Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.14 | 11.34 | 11.11 | 11.30 | 6,319,683 | +0.09(+0.80%) |
Feb 27, 2023 | 11.25 | 11.28 | 11.12 | 11.21 | 4,922,074 | +0.06(+0.54%) |
Feb 24, 2023 | 11.14 | 11.19 | 11.04 | 11.15 | 4,300,519 | -0.23(-2.02%) |
Feb 23, 2023 | 11.29 | 11.41 | 11.15 | 11.38 | 5,093,783 | +0.20(+1.79%) |
Feb 22, 2023 | 11.08 | 11.37 | 11.02 | 11.18 | 9,181,032 | +0.09(+0.81%) |
Feb 21, 2023 | 10.89 | 11.18 | 10.86 | 11.09 | 6,665,162 | +0.04(+0.36%) |
Feb 17, 2023 | 11.15 | 11.23 | 10.90 | 11.05 | 6,416,610 | -0.18(-1.60%) |
Feb 16, 2023 | 11.19 | 11.34 | 11.13 | 11.23 | 6,401,557 | -0.16(-1.40%) |
Feb 15, 2023 | 11.16 | 11.42 | 11.16 | 11.39 | 7,661,652 | +0.12(+1.06%) |
Feb 14, 2023 | 11.12 | 11.65 | 11.12 | 11.27 | 13,726,958 | +0.10(+0.90%) |
Feb 13, 2023 | 10.50 | 11.20 | 10.48 | 11.17 | 12,569,634 | +0.76(+7.30%) |
Feb 10, 2023 | 10.21 | 10.44 | 10.18 | 10.41 | 6,336,507 | +0.08(+0.77%) |
Feb 09, 2023 | 10.42 | 10.44 | 10.19 | 10.33 | 6,874,416 | +0.17(+1.67%) |
Feb 08, 2023 | 10.30 | 10.30 | 9.861 | 10.16 | 8,128,818 | -0.19(-1.84%) |
Feb 07, 2023 | 10.09 | 10.36 | 10.03 | 10.35 | 7,666,728 | +0.19(+1.87%) |
Feb 06, 2023 | 10.10 | 10.23 | 10.07 | 10.16 | 6,008,648 | -0.06(-0.59%) |
Feb 03, 2023 | 10.30 | 10.39 | 10.18 | 10.22 | 7,216,776 | -0.17(-1.64%) |
Feb 02, 2023 | 10.29 | 10.58 | 10.21 | 10.39 | 9,269,671 | +0.14(+1.37%) |
Feb 01, 2023 | 9.890 | 10.31 | 9.865 | 10.25 | 6,256,024 | +0.29(+2.91%) |
Jan 31, 2023 | 9.890 | 9.955 | 9.810 | 9.960 | 4,802,605 | +0.13(+1.32%) |
Jan 30, 2023 | 9.820 | 9.950 | 9.750 | 9.830 | 3,848,811 | -0.03(-0.30%) |
Jan 27, 2023 | 9.920 | 9.945 | 9.760 | 9.860 | 3,984,966 | -0.10(-1.00%) |
Jan 26, 2023 | 9.930 | 10.02 | 9.880 | 9.960 | 5,315,106 | +0.11(+1.12%) |
Jan 25, 2023 | 9.620 | 9.878 | 9.570 | 9.850 | 4,566,435 | +0.06(+0.61%) |
Jan 24, 2023 | 9.580 | 9.850 | 9.430 | 9.790 | 4,509,734 | +0.22(+2.30%) |
Jan 23, 2023 | 9.520 | 9.575 | 9.455 | 9.570 | 3,873,069 | +0.05(+0.53%) |
Jan 20, 2023 | 9.420 | 9.530 | 9.370 | 9.520 | 3,872,799 | +0.17(+1.82%) |
Jan 19, 2023 | 9.300 | 9.450 | 9.250 | 9.350 | 4,012,183 | -0.07(-0.74%) |
Jan 18, 2023 | 9.530 | 9.600 | 9.315 | 9.420 | 5,517,608 | -0.10(-1.05%) |
Jan 17, 2023 | 9.520 | 9.630 | 9.505 | 9.520 | 4,285,559 | +0.01(+0.11%) |
Jan 13, 2023 | 9.370 | 9.520 | 9.330 | 9.510 | 4,828,303 | +0.09(+0.96%) |
