Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.130 | 8.140 | 8.120 | 8.130 | 2,269,873 | +0.01(+0.12%) |
Apr 27, 2023 | 8.140 | 8.148 | 8.110 | 8.120 | 4,068,471 | +0.00(+0.00%) |
Apr 26, 2023 | 8.130 | 8.151 | 8.110 | 8.120 | 2,132,670 | -0.02(-0.25%) |
Apr 25, 2023 | 8.150 | 8.170 | 8.130 | 8.140 | 4,272,746 | -0.01(-0.12%) |
Apr 24, 2023 | 8.160 | 8.160 | 8.140 | 8.150 | 1,016,233 | -0.01(-0.12%) |
Apr 21, 2023 | 8.150 | 8.160 | 8.145 | 8.160 | 2,010,739 | +0.01(+0.12%) |
Apr 20, 2023 | 8.140 | 8.160 | 8.140 | 8.150 | 1,230,284 | +0.00(+0.00%) |
Apr 19, 2023 | 8.130 | 8.170 | 8.130 | 8.150 | 2,044,420 | +0.01(+0.12%) |
Apr 18, 2023 | 8.150 | 8.150 | 8.130 | 8.140 | 2,875,440 | +0.01(+0.12%) |
Apr 17, 2023 | 8.120 | 8.155 | 8.110 | 8.130 | 1,959,011 | +0.02(+0.25%) |
Apr 14, 2023 | 8.140 | 8.170 | 8.110 | 8.110 | 598,071 | -0.03(-0.37%) |
Apr 13, 2023 | 8.150 | 8.160 | 8.130 | 8.140 | 1,637,069 | +0.01(+0.12%) |
Apr 12, 2023 | 8.160 | 8.165 | 8.130 | 8.130 | 1,257,692 | -0.01(-0.12%) |
Apr 11, 2023 | 8.160 | 8.180 | 8.140 | 8.140 | 1,749,993 | +0.00(+0.00%) |
Apr 10, 2023 | 8.110 | 8.185 | 8.110 | 8.140 | 2,443,755 | +0.03(+0.37%) |
Apr 06, 2023 | 8.150 | 8.160 | 8.110 | 8.110 | 665,373 | -0.04(-0.49%) |
Apr 05, 2023 | 8.090 | 8.160 | 8.080 | 8.150 | 2,112,989 | +0.02(+0.25%) |
Apr 04, 2023 | 8.090 | 8.140 | 8.070 | 8.130 | 2,185,318 | +0.04(+0.49%) |
Apr 03, 2023 | 8.080 | 8.090 | 8.070 | 8.090 | 1,412,355 | +0.00(+0.00%) |
Mar 31, 2023 | 8.100 | 8.110 | 8.070 | 8.090 | 3,672,466 | -0.01(-0.12%) |
Mar 30, 2023 | 8.080 | 8.100 | 8.055 | 8.100 | 643,987 | +0.03(+0.37%) |
Mar 29, 2023 | 8.120 | 8.130 | 8.050 | 8.070 | 703,443 | -0.03(-0.37%) |
Mar 28, 2023 | 8.030 | 8.140 | 8.030 | 8.100 | 711,410 | +0.06(+0.75%) |
Mar 27, 2023 | 8.030 | 8.060 | 8.010 | 8.040 | 1,136,153 | +0.01(+0.12%) |
Mar 24, 2023 | 8.040 | 8.040 | 8.010 | 8.030 | 1,012,239 | -0.01(-0.12%) |
Mar 23, 2023 | 8.010 | 8.060 | 8.010 | 8.040 | 1,360,301 | +0.04(+0.50%) |
Mar 22, 2023 | 8.030 | 8.050 | 7.970 | 8.000 | 1,274,972 | +0.00(+0.00%) |
Mar 21, 2023 | 8.030 | 8.050 | 7.990 | 8.000 | 1,262,294 | -0.01(-0.12%) |
Mar 20, 2023 | 7.880 | 8.010 | 7.880 | 8.010 | 1,843,929 | +0.05(+0.63%) |
Mar 17, 2023 | 7.990 | 8.010 | 7.790 | 7.960 | 9,105,861 | -0.14(-1.73%) |
