932 | +0.32(+4.29%) |
Mar 16, 2022 | 7.497 | 7.551 | 7.263 | 7.362 | 1,407,798 | -0.13(-1.69%) |
Mar 15, 2022 | 7.218 | 7.587 | 7.082 | 7.488 | 1,010,075 | +0.10(+1.34%) |
Mar 14, 2022 | 7.705 | 7.723 | 7.353 | 7.389 | 1,170,132 | -0.46(-5.86%) |
Mar 11, 2022 | 7.894 | 7.993 | 7.781 | 7.849 | 886,758 | -0.15(-1.92%) |
Mar 10, 2022 | 7.768 | 8.002 | 1,593,644 | +0.27(+3.50%) | ||
Mar 09, 2022 | 7.705 | 7.827 | 7.515 | 7.732 | 1,246,522 | +0.03(+0.35%) |
Mar 08, 2022 | 7.840 | 8.017 | 7.479 | 7.705 | 2,151,578 | -0.33(-4.15%) |
Mar 07, 2022 | 8.796 | 8.832 | 7.939 | 8.039 | 2,298,510 | -0.74(-8.43%) |
Mar 04, 2022 | 8.427 | 8.860 | 8.336 | 8.778 | 2,278,946 | +0.41(+4.85%) |
Mar 03, 2022 | 7.930 | 8.417 | 7.732 | 8.372 | 2,532,735 | +0.45(+5.69%) |
Mar 02, 2022 | 7.651 | 8.002 | 7.651 | 7.921 | 1,231,257 | +0.38(+5.02%) |