Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.83 | 13.19 | 12.69 | 12.87 | 10,596 | -0.07(-0.54%) |
Apr 27, 2023 | 12.74 | 12.94 | 12.48 | 12.94 | 8,533 | +0.12(+0.94%) |
Apr 26, 2023 | 12.72 | 13.13 | 12.62 | 12.82 | 20,715 | +0.40(+3.22%) |
Apr 25, 2023 | 12.90 | 12.90 | 12.36 | 12.42 | 28,760 | -0.54(-4.17%) |
Apr 24, 2023 | 13.22 | 13.37 | 12.77 | 12.96 | 35,140 | -0.26(-1.97%) |
Apr 21, 2023 | 13.18 | 13.28 | 12.94 | 13.22 | 15,171 | -0.10(-0.75%) |
Apr 20, 2023 | 13.37 | 13.45 | 13.14 | 13.32 | 17,848 | -0.18(-1.33%) |
Apr 19, 2023 | 13.48 | 13.69 | 13.25 | 13.50 | 12,894 | -0.01(-0.07%) |
Apr 18, 2023 | 13.61 | 13.75 | 13.51 | 13.51 | 20,352 | -0.19(-1.39%) |
Apr 17, 2023 | 13.76 | 13.76 | 13.53 | 13.70 | 24,340 | -0.01(-0.07%) |
Apr 14, 2023 | 13.77 | 13.84 | 13.61 | 13.71 | 12,304 | -0.02(-0.15%) |
Apr 13, 2023 | 13.77 | 13.89 | 13.51 | 13.73 | 24,719 | -0.04(-0.29%) |
Apr 12, 2023 | 14.26 | 14.26 | 13.58 | 13.77 | 19,856 | -0.47(-3.30%) |
Apr 11, 2023 | 13.66 | 14.24 | 13.55 | 14.24 | 56,415 | +0.58(+4.25%) |
Apr 10, 2023 | 13.76 | 13.93 | 13.52 | 13.66 | 25,329 | +0.05(+0.37%) |
Apr 06, 2023 | 13.41 | 13.70 | 13.34 | 13.61 | 13,263 | +0.09(+0.67%) |
Apr 05, 2023 | 13.72 | 13.74 | 13.35 | 13.52 | 14,538 | -0.12(-0.88%) |
Apr 04, 2023 | 14.03 | 14.03 | 13.51 | 13.64 | 16,448 | -0.25(-1.80%) |
Apr 03, 2023 | 13.09 | 13.98 | 13.09 | 13.89 | 36,962 | +0.81(+6.19%) |
Mar 31, 2023 | 12.97 | 13.10 | 12.89 | 13.08 | 29,850 | +0.14(+1.08%) |
Mar 30, 2023 | 13.08 | 13.23 | 12.90 | 12.94 | 13,080 | -0.18(-1.37%) |
Mar 29, 2023 | 13.30 | 13.30 | 13.02 | 13.12 | 13,994 | -0.18(-1.35%) |
Mar 28, 2023 | 13.15 | 13.53 | 13.15 | 13.30 | 10,977 | +0.02(+0.15%) |
Mar 27, 2023 | 13.08 | 13.46 | 12.81 | 13.28 | 30,382 | +0.29(+2.23%) |
Mar 24, 2023 | 13.01 | 13.28 | 12.78 | 12.99 | 21,783 | -0.22(-1.67%) |
Mar 23, 2023 | 13.42 | 13.55 | 13.11 | 13.21 | 34,386 | -0.17(-1.27%) |
Mar 22, 2023 | 13.59 | 13.71 | 13.35 | 13.38 | 27,624 | -0.18(-1.33%) |
Mar 21, 2023 | 13.56 | 13.64 | 13.38 | 13.56 | 19,675 | -0.04(-0.29%) |
Mar 20, 2023 | 13.88 | 13.88 | 13.59 | 13.60 | 15,671 | -0.25(-1.81%) |
Mar 17, 2023 | 14.30 | 14.30 | 13.80 | 13.85 | 27,716 | -0.46(-3.21%) |
Mar 16, 2023 | 14.02 | 14.36 | 13.83 | 14.31 | 34,961 | +0.24(+1.71%) |
