Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.920 | 7.100 | 6.770 | 7.070 | 2,356,348 | +0.12(+1.73%) |
Apr 27, 2023 | 6.970 | 7.150 | 6.880 | 6.950 | 1,510,995 | +0.05(+0.72%) |
Apr 26, 2023 | 6.920 | 7.040 | 6.765 | 6.900 | 1,938,654 | +0.00(+0.00%) |
Apr 25, 2023 | 7.270 | 7.280 | 6.815 | 6.900 | 2,128,345 | -0.49(-6.63%) |
Apr 24, 2023 | 7.310 | 7.420 | 7.210 | 7.390 | 1,288,617 | +0.01(+0.14%) |
Apr 21, 2023 | 7.300 | 7.380 | 7.150 | 7.380 | 1,718,686 | +0.13(+1.79%) |
Apr 20, 2023 | 7.390 | 7.430 | 7.110 | 7.250 | 2,121,513 | -0.33(-4.35%) |
Apr 19, 2023 | 7.420 | 7.647 | 7.290 | 7.580 | 2,189,406 | +0.09(+1.20%) |
Apr 18, 2023 | 7.900 | 7.900 | 7.440 | 7.490 | 2,932,046 | -0.37(-4.71%) |
Apr 17, 2023 | 8.270 | 8.270 | 7.700 | 7.860 | 4,647,513 | -0.40(-4.84%) |
Apr 14, 2023 | 8.390 | 8.390 | 8.070 | 8.260 | 1,707,001 | -0.09(-1.08%) |
Apr 13, 2023 | 8.430 | 8.575 | 8.320 | 8.350 | 1,870,242 | -0.08(-0.95%) |
Apr 12, 2023 | 8.590 | 8.800 | 8.400 | 8.430 | 3,895,275 | +0.00(+0.00%) |
Apr 11, 2023 | 7.780 | 8.450 | 7.750 | 8.430 | 4,394,059 | +0.71(+9.20%) |
Apr 10, 2023 | 7.620 | 7.785 | 7.564 | 7.720 | 1,420,515 | +0.01(+0.13%) |
Apr 06, 2023 | 7.920 | 7.960 | 7.625 | 7.710 | 1,946,862 | -0.21(-2.65%) |
Apr 05, 2023 | 8.250 | 8.250 | 7.800 | 7.920 | 1,927,686 | -0.31(-3.77%) |
Apr 04, 2023 | 8.700 | 8.740 | 8.160 | 8.230 | 1,694,137 | -0.37(-4.30%) |
Apr 03, 2023 | 8.960 | 9.180 | 8.470 | 8.600 | 2,508,620 | -0.29(-3.26%) |
Mar 31, 2023 | 8.870 | 9.270 | 8.620 | 8.890 | 3,176,006 | -0.03(-0.34%) |
Mar 30, 2023 | 8.540 | 9.010 | 8.490 | 8.920 | 9,038,261 | +0.58(+6.95%) |
Mar 29, 2023 | 7.510 | 8.505 | 7.430 | 8.340 | 8,139,919 | +0.94(+12.70%) |
Mar 28, 2023 | 7.450 | 7.715 | 7.350 | 7.400 | 3,402,597 | +0.18(+2.49%) |
Mar 27, 2023 | 7.210 | 7.270 | 6.980 | 7.220 | 1,612,530 | +0.09(+1.26%) |
Mar 24, 2023 | 6.940 | 7.165 | 6.860 | 7.130 | 1,735,426 | +0.08(+1.13%) |
Mar 23, 2023 | 7.180 | 7.420 | 6.980 | 7.050 | 2,386,401 | -0.04(-0.56%) |
Mar 22, 2023 | 7.290 | 7.360 | 7.080 | 7.090 | 1,579,709 | -0.20(-2.74%) |
Mar 21, 2023 | 7.200 | 7.380 | 7.152 | 7.290 | 2,727,995 | +0.23(+3.26%) |
Mar 20, 2023 | 7.230 | 7.300 | 6.925 | 7.060 | 1,869,060 | -0.22(-3.02%) |
Mar 17, 2023 | 7.180 | 7.320 | 7.040 | 7.280 | 1,671,499 | +0.02(+0.28%) |
Mar 16, 2023 | 7.190 | 7.380 | 7.080 | 7.260 | 1,920,310 | +0.08(+1.11%) |
