Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.540 | 8.950 | 8.450 | 8.830 | 844,469 | +0.41(+4.87%) |
Mar 30, 2023 | 8.530 | 8.670 | 8.210 | 8.420 | 520,870 | -0.02(-0.24%) |
Mar 29, 2023 | 8.410 | 8.550 | 8.215 | 8.440 | 602,758 | +0.20(+2.43%) |
Mar 28, 2023 | 8.630 | 8.690 | 8.115 | 8.240 | 707,770 | -0.48(-5.50%) |
Mar 27, 2023 | 8.550 | 8.880 | 8.405 | 8.720 | 639,420 | +0.29(+3.44%) |
Mar 24, 2023 | 7.750 | 8.440 | 7.665 | 8.430 | 1,284,808 | +0.59(+7.53%) |
Mar 23, 2023 | 8.030 | 8.240 | 7.790 | 7.840 | 599,964 | -0.09(-1.13%) |
Mar 22, 2023 | 8.330 | 8.330 | 7.910 | 7.930 | 774,363 | -0.42(-5.03%) |
Mar 21, 2023 | 8.140 | 8.480 | 7.920 | 8.350 | 835,407 | +0.32(+3.99%) |
Mar 20, 2023 | 8.040 | 8.210 | 7.900 | 8.030 | 547,733 | +0.02(+0.25%) |
Mar 17, 2023 | 8.300 | 8.466 | 7.870 | 8.010 | 1,145,246 | -0.39(-4.64%) |
Mar 16, 2023 | 8.170 | 8.500 | 7.980 | 8.400 | 615,837 | +0.18(+2.19%) |
Mar 15, 2023 | 7.870 | 8.240 | 7.830 | 8.220 | 687,634 | +0.08(+0.98%) |
Mar 14, 2023 | 8.630 | 8.720 | 8.050 | 8.140 | 901,849 | -0.16(-1.93%) |
Mar 13, 2023 | 7.870 | 8.570 | 7.790 | 8.300 | 841,571 | +0.30(+3.75%) |
Mar 10, 2023 | 8.160 | 8.168 | 7.610 | 8.000 | 1,364,615 | -0.22(-2.68%) |
Mar 09, 2023 | 8.820 | 8.820 | 8.210 | 8.220 | 675,881 | -0.67(-7.54%) |
Mar 08, 2023 | 8.630 | 9.070 | 8.410 | 8.890 | 731,873 | +0.29(+3.37%) |
Mar 07, 2023 | 8.450 | 8.910 | 8.240 | 8.600 | 936,162 | +0.14(+1.65%) |
Mar 06, 2023 | 8.590 | 8.835 | 8.180 | 8.460 | 1,246,854 | -0.62(-6.83%) |
Mar 03, 2023 | 8.650 | 9.170 | 8.550 | 9.080 | 657,944 | +0.55(+6.45%) |
Mar 02, 2023 | 8.000 | 8.620 | 7.863 | 8.530 | 774,476 | +0.40(+4.92%) |
Mar 01, 2023 | 8.570 | 8.570 | 8.110 | 8.130 | 662,662 | -0.42(-4.91%) |
Feb 28, 2023 | 8.410 | 8.660 | 8.370 | 8.550 | 641,917 | +0.12(+1.42%) |
Feb 27, 2023 | 8.510 | 8.570 | 8.170 | 8.430 | 488,065 | +0.11(+1.32%) |
Feb 24, 2023 | 8.370 | 8.490 | 8.180 | 8.320 | 691,011 | -0.32(-3.70%) |
Feb 23, 2023 | 8.920 | 8.980 | 8.440 | 8.640 | 774,414 | -0.19(-2.15%) |
Feb 22, 2023 | 8.860 | 9.100 | 8.590 | 8.830 | 861,773 | +0.03(+0.34%) |
Feb 21, 2023 | 9.270 | 9.310 | 8.630 | 8.800 | 1,396,854 | -0.70(-7.37%) |
Feb 17, 2023 | 9.660 | 9.660 | 9.135 | 9.500 | 910,231 | -0.13(-1.35%) |
Feb 16, 2023 | 9.910 | 10.38 | 9.630 | 9.630 | 1,287,803 | -0.40(-3.99%) |