Mar 15, 2023 | 14.02 | 14.27 | 13.81 | 14.07 | 59,850 | -0.07(-0.50%) |
Mar 14, 2023 | 14.17 | 14.17 | 13.76 | 14.14 | 27,502 | +0.00(+0.00%) |
Mar 13, 2023 | 14.41 | 14.45 | 14.03 | 14.14 | 40,175 | -0.32(-2.21%) |
Mar 10, 2023 | 14.36 | 14.55 | 13.96 | 14.46 | 57,203 | +0.07(+0.49%) |
Mar 09, 2023 | 14.41 | 14.50 | 14.26 | 14.39 | 19,544 | -0.03(-0.21%) |
Mar 08, 2023 | 14.24 | 14.58 | 13.96 | 14.42 | 55,617 | +0.15(+1.05%) |
Mar 07, 2023 | 14.18 | 14.66 | 14.06 | 14.27 | 52,176 | +0.03(+0.21%) |
Mar 06, 2023 | 14.43 | 14.43 | 14.00 | 14.24 | 35,088 | -0.24(-1.66%) |
Mar 03, 2023 | 14.50 | 14.54 | 14.31 | 14.48 | 50,425 | +0.02(+0.14%) |
Mar 02, 2023 | 14.24 | 14.46 | 14.14 | 14.46 | 44,181 | +0.24(+1.69%) |
Mar 01, 2023 | 14.48 | 14.52 | 14.13 | 14.22 | 42,802 | -0.14(-0.97%) |
Feb 28, 2023 | 14.25 | 14.46 | 14.14 | 14.36 | 62,577 | +0.07(+0.49%) |
Feb 27, 2023 | 14.61 | 14.61 | 14.18 | 14.29 | 52,798 | -0.13(-0.90%) |
Feb 24, 2023 | 14.20 | 14.44 | 14.12 | 14.42 | 64,269 | +0.13(+0.91%) |
Feb 23, 2023 | 14.39 | 14.49 | 14.07 | 14.29 | 69,718 | +0.13(+0.92%) |
Feb 22, 2023 | 13.65 | 14.47 | 13.61 | 14.16 | 170,300 | +0.60(+4.42%) |
Feb 21, 2023 | 13.53 | 13.62 | 13.42 | 13.56 | 50,794 | +0.10(+0.74%) |
Feb 17, 2023 | 13.08 | 13.46 | 13.03 | 13.46 | 50,716 | +0.33(+2.51%) |
Feb 16, 2023 | 12.99 | 13.22 | 12.99 | 13.13 | 32,260 | +0.06(+0.46%) |
Feb 15, 2023 | 12.90 | 13.25 | 12.73 | 13.07 | 68,695 | +0.17(+1.32%) |
Feb 14, 2023 | 12.88 | 12.95 | 12.68 | 12.90 | 36,672 | +0.02(+0.16%) |
Feb 13, 2023 | 12.74 | 12.96 | 12.61 | 12.88 | 79,559 | +0.23(+1.82%) |
Feb 10, 2023 | 12.50 | 12.70 | 12.47 | 12.65 | 51,256 | +0.18(+1.44%) |
Feb 09, 2023 | 12.21 | 12.50 | 12.13 | 12.47 | 49,228 | +0.28(+2.30%) |
Feb 08, 2023 | 12.17 | 12.25 | 12.01 | 12.19 | 30,405 | +0.06(+0.49%) |
Feb 07, 2023 | 11.63 | 12.25 | 11.63 | 12.13 | 57,759 | +0.50(+4.30%) |
Feb 06, 2023 | 12.00 | 12.24 | 10.92 | 11.63 | 110,389 | +0.76(+6.99%) |
Feb 03, 2023 | 10.87 | 11.07 | 10.68 | 10.87 | 43,042 | +0.09(+0.83%) |
Feb 02, 2023 | 9.700 | 10.85 | 9.700 | 10.78 | 90,897 | +1.08(+11.13%) |
Feb 01, 2023 | 9.750 | 9.817 | 9.590 | 9.700 | 88,906 | +0.00(+0.00%) |
Jan 31, 2023 | 9.770 | 10.00 | 9.510 | 9.700 | 111,987 | -0.06(-0.61%) |