Mar 16, 2023 | 8.090 | 8.110 | 8.060 | 8.100 | 1,761,345 | -0.01(-0.12%) |
Mar 15, 2023 | 8.080 | 8.110 | 8.060 | 8.110 | 5,824,465 | +0.01(+0.12%) |
Mar 14, 2023 | 8.130 | 8.130 | 8.080 | 8.100 | 3,616,567 | -0.01(-0.12%) |
Mar 13, 2023 | 8.080 | 8.150 | 8.055 | 8.110 | 3,977,930 | +0.00(+0.00%) |
Mar 10, 2023 | 8.120 | 8.130 | 8.080 | 8.110 | 7,643,606 | -0.03(-0.37%) |
Mar 09, 2023 | 8.060 | 8.140 | 8.050 | 8.140 | 26,551,628 | -0.04(-0.49%) |
Mar 08, 2023 | 8.140 | 8.200 | 8.130 | 8.180 | 72,923,408 | +2.23(+37.48%) |
Mar 07, 2023 | 6.110 | 6.140 | 5.930 | 5.950 | 326,310 | -0.19(-3.09%) |
Mar 06, 2023 | 6.400 | 6.400 | 6.090 | 6.140 | 369,316 | -0.20(-3.15%) |
Mar 03, 2023 | 6.240 | 6.360 | 6.165 | 6.340 | 241,438 | +0.19(+3.09%) |
Mar 02, 2023 | 5.880 | 6.210 | 5.840 | 6.150 | 227,579 | +0.19(+3.19%) |
Mar 01, 2023 | 5.910 | 6.000 | 5.820 | 5.960 | 259,579 | +0.05(+0.85%) |
Feb 28, 2023 | 5.780 | 6.013 | 5.550 | 5.910 | 449,440 | +0.08(+1.37%) |
Feb 27, 2023 | 5.870 | 6.460 | 5.780 | 5.830 | 218,604 | +0.08(+1.39%) |
Feb 24, 2023 | 5.630 | 5.812 | 5.490 | 5.750 | 222,589 | -0.01(-0.26%) |
Feb 23, 2023 | 5.750 | 5.870 | 5.670 | 5.765 | 469,852 | +0.10(+1.86%) |
Feb 22, 2023 | 5.550 | 5.730 | 5.325 | 5.660 | 725,079 | -0.05(-0.88%) |
Feb 21, 2023 | 5.830 | 5.900 | 5.670 | 5.710 | 188,136 | -0.21(-3.55%) |
Feb 17, 2023 | 6.000 | 6.000 | 5.780 | 5.920 | 264,774 | -0.07(-1.17%) |
Feb 16, 2023 | 6.030 | 6.200 | 5.916 | 5.990 | 301,941 | -0.23(-3.70%) |
Feb 15, 2023 | 5.880 | 6.240 | 5.860 | 6.220 | 312,255 | +0.28(+4.71%) |
Feb 14, 2023 | 5.710 | 5.965 | 5.710 | 5.940 | 368,233 | +0.15(+2.59%) |
Feb 13, 2023 | 5.790 | 5.840 | 5.640 | 5.790 | 263,774 | +0.05(+0.87%) |
Feb 10, 2023 | 5.710 | 5.870 | 5.530 | 5.740 | 628,222 | +0.00(+0.00%) |
Feb 09, 2023 | 6.020 | 6.220 | 5.700 | 5.740 | 369,770 | -0.16(-2.71%) |
Feb 08, 2023 | 5.970 | 6.020 | 5.850 | 5.900 | 423,664 | -0.14(-2.32%) |
Feb 07, 2023 | 6.010 | 6.140 | 5.759 | 6.040 | 346,457 | -0.01(-0.17%) |
Feb 06, 2023 | 6.140 | 6.220 | 5.971 | 6.050 | 273,297 | -0.17(-2.73%) |
Feb 03, 2023 | 6.280 | 6.380 | 6.120 | 6.220 | 385,985 | -0.16(-2.51%) |
Feb 02, 2023 | 6.320 | 6.520 | 6.305 | 6.380 | 527,544 | +0.13(+2.08%) |
Feb 01, 2023 | 6.110 | 6.370 | 5.940 | 6.250 | 904,042 | +0.18(+2.97%) |