Jan 12, 2023 | 9.350 | 9.430 | 9.225 | 9.420 | 6,465,316 | +0.13(+1.40%) |
Jan 11, 2023 | 9.460 | 9.545 | 9.275 | 9.290 | 6,435,873 | -0.16(-1.69%) |
Jan 10, 2023 | 9.340 | 9.540 | 9.340 | 9.450 | 5,401,186 | +0.07(+0.75%) |
Jan 09, 2023 | 9.230 | 9.490 | 9.210 | 9.380 | 8,051,649 | +0.18(+1.96%) |
Jan 06, 2023 | 9.060 | 9.250 | 9.000 | 9.200 | 6,321,350 | +0.22(+2.45%) |
Jan 05, 2023 | 8.910 | 9.020 | 8.765 | 8.980 | 7,738,115 | -0.06(-0.66%) |
Jan 04, 2023 | 8.800 | 9.110 | 8.770 | 9.040 | 8,729,167 | +0.27(+3.08%) |
Jan 03, 2023 | 8.810 | 8.845 | 8.590 | 8.770 | 9,223,788 | +0.21(+2.45%) |
Dec 30, 2022 | 8.520 | 8.615 | 8.470 | 8.560 | 4,830,777 | -0.08(-0.93%) |
Dec 29, 2022 | 8.460 | 8.675 | 8.450 | 8.640 | 5,577,892 | +0.22(+2.61%) |
Dec 28, 2022 | 8.440 | 8.560 | 8.390 | 8.420 | 5,923,048 | -0.05(-0.59%) |
Dec 27, 2022 | 8.340 | 8.510 | 8.295 | 8.470 | 4,820,078 | +0.15(+1.80%) |
Dec 23, 2022 | 8.220 | 8.350 | 8.195 | 8.320 | 4,347,411 | +0.05(+0.60%) |
Dec 22, 2022 | 8.200 | 8.280 | 8.100 | 8.270 | 5,095,122 | -0.04(-0.48%) |
Dec 21, 2022 | 8.000 | 8.350 | 8.000 | 8.310 | 7,262,882 | +0.35(+4.40%) |
Dec 20, 2022 | 7.740 | 8.055 | 7.720 | 7.960 | 4,761,794 | +0.18(+2.31%) |
Dec 19, 2022 | 7.950 | 8.200 | 7.770 | 7.780 | 7,368,190 | -0.16(-2.02%) |
Dec 16, 2022 | 7.810 | 7.970 | 7.780 | 7.940 | 7,111,538 | +0.02(+0.25%) |
Dec 15, 2022 | 7.940 | 8.025 | 7.810 | 7.920 | 13,003,058 | -0.24(-2.94%) |
Dec 14, 2022 | 8.200 | 8.260 | 8.075 | 8.160 | 6,996,768 | -0.07(-0.85%) |
Dec 13, 2022 | 8.250 | 8.430 | 8.130 | 8.230 | 7,949,186 | +0.31(+3.91%) |
Dec 12, 2022 | 7.900 | 7.930 | 7.800 | 7.920 | 3,449,870 | +0.03(+0.38%) |
Dec 09, 2022 | 7.970 | 7.970 | 7.870 | 7.890 | 2,536,646 | -0.13(-1.62%) |
Dec 08, 2022 | 7.940 | 8.050 | 7.900 | 8.020 | 3,635,716 | +0.20(+2.56%) |
Dec 07, 2022 | 7.860 | 7.920 | 7.750 | 7.820 | 2,806,322 | -0.13(-1.64%) |
Dec 06, 2022 | 7.980 | 8.030 | 7.820 | 7.950 | 3,821,401 | +0.05(+0.63%) |
Dec 05, 2022 | 7.960 | 8.030 | 7.855 | 7.900 | 3,943,876 | -0.17(-2.11%) |
Dec 02, 2022 | 7.820 | 8.110 | 7.800 | 8.070 | 3,074,434 | +0.13(+1.64%) |
Dec 01, 2022 | 7.830 | 7.990 | 7.800 | 7.940 | 3,956,224 | +0.07(+0.89%) |
Nov 30, 2022 | 7.500 | 7.895 | 7.445 | 7.870 | 5,857,619 | +0.42(+5.64%) |
Nov 29, 2022 | 7.490 | 7.520 | 7.400 | 7.450 | 3,222,446 | -0.01(-0.13%) |