Jan 30, 2023 | 9.610 | 10.01 | 9.550 | 9.760 | 73,974 | +0.13(+1.35%) |
Jan 27, 2023 | 9.830 | 9.970 | 9.490 | 9.630 | 25,857 | -0.22(-2.23%) |
Jan 26, 2023 | 9.690 | 10.00 | 9.610 | 9.850 | 41,012 | +0.11(+1.13%) |
Jan 25, 2023 | 10.07 | 10.07 | 9.510 | 9.740 | 20,427 | -0.10(-1.02%) |
Jan 24, 2023 | 9.930 | 10.20 | 9.790 | 9.840 | 6,869 | -0.16(-1.60%) |
Jan 23, 2023 | 9.700 | 10.20 | 9.700 | 10.00 | 38,845 | +0.16(+1.63%) |
Jan 20, 2023 | 9.750 | 10.05 | 9.570 | 9.840 | 17,308 | +0.25(+2.61%) |
Jan 19, 2023 | 9.700 | 10.01 | 9.500 | 9.590 | 33,923 | -0.15(-1.54%) |
Jan 18, 2023 | 9.920 | 10.10 | 9.740 | 9.740 | 73,440 | -0.11(-1.12%) |
Jan 17, 2023 | 9.800 | 10.06 | 9.775 | 9.850 | 10,250 | -0.05(-0.51%) |
Jan 13, 2023 | 9.910 | 10.16 | 9.780 | 9.900 | 28,672 | +0.03(+0.30%) |
Jan 12, 2023 | 9.630 | 10.23 | 9.600 | 9.870 | 32,957 | +0.37(+3.89%) |
Jan 11, 2023 | 9.540 | 9.910 | 9.500 | 9.500 | 25,226 | +0.00(+0.00%) |
Jan 10, 2023 | 9.380 | 10.02 | 9.310 | 9.500 | 62,824 | +0.22(+2.37%) |
Jan 09, 2023 | 9.430 | 9.580 | 9.280 | 9.280 | 20,275 | -0.06(-0.64%) |
Jan 06, 2023 | 9.600 | 9.810 | 9.110 | 9.340 | 30,890 | -0.17(-1.79%) |
Jan 05, 2023 | 9.250 | 9.795 | 9.250 | 9.510 | 22,027 | +0.23(+2.48%) |
Jan 04, 2023 | 9.730 | 10.01 | 9.200 | 9.280 | 93,524 | -0.47(-4.82%) |
Jan 03, 2023 | 9.610 | 9.830 | 9.410 | 9.750 | 132,998 | +0.13(+1.35%) |
Dec 30, 2022 | 9.340 | 9.620 | 9.140 | 9.620 | 24,818 | +0.57(+6.30%) |
Dec 29, 2022 | 9.250 | 9.395 | 9.010 | 9.050 | 21,261 | -0.16(-1.74%) |
Dec 28, 2022 | 9.400 | 9.610 | 9.200 | 9.210 | 8,092 | -0.16(-1.71%) |
Dec 27, 2022 | 9.710 | 9.764 | 9.270 | 9.370 | 16,996 | -0.35(-3.60%) |
Dec 23, 2022 | 10.03 | 10.03 | 9.550 | 9.720 | 2,229 | -0.04(-0.41%) |
Dec 22, 2022 | 10.00 | 10.16 | 9.560 | 9.760 | 37,435 | +0.03(+0.31%) |
Dec 21, 2022 | 10.03 | 10.37 | 9.730 | 9.730 | 40,050 | -0.35(-3.47%) |
Dec 20, 2022 | 10.31 | 10.38 | 9.900 | 10.08 | 120,486 | -0.11(-1.08%) |
Dec 19, 2022 | 10.06 | 10.32 | 9.945 | 10.19 | 2,658 | -0.01(-0.10%) |
Dec 16, 2022 | 10.22 | 10.47 | 9.985 | 10.20 | 9,870 | -0.14(-1.35%) |
Dec 15, 2022 | 10.12 | 10.45 | 9.970 | 10.34 | 62,813 | +0.12(+1.17%) |
Dec 14, 2022 | 10.21 | 10.46 | 10.20 | 10.22 | 5,218 | +0.04(+0.39%) |
