Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.320 | 6.560 | 5.891 | 6.280 | 738,202 | +0.02(+0.24%) |
Apr 27, 2023 | 7.500 | 7.682 | 6.250 | 6.265 | 1,063,515 | -1.40(-18.26%) |
Apr 26, 2023 | 6.990 | 8.970 | 6.820 | 7.665 | 3,673,611 | +0.79(+11.41%) |
Apr 25, 2023 | 7.250 | 7.660 | 6.690 | 6.880 | 1,353,377 | -0.88(-11.34%) |
Apr 24, 2023 | 8.310 | 8.390 | 6.260 | 7.760 | 3,663,583 | -1.24(-13.78%) |
Apr 21, 2023 | 6.040 | 10.41 | 6.040 | 9.000 | 22,708,574 | +3.32(+58.45%) |
Apr 20, 2023 | 5.380 | 5.870 | 5.320 | 5.680 | 725,822 | +0.29(+5.38%) |
Apr 19, 2023 | 4.810 | 5.480 | 4.730 | 5.390 | 587,865 | +0.47(+9.55%) |
Apr 18, 2023 | 4.890 | 5.020 | 4.445 | 4.920 | 500,184 | +0.07(+1.44%) |
Apr 17, 2023 | 4.480 | 4.870 | 4.220 | 4.850 | 633,979 | +0.52(+12.01%) |
Apr 14, 2023 | 3.890 | 4.390 | 3.712 | 4.330 | 931,264 | +0.46(+11.89%) |
Apr 13, 2023 | 3.370 | 3.900 | 3.360 | 3.870 | 283,158 | +0.52(+15.52%) |
Apr 12, 2023 | 3.450 | 3.620 | 3.320 | 3.350 | 232,923 | -0.05(-1.47%) |
Apr 11, 2023 | 3.330 | 3.500 | 3.260 | 3.400 | 138,771 | +0.08(+2.41%) |
Apr 10, 2023 | 3.250 | 3.370 | 3.220 | 3.320 | 227,637 | +0.06(+1.84%) |
Apr 06, 2023 | 3.020 | 3.350 | 2.950 | 3.260 | 220,442 | +0.23(+7.77%) |
Apr 05, 2023 | 3.250 | 3.260 | 2.930 | 3.025 | 214,479 | -0.22(-6.78%) |
Apr 04, 2023 | 3.150 | 3.380 | 3.100 | 3.245 | 219,597 | +0.10(+3.02%) |
Apr 03, 2023 | 2.930 | 3.210 | 2.870 | 3.150 | 283,707 | +0.21(+7.14%) |
Mar 31, 2023 | 3.200 | 3.300 | 2.890 | 2.940 | 291,377 | -0.26(-8.13%) |
Mar 30, 2023 | 3.470 | 3.500 | 3.010 | 3.200 | 439,699 | -0.20(-5.88%) |
Mar 29, 2023 | 2.930 | 3.480 | 2.890 | 3.400 | 587,223 | +0.55(+19.30%) |
Mar 28, 2023 | 2.850 | 3.020 | 2.720 | 2.850 | 334,577 | +0.02(+0.71%) |
Mar 27, 2023 | 2.350 | 2.918 | 2.281 | 2.830 | 815,308 | +0.55(+24.12%) |
Mar 24, 2023 | 2.320 | 2.440 | 2.210 | 2.280 | 250,134 | -0.05(-2.15%) |
Mar 23, 2023 | 2.420 | 2.490 | 2.280 | 2.330 | 188,569 | -0.06(-2.51%) |
Mar 22, 2023 | 2.580 | 2.630 | 2.380 | 2.390 | 233,793 | -0.15(-6.09%) |
Mar 21, 2023 | 2.490 | 2.600 | 2.440 | 2.545 | 185,849 | +0.11(+4.73%) |
Mar 20, 2023 | 2.370 | 2.440 | 2.309 | 2.430 | 167,307 | +0.08(+3.40%) |
Mar 17, 2023 | 2.360 | 2.470 | 2.290 | 2.350 | 393,548 | -0.02(-0.84%) |