Feb 15, 2023 | 9.940 | 10.23 | 9.020 | 10.03 | 4,015,366 | +1.35(+15.55%) |
Feb 14, 2023 | 8.730 | 8.860 | 8.430 | 8.680 | 897,033 | -0.01(-0.12%) |
Feb 13, 2023 | 8.890 | 8.900 | 8.430 | 8.690 | 733,250 | -0.13(-1.47%) |
Feb 10, 2023 | 8.610 | 9.015 | 8.490 | 8.820 | 1,043,830 | +0.03(+0.34%) |
Feb 09, 2023 | 8.930 | 9.200 | 8.730 | 8.790 | 1,054,386 | +0.01(+0.11%) |
Feb 08, 2023 | 9.550 | 9.690 | 8.755 | 8.780 | 1,018,252 | -0.85(-8.83%) |
Feb 07, 2023 | 9.420 | 9.680 | 9.160 | 9.630 | 798,944 | +0.15(+1.58%) |
Feb 06, 2023 | 9.700 | 9.800 | 9.290 | 9.480 | 694,217 | -0.37(-3.76%) |
Feb 03, 2023 | 9.490 | 9.930 | 9.402 | 9.850 | 992,223 | +0.00(+0.00%) |
Feb 02, 2023 | 9.690 | 10.09 | 9.650 | 9.850 | 1,229,112 | +0.47(+5.01%) |
Feb 01, 2023 | 9.320 | 9.440 | 8.860 | 9.380 | 1,000,829 | +0.11(+1.19%) |
Jan 31, 2023 | 9.030 | 9.380 | 9.030 | 9.270 | 929,796 | +0.26(+2.89%) |
Jan 30, 2023 | 9.090 | 9.140 | 8.690 | 9.010 | 1,097,725 | -0.35(-3.74%) |
Jan 27, 2023 | 9.080 | 9.490 | 9.020 | 9.360 | 715,548 | +0.15(+1.63%) |
Jan 26, 2023 | 9.610 | 9.770 | 8.890 | 9.210 | 842,259 | -0.17(-1.81%) |
Jan 25, 2023 | 8.760 | 9.390 | 8.550 | 9.380 | 662,188 | +0.39(+4.34%) |
Jan 24, 2023 | 9.290 | 9.445 | 8.915 | 8.990 | 682,673 | -0.41(-4.36%) |
Jan 23, 2023 | 9.200 | 9.520 | 9.040 | 9.400 | 1,027,509 | +0.20(+2.17%) |
Jan 20, 2023 | 9.190 | 9.225 | 8.790 | 9.200 | 1,251,974 | +0.17(+1.88%) |
Jan 19, 2023 | 9.710 | 9.810 | 8.920 | 9.030 | 1,156,992 | -0.89(-8.97%) |
Jan 18, 2023 | 10.26 | 10.79 | 9.800 | 9.920 | 937,117 | -0.19(-1.88%) |
Jan 17, 2023 | 9.920 | 10.26 | 9.730 | 10.11 | 930,916 | +0.17(+1.71%) |
Jan 13, 2023 | 9.440 | 9.960 | 9.390 | 9.940 | 868,907 | +0.28(+2.90%) |
Jan 12, 2023 | 9.500 | 9.740 | 9.145 | 9.660 | 1,403,166 | +0.27(+2.88%) |
Jan 11, 2023 | 9.000 | 9.445 | 8.790 | 9.390 | 1,176,532 | +0.46(+5.15%) |
Jan 10, 2023 | 8.580 | 9.110 | 8.580 | 8.930 | 571,962 | +0.27(+3.12%) |
Jan 09, 2023 | 8.500 | 8.710 | 8.380 | 8.660 | 1,143,208 | +0.31(+3.71%) |
Jan 06, 2023 | 8.140 | 8.360 | 7.510 | 8.350 | 1,421,317 | +0.27(+3.34%) |
Jan 05, 2023 | 8.200 | 8.270 | 7.960 | 8.080 | 819,489 | +0.07(+0.87%) |
Jan 04, 2023 | 7.980 | 8.155 | 7.610 | 8.010 | 1,159,599 | +0.21(+2.69%) |
Jan 03, 2023 | 7.890 | 8.240 | 7.500 | 7.800 | 1,057,874 | +0.16(+2.09%) |
Dec 30, 2022 | 7.430 | 7.660 | 7.240 | 7.640 | 659,779 | +0.07(+0.92%) |