Dec 13, 2022 | 9.990 | 10.31 | 9.820 | 10.18 | 32,665 | +0.31(+3.14%) |
Dec 12, 2022 | 9.620 | 10.07 | 9.620 | 9.870 | 8,130 | +0.26(+2.71%) |
Dec 09, 2022 | 9.600 | 10.05 | 9.600 | 9.610 | 26,941 | -0.09(-0.93%) |
Dec 08, 2022 | 9.880 | 10.07 | 9.640 | 9.700 | 14,069 | +0.00(+0.00%) |
Dec 07, 2022 | 9.930 | 10.09 | 9.700 | 9.700 | 25,410 | -0.15(-1.52%) |
Dec 06, 2022 | 9.790 | 10.03 | 9.610 | 9.850 | 82,584 | -0.05(-0.51%) |
Dec 05, 2022 | 9.910 | 10.29 | 9.870 | 9.900 | 21,323 | +0.15(+1.54%) |
Dec 02, 2022 | 9.220 | 10.19 | 9.172 | 9.750 | 25,141 | -0.11(-1.12%) |
Dec 01, 2022 | 9.570 | 9.937 | 9.570 | 9.860 | 6,459 | +0.28(+2.92%) |
Nov 30, 2022 | 9.370 | 9.770 | 9.250 | 9.580 | 21,822 | +0.28(+3.01%) |
Nov 29, 2022 | 9.680 | 9.860 | 9.250 | 9.300 | 17,672 | -0.45(-4.62%) |
Nov 28, 2022 | 10.17 | 10.27 | 9.650 | 9.750 | 8,610 | -0.60(-5.80%) |
Nov 25, 2022 | 10.50 | 10.50 | 10.11 | 10.35 | 2,762 | -0.26(-2.45%) |
Nov 23, 2022 | 10.77 | 10.78 | 10.52 | 10.61 | 197,953 | -0.34(-3.11%) |
Nov 22, 2022 | 10.86 | 11.14 | 10.70 | 10.95 | 14,337 | +0.09(+0.83%) |
Nov 21, 2022 | 10.15 | 11.22 | 9.990 | 10.86 | 38,651 | +0.71(+7.00%) |
Nov 18, 2022 | 10.10 | 10.15 | 9.666 | 10.15 | 7,790 | +0.15(+1.50%) |
Nov 17, 2022 | 9.580 | 10.06 | 9.550 | 10.00 | 9,458 | +0.14(+1.42%) |
Nov 16, 2022 | 9.730 | 10.15 | 9.724 | 9.860 | 6,547 | +0.08(+0.82%) |
Nov 15, 2022 | 9.900 | 10.03 | 9.510 | 9.780 | 10,178 | -0.07(-0.71%) |
Nov 14, 2022 | 9.870 | 9.970 | 9.830 | 9.850 | 4,854 | -0.12(-1.20%) |
Nov 11, 2022 | 9.900 | 9.975 | 9.550 | 9.970 | 9,493 | +0.02(+0.20%) |
Nov 10, 2022 | 9.880 | 10.05 | 9.830 | 9.950 | 8,758 | +0.41(+4.30%) |
Nov 09, 2022 | 10.01 | 10.16 | 9.530 | 9.540 | 25,809 | -0.56(-5.54%) |
Nov 08, 2022 | 9.470 | 10.15 | 9.399 | 10.10 | 17,776 | +0.78(+8.37%) |
Nov 07, 2022 | 9.090 | 9.900 | 8.840 | 9.320 | 32,955 | +0.77(+9.02%) |
Nov 04, 2022 | 8.480 | 8.690 | 8.350 | 8.549 | 7,488 | +0.21(+2.51%) |
Nov 03, 2022 | 8.530 | 8.655 | 8.330 | 8.340 | 10,548 | -0.40(-4.58%) |
Nov 02, 2022 | 8.500 | 8.810 | 8.500 | 8.740 | 7,931 | -0.08(-0.91%) |
Nov 01, 2022 | 8.900 | 9.050 | 8.570 | 8.820 | 3,484 | -0.08(-0.90%) |
Oct 31, 2022 | 9.000 | 9.290 | 8.900 | 8.900 | 39,299 | -0.20(-2.20%) |