Jan 31, 2023 | 5.910 | 6.090 | 5.770 | 6.070 | 443,033 | +0.17(+2.88%) |
Jan 30, 2023 | 5.700 | 5.960 | 5.540 | 5.900 | 470,978 | +0.14(+2.43%) |
Jan 27, 2023 | 5.410 | 5.820 | 5.400 | 5.760 | 371,259 | +0.31(+5.69%) |
Jan 26, 2023 | 5.480 | 5.570 | 5.300 | 5.450 | 634,137 | +0.02(+0.37%) |
Jan 25, 2023 | 5.650 | 5.690 | 5.410 | 5.430 | 224,141 | -0.33(-5.73%) |
Jan 24, 2023 | 5.680 | 5.860 | 5.565 | 5.760 | 828,558 | +0.04(+0.70%) |
Jan 23, 2023 | 5.450 | 5.740 | 5.410 | 5.720 | 461,824 | +0.29(+5.34%) |
Jan 20, 2023 | 5.350 | 5.470 | 5.220 | 5.430 | 246,326 | +0.14(+2.65%) |
Jan 19, 2023 | 5.160 | 5.310 | 5.060 | 5.290 | 142,855 | +0.08(+1.54%) |
Jan 18, 2023 | 5.490 | 5.530 | 5.190 | 5.210 | 220,551 | -0.21(-3.87%) |
Jan 17, 2023 | 5.210 | 5.530 | 5.140 | 5.420 | 354,563 | +0.22(+4.23%) |
Jan 13, 2023 | 5.060 | 5.270 | 5.050 | 5.200 | 167,589 | +0.07(+1.36%) |
Jan 12, 2023 | 5.080 | 5.130 | 5.015 | 5.130 | 222,145 | +0.09(+1.79%) |
Jan 11, 2023 | 4.910 | 5.060 | 4.880 | 5.040 | 245,596 | +0.13(+2.65%) |
Jan 10, 2023 | 5.010 | 5.075 | 4.795 | 4.910 | 442,372 | -0.10(-2.00%) |
Jan 09, 2023 | 4.690 | 5.050 | 4.630 | 5.010 | 630,757 | +0.41(+8.91%) |
Jan 06, 2023 | 4.490 | 4.670 | 4.360 | 4.600 | 444,141 | +0.16(+3.60%) |
Jan 05, 2023 | 4.510 | 4.560 | 4.320 | 4.440 | 381,382 | -0.13(-2.84%) |
Jan 04, 2023 | 4.510 | 4.630 | 4.320 | 4.570 | 480,167 | +0.13(+2.93%) |
Jan 03, 2023 | 4.280 | 4.490 | 4.280 | 4.440 | 493,097 | +0.18(+4.23%) |
Dec 30, 2022 | 4.170 | 4.515 | 4.140 | 4.260 | 556,942 | +0.05(+1.19%) |
Dec 29, 2022 | 4.110 | 4.270 | 4.040 | 4.210 | 576,833 | +0.17(+4.21%) |
Dec 28, 2022 | 4.180 | 4.260 | 4.040 | 4.040 | 396,259 | -0.14(-3.35%) |
Dec 27, 2022 | 4.360 | 4.375 | 4.180 | 4.180 | 158,882 | -0.18(-4.13%) |
Dec 23, 2022 | 4.370 | 4.440 | 4.310 | 4.360 | 320,815 | +0.00(+0.00%) |
Dec 22, 2022 | 4.380 | 4.390 | 4.140 | 4.360 | 535,352 | -0.09(-2.02%) |
Dec 21, 2022 | 4.500 | 4.578 | 4.280 | 4.450 | 372,741 | +0.05(+1.14%) |
Dec 20, 2022 | 4.260 | 4.410 | 4.150 | 4.400 | 435,777 | +0.13(+3.04%) |
Dec 19, 2022 | 4.540 | 4.620 | 4.240 | 4.270 | 1,177,521 | -0.30(-6.56%) |
Dec 16, 2022 | 4.500 | 4.670 | 4.415 | 4.570 | 645,712 | +0.00(+0.00%) |
Dec 15, 2022 | 4.900 | 5.020 | 4.555 | 4.570 | 970,909 | -0.50(-9.86%) |
Dec 14, 2022 | 5.180 | 5.265 | 4.970 | 5.070 | 334,313 | -0.16(-3.06%) |