Mar 16, 2023 | 2.380 | 2.400 | 2.250 | 2.370 | 315,536 | -0.02(-0.84%) |
Mar 15, 2023 | 2.440 | 2.470 | 2.280 | 2.390 | 279,889 | -0.13(-5.16%) |
Mar 14, 2023 | 2.650 | 2.650 | 2.460 | 2.520 | 208,479 | -0.05(-1.95%) |
Mar 13, 2023 | 2.400 | 2.640 | 2.350 | 2.570 | 358,409 | +0.15(+6.20%) |
Mar 10, 2023 | 2.710 | 3.100 | 2.400 | 2.420 | 680,460 | -0.27(-10.04%) |
Mar 09, 2023 | 2.870 | 2.920 | 2.650 | 2.690 | 463,193 | -0.14(-4.78%) |
Mar 08, 2023 | 3.170 | 3.320 | 2.820 | 2.825 | 278,623 | -0.31(-10.03%) |
Mar 07, 2023 | 3.250 | 3.270 | 3.110 | 3.140 | 124,519 | -0.10(-3.09%) |
Mar 06, 2023 | 3.300 | 3.380 | 3.190 | 3.240 | 232,980 | -0.02(-0.61%) |
Mar 03, 2023 | 2.950 | 3.315 | 2.865 | 3.260 | 330,805 | +0.37(+12.80%) |
Mar 02, 2023 | 3.500 | 3.500 | 2.800 | 2.890 | 386,745 | -0.28(-8.83%) |
Mar 01, 2023 | 3.360 | 3.400 | 3.100 | 3.170 | 308,784 | -0.17(-5.09%) |
Feb 28, 2023 | 3.340 | 3.480 | 3.300 | 3.340 | 182,435 | -0.03(-0.89%) |
Feb 27, 2023 | 3.320 | 3.390 | 3.290 | 3.370 | 84,759 | +0.09(+2.74%) |
Feb 24, 2023 | 3.450 | 3.480 | 3.250 | 3.280 | 156,592 | -0.22(-6.29%) |
Feb 23, 2023 | 3.740 | 3.760 | 3.440 | 3.500 | 115,694 | -0.21(-5.66%) |
Feb 22, 2023 | 3.580 | 3.740 | 3.500 | 3.710 | 145,854 | +0.17(+4.80%) |
Feb 21, 2023 | 3.450 | 3.700 | 3.420 | 3.540 | 217,110 | +0.09(+2.61%) |
Feb 17, 2023 | 3.580 | 3.580 | 3.435 | 3.450 | 286,458 | -0.10(-2.95%) |
Feb 16, 2023 | 3.890 | 3.945 | 3.550 | 3.555 | 140,358 | -0.15(-3.92%) |
Feb 15, 2023 | 3.800 | 4.020 | 3.455 | 3.700 | 357,272 | -0.16(-4.15%) |
Feb 14, 2023 | 4.080 | 4.080 | 3.720 | 3.860 | 225,182 | -0.22(-5.39%) |
Feb 13, 2023 | 4.070 | 4.230 | 3.960 | 4.080 | 193,346 | +0.02(+0.49%) |
Feb 10, 2023 | 4.160 | 4.280 | 4.020 | 4.060 | 146,630 | -0.11(-2.64%) |
Feb 09, 2023 | 4.200 | 4.295 | 4.110 | 4.170 | 151,548 | -0.01(-0.24%) |
Feb 08, 2023 | 4.500 | 4.680 | 4.170 | 4.180 | 140,748 | -0.36(-7.93%) |
Feb 07, 2023 | 4.600 | 4.700 | 4.470 | 4.540 | 195,690 | -0.05(-1.09%) |
Feb 06, 2023 | 4.620 | 4.950 | 4.520 | 4.590 | 167,431 | -0.05(-1.08%) |
Feb 03, 2023 | 4.770 | 4.893 | 4.580 | 4.640 | 157,771 | -0.25(-5.11%) |
Feb 02, 2023 | 4.760 | 5.070 | 4.660 | 4.890 | 165,348 | +0.14(+2.95%) |
Feb 01, 2023 | 4.710 | 4.890 | 4.550 | 4.750 | 220,477 | +0.09(+1.93%) |