Oct 28, 2022 | 8.900 | 9.140 | 8.900 | 9.100 | 7,349 | +0.19(+2.13%) |
Oct 27, 2022 | 8.940 | 9.120 | 8.910 | 8.910 | 5,133 | +0.01(+0.11%) |
Oct 26, 2022 | 9.000 | 9.015 | 8.720 | 8.900 | 9,912 | -0.15(-1.66%) |
Oct 25, 2022 | 8.590 | 9.180 | 8.590 | 9.050 | 32,020 | +0.76(+9.17%) |
Oct 24, 2022 | 8.280 | 8.390 | 8.030 | 8.290 | 15,135 | +0.26(+3.24%) |
Oct 21, 2022 | 7.700 | 8.150 | 7.700 | 8.030 | 26,550 | +0.33(+4.29%) |
Oct 20, 2022 | 7.550 | 8.024 | 7.550 | 7.700 | 24,101 | +0.09(+1.18%) |
Oct 19, 2022 | 7.521 | 7.690 | 7.521 | 7.610 | 6,777 | +0.00(+0.00%) |
Oct 18, 2022 | 7.680 | 7.764 | 7.530 | 7.610 | 38,273 | -0.13(-1.68%) |
Oct 17, 2022 | 7.890 | 8.000 | 7.700 | 7.740 | 15,288 | -0.16(-2.03%) |
Oct 14, 2022 | 7.910 | 8.000 | 7.780 | 7.900 | 6,379 | -0.08(-1.00%) |
Oct 13, 2022 | 7.540 | 7.980 | 7.540 | 7.980 | 7,443 | +0.23(+2.97%) |
Oct 12, 2022 | 7.770 | 7.900 | 7.630 | 7.750 | 34,419 | +0.00(+0.00%) |
Oct 11, 2022 | 7.450 | 7.860 | 7.450 | 7.750 | 7,835 | -0.05(-0.64%) |
Oct 10, 2022 | 7.870 | 8.309 | 7.720 | 7.800 | 103,618 | -0.03(-0.38%) |
Oct 07, 2022 | 8.320 | 8.489 | 7.670 | 7.830 | 65,396 | -0.52(-6.23%) |
Oct 06, 2022 | 8.750 | 8.760 | 8.220 | 8.350 | 11,608 | -0.15(-1.76%) |
Oct 05, 2022 | 8.650 | 8.720 | 8.430 | 8.500 | 7,407 | -0.10(-1.16%) |
Oct 04, 2022 | 8.870 | 9.010 | 8.560 | 8.600 | 24,623 | -0.24(-2.71%) |
Oct 03, 2022 | 8.680 | 9.100 | 8.650 | 8.840 | 19,690 | +0.05(+0.57%) |
Sep 30, 2022 | 8.760 | 8.890 | 8.590 | 8.790 | 13,245 | -0.02(-0.23%) |
Sep 29, 2022 | 8.540 | 8.950 | 8.540 | 8.810 | 13,824 | -0.02(-0.23%) |
Sep 28, 2022 | 9.000 | 9.000 | 8.830 | 8.830 | 8,300 | -0.02(-0.23%) |
Sep 27, 2022 | 8.990 | 8.990 | 8.700 | 8.850 | 19,490 | -0.09(-1.01%) |
Sep 26, 2022 | 8.940 | 9.000 | 8.751 | 8.940 | 26,517 | +0.12(+1.36%) |
Sep 23, 2022 | 8.910 | 9.000 | 8.630 | 8.820 | 18,176 | -0.18(-2.00%) |
Sep 22, 2022 | 9.250 | 9.370 | 8.900 | 9.000 | 20,206 | -0.28(-3.02%) |
Sep 21, 2022 | 9.160 | 9.420 | 8.990 | 9.280 | 9,645 | -0.03(-0.32%) |
Sep 20, 2022 | 9.510 | 9.530 | 8.960 | 9.310 | 16,650 | -0.34(-3.52%) |
Sep 19, 2022 | 9.000 | 9.650 | 8.960 | 9.650 | 23,499 | +0.40(+4.32%) |
Sep 16, 2022 | 9.280 | 9.960 | 9.020 | 9.250 | 37,331 | -0.14(-1.49%) |