Dec 29, 2022 | 7.060 | 7.660 | 6.940 | 7.570 | 844,658 | +0.66(+9.55%) |
Dec 28, 2022 | 6.860 | 7.020 | 6.720 | 6.910 | 1,128,374 | -0.24(-3.36%) |
Dec 27, 2022 | 7.470 | 7.470 | 6.860 | 7.150 | 1,229,494 | -0.35(-4.67%) |
Dec 23, 2022 | 8.050 | 8.050 | 7.490 | 7.500 | 609,676 | -0.56(-6.95%) |
Dec 22, 2022 | 7.980 | 8.140 | 7.730 | 8.060 | 920,335 | +0.01(+0.12%) |
Dec 21, 2022 | 7.820 | 8.400 | 7.680 | 8.050 | 2,345,237 | +0.96(+13.54%) |
Dec 20, 2022 | 7.170 | 7.460 | 7.080 | 7.090 | 2,305,227 | -0.17(-2.34%) |
Dec 19, 2022 | 8.000 | 8.000 | 7.130 | 7.260 | 859,372 | -0.75(-9.36%) |
Dec 16, 2022 | 7.890 | 8.120 | 7.755 | 8.010 | 1,464,357 | -0.12(-1.48%) |
Dec 15, 2022 | 8.060 | 8.320 | 8.000 | 8.130 | 738,353 | -0.18(-2.17%) |
Dec 14, 2022 | 8.730 | 8.780 | 8.160 | 8.310 | 784,383 | -0.43(-4.92%) |
Dec 13, 2022 | 9.150 | 9.410 | 8.530 | 8.740 | 976,246 | +0.12(+1.39%) |
Dec 12, 2022 | 8.270 | 8.640 | 8.070 | 8.620 | 690,858 | +0.38(+4.61%) |
Dec 09, 2022 | 8.830 | 9.020 | 8.240 | 8.240 | 697,348 | -0.60(-6.79%) |
Dec 08, 2022 | 8.050 | 8.870 | 7.700 | 8.840 | 1,473,789 | +0.89(+11.19%) |
Dec 07, 2022 | 7.760 | 7.995 | 7.680 | 7.950 | 542,908 | +0.12(+1.53%) |
Dec 06, 2022 | 8.270 | 8.270 | 7.770 | 7.830 | 566,025 | -0.42(-5.09%) |
Dec 05, 2022 | 8.910 | 8.950 | 8.180 | 8.250 | 733,467 | -0.71(-7.92%) |
Dec 02, 2022 | 8.400 | 9.010 | 8.230 | 8.960 | 588,716 | +0.31(+3.58%) |
Dec 01, 2022 | 8.830 | 9.040 | 8.520 | 8.650 | 1,005,332 | -0.13(-1.48%) |
Nov 30, 2022 | 7.940 | 8.820 | 7.700 | 8.780 | 1,612,526 | +0.92(+11.70%) |
Nov 29, 2022 | 8.130 | 8.320 | 7.730 | 7.860 | 635,634 | -0.28(-3.44%) |
Nov 28, 2022 | 8.120 | 8.365 | 8.105 | 8.140 | 859,532 | +0.02(+0.25%) |
Nov 25, 2022 | 8.210 | 8.230 | 8.010 | 8.120 | 371,699 | -0.18(-2.17%) |
Nov 23, 2022 | 8.190 | 8.400 | 8.059 | 8.300 | 938,766 | +0.13(+1.59%) |
Nov 22, 2022 | 8.350 | 8.350 | 7.910 | 8.170 | 671,359 | -0.09(-1.09%) |
Nov 21, 2022 | 8.040 | 8.310 | 7.950 | 8.260 | 618,651 | +0.10(+1.23%) |
Nov 18, 2022 | 8.570 | 8.570 | 7.910 | 8.160 | 796,233 | -0.06(-0.73%) |
Nov 17, 2022 | 8.620 | 8.630 | 8.010 | 8.220 | 1,015,240 | -0.74(-8.26%) |
Nov 16, 2022 | 8.870 | 9.100 | 8.730 | 8.960 | 975,168 | -0.13(-1.43%) |
Nov 15, 2022 | 8.840 | 9.360 | 8.697 | 9.090 | 1,125,804 | +0.61(+7.19%) |