Nov 28, 2022 | 7.410 | 7.567 | 7.350 | 7.460 | 3,814,392 | -0.12(-1.58%) |
Nov 25, 2022 | 7.530 | 7.640 | 7.515 | 7.580 | 1,261,009 | -0.01(-0.13%) |
Nov 23, 2022 | 7.590 | 7.720 | 7.560 | 7.590 | 3,479,909 | +0.00(+0.00%) |
Nov 22, 2022 | 7.540 | 7.610 | 7.495 | 7.590 | 3,163,849 | +0.09(+1.20%) |
Nov 21, 2022 | 7.610 | 7.700 | 7.441 | 7.500 | 3,783,191 | -0.27(-3.47%) |
Nov 18, 2022 | 7.880 | 7.913 | 7.730 | 7.770 | 5,601,744 | +0.04(+0.52%) |
Nov 17, 2022 | 7.430 | 7.760 | 7.365 | 7.730 | 4,662,385 | +0.15(+1.98%) |
Nov 16, 2022 | 7.570 | 7.655 | 7.510 | 7.580 | 4,941,762 | -0.07(-0.92%) |
Nov 15, 2022 | 7.770 | 7.925 | 7.555 | 7.650 | 8,771,267 | +0.22(+2.96%) |
Nov 14, 2022 | 7.630 | 7.680 | 7.430 | 7.430 | 7,760,396 | -0.33(-4.25%) |
Nov 11, 2022 | 7.350 | 7.880 | 7.335 | 7.760 | 12,122,712 | +0.44(+6.01%) |
Nov 10, 2022 | 7.020 | 7.380 | 7.000 | 7.320 | 10,746,075 | +0.70(+10.57%) |
Nov 09, 2022 | 6.960 | 7.000 | 6.515 | 6.620 | 5,229,151 | -0.46(-6.50%) |
Nov 08, 2022 | 7.055 | 7.225 | 6.750 | 7.080 | 7,500,830 | +0.10(+1.43%) |
Nov 07, 2022 | 7.000 | 7.090 | 6.820 | 6.980 | 8,794,655 | +0.05(+0.72%) |
Nov 04, 2022 | 6.730 | 6.940 | 6.718 | 6.930 | 10,559,601 | +0.41(+6.29%) |
Nov 03, 2022 | 6.300 | 6.570 | 6.285 | 6.520 | 5,921,719 | +0.10(+1.56%) |
Nov 02, 2022 | 6.660 | 6.400 | 6.420 | 8,261,972 | -0.47(-6.82%) | |
Nov 01, 2022 | 6.900 | 6.955 | 6.760 | 6.890 | 4,550,720 | +0.18(+2.68%) |
Oct 31, 2022 | 6.730 | 6.765 | 6.605 | 6.710 | 5,697,301 | -0.02(-0.30%) |
Oct 28, 2022 | 6.630 | 6.745 | 6.515 | 6.730 | 3,928,212 | +0.13(+1.97%) |
Oct 27, 2022 | 6.560 | 6.700 | 6.495 | 6.600 | 4,888,213 | -0.05(-0.75%) |
Oct 26, 2022 | 6.660 | 6.810 | 6.565 | 6.650 | 4,935,307 | -0.04(-0.60%) |
Oct 25, 2022 | 6.320 | 6.760 | 6.310 | 6.690 | 6,039,258 | +0.41(+6.53%) |
Oct 24, 2022 | 6.450 | 6.450 | 6.190 | 6.280 | 5,413,745 | -0.15(-2.33%) |
Oct 21, 2022 | 6.320 | 6.480 | 6.205 | 6.430 | 8,329,604 | +0.12(+1.90%) |
Oct 20, 2022 | 6.620 | 6.750 | 6.291 | 6.310 | 8,153,660 | -0.31(-4.68%) |
Oct 19, 2022 | 6.810 | 6.835 | 6.550 | 6.620 | 5,558,160 | -0.25(-3.64%) |
Oct 18, 2022 | 6.860 | 7.035 | 6.840 | 6.870 | 7,029,719 | +0.21(+3.15%) |
Oct 17, 2022 | 6.590 | 6.710 | 6.550 | 6.660 | 4,795,487 | +0.21(+3.26%) |
Oct 14, 2022 | 6.600 | 6.685 | 6.420 | 6.450 | 5,210,009 | -0.08(-1.23%) |
Oct 13, 2022 | 6.250 | 6.630 | 6.190 | 6.530 | 6,880,415 | +0.04(+0.62%) |