Sep 15, 2022 | 9.400 | 9.538 | 9.180 | 9.390 | 11,211 | -0.08(-0.84%) |
Sep 14, 2022 | 9.470 | 9.565 | 9.100 | 9.470 | 21,555 | -0.04(-0.42%) |
Sep 13, 2022 | 9.700 | 9.890 | 9.410 | 9.510 | 8,405 | -0.36(-3.65%) |
Sep 12, 2022 | 9.790 | 9.960 | 9.350 | 9.870 | 19,586 | -0.09(-0.90%) |
Sep 09, 2022 | 9.850 | 10.11 | 9.745 | 9.960 | 15,039 | -0.09(-0.90%) |
Sep 08, 2022 | 8.700 | 10.10 | 8.620 | 10.05 | 52,564 | +1.43(+16.59%) |
Sep 07, 2022 | 8.240 | 8.710 | 8.240 | 8.620 | 12,685 | -0.08(-0.92%) |
Sep 06, 2022 | 8.560 | 8.700 | 8.190 | 8.700 | 23,604 | -0.02(-0.23%) |
Sep 02, 2022 | 8.770 | 9.149 | 8.590 | 8.720 | 19,304 | -0.18(-2.02%) |
Sep 01, 2022 | 9.400 | 9.400 | 8.490 | 8.900 | 39,984 | -0.63(-6.61%) |
Aug 31, 2022 | 9.420 | 9.755 | 9.160 | 9.530 | 44,917 | +0.14(+1.49%) |
Aug 30, 2022 | 9.960 | 9.960 | 9.240 | 9.390 | 39,404 | -0.50(-5.06%) |
Aug 29, 2022 | 9.240 | 10.00 | 9.240 | 9.890 | 30,630 | +0.34(+3.56%) |
Aug 26, 2022 | 9.930 | 9.980 | 9.460 | 9.550 | 39,744 | -0.45(-4.50%) |
Aug 25, 2022 | 9.950 | 10.32 | 9.834 | 10.00 | 24,829 | +0.22(+2.25%) |
Aug 24, 2022 | 9.400 | 9.800 | 9.260 | 9.780 | 46,128 | +0.69(+7.59%) |
Aug 23, 2022 | 8.860 | 9.090 | 8.775 | 9.090 | 5,334 | +0.33(+3.77%) |
Aug 22, 2022 | 9.190 | 9.350 | 8.760 | 8.760 | 7,403 | -0.50(-5.40%) |
Aug 19, 2022 | 9.380 | 9.479 | 9.230 | 9.260 | 8,015 | -0.19(-2.01%) |
Aug 18, 2022 | 9.480 | 9.680 | 9.260 | 9.450 | 17,958 | -0.09(-0.94%) |
Aug 17, 2022 | 9.350 | 9.720 | 9.340 | 9.540 | 43,619 | +0.23(+2.47%) |
Aug 16, 2022 | 9.160 | 9.450 | 8.920 | 9.310 | 25,447 | +0.24(+2.65%) |
Aug 15, 2022 | 9.000 | 9.070 | 8.700 | 9.070 | 62,400 | +0.15(+1.68%) |
Aug 12, 2022 | 9.050 | 9.189 | 8.890 | 8.920 | 30,183 | -0.18(-1.98%) |
Aug 11, 2022 | 8.650 | 9.100 | 8.650 | 9.100 | 19,410 | +0.57(+6.68%) |
Aug 10, 2022 | 8.370 | 8.620 | 8.300 | 8.530 | 16,818 | +0.33(+4.02%) |
Aug 09, 2022 | 8.400 | 8.400 | 8.111 | 8.200 | 13,173 | -0.15(-1.80%) |
Aug 08, 2022 | 7.850 | 8.350 | 7.850 | 8.350 | 21,697 | +0.58(+7.46%) |
Aug 05, 2022 | 7.900 | 7.900 | 7.578 | 7.770 | 20,726 | -0.10(-1.27%) |
Aug 04, 2022 | 7.660 | 8.000 | 7.600 | 7.870 | 27,810 | +0.10(+1.29%) |
Aug 03, 2022 | 7.890 | 7.890 | 7.290 | 7.770 | 18,621 | +0.43(+5.86%) |