Nov 14, 2022 | 9.220 | 9.290 | 8.440 | 8.480 | 1,300,770 | -0.86(-9.21%) |
Nov 11, 2022 | 9.080 | 9.870 | 8.930 | 9.340 | 1,769,181 | +0.28(+3.09%) |
Nov 10, 2022 | 7.950 | 9.140 | 7.790 | 9.060 | 1,271,478 | +1.81(+24.97%) |
Nov 09, 2022 | 7.640 | 7.720 | 7.155 | 7.250 | 931,518 | -0.53(-6.81%) |
Nov 08, 2022 | 7.730 | 8.170 | 7.570 | 7.780 | 1,042,431 | +0.20(+2.64%) |
Nov 07, 2022 | 9.070 | 9.155 | 7.165 | 7.580 | 1,673,405 | -1.31(-14.74%) |
Nov 04, 2022 | 8.290 | 8.960 | 7.730 | 8.890 | 1,747,941 | +1.11(+14.27%) |
Nov 03, 2022 | 7.630 | 8.040 | 7.530 | 7.780 | 1,194,318 | -0.07(-0.89%) |
Nov 02, 2022 | 8.380 | 7.820 | 7.850 | 1,418,761 | -0.56(-6.66%) | |
Nov 01, 2022 | 7.960 | 8.540 | 7.890 | 8.410 | 1,122,725 | +0.63(+8.10%) |
Oct 31, 2022 | 7.540 | 7.950 | 7.490 | 7.780 | 1,164,457 | +0.17(+2.23%) |
Oct 28, 2022 | 7.360 | 7.655 | 7.270 | 7.610 | 692,150 | +0.23(+3.12%) |
Oct 27, 2022 | 7.550 | 7.570 | 7.300 | 7.380 | 721,923 | -0.09(-1.20%) |
Oct 26, 2022 | 7.030 | 7.750 | 6.820 | 7.470 | 1,187,939 | +0.35(+4.92%) |
Oct 25, 2022 | 6.760 | 7.280 | 6.630 | 7.120 | 1,272,204 | +0.52(+7.88%) |
Oct 24, 2022 | 6.480 | 6.640 | 6.180 | 6.600 | 980,490 | +0.13(+2.01%) |
Oct 21, 2022 | 6.370 | 6.535 | 6.150 | 6.470 | 862,590 | +0.13(+2.05%) |
Oct 20, 2022 | 6.310 | 6.766 | 6.270 | 6.340 | 1,187,538 | +0.04(+0.63%) |
Oct 19, 2022 | 6.680 | 6.700 | 6.050 | 6.300 | 1,314,525 | -0.56(-8.16%) |
Oct 18, 2022 | 7.160 | 7.370 | 6.725 | 6.860 | 964,878 | +0.03(+0.44%) |
Oct 17, 2022 | 6.500 | 6.925 | 6.420 | 6.830 | 1,121,055 | +0.57(+9.11%) |
Oct 14, 2022 | 6.580 | 6.660 | 6.170 | 6.260 | 835,849 | -0.20(-3.10%) |
Oct 13, 2022 | 6.370 | 6.668 | 6.130 | 6.460 | 872,151 | -0.21(-3.15%) |
Oct 12, 2022 | 6.610 | 6.790 | 6.485 | 6.670 | 772,367 | +0.05(+0.76%) |
Oct 11, 2022 | 6.860 | 6.980 | 6.454 | 6.620 | 1,041,048 | -0.27(-3.92%) |
Oct 10, 2022 | 7.130 | 7.130 | 6.830 | 6.890 | 509,249 | -0.26(-3.64%) |
Oct 07, 2022 | 7.610 | 7.610 | 7.035 | 7.150 | 822,661 | -0.70(-8.92%) |
Oct 06, 2022 | 7.800 | 8.170 | 7.720 | 7.850 | 536,571 | +0.05(+0.64%) |
Oct 05, 2022 | 7.970 | 8.010 | 7.345 | 7.800 | 941,758 | -0.39(-4.76%) |
Oct 04, 2022 | 7.500 | 8.350 | 7.500 | 8.190 | 1,268,578 | +0.94(+12.97%) |
Oct 03, 2022 | 7.220 | 7.415 | 6.790 | 7.250 | 880,863 | +0.13(+1.83%) |