Oct 12, 2022 | 6.330 | 6.520 | 6.260 | 6.490 | 4,476,037 | +0.13(+2.04%) |
Oct 11, 2022 | 6.300 | 6.545 | 6.190 | 6.360 | 6,388,927 | +0.07(+1.11%) |
Oct 10, 2022 | 6.310 | 6.390 | 6.220 | 6.290 | 6,651,716 | -0.04(-0.63%) |
Oct 07, 2022 | 6.750 | 6.770 | 6.240 | 6.330 | 8,571,184 | -0.53(-7.73%) |
Oct 06, 2022 | 6.820 | 6.950 | 6.720 | 6.860 | 3,754,058 | +0.00(+0.00%) |
Oct 05, 2022 | 6.780 | 6.920 | 6.680 | 6.860 | 5,355,707 | -0.13(-1.86%) |
Oct 04, 2022 | 6.700 | 6.990 | 6.700 | 6.990 | 5,821,781 | +0.47(+7.21%) |
Oct 03, 2022 | 6.390 | 6.600 | 6.305 | 6.520 | 6,649,845 | +0.20(+3.16%) |
Sep 30, 2022 | 6.360 | 6.510 | 6.200 | 6.320 | 9,521,239 | -0.11(-1.71%) |
Sep 29, 2022 | 6.720 | 6.740 | 6.330 | 6.430 | 10,280,654 | -0.42(-6.13%) |
Sep 28, 2022 | 6.890 | 6.930 | 6.785 | 6.850 | 12,234,742 | -0.01(-0.15%) |
Sep 27, 2022 | 7.240 | 7.380 | 6.790 | 6.860 | 8,472,160 | -0.24(-3.38%) |
Sep 26, 2022 | 7.320 | 7.450 | 7.075 | 7.100 | 8,638,869 | -0.28(-3.79%) |
Sep 23, 2022 | 7.820 | 7.820 | 7.220 | 7.380 | 12,435,577 | -0.56(-7.05%) |
Sep 22, 2022 | 8.110 | 8.110 | 7.795 | 7.940 | 8,468,837 | -0.10(-1.24%) |
Sep 21, 2022 | 8.250 | 8.345 | 8.020 | 8.040 | 15,782,645 | +0.25(+3.21%) |
Sep 20, 2022 | 7.790 | 7.900 | 7.680 | 7.790 | 4,287,816 | -0.03(-0.38%) |
Sep 19, 2022 | 7.580 | 7.850 | 7.580 | 7.820 | 5,418,161 | +0.13(+1.69%) |
Sep 16, 2022 | 7.610 | 7.720 | 7.485 | 7.690 | 8,748,004 | -0.03(-0.39%) |
Sep 15, 2022 | 7.710 | 7.925 | 7.655 | 7.720 | 4,794,313 | -0.12(-1.53%) |
Sep 14, 2022 | 7.680 | 7.950 | 7.600 | 7.840 | 8,392,002 | +0.25(+3.29%) |
Sep 13, 2022 | 7.750 | 7.880 | 7.580 | 7.590 | 5,232,762 | -0.48(-5.95%) |
Sep 12, 2022 | 7.930 | 8.200 | 7.890 | 8.070 | 7,009,293 | +0.21(+2.67%) |
Sep 09, 2022 | 7.520 | 7.910 | 7.495 | 7.860 | 6,171,527 | +0.45(+6.07%) |
Sep 08, 2022 | 7.410 | 7.505 | 7.290 | 7.410 | 4,732,978 | -0.11(-1.46%) |
Sep 07, 2022 | 7.370 | 7.560 | 7.300 | 7.520 | 4,618,982 | +0.23(+3.16%) |
Sep 06, 2022 | 7.630 | 7.630 | 7.195 | 7.290 | 6,003,653 | -0.24(-3.19%) |
Sep 02, 2022 | 7.620 | 7.620 | 7.360 | 7.530 | 6,498,314 | +0.06(+0.80%) |
Sep 01, 2022 | 7.400 | 7.470 | 7.220 | 7.470 | 5,991,708 | -0.04(-0.53%) |
Aug 31, 2022 | 7.870 | 7.930 | 7.510 | 7.510 | 6,706,863 | -0.30(-3.84%) |
Aug 30, 2022 | 7.980 | 8.000 | 7.740 | 7.810 | 7,224,530 | -0.10(-1.26%) |