Aug 02, 2022 | 7.490 | 7.590 | 7.000 | 7.340 | 95,536 | -0.07(-0.94%) |
Aug 01, 2022 | 7.120 | 7.580 | 6.900 | 7.410 | 42,729 | +0.26(+3.64%) |
Jul 29, 2022 | 7.310 | 7.693 | 6.900 | 7.150 | 211,094 | +0.55(+8.33%) |
Jul 28, 2022 | 7.110 | 7.110 | 6.510 | 6.600 | 51,186 | -0.46(-6.52%) |
Jul 27, 2022 | 7.180 | 7.230 | 6.860 | 7.060 | 16,048 | +0.00(+0.00%) |
Jul 26, 2022 | 6.980 | 7.100 | 6.770 | 7.060 | 15,293 | +0.12(+1.73%) |
Jul 25, 2022 | 7.090 | 7.100 | 6.790 | 6.940 | 14,479 | -0.24(-3.34%) |
Jul 22, 2022 | 6.710 | 7.230 | 6.680 | 7.180 | 17,916 | +0.47(+7.00%) |
Jul 21, 2022 | 6.700 | 7.039 | 6.620 | 6.710 | 22,174 | +0.06(+0.90%) |
Jul 20, 2022 | 6.670 | 6.776 | 6.600 | 6.650 | 17,077 | -0.05(-0.75%) |
Jul 19, 2022 | 6.880 | 6.880 | 6.670 | 6.700 | 28,852 | -0.09(-1.33%) |
Jul 18, 2022 | 6.770 | 6.870 | 6.720 | 6.790 | 8,055 | +0.01(+0.15%) |
Jul 15, 2022 | 6.880 | 6.900 | 6.705 | 6.780 | 9,260 | -0.04(-0.59%) |
Jul 14, 2022 | 6.880 | 6.900 | 6.580 | 6.820 | 5,133 | -0.12(-1.73%) |
Jul 13, 2022 | 6.690 | 6.940 | 6.510 | 6.940 | 11,424 | +0.29(+4.36%) |
Jul 12, 2022 | 6.810 | 6.810 | 6.600 | 6.650 | 2,848 | -0.25(-3.62%) |
Jul 11, 2022 | 7.040 | 7.040 | 6.800 | 6.900 | 4,239 | -0.15(-2.13%) |
Jul 08, 2022 | 7.130 | 7.150 | 7.050 | 7.050 | 4,475 | +0.09(+1.29%) |
Jul 07, 2022 | 6.840 | 7.114 | 6.837 | 6.960 | 6,076 | +0.16(+2.35%) |
Jul 06, 2022 | 7.000 | 7.030 | 6.510 | 6.800 | 20,271 | -0.21(-3.00%) |
Jul 05, 2022 | 7.370 | 7.630 | 7.010 | 7.010 | 23,358 | -0.42(-5.65%) |
Jul 01, 2022 | 6.990 | 8.270 | 6.820 | 7.430 | 143,914 | +0.51(+7.37%) |
Jun 30, 2022 | 6.800 | 7.050 | 6.800 | 6.920 | 4,935 | +0.12(+1.76%) |
Jun 29, 2022 | 6.850 | 6.890 | 6.660 | 6.800 | 28,659 | -0.13(-1.88%) |
Jun 28, 2022 | 6.990 | 6.990 | 6.890 | 6.930 | 22,677 | -0.05(-0.72%) |
Jun 27, 2022 | 7.140 | 7.140 | 6.940 | 6.980 | 23,308 | -0.02(-0.29%) |
Jun 24, 2022 | 7.090 | 7.250 | 7.000 | 7.000 | 46,170 | -0.05(-0.71%) |
Jun 23, 2022 | 7.100 | 7.630 | 7.000 | 7.050 | 48,288 | +0.03(+0.43%) |
Jun 22, 2022 | 7.170 | 7.170 | 7.020 | 7.020 | 22,009 | -0.14(-1.96%) |
Jun 21, 2022 | 7.250 | 7.440 | 7.110 | 7.160 | 21,576 | -0.01(-0.14%) |
Jun 17, 2022 | 7.530 | 7.590 | 7.110 | 7.170 | 51,997 | -0.35(-4.65%) |
Jun 16, 2022 | 8.110 | 8.360 | 7.500 | 7.520 | 36,984 | -0.70(-8.52%) |