Mar 15, 2023 | 7.300 | 7.345 | 6.980 | 7.180 | 2,606,483 | -0.35(-4.65%) |
Mar 14, 2023 | 7.780 | 7.882 | 7.445 | 7.530 | 1,854,586 | +0.01(+0.13%) |
Mar 13, 2023 | 7.300 | 7.820 | 7.005 | 7.520 | 2,547,928 | +0.06(+0.80%) |
Mar 10, 2023 | 7.780 | 7.860 | 7.250 | 7.460 | 3,515,056 | -0.24(-3.12%) |
Mar 09, 2023 | 8.350 | 8.350 | 7.630 | 7.700 | 3,317,805 | -0.67(-8.00%) |
Mar 08, 2023 | 8.560 | 8.590 | 8.185 | 8.370 | 1,978,447 | -0.21(-2.45%) |
Mar 07, 2023 | 8.720 | 8.720 | 8.410 | 8.580 | 1,426,884 | -0.14(-1.61%) |
Mar 06, 2023 | 9.020 | 9.110 | 8.635 | 8.720 | 1,442,619 | -0.26(-2.90%) |
Mar 03, 2023 | 8.840 | 9.100 | 8.750 | 8.980 | 1,830,856 | +0.43(+5.03%) |
Mar 02, 2023 | 8.530 | 8.636 | 8.300 | 8.550 | 2,204,115 | -0.18(-2.06%) |
Mar 01, 2023 | 9.100 | 9.200 | 8.640 | 8.730 | 2,316,750 | -0.35(-3.85%) |
Feb 28, 2023 | 9.200 | 9.690 | 9.020 | 9.080 | 3,320,802 | -0.27(-2.89%) |
Feb 27, 2023 | 8.790 | 9.490 | 8.520 | 9.350 | 6,034,057 | +1.09(+13.20%) |
Feb 24, 2023 | 8.350 | 8.460 | 8.015 | 8.260 | 2,719,943 | -0.27(-3.17%) |
Feb 23, 2023 | 8.700 | 8.830 | 8.380 | 8.530 | 2,089,632 | +0.19(+2.28%) |
Feb 22, 2023 | 8.330 | 8.500 | 8.160 | 8.340 | 1,629,314 | +0.03(+0.36%) |
Feb 21, 2023 | 8.700 | 8.850 | 8.275 | 8.310 | 2,369,714 | -0.56(-6.31%) |
Feb 17, 2023 | 8.780 | 8.885 | 8.605 | 8.870 | 2,089,531 | -0.05(-0.56%) |
Feb 16, 2023 | 9.070 | 9.185 | 8.870 | 8.920 | 1,943,403 | -0.44(-4.70%) |
Feb 15, 2023 | 8.650 | 9.440 | 8.520 | 9.360 | 2,805,507 | +0.66(+7.59%) |
Feb 14, 2023 | 8.560 | 8.730 | 8.420 | 8.700 | 2,055,485 | +0.08(+0.93%) |
Feb 13, 2023 | 8.660 | 8.815 | 8.450 | 8.620 | 2,248,462 | +0.00(+0.00%) |
Feb 10, 2023 | 8.910 | 8.910 | 8.488 | 8.620 | 3,369,059 | +0.13(+1.53%) |
Feb 09, 2023 | 8.990 | 9.130 | 8.470 | 8.490 | 2,579,117 | -0.42(-4.71%) |
Feb 08, 2023 | 9.220 | 9.440 | 8.900 | 8.910 | 1,789,085 | -0.24(-2.62%) |
Feb 07, 2023 | 9.160 | 9.320 | 8.870 | 9.150 | 2,388,604 | +0.03(+0.33%) |
Feb 06, 2023 | 8.970 | 9.165 | 8.945 | 9.120 | 1,701,096 | +0.12(+1.33%) |
Feb 03, 2023 | 9.250 | 9.450 | 8.972 | 9.000 | 2,267,414 | -0.45(-4.76%) |
Feb 02, 2023 | 9.390 | 9.825 | 9.280 | 9.450 | 3,101,939 | +0.32(+3.50%) |
Feb 01, 2023 | 8.790 | 9.250 | 8.600 | 9.130 | 3,910,731 | +0.32(+3.63%) |
Jan 31, 2023 | 8.530 | 8.846 | 8.315 | 8.810 | 3,195,551 | +0.30(+3.53%) |