Sep 30, 2022 | 6.920 | 7.430 | 6.840 | 7.120 | 975,685 | +0.27(+3.94%) |
Sep 29, 2022 | 6.970 | 7.020 | 6.740 | 6.850 | 653,897 | -0.27(-3.79%) |
Sep 28, 2022 | 6.720 | 7.245 | 6.720 | 7.120 | 977,786 | +0.51(+7.72%) |
Sep 27, 2022 | 6.680 | 6.830 | 6.480 | 6.610 | 868,600 | +0.09(+1.38%) |
Sep 26, 2022 | 6.390 | 6.760 | 6.375 | 6.520 | 966,659 | +0.02(+0.31%) |
Sep 23, 2022 | 6.810 | 6.910 | 6.410 | 6.500 | 1,407,849 | -0.40(-5.80%) |
Sep 22, 2022 | 7.320 | 7.340 | 6.740 | 6.900 | 974,525 | -0.50(-6.76%) |
Sep 21, 2022 | 7.640 | 7.770 | 7.340 | 7.400 | 863,497 | -0.17(-2.25%) |
Sep 20, 2022 | 7.630 | 7.810 | 7.450 | 7.570 | 604,480 | -0.22(-2.82%) |
Sep 19, 2022 | 7.560 | 7.790 | 7.330 | 7.790 | 1,051,058 | +0.16(+2.10%) |
Sep 16, 2022 | 8.200 | 8.205 | 7.460 | 7.630 | 2,125,036 | -0.81(-9.60%) |
Sep 15, 2022 | 8.030 | 8.585 | 8.030 | 8.440 | 1,133,515 | +0.31(+3.81%) |
Sep 14, 2022 | 8.220 | 8.280 | 7.800 | 8.130 | 910,326 | -0.09(-1.09%) |
Sep 13, 2022 | 8.560 | 8.710 | 8.160 | 8.220 | 1,479,343 | -0.81(-8.97%) |
Sep 12, 2022 | 8.980 | 9.090 | 8.740 | 9.030 | 2,153,356 | +0.12(+1.35%) |
Sep 09, 2022 | 9.270 | 9.270 | 8.890 | 8.910 | 1,179,310 | -0.23(-2.52%) |
Sep 08, 2022 | 8.700 | 9.250 | 8.610 | 9.140 | 1,006,572 | +0.28(+3.16%) |
Sep 07, 2022 | 8.260 | 8.870 | 8.260 | 8.860 | 807,802 | +0.48(+5.73%) |
Sep 06, 2022 | 8.750 | 8.760 | 7.990 | 8.380 | 1,099,912 | -0.34(-3.90%) |
Sep 02, 2022 | 9.230 | 9.230 | 8.490 | 8.720 | 617,739 | -0.21(-2.35%) |
Sep 01, 2022 | 8.940 | 8.950 | 8.460 | 8.930 | 1,072,847 | +0.01(+0.11%) |
Aug 31, 2022 | 8.810 | 9.040 | 8.560 | 8.920 | 994,723 | +0.27(+3.12%) |
Aug 30, 2022 | 9.840 | 9.880 | 8.625 | 8.650 | 1,420,893 | -1.04(-10.73%) |
Aug 29, 2022 | 10.24 | 10.55 | 9.605 | 9.690 | 965,091 | -0.79(-7.54%) |
Aug 26, 2022 | 11.13 | 11.25 | 10.37 | 10.48 | 1,080,205 | -0.72(-6.43%) |
Aug 25, 2022 | 11.05 | 11.24 | 10.92 | 11.20 | 842,636 | +0.02(+0.18%) |
Aug 24, 2022 | 10.86 | 11.31 | 10.61 | 11.18 | 609,543 | +0.43(+4.00%) |
Aug 23, 2022 | 10.40 | 10.79 | 10.12 | 10.75 | 810,446 | +0.36(+3.46%) |
Aug 22, 2022 | 10.36 | 10.65 | 10.10 | 10.39 | 1,515,129 | -0.14(-1.33%) |
Aug 19, 2022 | 10.93 | 11.12 | 10.25 | 10.53 | 1,078,849 | -0.64(-5.73%) |
Aug 18, 2022 | 11.62 | 11.65 | 10.90 | 11.17 | 987,418 | -0.38(-3.29%) |
Aug 17, 2022 | 11.72 | 11.84 | 11.39 | 11.55 | 1,239,804 | -0.35(-2.94%) |