Jan 31, 2023 | 4.560 | 4.690 | 4.460 | 4.660 | 191,856 | +0.10(+2.19%) |
Jan 30, 2023 | 4.680 | 4.830 | 4.530 | 4.560 | 144,052 | -0.17(-3.59%) |
Jan 27, 2023 | 4.480 | 4.760 | 4.440 | 4.730 | 98,802 | +0.24(+5.35%) |
Jan 26, 2023 | 4.840 | 4.860 | 4.380 | 4.490 | 259,250 | -0.32(-6.65%) |
Jan 25, 2023 | 4.480 | 4.980 | 4.450 | 4.810 | 369,778 | +0.26(+5.71%) |
Jan 24, 2023 | 4.210 | 4.680 | 4.175 | 4.550 | 292,540 | +0.33(+7.82%) |
Jan 23, 2023 | 4.180 | 4.330 | 4.070 | 4.220 | 163,156 | +0.01(+0.24%) |
Jan 20, 2023 | 4.220 | 4.350 | 4.030 | 4.210 | 186,009 | +0.02(+0.48%) |
Jan 19, 2023 | 4.200 | 4.240 | 3.920 | 4.190 | 240,080 | -0.02(-0.48%) |
Jan 18, 2023 | 4.450 | 4.700 | 4.200 | 4.210 | 330,810 | -0.28(-6.24%) |
Jan 17, 2023 | 5.260 | 5.260 | 4.310 | 4.490 | 746,237 | -0.55(-10.91%) |
Jan 13, 2023 | 5.060 | 5.800 | 4.930 | 5.040 | 1,185,694 | +0.09(+1.82%) |
Jan 12, 2023 | 3.920 | 5.006 | 3.850 | 4.950 | 1,786,882 | +1.15(+30.26%) |
Jan 11, 2023 | 3.310 | 3.840 | 3.260 | 3.800 | 657,994 | +0.49(+14.80%) |
Jan 10, 2023 | 3.290 | 3.429 | 3.200 | 3.310 | 197,728 | +0.04(+1.22%) |
Jan 09, 2023 | 3.320 | 3.380 | 3.240 | 3.270 | 108,515 | +0.01(+0.31%) |
Jan 06, 2023 | 3.330 | 3.330 | 3.100 | 3.260 | 101,365 | -0.02(-0.61%) |
Jan 05, 2023 | 3.360 | 3.380 | 3.150 | 3.280 | 146,805 | -0.05(-1.50%) |
Jan 04, 2023 | 3.710 | 3.780 | 3.280 | 3.330 | 193,841 | -0.32(-8.77%) |
Jan 03, 2023 | 3.550 | 3.780 | 3.540 | 3.650 | 115,172 | +0.15(+4.29%) |
Dec 30, 2022 | 3.480 | 3.560 | 3.320 | 3.500 | 423,164 | +0.00(+0.00%) |
Dec 29, 2022 | 3.260 | 3.540 | 3.245 | 3.500 | 177,087 | +0.26(+8.02%) |
Dec 28, 2022 | 3.050 | 3.290 | 3.020 | 3.240 | 157,600 | +0.23(+7.64%) |
Dec 27, 2022 | 2.900 | 3.050 | 2.870 | 3.010 | 110,930 | +0.12(+4.15%) |
Dec 23, 2022 | 2.850 | 2.977 | 2.730 | 2.890 | 205,438 | +0.01(+0.35%) |
Dec 22, 2022 | 2.710 | 2.910 | 2.710 | 2.880 | 127,474 | +0.15(+5.49%) |
Dec 21, 2022 | 2.690 | 2.820 | 2.640 | 2.730 | 204,895 | +0.02(+0.74%) |
Dec 20, 2022 | 2.350 | 2.840 | 2.320 | 2.710 | 436,677 | +0.34(+14.35%) |
Dec 19, 2022 | 2.480 | 2.540 | 2.260 | 2.370 | 272,104 | -0.10(-4.05%) |
Dec 16, 2022 | 2.630 | 2.725 | 2.190 | 2.470 | 652,972 | -0.21(-7.84%) |
Dec 15, 2022 | 2.830 | 2.835 | 2.660 | 2.680 | 146,699 | -0.17(-5.96%) |