Jan 30, 2023 | 8.600 | 8.745 | 8.430 | 8.510 | 2,804,860 | -0.20(-2.30%) |
Jan 27, 2023 | 8.710 | 9.115 | 8.500 | 8.710 | 3,060,326 | -0.02(-0.23%) |
Jan 26, 2023 | 9.110 | 9.120 | 8.520 | 8.730 | 3,195,307 | -0.06(-0.68%) |
Jan 25, 2023 | 9.150 | 9.250 | 8.300 | 8.790 | 8,603,564 | -1.11(-11.21%) |
Jan 24, 2023 | 10.40 | 10.48 | 9.860 | 9.900 | 1,880,462 | -0.50(-4.81%) |
Jan 23, 2023 | 10.32 | 10.49 | 10.12 | 10.40 | 2,443,785 | +0.22(+2.16%) |
Jan 20, 2023 | 9.980 | 10.22 | 9.815 | 10.18 | 2,254,766 | +0.43(+4.41%) |
Jan 19, 2023 | 10.15 | 10.24 | 9.670 | 9.750 | 2,515,150 | -0.80(-7.58%) |
Jan 18, 2023 | 10.67 | 11.16 | 10.50 | 10.55 | 2,077,185 | -0.05(-0.47%) |
Jan 17, 2023 | 10.74 | 10.84 | 10.53 | 10.60 | 1,778,616 | -0.12(-1.12%) |
Jan 13, 2023 | 10.65 | 10.79 | 10.26 | 10.72 | 2,493,323 | +0.10(+0.94%) |
Jan 12, 2023 | 9.800 | 10.63 | 9.700 | 10.62 | 3,621,080 | +0.86(+8.81%) |
Jan 11, 2023 | 9.890 | 10.04 | 9.610 | 9.760 | 2,761,343 | +0.19(+1.99%) |
Jan 10, 2023 | 9.410 | 9.630 | 9.145 | 9.570 | 2,366,544 | +0.26(+2.79%) |
Jan 09, 2023 | 9.430 | 9.660 | 9.265 | 9.310 | 2,203,436 | +0.12(+1.31%) |
Jan 06, 2023 | 8.780 | 9.260 | 8.742 | 9.190 | 2,115,187 | +0.40(+4.55%) |
Jan 05, 2023 | 8.990 | 9.020 | 8.530 | 8.790 | 2,854,088 | -0.26(-2.87%) |
Jan 04, 2023 | 8.520 | 9.090 | 8.399 | 9.050 | 4,020,234 | +0.58(+6.85%) |
Jan 03, 2023 | 8.950 | 9.060 | 8.330 | 8.470 | 2,640,844 | -0.21(-2.42%) |
Dec 30, 2022 | 8.410 | 8.720 | 8.370 | 8.680 | 1,578,216 | +0.12(+1.40%) |
Dec 29, 2022 | 8.290 | 8.690 | 8.200 | 8.560 | 2,624,009 | +0.40(+4.90%) |
Dec 28, 2022 | 8.200 | 8.430 | 8.040 | 8.160 | 3,569,721 | -0.26(-3.09%) |
Dec 27, 2022 | 8.820 | 8.820 | 8.310 | 8.420 | 3,120,581 | -0.52(-5.82%) |
Dec 23, 2022 | 9.050 | 9.120 | 8.840 | 8.940 | 1,344,895 | -0.13(-1.43%) |
Dec 22, 2022 | 9.360 | 9.380 | 8.830 | 9.070 | 2,632,589 | -0.42(-4.43%) |
Dec 21, 2022 | 9.500 | 9.605 | 9.220 | 9.490 | 1,765,243 | -0.01(-0.11%) |
Dec 20, 2022 | 9.540 | 9.850 | 9.200 | 9.500 | 4,833,767 | -0.36(-3.65%) |
Dec 19, 2022 | 10.45 | 10.54 | 9.765 | 9.860 | 2,980,944 | -0.60(-5.74%) |
Dec 16, 2022 | 10.75 | 11.06 | 10.33 | 10.46 | 1,982,168 | -0.43(-3.95%) |
Dec 15, 2022 | 11.10 | 11.29 | 10.79 | 10.89 | 2,628,951 | -0.37(-3.29%) |
Dec 14, 2022 | 11.10 | 11.35 | 10.96 | 11.26 | 1,843,192 | +0.17(+1.53%) |