Aug 29, 2022 | 7.860 | 8.035 | 7.760 | 7.910 | 8,304,161 | -0.03(-0.38%) |
Aug 26, 2022 | 8.200 | 8.330 | 7.930 | 7.940 | 8,146,009 | -0.23(-2.82%) |
Aug 25, 2022 | 7.620 | 8.230 | 7.620 | 8.170 | 15,152,287 | +0.78(+10.55%) |
Aug 24, 2022 | 7.350 | 7.590 | 7.330 | 7.390 | 8,288,141 | +0.07(+0.96%) |
Aug 23, 2022 | 7.260 | 7.455 | 7.230 | 7.320 | 4,205,277 | -0.01(-0.14%) |
Aug 22, 2022 | 7.390 | 7.410 | 7.295 | 7.330 | 4,824,740 | -0.17(-2.27%) |
Aug 19, 2022 | 7.750 | 7.750 | 7.485 | 7.500 | 7,847,455 | -0.32(-4.09%) |
Aug 18, 2022 | 7.770 | 7.900 | 7.660 | 7.820 | 3,515,583 | +0.02(+0.26%) |
Aug 17, 2022 | 7.740 | 7.875 | 7.680 | 7.800 | 3,140,277 | -0.05(-0.64%) |
Aug 16, 2022 | 7.840 | 7.960 | 7.700 | 7.850 | 5,768,323 | +0.03(+0.38%) |
Aug 15, 2022 | 7.510 | 7.830 | 7.510 | 7.820 | 4,204,286 | +0.16(+2.09%) |
Aug 12, 2022 | 7.480 | 7.670 | 7.460 | 7.660 | 5,143,292 | +0.24(+3.23%) |
Aug 11, 2022 | 7.610 | 7.710 | 7.420 | 7.420 | 4,803,841 | -0.02(-0.27%) |
Aug 10, 2022 | 7.490 | 7.530 | 7.405 | 7.440 | 6,095,790 | +0.16(+2.20%) |
Aug 09, 2022 | 7.540 | 7.540 | 7.220 | 7.280 | 6,918,375 | -0.28(-3.70%) |
Aug 08, 2022 | 7.550 | 7.790 | 7.500 | 7.560 | 5,023,842 | +0.04(+0.53%) |
Aug 05, 2022 | 7.420 | 7.595 | 7.300 | 7.520 | 4,609,183 | +0.00(+0.00%) |
Aug 04, 2022 | 7.410 | 7.605 | 7.410 | 7.520 | 3,597,461 | +0.04(+0.53%) |
Aug 03, 2022 | 7.480 | 7.510 | 7.285 | 7.480 | 4,373,600 | +0.08(+1.08%) |
Aug 02, 2022 | 7.330 | 7.570 | 7.200 | 7.400 | 4,717,753 | +0.07(+0.95%) |
Aug 01, 2022 | 7.250 | 7.525 | 7.090 | 7.330 | 8,267,540 | +0.01(+0.14%) |
Jul 29, 2022 | 7.690 | 7.690 | 7.155 | 7.320 | 13,130,340 | -0.42(-5.43%) |
Jul 28, 2022 | 7.710 | 7.850 | 7.490 | 7.740 | 6,246,520 | +0.03(+0.39%) |
Jul 27, 2022 | 7.650 | 7.725 | 7.565 | 7.710 | 4,040,539 | +0.15(+1.98%) |
Jul 26, 2022 | 7.750 | 7.780 | 7.535 | 7.560 | 3,884,870 | -0.27(-3.45%) |
Jul 25, 2022 | 7.840 | 7.880 | 7.650 | 7.830 | 3,438,193 | +0.03(+0.38%) |
Jul 22, 2022 | 8.030 | 8.070 | 7.720 | 7.800 | 5,731,474 | -0.19(-2.38%) |
Jul 21, 2022 | 7.730 | 8.010 | 7.695 | 7.990 | 5,623,576 | +0.17(+2.17%) |
Jul 20, 2022 | 7.640 | 7.870 | 7.565 | 7.820 | 5,547,816 | +0.18(+2.36%) |
Jul 19, 2022 | 7.430 | 7.670 | 7.420 | 7.640 | 3,099,840 | +0.34(+4.66%) |
Jul 18, 2022 | 7.400 | 7.640 | 7.300 | 7.300 | 4,083,479 | +0.00(+0.00%) |