Dec 14, 2022 | 2.930 | 2.970 | 2.830 | 2.850 | 98,993 | -0.08(-2.73%) |
Dec 13, 2022 | 2.970 | 3.120 | 2.860 | 2.930 | 177,324 | +0.03(+1.03%) |
Dec 12, 2022 | 2.900 | 2.990 | 2.840 | 2.900 | 83,796 | -0.01(-0.34%) |
Dec 09, 2022 | 3.010 | 3.060 | 2.820 | 2.910 | 224,024 | -0.12(-3.96%) |
Dec 08, 2022 | 3.050 | 3.200 | 2.990 | 3.030 | 95,339 | -0.02(-0.66%) |
Dec 07, 2022 | 3.160 | 3.160 | 3.030 | 3.050 | 46,790 | -0.09(-2.87%) |
Dec 06, 2022 | 3.310 | 3.310 | 3.090 | 3.140 | 70,326 | -0.19(-5.71%) |
Dec 05, 2022 | 3.380 | 3.429 | 3.200 | 3.330 | 136,444 | -0.06(-1.77%) |
Dec 02, 2022 | 3.180 | 3.460 | 3.089 | 3.390 | 124,245 | +0.19(+5.94%) |
Dec 01, 2022 | 3.200 | 3.240 | 3.090 | 3.200 | 123,120 | +0.00(+0.00%) |
Nov 30, 2022 | 3.200 | 3.230 | 2.970 | 3.200 | 288,439 | +0.02(+0.63%) |
Nov 29, 2022 | 3.200 | 3.310 | 3.150 | 3.180 | 118,481 | -0.02(-0.63%) |
Nov 28, 2022 | 3.340 | 3.400 | 3.160 | 3.200 | 132,378 | -0.12(-3.61%) |
Nov 25, 2022 | 3.410 | 3.410 | 3.270 | 3.320 | 76,608 | -0.05(-1.48%) |
Nov 23, 2022 | 3.420 | 3.420 | 3.260 | 3.370 | 174,220 | -0.04(-1.17%) |
Nov 22, 2022 | 3.580 | 3.580 | 3.360 | 3.410 | 109,690 | -0.10(-2.85%) |
Nov 21, 2022 | 3.600 | 3.730 | 3.450 | 3.510 | 128,421 | -0.09(-2.50%) |
Nov 18, 2022 | 3.800 | 3.950 | 3.580 | 3.600 | 174,171 | -0.14(-3.74%) |
Nov 17, 2022 | 4.000 | 4.076 | 3.680 | 3.740 | 175,512 | -0.35(-8.56%) |
Nov 16, 2022 | 4.470 | 4.600 | 4.010 | 4.090 | 155,608 | -0.33(-7.47%) |
Nov 15, 2022 | 4.580 | 4.830 | 4.350 | 4.420 | 119,146 | -0.16(-3.49%) |
Nov 14, 2022 | 4.630 | 4.850 | 4.530 | 4.580 | 69,916 | -0.05(-1.08%) |
Nov 11, 2022 | 4.690 | 4.830 | 4.600 | 4.630 | 109,163 | -0.03(-0.64%) |
Nov 10, 2022 | 5.080 | 5.080 | 4.620 | 4.660 | 176,052 | -0.31(-6.24%) |
Nov 09, 2022 | 5.350 | 5.420 | 4.870 | 4.970 | 68,577 | -0.40(-7.45%) |
Nov 08, 2022 | 5.250 | 5.390 | 5.135 | 5.370 | 98,475 | +0.14(+2.68%) |
Nov 07, 2022 | 5.300 | 5.447 | 5.050 | 5.230 | 62,943 | -0.03(-0.57%) |
Nov 04, 2022 | 5.370 | 5.520 | 4.900 | 5.260 | 92,319 | -0.09(-1.68%) |
Nov 03, 2022 | 5.090 | 5.800 | 5.090 | 5.350 | 158,673 | +0.22(+4.29%) |
Nov 02, 2022 | 5.480 | 5.130 | 169,436 | -0.29(-5.35%) | ||
Nov 01, 2022 | 5.410 | 5.610 | 5.330 | 5.420 | 127,129 | +0.02(+0.37%) |
Oct 31, 2022 | 5.490 | 5.600 | 5.320 | 5.400 | 87,661 | -0.09(-1.64%) |