Dec 13, 2022 | 11.66 | 11.83 | 10.94 | 11.09 | 2,364,726 | -0.21(-1.86%) |
Dec 12, 2022 | 10.91 | 11.44 | 10.84 | 11.30 | 2,196,553 | +0.32(+2.91%) |
Dec 09, 2022 | 10.75 | 11.01 | 10.31 | 10.98 | 4,507,688 | +0.04(+0.37%) |
Dec 08, 2022 | 11.31 | 11.38 | 10.87 | 10.94 | 3,495,383 | -0.30(-2.67%) |
Dec 07, 2022 | 11.43 | 11.50 | 10.96 | 11.24 | 2,851,377 | -0.34(-2.94%) |
Dec 06, 2022 | 12.30 | 12.48 | 11.14 | 11.58 | 5,612,409 | -0.48(-3.98%) |
Dec 05, 2022 | 12.45 | 12.58 | 11.93 | 12.06 | 2,943,262 | -0.42(-3.37%) |
Dec 02, 2022 | 11.86 | 12.57 | 11.85 | 12.48 | 3,670,136 | +0.47(+3.91%) |
Dec 01, 2022 | 12.40 | 12.50 | 11.74 | 12.01 | 16,202,137 | -1.64(-12.01%) |
Nov 30, 2022 | 13.30 | 13.76 | 13.20 | 13.65 | 2,902,492 | +0.51(+3.88%) |
Nov 29, 2022 | 13.73 | 14.04 | 13.10 | 13.14 | 2,182,987 | -0.49(-3.60%) |
Nov 28, 2022 | 14.40 | 14.56 | 13.59 | 13.63 | 1,852,648 | -0.98(-6.71%) |
Nov 25, 2022 | 14.52 | 15.30 | 14.46 | 14.61 | 1,738,513 | +0.13(+0.90%) |
Nov 23, 2022 | 14.26 | 14.89 | 14.11 | 14.48 | 1,886,697 | +0.35(+2.48%) |
Nov 22, 2022 | 13.73 | 14.19 | 13.41 | 14.13 | 1,386,749 | +0.64(+4.74%) |
Nov 21, 2022 | 13.69 | 13.79 | 13.30 | 13.49 | 1,950,018 | -0.26(-1.89%) |
Nov 18, 2022 | 14.75 | 14.86 | 13.62 | 13.75 | 2,813,232 | -0.84(-5.76%) |
Nov 17, 2022 | 14.44 | 14.82 | 14.28 | 14.59 | 1,561,269 | -0.43(-2.86%) |
Nov 16, 2022 | 14.90 | 15.10 | 14.62 | 15.02 | 1,357,786 | +0.01(+0.07%) |
Nov 15, 2022 | 15.65 | 15.80 | 14.94 | 15.01 | 2,957,664 | -0.15(-0.99%) |
Nov 14, 2022 | 14.40 | 15.56 | 13.54 | 15.16 | 5,895,882 | +1.37(+9.93%) |
Nov 11, 2022 | 13.96 | 14.40 | 13.35 | 13.79 | 3,800,951 | +0.63(+4.79%) |
Nov 10, 2022 | 13.00 | 13.39 | 12.79 | 13.16 | 2,039,706 | +0.75(+6.04%) |
Nov 09, 2022 | 12.85 | 13.44 | 12.41 | 12.41 | 1,617,522 | -0.39(-3.05%) |
Nov 08, 2022 | 12.88 | 13.23 | 12.67 | 12.80 | 1,532,592 | +0.26(+2.07%) |
Nov 07, 2022 | 13.00 | 13.14 | 12.52 | 12.54 | 849,061 | -0.26(-2.03%) |
Nov 04, 2022 | 13.11 | 13.30 | 12.54 | 12.80 | 941,296 | -0.14(-1.08%) |
Nov 03, 2022 | 12.60 | 13.24 | 12.51 | 12.94 | 900,128 | +0.29(+2.29%) |
Nov 02, 2022 | 13.15 | 13.19 | 12.52 | 12.65 | 1,320,689 | -0.46(-3.51%) |
Nov 01, 2022 | 13.72 | 13.76 | 13.03 | 13.11 | 1,274,379 | -0.20(-1.50%) |
Oct 31, 2022 | 13.25 | 13.53 | 12.80 | 13.31 | 2,353,043 | +0.29(+2.23%) |