Jul 15, 2022 | 7.150 | 7.300 | 7.085 | 7.300 | 4,622,563 | +0.23(+3.25%) |
Jul 14, 2022 | 7.310 | 7.335 | 7.030 | 7.070 | 8,610,380 | -0.35(-4.72%) |
Jul 13, 2022 | 7.390 | 7.550 | 7.260 | 7.420 | 6,443,230 | -0.12(-1.59%) |
Jul 12, 2022 | 7.450 | 7.640 | 7.440 | 7.540 | 7,090,885 | +0.05(+0.67%) |
Jul 11, 2022 | 7.610 | 7.685 | 7.440 | 7.490 | 6,417,653 | -0.19(-2.47%) |
Jul 08, 2022 | 7.850 | 7.880 | 7.620 | 7.680 | 5,772,473 | -0.22(-2.78%) |
Jul 07, 2022 | 7.910 | 7.950 | 7.800 | 7.900 | 4,780,249 | +0.10(+1.28%) |
Jul 06, 2022 | 7.960 | 8.070 | 7.710 | 7.800 | 5,933,605 | -0.19(-2.38%) |
Jul 05, 2022 | 7.570 | 8.010 | 7.500 | 7.990 | 10,471,705 | +0.22(+2.83%) |
Jul 01, 2022 | 7.970 | 8.080 | 7.720 | 7.770 | 6,242,874 | -0.24(-3.00%) |
Jun 30, 2022 | 7.760 | 8.130 | 7.650 | 8.010 | 10,952,481 | +0.16(+2.04%) |
Jun 29, 2022 | 7.900 | 8.000 | 7.770 | 7.850 | 10,025,322 | -0.15(-1.88%) |
Jun 28, 2022 | 8.160 | 8.420 | 7.920 | 8.000 | 7,472,006 | -0.14(-1.72%) |
Jun 27, 2022 | 8.000 | 8.210 | 7.805 | 8.140 | 10,088,189 | +0.09(+1.12%) |
Jun 24, 2022 | 7.700 | 8.055 | 7.670 | 8.050 | 12,150,824 | +0.55(+7.33%) |
Jun 23, 2022 | 7.430 | 7.520 | 7.320 | 7.500 | 8,604,698 | +0.08(+1.08%) |
Jun 22, 2022 | 7.240 | 7.510 | 7.200 | 7.420 | 8,105,763 | +0.05(+0.68%) |
Jun 21, 2022 | 7.140 | 7.420 | 7.090 | 7.370 | 10,715,937 | +0.33(+4.69%) |
Jun 17, 2022 | 6.800 | 7.090 | 6.780 | 7.040 | 6,922,309 | +0.27(+3.99%) |
Jun 16, 2022 | 7.110 | 7.175 | 6.710 | 6.770 | 10,398,572 | -0.52(-7.13%) |
Jun 15, 2022 | 6.920 | 7.470 | 6.915 | 7.290 | 12,168,256 | +0.37(+5.35%) |
Jun 14, 2022 | 6.660 | 6.995 | 6.660 | 6.920 | 11,395,194 | +0.34(+5.17%) |
Jun 13, 2022 | 6.790 | 6.870 | 6.510 | 6.580 | 13,153,757 | -0.47(-6.67%) |
Jun 10, 2022 | 6.800 | 7.155 | 6.780 | 7.050 | 11,140,097 | +0.08(+1.15%) |
Jun 09, 2022 | 7.170 | 7.170 | 6.960 | 6.970 | 2,937,737 | -0.23(-3.19%) |
Jun 08, 2022 | 7.310 | 7.380 | 7.150 | 7.200 | 3,896,311 | -0.16(-2.17%) |
Jun 07, 2022 | 7.110 | 7.370 | 7.110 | 7.360 | 4,398,363 | +0.11(+1.52%) |
Jun 06, 2022 | 7.310 | 7.430 | 7.170 | 7.250 | 3,694,432 | -0.02(-0.28%) |
Jun 03, 2022 | 7.140 | 7.330 | 7.110 | 7.270 | 6,822,883 | +0.00(+0.00%) |
Jun 02, 2022 | 7.050 | 7.290 | 7.005 | 7.270 | 5,378,811 | +0.23(+3.27%) |
Jun 01, 2022 | 7.200 | 7.265 | 6.890 | 7.040 | 8,691,080 | -0.05(-0.71%) |
May 31, 2022 | 7.070 | 7.160 | 6.935 | 7.090 | 8,411,218 | +0.01(+0.14%) |