Dec 13, 2022 | 5.330 | 5.670 | 5.180 | 5.230 | 439,375 | +0.19(+3.77%) |
Dec 12, 2022 | 5.000 | 5.100 | 4.920 | 5.040 | 404,763 | -0.02(-0.40%) |
Dec 09, 2022 | 5.230 | 5.390 | 5.015 | 5.060 | 475,952 | -0.23(-4.35%) |
Dec 08, 2022 | 4.970 | 5.400 | 4.970 | 5.290 | 516,854 | +0.34(+6.87%) |
Dec 07, 2022 | 5.030 | 5.460 | 4.925 | 4.950 | 351,949 | -0.10(-1.98%) |
Dec 06, 2022 | 5.030 | 5.505 | 4.980 | 5.050 | 269,570 | +0.01(+0.20%) |
Dec 05, 2022 | 5.330 | 5.330 | 5.020 | 5.040 | 330,086 | -0.32(-5.97%) |
Dec 02, 2022 | 5.100 | 5.510 | 5.080 | 5.360 | 583,369 | +0.19(+3.68%) |
Dec 01, 2022 | 5.200 | 5.277 | 5.060 | 5.170 | 506,098 | +0.03(+0.58%) |
Nov 30, 2022 | 4.980 | 5.180 | 4.840 | 5.140 | 690,582 | +0.14(+2.80%) |
Nov 29, 2022 | 4.850 | 5.030 | 4.850 | 5.000 | 248,138 | +0.16(+3.31%) |
Nov 28, 2022 | 4.920 | 5.000 | 4.820 | 4.840 | 386,135 | -0.19(-3.78%) |
Nov 25, 2022 | 5.020 | 5.070 | 4.970 | 5.030 | 83,780 | +0.00(+0.00%) |
Nov 23, 2022 | 4.940 | 5.095 | 4.930 | 5.030 | 220,533 | +0.04(+0.80%) |
Nov 22, 2022 | 5.100 | 5.120 | 4.890 | 4.990 | 429,694 | -0.13(-2.54%) |
Nov 21, 2022 | 5.120 | 5.160 | 4.980 | 5.120 | 284,723 | +0.00(+0.00%) |
Nov 18, 2022 | 5.150 | 5.200 | 4.955 | 5.120 | 714,821 | +0.10(+1.99%) |
Nov 17, 2022 | 5.070 | 5.120 | 4.950 | 5.020 | 444,171 | -0.19(-3.65%) |
Nov 16, 2022 | 5.330 | 5.405 | 5.190 | 5.210 | 340,101 | -0.17(-3.16%) |
Nov 15, 2022 | 5.380 | 5.560 | 5.220 | 5.380 | 1,055,320 | +0.12(+2.28%) |
Nov 14, 2022 | 5.770 | 5.812 | 5.250 | 5.260 | 508,508 | -0.56(-9.62%) |
Nov 11, 2022 | 5.840 | 6.360 | 5.760 | 5.820 | 1,402,355 | +0.03(+0.52%) |
Nov 10, 2022 | 5.610 | 5.970 | 5.610 | 5.790 | 3,930,331 | +0.49(+9.25%) |
Nov 09, 2022 | 5.220 | 5.380 | 5.180 | 5.300 | 403,006 | +0.00(+0.00%) |
Nov 08, 2022 | 5.380 | 5.490 | 5.160 | 5.300 | 406,183 | -0.05(-0.93%) |
Nov 07, 2022 | 5.380 | 5.420 | 5.100 | 5.350 | 536,178 | -0.03(-0.56%) |
Nov 04, 2022 | 4.700 | 5.400 | 4.670 | 5.380 | 980,962 | +0.78(+16.96%) |
Nov 03, 2022 | 3.950 | 5.010 | 3.950 | 4.600 | 1,421,909 | -0.20(-4.17%) |
Nov 02, 2022 | 5.140 | 4.780 | 4.800 | 758,765 | -0.36(-6.98%) | |
Nov 01, 2022 | 5.530 | 5.530 | 5.130 | 5.160 | 646,862 | -0.24(-4.44%) |
Oct 31, 2022 | 5.330 | 5.520 | 5.280 | 5.400 | 479,041 | +0.04(+0.75%) |