Oct 28, 2022 | 5.480 | 5.730 | 5.450 | 5.490 | 114,336 | +0.00(+0.00%) |
Oct 27, 2022 | 5.850 | 5.850 | 5.440 | 5.490 | 53,725 | -0.27(-4.69%) |
Oct 26, 2022 | 5.880 | 6.020 | 5.740 | 5.760 | 77,877 | -0.08(-1.37%) |
Oct 25, 2022 | 5.880 | 6.090 | 5.750 | 5.840 | 48,096 | +0.00(+0.00%) |
Oct 24, 2022 | 5.940 | 6.030 | 5.775 | 5.840 | 107,116 | +0.01(+0.17%) |
Oct 21, 2022 | 6.110 | 6.240 | 5.700 | 5.830 | 97,789 | -0.24(-3.95%) |
Oct 20, 2022 | 6.030 | 6.161 | 5.795 | 6.070 | 86,362 | +0.15(+2.53%) |
Oct 19, 2022 | 6.060 | 6.155 | 5.780 | 5.920 | 94,555 | -0.26(-4.21%) |
Oct 18, 2022 | 6.040 | 6.260 | 6.040 | 6.180 | 81,073 | +0.23(+3.87%) |
Oct 17, 2022 | 5.720 | 6.025 | 5.720 | 5.950 | 69,977 | +0.35(+6.25%) |
Oct 14, 2022 | 5.750 | 5.912 | 5.500 | 5.600 | 106,798 | -0.10(-1.75%) |
Oct 13, 2022 | 5.470 | 5.790 | 5.470 | 5.700 | 110,423 | +0.18(+3.26%) |
Oct 12, 2022 | 5.770 | 5.930 | 5.310 | 5.520 | 179,933 | -0.25(-4.33%) |
Oct 11, 2022 | 5.980 | 6.250 | 5.710 | 5.770 | 152,708 | -0.24(-3.99%) |
Oct 10, 2022 | 6.150 | 6.388 | 5.910 | 6.010 | 78,497 | -0.15(-2.44%) |
Oct 07, 2022 | 6.240 | 6.300 | 6.030 | 6.160 | 134,920 | -0.13(-2.07%) |
Oct 06, 2022 | 6.410 | 6.550 | 6.150 | 6.290 | 104,954 | -0.21(-3.23%) |
Oct 05, 2022 | 7.040 | 7.185 | 6.430 | 6.500 | 171,504 | -0.70(-9.72%) |
Oct 04, 2022 | 7.220 | 7.440 | 7.170 | 7.200 | 105,563 | +0.07(+0.98%) |
Oct 03, 2022 | 8.050 | 8.050 | 7.090 | 7.130 | 325,181 | -0.78(-9.86%) |
Sep 30, 2022 | 7.430 | 8.250 | 7.350 | 7.910 | 235,698 | +0.52(+7.04%) |
Sep 29, 2022 | 7.470 | 7.650 | 7.305 | 7.390 | 106,361 | -0.26(-3.40%) |
Sep 28, 2022 | 7.030 | 7.760 | 7.030 | 7.650 | 181,744 | +0.65(+9.29%) |
Sep 27, 2022 | 7.000 | 7.260 | 6.930 | 7.000 | 276,793 | +0.04(+0.57%) |
Sep 26, 2022 | 7.130 | 7.270 | 6.910 | 6.960 | 121,430 | -0.24(-3.33%) |
Sep 23, 2022 | 7.150 | 7.250 | 6.940 | 7.200 | 122,332 | -0.03(-0.41%) |
Sep 22, 2022 | 7.410 | 7.570 | 7.200 | 7.230 | 105,884 | -0.29(-3.86%) |
Sep 21, 2022 | 7.810 | 8.060 | 7.480 | 7.520 | 155,347 | -0.35(-4.45%) |
Sep 20, 2022 | 7.650 | 8.206 | 7.650 | 7.870 | 95,106 | +0.09(+1.16%) |
Sep 19, 2022 | 8.020 | 8.230 | 7.690 | 7.780 | 86,740 | -0.39(-4.77%) |
Sep 16, 2022 | 8.090 | 8.230 | 7.500 | 8.170 | 339,496 | +0.18(+2.25%) |