Oct 28, 2022 | 13.04 | 13.26 | 12.58 | 13.02 | 1,064,690 | +0.10(+0.77%) |
Oct 27, 2022 | 13.09 | 13.15 | 12.61 | 12.92 | 1,288,191 | +0.44(+3.53%) |
Oct 26, 2022 | 12.57 | 13.20 | 12.30 | 12.48 | 1,793,507 | -0.02(-0.16%) |
Oct 25, 2022 | 12.05 | 12.71 | 12.03 | 12.50 | 1,548,743 | +0.32(+2.63%) |
Oct 24, 2022 | 12.60 | 12.64 | 11.44 | 12.18 | 2,137,866 | -0.40(-3.18%) |
Oct 21, 2022 | 12.20 | 12.72 | 11.81 | 12.58 | 1,241,282 | +0.34(+2.78%) |
Oct 20, 2022 | 12.02 | 12.74 | 11.87 | 12.24 | 1,555,544 | -0.19(-1.53%) |
Oct 19, 2022 | 12.15 | 12.50 | 11.56 | 12.43 | 2,722,089 | +0.19(+1.55%) |
Oct 18, 2022 | 13.70 | 13.92 | 12.23 | 12.24 | 3,428,240 | -1.08(-8.11%) |
Oct 17, 2022 | 13.45 | 13.75 | 13.19 | 13.32 | 1,665,012 | +0.20(+1.52%) |
Oct 14, 2022 | 14.11 | 14.33 | 13.09 | 13.12 | 1,590,302 | -0.82(-5.88%) |
Oct 13, 2022 | 13.40 | 14.28 | 13.15 | 13.94 | 1,608,001 | +0.21(+1.53%) |
Oct 12, 2022 | 14.43 | 14.53 | 13.69 | 13.73 | 1,780,105 | -0.68(-4.72%) |
Oct 11, 2022 | 14.10 | 14.76 | 13.69 | 14.41 | 1,383,248 | +0.20(+1.41%) |
Oct 10, 2022 | 14.53 | 14.59 | 13.95 | 14.21 | 2,016,906 | -0.53(-3.60%) |
Oct 07, 2022 | 14.96 | 15.19 | 14.56 | 14.74 | 2,012,083 | -0.55(-3.60%) |
Oct 06, 2022 | 16.00 | 16.94 | 15.11 | 15.29 | 3,184,889 | -0.65(-4.08%) |
Oct 05, 2022 | 15.69 | 16.24 | 15.41 | 15.94 | 2,992,395 | -0.14(-0.87%) |
Oct 04, 2022 | 15.25 | 16.25 | 14.97 | 16.08 | 3,758,774 | +1.47(+10.06%) |
Oct 03, 2022 | 14.19 | 14.82 | 13.72 | 14.61 | 2,239,710 | +0.37(+2.60%) |
Sep 30, 2022 | 13.75 | 14.79 | 13.68 | 14.24 | 2,771,245 | +0.53(+3.87%) |
Sep 29, 2022 | 14.53 | 15.04 | 13.38 | 13.71 | 2,486,389 | -0.96(-6.54%) |
Sep 28, 2022 | 13.45 | 14.78 | 13.26 | 14.67 | 3,825,742 | +1.02(+7.47%) |
Sep 27, 2022 | 14.85 | 15.00 | 13.25 | 13.65 | 5,295,792 | -0.69(-4.81%) |
Sep 26, 2022 | 13.90 | 14.97 | 13.76 | 14.34 | 4,305,483 | +0.46(+3.31%) |
Sep 23, 2022 | 14.76 | 14.88 | 13.26 | 13.88 | 8,371,791 | -1.49(-9.69%) |
Sep 22, 2022 | 15.70 | 16.57 | 14.87 | 15.37 | 13,962,138 | -0.02(-0.13%) |
Sep 21, 2022 | 14.25 | 15.95 | 13.88 | 15.39 | 29,822,504 | +2.25(+17.12%) |
Sep 20, 2022 | 13.49 | 13.77 | 13.03 | 13.14 | 1,136,996 | -0.36(-2.67%) |
Sep 19, 2022 | 13.28 | 13.65 | 13.14 | 13.50 | 1,073,944 | -0.16(-1.17%) |
Sep 16, 2022 | 13.82 | 14.10 | 13.24 | 13.66 | 2,025,864 | -0.87(-5.99%) |