Oct 28, 2022 | 5.350 | 5.415 | 5.180 | 5.360 | 755,884 | +0.05(+0.94%) |
Oct 27, 2022 | 5.400 | 5.410 | 5.230 | 5.310 | 1,129,453 | -0.06(-1.12%) |
Oct 26, 2022 | 5.290 | 5.510 | 5.260 | 5.370 | 500,042 | +0.09(+1.70%) |
Oct 25, 2022 | 5.050 | 5.330 | 5.050 | 5.280 | 572,539 | +0.22(+4.35%) |
Oct 24, 2022 | 4.930 | 5.075 | 4.810 | 5.060 | 477,965 | +0.17(+3.48%) |
Oct 21, 2022 | 4.720 | 4.900 | 4.580 | 4.890 | 657,326 | +0.20(+4.26%) |
Oct 20, 2022 | 4.690 | 4.880 | 4.605 | 4.690 | 792,519 | -0.01(-0.21%) |
Oct 19, 2022 | 4.680 | 4.745 | 4.570 | 4.700 | 747,166 | -0.03(-0.63%) |
Oct 18, 2022 | 4.550 | 4.750 | 4.420 | 4.730 | 1,209,083 | +0.33(+7.50%) |
Oct 17, 2022 | 4.380 | 4.420 | 4.240 | 4.400 | 648,629 | +0.11(+2.56%) |
Oct 14, 2022 | 4.440 | 4.440 | 4.280 | 4.290 | 499,306 | -0.08(-1.83%) |
Oct 13, 2022 | 4.230 | 4.505 | 4.160 | 4.370 | 649,885 | +0.05(+1.16%) |
Oct 12, 2022 | 4.430 | 4.430 | 4.320 | 4.320 | 722,633 | -0.14(-3.14%) |
Oct 11, 2022 | 4.400 | 4.540 | 4.240 | 4.460 | 923,516 | +0.01(+0.22%) |
Oct 10, 2022 | 4.340 | 4.460 | 4.220 | 4.450 | 693,800 | +0.10(+2.30%) |
Oct 07, 2022 | 4.550 | 4.570 | 4.300 | 4.350 | 873,233 | -0.24(-5.23%) |
Oct 06, 2022 | 4.750 | 4.830 | 4.550 | 4.590 | 771,516 | -0.20(-4.18%) |
Oct 05, 2022 | 4.760 | 4.910 | 4.700 | 4.790 | 800,735 | -0.32(-6.26%) |
Oct 04, 2022 | 4.900 | 5.185 | 4.900 | 5.110 | 1,284,064 | +0.17(+3.44%) |
Oct 03, 2022 | 4.940 | 4.960 | 4.770 | 4.940 | 467,389 | +0.08(+1.65%) |
Sep 30, 2022 | 4.890 | 5.000 | 4.820 | 4.860 | 621,753 | -0.08(-1.62%) |
Sep 29, 2022 | 4.870 | 4.960 | 4.760 | 4.940 | 612,693 | -0.05(-1.00%) |
Sep 28, 2022 | 4.830 | 5.030 | 4.760 | 4.990 | 415,422 | +0.16(+3.31%) |
Sep 27, 2022 | 5.010 | 5.040 | 4.820 | 4.830 | 730,303 | -0.05(-1.02%) |
Sep 26, 2022 | 4.900 | 5.065 | 4.782 | 4.880 | 793,601 | -0.08(-1.61%) |
Sep 23, 2022 | 4.910 | 5.050 | 4.780 | 4.960 | 853,306 | -0.06(-1.20%) |
Sep 22, 2022 | 4.950 | 5.055 | 4.900 | 5.020 | 618,667 | +0.05(+1.01%) |
Sep 21, 2022 | 5.300 | 5.330 | 4.955 | 4.970 | 558,556 | -0.30(-5.69%) |
Sep 20, 2022 | 5.470 | 5.470 | 5.215 | 5.270 | 540,957 | -0.27(-4.87%) |
Sep 19, 2022 | 5.280 | 5.550 | 5.180 | 5.540 | 486,085 | +0.19(+3.55%) |
Sep 16, 2022 | 5.730 | 5.730 | 5.270 | 5.350 | 2,154,119 | -0.50(-8.55%) |
Sep 15, 2022 | 6.020 | 6.170 | 5.800 | 5.850 | 413,881 | -0.25(-4.10%) |