May 27, 2022 | 6.820 | 7.170 | 6.800 | 7.080 | 13,388,280 | +0.40(+5.99%) |
May 26, 2022 | 6.380 | 6.720 | 6.375 | 6.680 | 9,132,139 | +0.41(+6.54%) |
May 25, 2022 | 5.900 | 6.330 | 5.900 | 6.270 | 6,774,346 | +0.28(+4.67%) |
May 24, 2022 | 6.200 | 6.225 | 5.940 | 5.990 | 11,088,939 | -0.32(-5.07%) |
May 23, 2022 | 6.330 | 6.330 | 6.150 | 6.310 | 6,199,748 | +0.04(+0.64%) |
May 20, 2022 | 6.410 | 6.500 | 6.110 | 6.270 | 8,512,596 | -0.12(-1.88%) |
May 19, 2022 | 6.000 | 6.510 | 5.970 | 6.390 | 12,501,630 | +0.26(+4.24%) |
May 18, 2022 | 6.550 | 6.550 | 6.110 | 6.130 | 9,290,908 | -0.45(-6.84%) |
May 17, 2022 | 6.450 | 6.635 | 6.310 | 6.580 | 14,055,834 | +0.32(+5.11%) |
May 16, 2022 | 6.560 | 6.585 | 6.230 | 6.260 | 7,630,056 | -0.32(-4.86%) |
May 13, 2022 | 6.550 | 6.730 | 6.450 | 6.580 | 10,433,212 | +0.27(+4.28%) |
May 12, 2022 | 6.150 | 6.520 | 6.070 | 6.310 | 13,651,261 | +0.10(+1.61%) |
May 11, 2022 | 6.300 | 6.480 | 6.175 | 6.210 | 11,807,088 | -0.10(-1.58%) |
May 10, 2022 | 6.800 | 6.870 | 6.030 | 6.310 | 17,902,386 | -0.43(-6.38%) |
May 09, 2022 | 7.470 | 7.510 | 6.565 | 6.740 | 21,064,476 | -0.54(-7.42%) |
May 06, 2022 | 7.410 | 7.480 | 7.070 | 7.280 | 11,995,621 | -0.14(-1.89%) |
May 05, 2022 | 7.730 | 7.790 | 7.390 | 7.420 | 14,274,777 | -0.35(-4.50%) |
May 04, 2022 | 7.870 | 7.900 | 7.405 | 7.770 | 16,575,459 | -0.11(-1.40%) |
May 03, 2022 | 7.880 | 7.920 | 7.555 | 7.880 | 13,651,031 | -0.14(-1.75%) |
May 02, 2022 | 8.050 | 8.120 | 7.725 | 8.020 | 11,400,082 | -0.09(-1.11%) |
Apr 29, 2022 | 8.220 | 8.430 | 8.100 | 8.110 | 5,995,582 | -0.14(-1.70%) |
Apr 28, 2022 | 8.120 | 8.320 | 7.960 | 8.250 | 6,239,720 | +0.19(+2.36%) |
Apr 27, 2022 | 8.050 | 8.215 | 7.925 | 8.060 | 5,116,112 | +0.04(+0.50%) |
Apr 26, 2022 | 8.170 | 8.250 | 7.990 | 8.020 | 4,922,316 | -0.24(-2.91%) |
Apr 25, 2022 | 7.980 | 8.270 | 7.930 | 8.260 | 6,722,592 | +0.19(+2.35%) |
Apr 22, 2022 | 8.300 | 8.410 | 8.010 | 8.070 | 6,441,552 | -0.21(-2.54%) |
Apr 21, 2022 | 8.700 | 8.770 | 8.145 | 8.280 | 11,640,188 | -0.33(-3.83%) |
Apr 20, 2022 | 8.700 | 8.895 | 8.610 | 8.610 | 8,477,905 | +0.02(+0.23%) |
Apr 19, 2022 | 8.250 | 8.620 | 8.240 | 8.590 | 13,714,870 | +0.29(+3.49%) |
Apr 18, 2022 | 8.540 | 8.600 | 8.270 | 8.300 | 8,438,704 | -0.26(-3.04%) |
Apr 14, 2022 | 8.810 | 8.970 | 8.560 | 8.560 | 6,252,306 | -0.20(-2.28%) |