Sep 15, 2022 | 13.65 | 14.92 | 13.65 | 14.53 | 3,738,583 | +0.96(+7.07%) |
Sep 14, 2022 | 13.02 | 13.58 | 12.80 | 13.57 | 1,321,522 | +0.59(+4.55%) |
Sep 13, 2022 | 12.76 | 13.49 | 12.72 | 12.98 | 1,419,455 | -0.44(-3.28%) |
Sep 12, 2022 | 13.00 | 13.56 | 12.71 | 13.42 | 1,922,029 | +0.48(+3.71%) |
Sep 09, 2022 | 12.79 | 12.98 | 12.52 | 12.94 | 1,544,120 | +0.36(+2.86%) |
Sep 08, 2022 | 12.79 | 13.00 | 12.29 | 12.58 | 1,767,646 | -0.40(-3.08%) |
Sep 07, 2022 | 12.25 | 13.07 | 12.16 | 12.98 | 1,521,668 | +0.69(+5.61%) |
Sep 06, 2022 | 12.10 | 12.70 | 11.82 | 12.29 | 2,392,855 | +0.34(+2.85%) |
Sep 02, 2022 | 12.66 | 12.97 | 11.60 | 11.95 | 2,024,418 | -0.57(-4.55%) |
Sep 01, 2022 | 13.78 | 14.05 | 11.77 | 12.52 | 4,064,965 | -1.72(-12.08%) |
Aug 31, 2022 | 13.93 | 14.40 | 13.43 | 14.24 | 3,342,423 | +0.51(+3.71%) |
Aug 30, 2022 | 13.89 | 14.21 | 12.89 | 13.73 | 6,134,465 | +1.08(+8.54%) |
Aug 29, 2022 | 12.06 | 13.26 | 12.00 | 12.65 | 2,460,176 | +0.35(+2.85%) |
Aug 26, 2022 | 12.58 | 13.27 | 12.11 | 12.30 | 4,098,267 | -0.30(-2.38%) |
Aug 25, 2022 | 12.32 | 12.60 | 12.03 | 12.60 | 5,596,979 | +2.03(+19.21%) |
Aug 24, 2022 | 10.45 | 10.96 | 10.44 | 10.57 | 1,050,393 | +0.35(+3.42%) |
Aug 23, 2022 | 10.33 | 10.57 | 10.10 | 10.22 | 1,064,720 | +0.11(+1.09%) |
Aug 22, 2022 | 10.00 | 10.50 | 10.00 | 10.11 | 1,079,456 | -0.13(-1.27%) |
Aug 19, 2022 | 10.50 | 10.50 | 10.08 | 10.24 | 1,386,963 | -0.55(-5.10%) |
Aug 18, 2022 | 11.00 | 11.62 | 10.77 | 10.79 | 1,267,592 | -0.21(-1.91%) |
Aug 17, 2022 | 11.65 | 11.70 | 10.85 | 11.00 | 1,701,596 | -0.61(-5.25%) |
Aug 16, 2022 | 12.14 | 12.17 | 11.56 | 11.61 | 1,397,349 | -0.56(-4.60%) |
Aug 15, 2022 | 12.70 | 12.86 | 11.94 | 12.17 | 1,372,084 | -0.33(-2.64%) |
Aug 12, 2022 | 12.11 | 12.56 | 11.90 | 12.50 | 2,044,470 | +0.63(+5.31%) |
Aug 11, 2022 | 11.89 | 11.98 | 11.62 | 11.87 | 1,016,537 | +0.21(+1.80%) |
Aug 10, 2022 | 11.64 | 11.73 | 11.41 | 11.66 | 1,142,008 | +0.28(+2.46%) |
Aug 09, 2022 | 11.07 | 11.45 | 10.86 | 11.38 | 1,070,246 | +0.28(+2.52%) |
Aug 08, 2022 | 11.25 | 11.35 | 10.53 | 11.10 | 1,396,645 | -0.15(-1.33%) |
Aug 05, 2022 | 11.05 | 11.39 | 10.87 | 11.25 | 1,070,153 | +0.20(+1.81%) |
Aug 04, 2022 | 10.80 | 11.08 | 10.73 | 11.05 | 1,082,396 | +0.33(+3.08%) |
Aug 03, 2022 | 10.69 | 10.90 | 10.39 | 10.72 | 881,222 | +0.17(+1.61%) |