Sep 14, 2022 | 6.060 | 6.270 | 5.970 | 6.100 | 674,794 | +0.01(+0.16%) |
Sep 13, 2022 | 6.220 | 6.270 | 6.050 | 6.090 | 610,708 | -0.36(-5.58%) |
Sep 12, 2022 | 6.270 | 6.460 | 6.270 | 6.450 | 304,846 | +0.22(+3.53%) |
Sep 09, 2022 | 6.090 | 6.290 | 6.090 | 6.230 | 319,825 | +0.22(+3.66%) |
Sep 08, 2022 | 5.960 | 6.080 | 5.870 | 6.010 | 383,900 | -0.04(-0.66%) |
Sep 07, 2022 | 5.780 | 6.070 | 5.680 | 6.050 | 487,999 | +0.27(+4.67%) |
Sep 06, 2022 | 5.620 | 5.950 | 5.535 | 5.780 | 649,000 | +0.16(+2.85%) |
Sep 02, 2022 | 5.920 | 5.962 | 5.600 | 5.620 | 554,729 | -0.22(-3.77%) |
Sep 01, 2022 | 5.980 | 5.980 | 5.705 | 5.840 | 639,886 | -0.31(-5.04%) |
Aug 31, 2022 | 6.270 | 6.435 | 6.110 | 6.150 | 679,701 | -0.04(-0.65%) |
Aug 30, 2022 | 6.380 | 6.430 | 6.160 | 6.190 | 777,067 | -0.15(-2.37%) |
Aug 29, 2022 | 6.540 | 6.620 | 6.290 | 6.340 | 748,607 | -0.27(-4.08%) |
Aug 26, 2022 | 6.960 | 6.960 | 6.580 | 6.610 | 616,286 | -0.30(-4.34%) |
Aug 25, 2022 | 6.710 | 6.950 | 6.710 | 6.910 | 561,544 | +0.20(+2.98%) |
Aug 24, 2022 | 6.680 | 6.790 | 6.650 | 6.710 | 539,335 | -0.01(-0.15%) |
Aug 23, 2022 | 6.700 | 6.820 | 6.510 | 6.720 | 877,676 | +0.00(+0.00%) |
Aug 22, 2022 | 6.820 | 6.835 | 6.610 | 6.720 | 528,111 | -0.24(-3.45%) |
Aug 19, 2022 | 6.990 | 7.060 | 6.800 | 6.960 | 743,331 | -0.14(-1.97%) |
Aug 18, 2022 | 6.950 | 7.130 | 6.940 | 7.100 | 857,236 | +0.10(+1.43%) |
Aug 17, 2022 | 6.920 | 7.010 | 6.770 | 7.000 | 768,073 | -0.06(-0.85%) |
Aug 16, 2022 | 7.120 | 7.160 | 7.015 | 7.060 | 784,270 | -0.04(-0.56%) |
Aug 15, 2022 | 6.610 | 7.130 | 6.550 | 7.100 | 1,435,869 | +0.46(+6.93%) |
Aug 12, 2022 | 6.550 | 6.675 | 6.490 | 6.640 | 1,212,997 | +0.15(+2.31%) |
Aug 11, 2022 | 6.560 | 6.613 | 6.450 | 6.490 | 1,158,182 | +0.00(+0.00%) |
Aug 10, 2022 | 6.550 | 6.630 | 6.470 | 6.490 | 940,215 | +0.13(+2.04%) |
Aug 09, 2022 | 6.570 | 6.620 | 6.350 | 6.360 | 500,465 | -0.24(-3.64%) |
Aug 08, 2022 | 6.830 | 6.992 | 6.590 | 6.600 | 969,839 | -0.08(-1.20%) |
Aug 05, 2022 | 6.670 | 6.860 | 6.570 | 6.680 | 946,049 | -0.12(-1.76%) |
Aug 04, 2022 | 7.540 | 7.540 | 6.760 | 6.800 | 1,215,412 | -0.81(-10.64%) |
Aug 03, 2022 | 7.600 | 7.870 | 7.450 | 7.610 | 925,353 | +0.15(+2.01%) |
Aug 02, 2022 | 7.480 | 7.550 | 7.390 | 7.460 | 542,715 | -0.05(-0.67%) |