Sep 15, 2022 | 8.170 | 8.210 | 7.870 | 7.990 | 114,044 | -0.08(-0.99%) |
Sep 14, 2022 | 8.050 | 8.490 | 7.900 | 8.070 | 84,641 | -0.06(-0.74%) |
Sep 13, 2022 | 8.580 | 8.687 | 8.040 | 8.130 | 173,180 | -0.64(-7.30%) |
Sep 12, 2022 | 9.030 | 9.030 | 8.650 | 8.770 | 83,065 | -0.19(-2.12%) |
Sep 09, 2022 | 9.420 | 9.435 | 8.940 | 8.960 | 118,371 | -0.29(-3.14%) |
Sep 08, 2022 | 9.510 | 9.570 | 8.960 | 9.250 | 102,289 | -0.20(-2.12%) |
Sep 07, 2022 | 9.130 | 9.900 | 9.040 | 9.450 | 132,889 | +0.33(+3.62%) |
Sep 06, 2022 | 9.210 | 9.360 | 8.920 | 9.120 | 87,136 | -0.14(-1.51%) |
Sep 02, 2022 | 10.00 | 10.00 | 9.100 | 9.260 | 108,760 | -0.62(-6.28%) |
Sep 01, 2022 | 9.980 | 10.10 | 9.750 | 9.880 | 140,472 | -0.12(-1.20%) |
Aug 31, 2022 | 9.770 | 10.15 | 9.020 | 10.00 | 104,178 | +0.07(+0.70%) |
Aug 30, 2022 | 10.21 | 10.44 | 9.880 | 9.930 | 251,587 | -0.32(-3.12%) |
Aug 29, 2022 | 10.11 | 10.28 | 9.930 | 10.25 | 84,783 | -0.03(-0.29%) |
Aug 26, 2022 | 10.81 | 10.93 | 10.12 | 10.28 | 135,770 | -0.47(-4.37%) |
Aug 25, 2022 | 10.69 | 10.85 | 10.58 | 10.75 | 76,627 | +0.12(+1.13%) |
Aug 24, 2022 | 10.15 | 10.68 | 10.15 | 10.63 | 49,166 | +0.45(+4.42%) |
Aug 23, 2022 | 9.870 | 10.20 | 9.860 | 10.18 | 122,010 | +0.29(+2.93%) |
Aug 22, 2022 | 10.52 | 10.65 | 9.730 | 9.890 | 77,237 | -0.62(-5.90%) |
Aug 19, 2022 | 10.34 | 10.53 | 10.11 | 10.51 | 69,694 | +0.01(+0.10%) |
Aug 18, 2022 | 10.52 | 10.61 | 10.20 | 10.50 | 69,706 | -0.10(-0.94%) |
Aug 17, 2022 | 10.75 | 10.87 | 10.45 | 10.60 | 72,255 | -0.22(-2.03%) |
Aug 16, 2022 | 11.04 | 11.17 | 10.74 | 10.82 | 169,592 | -0.30(-2.70%) |
Aug 15, 2022 | 11.26 | 11.26 | 10.59 | 11.12 | 122,025 | +0.01(+0.09%) |
Aug 12, 2022 | 11.09 | 11.44 | 11.02 | 11.11 | 143,339 | +0.02(+0.18%) |
Aug 11, 2022 | 10.99 | 11.36 | 10.72 | 11.09 | 117,592 | -0.01(-0.09%) |
Aug 10, 2022 | 11.00 | 11.24 | 10.74 | 11.10 | 109,961 | +0.28(+2.59%) |
Aug 09, 2022 | 10.51 | 11.30 | 10.29 | 10.82 | 132,610 | +0.22(+2.08%) |
Aug 08, 2022 | 10.53 | 10.66 | 10.31 | 10.60 | 191,722 | +0.07(+0.66%) |
Aug 05, 2022 | 10.50 | 10.65 | 10.30 | 10.53 | 85,094 | +0.02(+0.19%) |
Aug 04, 2022 | 10.42 | 10.79 | 10.22 | 10.51 | 146,646 | +0.29(+2.84%) |
Aug 03, 2022 | 9.360 | 10.85 | 9.360 | 10.22 | 179,977 | +0.94(+10.13%) |