Aug 02, 2022 | 9.750 | 10.60 | 9.690 | 10.55 | 1,156,147 | +0.60(+6.03%) |
Aug 01, 2022 | 9.920 | 9.960 | 9.220 | 9.950 | 1,089,536 | -0.03(-0.30%) |
Jul 29, 2022 | 9.900 | 10.32 | 9.830 | 9.980 | 1,333,935 | +0.23(+2.36%) |
Jul 28, 2022 | 9.090 | 9.775 | 8.980 | 9.750 | 2,029,118 | +0.86(+9.67%) |
Jul 27, 2022 | 8.730 | 8.910 | 8.620 | 8.890 | 502,779 | +0.29(+3.37%) |
Jul 26, 2022 | 8.500 | 8.670 | 8.380 | 8.600 | 443,078 | +0.05(+0.58%) |
Jul 25, 2022 | 8.450 | 8.620 | 8.230 | 8.550 | 292,370 | +0.07(+0.83%) |
Jul 22, 2022 | 8.990 | 9.041 | 8.460 | 8.480 | 671,503 | -0.34(-3.85%) |
Jul 21, 2022 | 8.660 | 8.840 | 8.461 | 8.820 | 452,515 | +0.24(+2.80%) |
Jul 20, 2022 | 8.360 | 8.735 | 8.360 | 8.580 | 809,422 | +0.33(+4.00%) |
Jul 19, 2022 | 8.280 | 8.450 | 8.120 | 8.250 | 976,880 | +0.02(+0.24%) |
Jul 18, 2022 | 7.960 | 8.550 | 7.960 | 8.230 | 1,311,894 | +0.31(+3.91%) |
Jul 15, 2022 | 7.890 | 7.990 | 7.600 | 7.920 | 494,013 | +0.07(+0.89%) |
Jul 14, 2022 | 7.630 | 7.890 | 7.510 | 7.850 | 619,157 | +0.02(+0.26%) |
Jul 13, 2022 | 7.600 | 7.960 | 7.450 | 7.830 | 517,876 | +0.04(+0.51%) |
Jul 12, 2022 | 7.680 | 7.870 | 7.570 | 7.790 | 999,147 | +0.09(+1.17%) |
Jul 11, 2022 | 7.650 | 7.830 | 7.480 | 7.700 | 902,007 | -0.10(-1.28%) |
Jul 08, 2022 | 7.860 | 8.010 | 7.582 | 7.800 | 859,033 | -0.14(-1.76%) |
Jul 07, 2022 | 7.780 | 8.010 | 7.690 | 7.940 | 1,146,591 | +0.25(+3.25%) |
Jul 06, 2022 | 7.710 | 7.850 | 7.420 | 7.690 | 1,198,276 | +0.28(+3.78%) |
Jul 05, 2022 | 7.450 | 7.450 | 6.960 | 7.410 | 1,017,163 | -0.09(-1.20%) |
Jul 01, 2022 | 6.830 | 7.600 | 6.830 | 7.500 | 1,616,174 | +0.66(+9.65%) |
Jun 30, 2022 | 6.620 | 6.890 | 6.470 | 6.840 | 2,061,092 | +0.18(+2.70%) |
Jun 29, 2022 | 6.890 | 6.940 | 6.495 | 6.660 | 1,681,520 | +0.09(+1.37%) |
Jun 28, 2022 | 6.850 | 6.970 | 6.550 | 6.570 | 633,486 | -0.17(-2.52%) |
Jun 27, 2022 | 6.980 | 7.050 | 6.675 | 6.740 | 889,090 | -0.19(-2.74%) |
Jun 24, 2022 | 7.010 | 7.250 | 6.870 | 6.930 | 1,627,981 | +0.00(+0.00%) |
Jun 23, 2022 | 6.860 | 7.000 | 6.640 | 6.930 | 739,464 | +0.01(+0.14%) |
Jun 22, 2022 | 6.990 | 7.160 | 6.890 | 6.920 | 646,237 | -0.27(-3.76%) |
Jun 21, 2022 | 7.520 | 7.670 | 7.170 | 7.190 | 761,684 | -0.22(-2.97%) |
Jun 17, 2022 | 6.880 | 7.512 | 6.880 | 7.410 | 870,050 | +0.54(+7.86%) |