Aug 01, 2022 | 7.440 | 7.540 | 7.230 | 7.510 | 596,615 | +0.02(+0.27%) |
Jul 29, 2022 | 7.480 | 7.610 | 7.330 | 7.490 | 696,934 | +0.04(+0.54%) |
Jul 28, 2022 | 7.430 | 7.590 | 7.260 | 7.450 | 730,318 | +0.07(+0.95%) |
Jul 27, 2022 | 7.200 | 7.450 | 7.150 | 7.380 | 372,913 | +0.19(+2.64%) |
Jul 26, 2022 | 7.200 | 7.230 | 7.000 | 7.190 | 455,891 | -0.09(-1.24%) |
Jul 25, 2022 | 7.240 | 7.395 | 7.090 | 7.280 | 376,049 | +0.05(+0.69%) |
Jul 22, 2022 | 7.390 | 7.810 | 7.160 | 7.230 | 400,911 | -0.09(-1.23%) |
Jul 21, 2022 | 7.110 | 7.320 | 6.900 | 7.320 | 516,180 | +0.34(+4.87%) |
Jul 20, 2022 | 6.840 | 7.020 | 6.790 | 6.980 | 830,958 | +0.14(+2.05%) |
Jul 19, 2022 | 6.520 | 6.855 | 6.520 | 6.840 | 471,117 | +0.49(+7.72%) |
Jul 18, 2022 | 6.480 | 6.590 | 6.330 | 6.350 | 502,661 | +0.01(+0.16%) |
Jul 15, 2022 | 6.420 | 6.740 | 6.200 | 6.340 | 477,463 | +0.12(+1.93%) |
Jul 14, 2022 | 6.200 | 6.275 | 6.120 | 6.220 | 538,523 | -0.14(-2.20%) |
Jul 13, 2022 | 6.230 | 6.440 | 6.220 | 6.360 | 459,285 | -0.03(-0.47%) |
Jul 12, 2022 | 6.270 | 6.510 | 6.250 | 6.390 | 473,371 | +0.12(+1.91%) |
Jul 11, 2022 | 6.300 | 6.380 | 6.120 | 6.270 | 808,915 | -0.13(-2.03%) |
Jul 08, 2022 | 6.280 | 6.470 | 6.160 | 6.400 | 1,341,847 | +0.10(+1.59%) |
Jul 07, 2022 | 6.170 | 6.430 | 6.170 | 6.300 | 528,471 | +0.16(+2.61%) |
Jul 06, 2022 | 6.270 | 6.360 | 6.085 | 6.140 | 1,350,127 | -0.10(-1.60%) |
Jul 05, 2022 | 6.300 | 6.320 | 6.090 | 6.240 | 1,122,341 | -0.25(-3.85%) |
Jul 01, 2022 | 6.540 | 6.610 | 6.205 | 6.490 | 1,029,740 | -0.11(-1.67%) |
Jun 30, 2022 | 6.470 | 6.620 | 6.255 | 6.600 | 1,367,410 | -0.06(-0.90%) |
Jun 29, 2022 | 7.170 | 7.200 | 6.480 | 6.660 | 1,274,844 | -0.57(-7.88%) |
Jun 28, 2022 | 8.050 | 8.170 | 7.210 | 7.230 | 875,955 | -0.78(-9.74%) |
Jun 27, 2022 | 7.730 | 8.190 | 7.730 | 8.010 | 1,936,360 | +0.31(+4.03%) |
Jun 24, 2022 | 8.000 | 8.120 | 7.690 | 7.700 | 10,338,158 | -0.23(-2.90%) |
Jun 23, 2022 | 7.760 | 8.000 | 7.720 | 7.930 | 1,501,694 | +0.18(+2.32%) |
Jun 22, 2022 | 7.560 | 7.860 | 7.550 | 7.750 | 1,792,696 | -0.02(-0.26%) |
Jun 21, 2022 | 7.830 | 8.280 | 7.750 | 7.770 | 4,672,011 | -0.02(-0.26%) |
Jun 17, 2022 | 7.790 | 8.070 | 7.675 | 7.790 | 1,490,196 | +0.00(+0.00%) |
Jun 16, 2022 | 8.500 | 8.640 | 7.765 | 7.790 | 1,490,765 | -1.11(-12.47%) |