Aug 02, 2022 | 8.820 | 9.480 | 8.820 | 9.280 | 210,565 | +0.17(+1.87%) |
Aug 01, 2022 | 9.000 | 9.290 | 8.813 | 9.110 | 106,732 | -0.02(-0.22%) |
Jul 29, 2022 | 9.540 | 9.560 | 9.050 | 9.130 | 114,191 | -0.49(-5.09%) |
Jul 28, 2022 | 9.500 | 9.710 | 9.260 | 9.620 | 129,873 | +0.15(+1.58%) |
Jul 27, 2022 | 10.36 | 10.36 | 9.400 | 9.470 | 920,281 | -0.81(-7.88%) |
Jul 26, 2022 | 10.23 | 10.38 | 9.940 | 10.28 | 91,632 | +0.01(+0.10%) |
Jul 25, 2022 | 10.73 | 10.79 | 10.18 | 10.27 | 76,901 | -0.43(-4.02%) |
Jul 22, 2022 | 10.69 | 10.76 | 10.10 | 10.70 | 128,615 | -0.05(-0.47%) |
Jul 21, 2022 | 10.59 | 10.88 | 10.41 | 10.75 | 94,123 | +0.01(+0.09%) |
Jul 20, 2022 | 10.21 | 11.11 | 10.21 | 10.74 | 217,384 | +0.46(+4.47%) |
Jul 19, 2022 | 10.12 | 10.53 | 9.650 | 10.28 | 296,029 | +0.49(+5.01%) |
Jul 18, 2022 | 9.940 | 10.20 | 9.303 | 9.790 | 298,522 | -0.12(-1.21%) |
Jul 15, 2022 | 8.320 | 10.23 | 7.190 | 9.910 | 858,984 | +1.76(+21.60%) |
Jul 14, 2022 | 8.320 | 8.520 | 7.820 | 8.150 | 158,478 | -0.26(-3.09%) |
Jul 13, 2022 | 7.850 | 8.640 | 7.810 | 8.410 | 165,170 | +0.44(+5.52%) |
Jul 12, 2022 | 8.160 | 8.230 | 7.880 | 7.970 | 122,377 | -0.25(-3.04%) |
Jul 11, 2022 | 8.300 | 8.460 | 7.770 | 8.220 | 189,872 | -0.03(-0.36%) |
Jul 08, 2022 | 7.970 | 8.330 | 7.860 | 8.250 | 77,427 | +0.26(+3.25%) |
Jul 07, 2022 | 8.030 | 8.160 | 7.840 | 7.990 | 124,485 | +0.20(+2.57%) |
Jul 06, 2022 | 7.790 | 7.919 | 7.550 | 7.790 | 76,158 | +0.03(+0.39%) |
Jul 05, 2022 | 7.630 | 7.810 | 7.540 | 7.760 | 114,735 | +0.01(+0.13%) |
Jul 01, 2022 | 7.800 | 7.890 | 7.435 | 7.750 | 78,897 | -0.12(-1.52%) |
Jun 30, 2022 | 7.730 | 8.250 | 7.630 | 7.870 | 214,838 | +0.04(+0.51%) |
Jun 29, 2022 | 7.850 | 7.970 | 7.560 | 7.830 | 97,298 | +0.01(+0.13%) |
Jun 28, 2022 | 7.890 | 8.133 | 7.660 | 7.820 | 123,192 | -0.02(-0.26%) |
Jun 27, 2022 | 7.500 | 8.100 | 7.350 | 7.840 | 208,394 | +0.59(+8.14%) |
Jun 24, 2022 | 7.540 | 7.740 | 7.070 | 7.250 | 432,996 | -0.29(-3.85%) |
Jun 23, 2022 | 7.620 | 7.868 | 7.380 | 7.540 | 124,757 | -0.06(-0.79%) |
Jun 22, 2022 | 7.990 | 8.430 | 7.545 | 7.600 | 197,599 | -0.44(-5.47%) |
Jun 21, 2022 | 8.140 | 8.230 | 7.880 | 8.040 | 104,839 | +0.14(+1.77%) |
Jun 17, 2022 | 7.850 | 8.030 | 7.820 | 7.900 | 161,726 | +0.05(+0.64%) |
Jun 16, 2022 | 7.770 | 7.860 | 7.590 | 7.850 | 115,983 | -0.08(-1.01%) |