Jun 15, 2022 | 8.710 | 8.855 | 8.220 | 8.220 | 20,010 | -0.42(-4.86%) |
Jun 14, 2022 | 9.210 | 9.210 | 8.610 | 8.640 | 10,074 | -0.71(-7.59%) |
Jun 13, 2022 | 9.380 | 9.630 | 8.496 | 9.350 | 34,601 | +0.11(+1.19%) |
Jun 10, 2022 | 9.180 | 9.500 | 8.550 | 9.240 | 15,035 | +0.22(+2.44%) |
Jun 09, 2022 | 8.490 | 9.080 | 8.200 | 9.020 | 39,870 | +0.52(+6.12%) |
Jun 08, 2022 | 7.750 | 8.500 | 7.750 | 8.500 | 11,905 | +0.75(+9.68%) |
Jun 07, 2022 | 7.960 | 8.030 | 7.750 | 7.750 | 30,218 | -0.25(-3.12%) |
Jun 06, 2022 | 7.390 | 8.000 | 7.390 | 8.000 | 2,563 | +0.61(+8.25%) |
Jun 03, 2022 | 7.270 | 7.397 | 7.250 | 7.390 | 2,564 | -0.04(-0.54%) |
Jun 02, 2022 | 7.480 | 7.480 | 7.360 | 7.430 | 9,556 | +0.05(+0.68%) |
Jun 01, 2022 | 7.480 | 7.490 | 7.320 | 7.380 | 5,932 | -0.03(-0.40%) |
May 31, 2022 | 7.450 | 7.500 | 7.343 | 7.410 | 7,153 | +0.09(+1.23%) |
May 27, 2022 | 7.850 | 7.850 | 7.230 | 7.320 | 26,992 | -0.41(-5.30%) |
May 26, 2022 | 7.890 | 8.070 | 7.730 | 7.730 | 8,962 | -0.03(-0.39%) |
May 25, 2022 | 7.840 | 8.000 | 7.750 | 7.760 | 4,854 | +0.05(+0.65%) |
May 24, 2022 | 8.260 | 8.330 | 7.700 | 7.710 | 8,863 | -0.48(-5.86%) |
May 23, 2022 | 7.920 | 8.770 | 7.820 | 8.190 | 29,929 | +0.42(+5.41%) |
May 20, 2022 | 7.718 | 8.000 | 7.510 | 7.770 | 7,992 | +0.14(+1.83%) |
May 19, 2022 | 7.440 | 7.730 | 7.440 | 7.630 | 5,770 | +0.19(+2.55%) |
May 18, 2022 | 7.640 | 7.900 | 7.400 | 7.440 | 14,133 | -0.02(-0.27%) |
May 17, 2022 | 7.430 | 7.480 | 7.380 | 7.460 | 6,866 | +0.06(+0.81%) |
May 16, 2022 | 7.420 | 7.490 | 7.400 | 7.400 | 1,891 | +0.04(+0.54%) |
May 13, 2022 | 7.390 | 7.504 | 7.170 | 7.360 | 11,615 | +0.02(+0.33%) |
May 12, 2022 | 7.371 | 7.390 | 7.210 | 7.336 | 6,229 | -0.02(-0.33%) |
May 11, 2022 | 7.340 | 7.550 | 7.170 | 7.360 | 7,702 | +0.06(+0.82%) |
May 10, 2022 | 7.390 | 7.550 | 7.240 | 7.300 | 8,074 | +0.00(+0.00%) |
May 09, 2022 | 7.330 | 7.466 | 7.300 | 7.300 | 6,393 | -0.23(-3.03%) |
May 06, 2022 | 7.500 | 7.650 | 7.350 | 7.528 | 5,110 | -0.07(-0.95%) |
May 05, 2022 | 7.400 | 7.608 | 7.290 | 7.600 | 8,416 | +0.08(+1.06%) |
May 04, 2022 | 7.500 | 7.720 | 7.300 | 7.520 | 4,600 | +0.07(+0.94%) |
May 03, 2022 | 7.420 | 7.650 | 7.260 | 7.450 | 6,353 | -0.01(-0.13%) |