Jun 15, 2022 | 8.930 | 9.110 | 8.850 | 8.900 | 780,537 | +0.11(+1.25%) |
Jun 14, 2022 | 8.730 | 9.020 | 8.645 | 8.790 | 701,211 | +0.06(+0.69%) |
Jun 13, 2022 | 9.130 | 9.290 | 8.652 | 8.730 | 866,661 | -0.78(-8.20%) |
Jun 10, 2022 | 9.680 | 9.780 | 9.510 | 9.510 | 504,518 | -0.38(-3.84%) |
Jun 09, 2022 | 10.03 | 10.14 | 9.880 | 9.890 | 824,566 | -0.26(-2.56%) |
Jun 08, 2022 | 10.37 | 10.55 | 10.13 | 10.15 | 585,935 | -0.33(-3.15%) |
Jun 07, 2022 | 10.20 | 10.51 | 10.16 | 10.48 | 634,376 | +0.07(+0.67%) |
Jun 06, 2022 | 10.41 | 10.68 | 10.29 | 10.41 | 1,905,430 | +0.19(+1.86%) |
Jun 03, 2022 | 10.17 | 10.43 | 9.960 | 10.22 | 556,061 | -0.11(-1.06%) |
Jun 02, 2022 | 10.08 | 10.36 | 9.852 | 10.33 | 624,223 | +0.28(+2.79%) |
Jun 01, 2022 | 9.950 | 10.18 | 9.640 | 10.05 | 1,298,958 | +0.25(+2.55%) |
May 31, 2022 | 10.03 | 10.17 | 9.630 | 9.800 | 2,455,453 | -0.23(-2.29%) |
May 27, 2022 | 9.770 | 10.07 | 9.770 | 10.03 | 997,409 | +0.26(+2.66%) |
May 26, 2022 | 9.490 | 10.03 | 9.490 | 9.770 | 2,589,831 | +0.31(+3.28%) |
May 25, 2022 | 9.110 | 9.460 | 9.110 | 9.460 | 925,545 | +0.28(+3.05%) |
May 24, 2022 | 9.210 | 9.300 | 8.950 | 9.180 | 855,492 | -0.09(-0.97%) |
May 23, 2022 | 9.240 | 9.400 | 8.850 | 9.270 | 818,047 | +0.01(+0.11%) |
May 20, 2022 | 9.430 | 9.590 | 8.720 | 9.260 | 1,424,975 | +0.10(+1.09%) |
May 19, 2022 | 8.980 | 9.370 | 8.980 | 9.160 | 1,314,958 | +0.10(+1.10%) |
May 18, 2022 | 9.220 | 9.440 | 9.010 | 9.060 | 1,915,314 | -0.35(-3.72%) |
May 17, 2022 | 9.180 | 9.510 | 8.800 | 9.410 | 2,025,613 | +0.62(+7.05%) |
May 16, 2022 | 8.890 | 8.960 | 8.580 | 8.790 | 1,619,925 | -0.15(-1.68%) |
May 13, 2022 | 8.020 | 8.970 | 7.980 | 8.940 | 1,926,525 | +1.12(+14.32%) |
May 12, 2022 | 7.390 | 7.820 | 7.280 | 7.820 | 1,776,066 | +0.34(+4.55%) |
May 11, 2022 | 7.290 | 8.040 | 7.235 | 7.480 | 1,699,179 | +0.10(+1.36%) |
May 10, 2022 | 7.570 | 7.905 | 7.160 | 7.380 | 1,709,160 | -0.16(-2.12%) |
May 09, 2022 | 7.620 | 8.040 | 7.500 | 7.540 | 1,279,400 | -0.23(-2.96%) |
May 06, 2022 | 7.910 | 8.270 | 7.580 | 7.770 | 889,993 | -0.14(-1.77%) |
May 05, 2022 | 8.110 | 8.150 | 7.650 | 7.910 | 1,191,101 | -0.40(-4.81%) |
May 04, 2022 | 8.230 | 8.350 | 7.910 | 8.310 | 430,216 | +0.09(+1.09%) |
May 03, 2022 | 7.950 | 8.380 | 7.860 | 8.220 | 540,936 | +0.32(+4.05%) |