Apr 13, 2022 | 8.560 | 8.800 | 8.535 | 8.760 | 5,701,591 | +0.24(+2.82%) |
Apr 12, 2022 | 8.880 | 8.880 | 8.480 | 8.520 | 10,371,090 | -0.17(-1.96%) |
Apr 11, 2022 | 8.600 | 8.895 | 8.590 | 8.690 | 12,754,599 | +0.10(+1.16%) |
Apr 08, 2022 | 8.510 | 8.725 | 8.405 | 8.590 | 4,319,447 | +0.07(+0.82%) |
Apr 07, 2022 | 8.650 | 8.700 | 8.240 | 8.520 | 8,238,423 | -0.12(-1.39%) |
Apr 06, 2022 | 8.640 | 8.700 | 8.405 | 8.640 | 9,152,378 | -0.15(-1.71%) |
Apr 05, 2022 | 9.130 | 9.160 | 8.740 | 8.790 | 8,841,858 | -0.24(-2.66%) |
Apr 04, 2022 | 8.930 | 9.085 | 8.800 | 9.030 | 12,173,780 | +0.06(+0.67%) |
Apr 01, 2022 | 9.110 | 9.150 | 8.840 | 8.970 | 6,660,764 | -0.02(-0.22%) |
Mar 31, 2022 | 9.000 | 9.055 | 8.863 | 8.990 | 8,434,017 | -0.06(-0.66%) |
Mar 30, 2022 | 9.240 | 9.290 | 8.980 | 9.050 | 3,312,344 | -0.37(-3.93%) |
Mar 29, 2022 | 9.240 | 9.500 | 9.230 | 9.420 | 5,129,191 | +0.38(+4.20%) |
Mar 28, 2022 | 8.940 | 9.050 | 8.690 | 9.040 | 6,708,068 | +0.12(+1.35%) |
Mar 25, 2022 | 8.760 | 8.965 | 8.760 | 8.920 | 6,554,354 | +0.10(+1.13%) |
Mar 24, 2022 | 8.740 | 8.850 | 8.710 | 8.820 | 2,337,670 | +0.07(+0.80%) |
Mar 23, 2022 | 8.840 | 8.895 | 8.710 | 8.750 | 3,896,683 | -0.23(-2.56%) |
Mar 22, 2022 | 8.940 | 9.170 | 8.920 | 8.980 | 4,922,468 | +0.10(+1.13%) |
Mar 21, 2022 | 9.030 | 9.030 | 8.755 | 8.880 | 9,216,768 | -0.18(-1.99%) |
Mar 18, 2022 | 8.850 | 9.140 | 8.745 | 9.060 | 12,758,770 | +0.15(+1.68%) |
Mar 17, 2022 | 8.810 | 9.005 | 8.790 | 8.910 | 7,045,165 | -0.02(-0.22%) |
Mar 16, 2022 | 8.580 | 8.950 | 8.565 | 8.930 | 8,848,436 | +0.47(+5.56%) |
Mar 15, 2022 | 8.240 | 8.540 | 8.180 | 8.460 | 7,755,486 | +0.48(+6.02%) |
Mar 14, 2022 | 8.270 | 8.300 | 7.820 | 7.980 | 9,384,046 | -0.23(-2.80%) |
Mar 11, 2022 | 8.330 | 8.490 | 8.190 | 8.210 | 8,090,596 | +0.11(+1.36%) |
Mar 10, 2022 | 7.870 | 8.189 | 7.770 | 8.100 | 7,727,634 | +0.03(+0.37%) |
Mar 09, 2022 | 7.920 | 8.290 | 7.890 | 8.070 | 10,752,049 | +0.41(+5.35%) |
Mar 08, 2022 | 7.480 | 8.030 | 7.240 | 7.660 | 17,350,868 | +0.31(+4.22%) |
Mar 07, 2022 | 8.170 | 8.225 | 7.330 | 7.350 | 20,029,716 | -0.77(-9.48%) |
Mar 04, 2022 | 8.660 | 8.670 | 7.982 | 8.120 | 17,640,048 | -0.65(-7.41%) |
Mar 03, 2022 | 9.320 | 9.400 | 8.750 | 8.770 | 7,812,613 | -0.40(-4.36%) |
Mar 02, 2022 | 9.130 | 9.220 | 8.965 | 9.170 | 9,722,825 | +0.18(+2.00%) |