Aug 16, 2022 | 12.58 | 12.58 | 11.68 | 11.90 | 1,016,777 | -0.77(-6.08%) |
Aug 15, 2022 | 12.26 | 12.79 | 12.21 | 12.67 | 2,020,598 | +0.35(+2.84%) |
Aug 12, 2022 | 12.23 | 12.60 | 12.04 | 12.32 | 966,128 | +0.20(+1.65%) |
Aug 11, 2022 | 12.74 | 13.21 | 12.04 | 12.12 | 1,684,173 | -0.50(-3.96%) |
Aug 10, 2022 | 11.68 | 12.79 | 11.23 | 12.62 | 1,902,056 | +1.41(+12.58%) |
Aug 09, 2022 | 11.41 | 11.61 | 10.91 | 11.21 | 1,340,528 | -0.48(-4.11%) |
Aug 08, 2022 | 11.57 | 11.97 | 11.11 | 11.69 | 1,918,945 | +0.24(+2.10%) |
Aug 05, 2022 | 10.99 | 11.67 | 10.65 | 11.45 | 1,580,711 | +0.09(+0.79%) |
Aug 04, 2022 | 10.11 | 12.12 | 10.11 | 11.36 | 2,396,273 | +1.47(+14.86%) |
Aug 03, 2022 | 9.730 | 10.08 | 9.720 | 9.890 | 1,252,031 | +0.37(+3.89%) |
Aug 02, 2022 | 8.990 | 9.785 | 8.990 | 9.520 | 1,498,741 | +0.36(+3.93%) |
Aug 01, 2022 | 9.100 | 9.490 | 8.950 | 9.160 | 1,098,346 | +0.00(+0.00%) |
Jul 29, 2022 | 9.250 | 9.330 | 8.800 | 9.160 | 1,418,576 | -0.14(-1.51%) |
Jul 28, 2022 | 9.130 | 9.415 | 8.750 | 9.300 | 1,093,810 | +0.23(+2.54%) |
Jul 27, 2022 | 9.120 | 9.120 | 8.780 | 9.070 | 989,850 | +0.18(+2.02%) |
Jul 26, 2022 | 8.670 | 9.030 | 8.390 | 8.890 | 1,177,135 | +0.15(+1.72%) |
Jul 25, 2022 | 8.640 | 8.775 | 8.420 | 8.740 | 896,386 | +0.05(+0.58%) |
Jul 22, 2022 | 9.770 | 9.770 | 8.600 | 8.690 | 1,235,497 | -0.87(-9.10%) |
Jul 21, 2022 | 9.670 | 9.940 | 9.400 | 9.560 | 1,132,279 | -0.05(-0.52%) |
Jul 20, 2022 | 9.340 | 9.990 | 9.320 | 9.610 | 1,197,721 | +0.41(+4.46%) |
Jul 19, 2022 | 9.110 | 9.290 | 8.920 | 9.200 | 1,083,356 | +0.25(+2.79%) |
Jul 18, 2022 | 9.790 | 9.960 | 8.880 | 8.950 | 1,274,919 | -0.58(-6.09%) |
Jul 15, 2022 | 9.510 | 9.710 | 9.000 | 9.530 | 971,216 | -0.04(-0.42%) |
Jul 14, 2022 | 9.780 | 9.880 | 9.310 | 9.570 | 760,641 | -0.33(-3.33%) |
Jul 13, 2022 | 9.410 | 10.10 | 9.255 | 9.900 | 823,220 | +0.13(+1.33%) |
Jul 12, 2022 | 9.550 | 9.780 | 9.090 | 9.770 | 999,485 | +0.40(+4.32%) |
Jul 11, 2022 | 10.28 | 10.32 | 9.350 | 9.365 | 1,085,286 | -1.04(-9.95%) |
Jul 08, 2022 | 10.47 | 10.89 | 10.03 | 10.40 | 1,260,480 | -0.33(-3.08%) |
Jul 07, 2022 | 9.530 | 10.75 | 9.419 | 10.73 | 2,171,364 | +1.16(+12.12%) |
Jul 06, 2022 | 9.150 | 9.820 | 9.120 | 9.570 | 1,514,610 | +0.47(+5.16%) |
Jul 05, 2022 | 8.270 | 9.130 | 8.040 | 9.100 | 1,238,109 | +0.68(+8.08%) |