Jun 15, 2022 | 7.760 | 8.020 | 7.640 | 7.930 | 105,617 | +0.21(+2.72%) |
Jun 14, 2022 | 7.570 | 8.010 | 7.410 | 7.720 | 67,873 | +0.19(+2.52%) |
Jun 13, 2022 | 7.780 | 7.985 | 6.995 | 7.530 | 154,887 | -0.39(-4.92%) |
Jun 10, 2022 | 8.350 | 8.440 | 7.870 | 7.920 | 107,276 | -0.48(-5.71%) |
Jun 09, 2022 | 8.600 | 8.750 | 8.210 | 8.400 | 203,247 | -0.31(-3.56%) |
Jun 08, 2022 | 8.880 | 9.305 | 8.510 | 8.710 | 66,559 | -0.15(-1.69%) |
Jun 07, 2022 | 8.560 | 8.950 | 8.500 | 8.860 | 136,678 | +0.26(+3.02%) |
Jun 06, 2022 | 9.230 | 9.230 | 8.500 | 8.600 | 90,416 | -0.45(-4.97%) |
Jun 03, 2022 | 9.080 | 9.570 | 8.825 | 9.050 | 128,936 | -0.01(-0.11%) |
Jun 02, 2022 | 8.940 | 9.110 | 8.810 | 9.060 | 69,188 | +0.10(+1.12%) |
Jun 01, 2022 | 9.660 | 9.850 | 8.930 | 8.960 | 84,525 | -0.69(-7.15%) |
May 31, 2022 | 9.730 | 10.19 | 9.400 | 9.650 | 96,348 | -0.04(-0.41%) |
May 27, 2022 | 9.110 | 9.710 | 8.967 | 9.690 | 102,252 | +0.65(+7.19%) |
May 26, 2022 | 9.190 | 9.330 | 8.970 | 9.040 | 83,787 | -0.19(-2.06%) |
May 25, 2022 | 9.030 | 9.410 | 9.000 | 9.230 | 130,112 | +0.12(+1.32%) |
May 24, 2022 | 9.510 | 9.510 | 8.940 | 9.110 | 150,945 | -0.53(-5.50%) |
May 23, 2022 | 9.660 | 9.710 | 9.410 | 9.640 | 66,849 | +0.13(+1.37%) |
May 20, 2022 | 9.740 | 9.740 | 9.430 | 9.510 | 69,413 | +0.02(+0.21%) |
May 19, 2022 | 9.590 | 9.640 | 9.185 | 9.490 | 198,298 | -0.15(-1.56%) |
May 18, 2022 | 10.29 | 10.35 | 9.500 | 9.640 | 100,751 | -0.84(-8.02%) |
May 17, 2022 | 10.49 | 10.57 | 10.23 | 10.48 | 124,378 | +0.28(+2.75%) |
May 16, 2022 | 9.890 | 10.30 | 9.890 | 10.20 | 48,430 | +0.31(+3.13%) |
May 13, 2022 | 9.570 | 10.39 | 9.400 | 9.890 | 131,383 | +0.53(+5.66%) |
May 12, 2022 | 8.700 | 9.360 | 8.700 | 9.360 | 100,526 | +0.67(+7.71%) |
May 11, 2022 | 9.630 | 9.770 | 8.670 | 8.690 | 124,779 | -0.96(-9.95%) |
May 10, 2022 | 9.630 | 10.49 | 9.325 | 9.650 | 96,067 | +0.09(+0.94%) |
May 09, 2022 | 10.83 | 10.83 | 9.350 | 9.560 | 118,340 | -1.57(-14.11%) |
May 06, 2022 | 11.24 | 11.24 | 10.71 | 11.13 | 126,676 | -0.17(-1.50%) |
May 05, 2022 | 12.16 | 12.32 | 10.89 | 11.30 | 183,434 | -0.84(-6.92%) |
May 04, 2022 | 11.99 | 12.14 | 10.78 | 12.14 | 119,963 | +0.26(+2.19%) |
May 03, 2022 | 12.05 | 12.15 | 11.68 | 11.88 | 94,625 | -0.13(-1.08%) |