Jun 16, 2022 | 7.200 | 7.290 | 6.790 | 6.870 | 823,079 | -0.57(-7.66%) |
Jun 15, 2022 | 7.120 | 7.560 | 7.070 | 7.440 | 552,729 | +0.43(+6.13%) |
Jun 14, 2022 | 6.920 | 7.060 | 6.800 | 7.010 | 840,655 | +0.11(+1.59%) |
Jun 13, 2022 | 6.940 | 7.100 | 6.760 | 6.900 | 1,987,083 | -0.40(-5.48%) |
Jun 10, 2022 | 7.530 | 7.630 | 7.140 | 7.300 | 1,120,855 | -0.33(-4.33%) |
Jun 09, 2022 | 8.000 | 8.170 | 7.560 | 7.630 | 830,462 | -0.57(-6.95%) |
Jun 08, 2022 | 8.570 | 8.640 | 8.180 | 8.200 | 564,350 | -0.37(-4.32%) |
Jun 07, 2022 | 8.400 | 8.620 | 8.250 | 8.570 | 500,039 | +0.11(+1.30%) |
Jun 06, 2022 | 8.760 | 8.800 | 8.290 | 8.460 | 481,217 | +0.01(+0.12%) |
Jun 03, 2022 | 8.500 | 8.690 | 8.350 | 8.450 | 579,254 | -0.22(-2.54%) |
Jun 02, 2022 | 8.220 | 8.890 | 8.150 | 8.670 | 800,866 | +0.48(+5.86%) |
Jun 01, 2022 | 8.570 | 8.910 | 8.140 | 8.190 | 934,678 | -0.29(-3.42%) |
May 31, 2022 | 8.760 | 8.950 | 8.430 | 8.480 | 971,260 | -0.28(-3.20%) |
May 27, 2022 | 8.820 | 9.000 | 8.730 | 8.760 | 856,474 | +0.10(+1.15%) |
May 26, 2022 | 8.410 | 8.850 | 8.380 | 8.660 | 883,020 | +0.22(+2.61%) |
May 25, 2022 | 8.000 | 8.460 | 8.000 | 8.440 | 1,786,151 | +0.38(+4.71%) |
May 24, 2022 | 7.980 | 8.132 | 7.700 | 8.060 | 651,793 | -0.09(-1.10%) |
May 23, 2022 | 8.250 | 8.290 | 7.895 | 8.150 | 396,481 | -0.02(-0.24%) |
May 20, 2022 | 8.460 | 8.490 | 7.790 | 8.170 | 513,978 | -0.10(-1.21%) |
May 19, 2022 | 8.030 | 8.455 | 8.010 | 8.270 | 641,667 | +0.21(+2.61%) |
May 18, 2022 | 8.200 | 8.560 | 7.970 | 8.060 | 959,195 | -0.09(-1.10%) |
May 17, 2022 | 7.910 | 8.210 | 7.740 | 8.150 | 1,083,206 | +0.65(+8.67%) |
May 16, 2022 | 7.650 | 7.877 | 7.470 | 7.500 | 667,713 | -0.17(-2.22%) |
May 13, 2022 | 7.090 | 7.700 | 7.090 | 7.670 | 1,171,481 | +0.81(+11.81%) |
May 12, 2022 | 7.000 | 7.190 | 6.420 | 6.860 | 2,124,905 | -0.14(-2.00%) |
May 11, 2022 | 7.460 | 8.290 | 6.950 | 7.000 | 2,632,005 | -0.14(-1.96%) |
May 10, 2022 | 7.880 | 7.880 | 6.730 | 7.140 | 3,447,676 | -0.25(-3.38%) |
May 09, 2022 | 8.400 | 8.420 | 7.340 | 7.390 | 1,976,811 | -1.18(-13.77%) |
May 06, 2022 | 8.910 | 8.950 | 8.410 | 8.570 | 1,102,400 | -0.43(-4.78%) |
May 05, 2022 | 9.570 | 9.590 | 8.880 | 9.000 | 591,364 | -0.74(-7.60%) |
May 04, 2022 | 9.530 | 9.985 | 9.270 | 9.740 | 949,898 | +0.24(+2.53%) |
May 03, 2022 | 9.370 | 9.510 | 9.080 | 9.500 | 727,721 | +0.08(+0.85%) |