Jul 01, 2022 | 8.070 | 8.515 | 7.960 | 8.420 | 973,792 | +0.33(+4.08%) |
Jun 30, 2022 | 7.990 | 8.190 | 7.770 | 8.090 | 1,221,540 | -0.13(-1.58%) |
Jun 29, 2022 | 8.120 | 8.290 | 7.820 | 8.220 | 1,037,841 | -0.02(-0.24%) |
Jun 28, 2022 | 8.640 | 8.990 | 8.120 | 8.240 | 1,368,948 | -0.36(-4.19%) |
Jun 27, 2022 | 8.750 | 8.850 | 8.210 | 8.600 | 1,748,252 | -0.15(-1.71%) |
Jun 24, 2022 | 8.850 | 9.230 | 8.560 | 8.750 | 13,848,521 | +0.05(+0.57%) |
Jun 23, 2022 | 7.830 | 8.700 | 7.803 | 8.700 | 1,678,298 | +0.95(+12.26%) |
Jun 22, 2022 | 7.410 | 8.060 | 7.350 | 7.750 | 1,054,768 | +0.21(+2.79%) |
Jun 21, 2022 | 7.480 | 7.790 | 7.430 | 7.540 | 1,642,569 | +0.22(+3.01%) |
Jun 17, 2022 | 7.000 | 7.685 | 6.990 | 7.320 | 2,183,511 | +0.35(+5.02%) |
Jun 16, 2022 | 6.870 | 6.970 | 6.500 | 6.970 | 2,585,844 | -0.18(-2.52%) |
Jun 15, 2022 | 6.580 | 7.355 | 6.580 | 7.150 | 1,712,284 | +0.71(+11.02%) |
Jun 14, 2022 | 6.440 | 6.555 | 5.955 | 6.440 | 2,369,506 | +0.04(+0.63%) |
Jun 13, 2022 | 6.600 | 6.780 | 6.320 | 6.400 | 1,886,803 | -0.57(-8.18%) |
Jun 10, 2022 | 7.200 | 7.285 | 6.700 | 6.970 | 1,422,207 | -0.53(-7.07%) |
Jun 09, 2022 | 7.610 | 7.615 | 7.220 | 7.500 | 4,967,385 | -0.28(-3.60%) |
Jun 08, 2022 | 6.910 | 7.890 | 6.910 | 7.780 | 2,060,398 | +0.84(+12.10%) |
Jun 07, 2022 | 6.670 | 6.960 | 6.590 | 6.940 | 1,528,137 | +0.14(+2.06%) |
Jun 06, 2022 | 7.130 | 7.300 | 6.705 | 6.800 | 1,465,332 | -0.14(-2.02%) |
Jun 03, 2022 | 7.750 | 7.860 | 6.920 | 6.940 | 1,722,487 | -1.05(-13.14%) |
Jun 02, 2022 | 7.250 | 8.150 | 7.170 | 7.990 | 1,525,690 | +0.69(+9.45%) |
Jun 01, 2022 | 7.910 | 8.080 | 7.270 | 7.300 | 1,261,943 | -0.52(-6.65%) |
May 31, 2022 | 8.180 | 8.260 | 7.560 | 7.820 | 1,426,100 | -0.40(-4.87%) |
May 27, 2022 | 7.640 | 8.300 | 7.570 | 8.220 | 1,155,524 | +0.65(+8.59%) |
May 26, 2022 | 7.540 | 7.751 | 7.380 | 7.570 | 1,426,769 | +0.04(+0.53%) |
May 25, 2022 | 7.390 | 7.720 | 7.370 | 7.530 | 871,075 | +0.06(+0.80%) |
May 24, 2022 | 7.750 | 7.850 | 7.300 | 7.470 | 1,142,463 | -0.43(-5.44%) |
May 23, 2022 | 7.800 | 7.920 | 7.540 | 7.900 | 1,562,392 | +0.19(+2.46%) |
May 20, 2022 | 7.920 | 8.100 | 7.280 | 7.710 | 1,725,230 | -0.07(-0.90%) |
May 19, 2022 | 7.480 | 7.910 | 7.440 | 7.780 | 1,721,104 | +0.25(+3.32%) |
May 18, 2022 | 7.990 | 8.188 | 7.440 | 7.530 | 1,298,681 | -0.68(-8.28%) |
May 17, 2022 | 8.380 | 8.610 | 7.920 | 8.210 | 1,274,715 | +0.12(+1.48%) |
May 16, 2022 | 8.140 | 8.360 | 7.850 | 8.090 | 1,490,681 | -0.15(-1.82%) |
May 13, 2022 | 7.160 | 8.270 | 7.080 | 8.240 | 1,993,638 | +1.36(+19.77%) |
May 12, 2022 | 6.260 | 6.970 | 6.200 | 6.880 | 2,468,614 | +0.38(+5.93%) |
May 11, 2022 | 7.130 | 7.220 | 6.480 | 6.495 | 1,831,010 | -0.74(-10.17%) |
May 10, 2022 | 7.500 | 7.940 | 6.790 | 7.230 | 2,420,168 | +0.00(+0.00%) |
May 09, 2022 | 7.830 | 7.920 | 7.115 | 7.230 | 2,343,886 | -0.99(-12.04%) |
May 06, 2022 | 8.690 | 8.710 | 7.950 | 8.220 | 1,764,388 | -0.63(-7.12%) |
May 05, 2022 | 9.240 | 9.415 | 8.735 | 8.850 | 2,007,041 | -0.40(-4.32%) |
May 04, 2022 | 8.880 | 9.390 | 8.380 | 9.250 | 1,271,151 | +0.30(+3.35%) |
May 03, 2022 | 8.610 | 9.170 | 8.570 | 8.950 | 1,646,021 | +0.29(+3.35%) |
May 02, 2022 | 8.210 | 8.690 | 8.060 | 8.660 | 2,165,145 | +0.41(+4.97%) |
Apr 29, 2022 | 8.500 | 8.920 | 8.220 | 8.250 | 1,822,152 | -0.32(-3.73%) |
Apr 28, 2022 | 8.540 | 8.720 | 7.980 | 8.570 | 2,131,231 | +0.06(+0.71%) |
Apr 27, 2022 | 8.570 | 8.980 | 8.450 | 8.510 | 1,206,944 | -0.10(-1.16%) |
Apr 26, 2022 | 9.270 | 9.407 | 8.600 | 8.610 | 1,773,657 | -0.73(-7.82%) |
Apr 25, 2022 | 9.190 | 9.540 | 9.040 | 9.340 | 2,074,404 | +0.16(+1.74%) |
Apr 22, 2022 | 9.400 | 9.690 | 9.080 | 9.180 | 1,855,720 | -0.17(-1.82%) |
Apr 21, 2022 | 10.28 | 10.61 | 9.200 | 9.350 | 1,217,102 | -0.65(-6.50%) |
Apr 20, 2022 | 10.42 | 10.48 | 9.695 | 10.00 | 1,027,712 | -0.34(-3.29%) |
Apr 19, 2022 | 10.32 | 10.72 | 10.18 | 10.34 | 1,183,769 | +0.01(+0.10%) |
Apr 18, 2022 | 10.79 | 10.82 | 10.16 | 10.33 | 1,102,260 | -0.49(-4.53%) |
Apr 14, 2022 | 12.05 | 12.05 | 10.71 | 10.82 | 1,477,109 | -1.18(-9.83%) |
Apr 13, 2022 | 11.83 | 12.30 | 11.75 | 12.00 | 2,369,306 | +0.01(+0.08%) |
Apr 12, 2022 | 12.31 | 12.93 | 11.76 | 11.99 | 1,248,146 | -0.06(-0.50%) |
Apr 11, 2022 | 12.31 | 12.58 | 11.83 | 12.05 | 983,705 | -0.34(-2.74%) |
Apr 08, 2022 | 13.07 | 13.15 | 12.23 | 12.39 | 1,148,821 | -0.79(-5.99%) |
Apr 07, 2022 | 13.17 | 13.44 | 12.50 | 13.18 | 1,038,234 | +0.02(+0.15%) |
Apr 06, 2022 | 13.29 | 13.39 | 12.45 | 13.16 | 1,238,095 | -0.41(-3.02%) |
Apr 05, 2022 | 14.54 | 14.54 | 13.42 | 13.57 | 1,295,754 | -0.98(-6.74%) |
Apr 04, 2022 | 14.85 | 15.19 | 14.51 | 14.55 | 957,736 | -0.18(-1.22%) |