Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.960 | 6.190 | 5.800 | 6.170 | 20,713,202 | +0.27(+4.58%) |
Jul 28, 2023 | 5.740 | 5.900 | 5.695 | 5.900 | 11,945,740 | +0.26(+4.61%) |
Jul 27, 2023 | 5.950 | 5.960 | 5.620 | 5.640 | 10,204,250 | -0.18(-3.09%) |
Jul 26, 2023 | 5.750 | 6.010 | 5.615 | 5.820 | 14,110,107 | +0.08(+1.39%) |
Jul 25, 2023 | 6.160 | 6.200 | 5.735 | 5.740 | 12,670,671 | -0.41(-6.67%) |
Jul 24, 2023 | 6.130 | 6.265 | 6.050 | 6.150 | 4,818,120 | +0.00(+0.00%) |
Jul 21, 2023 | 6.440 | 6.495 | 6.120 | 6.150 | 6,739,575 | -0.20(-3.15%) |
Jul 20, 2023 | 6.600 | 6.620 | 6.280 | 6.350 | 7,546,683 | -0.38(-5.65%) |
Jul 19, 2023 | 6.630 | 6.880 | 6.580 | 6.730 | 10,467,289 | +0.18(+2.75%) |
Jul 18, 2023 | 6.730 | 6.925 | 6.480 | 6.550 | 10,093,925 | -0.30(-4.38%) |
Jul 17, 2023 | 6.160 | 6.910 | 6.040 | 6.850 | 10,892,360 | +0.68(+11.02%) |
Jul 14, 2023 | 6.600 | 6.749 | 5.990 | 6.170 | 14,685,865 | -0.49(-7.36%) |
Jul 13, 2023 | 6.860 | 7.220 | 6.560 | 6.660 | 13,330,449 | -0.17(-2.49%) |
Jul 12, 2023 | 6.860 | 6.870 | 6.470 | 6.830 | 14,853,313 | +0.09(+1.34%) |
Jul 11, 2023 | 6.600 | 6.950 | 6.455 | 6.740 | 18,088,164 | -0.29(-4.13%) |
Jul 10, 2023 | 6.070 | 7.060 | 5.840 | 7.030 | 28,127,948 | +1.03(+17.17%) |
Jul 07, 2023 | 5.800 | 6.280 | 5.795 | 6.000 | 12,902,936 | +0.24(+4.17%) |
Jul 06, 2023 | 5.870 | 5.880 | 5.540 | 5.760 | 5,924,246 | -0.20(-3.36%) |
Jul 05, 2023 | 5.750 | 6.030 | 5.660 | 5.960 | 7,309,049 | +0.24(+4.20%) |
Jul 03, 2023 | 5.830 | 6.035 | 5.660 | 5.720 | 5,261,059 | +0.08(+1.42%) |
Jun 30, 2023 | 5.430 | 5.730 | 5.420 | 5.640 | 7,101,621 | +0.19(+3.49%) |
Jun 29, 2023 | 5.230 | 5.535 | 5.230 | 5.450 | 5,767,653 | +0.22(+4.21%) |
Jun 28, 2023 | 5.070 | 5.370 | 5.030 | 5.230 | 7,803,059 | +0.15(+2.95%) |
Jun 27, 2023 | 4.910 | 5.100 | 4.770 | 5.080 | 7,497,151 | +0.22(+4.53%) |
Jun 26, 2023 | 5.100 | 5.190 | 4.855 | 4.860 | 6,238,970 | -0.23(-4.52%) |
Jun 23, 2023 | 5.290 | 5.370 | 5.045 | 5.090 | 10,873,026 | -0.15(-2.86%) |
Jun 22, 2023 | 5.400 | 5.460 | 5.180 | 5.240 | 5,186,843 | -0.22(-4.03%) |
Jun 21, 2023 | 5.890 | 5.890 | 5.420 | 5.460 | 8,878,751 | -0.44(-7.46%) |
Jun 20, 2023 | 5.850 | 6.010 | 5.730 | 5.900 | 5,423,696 | -0.03(-0.51%) |
Jun 16, 2023 | 6.050 | 6.085 | 5.830 | 5.930 | 8,096,434 | -0.09(-1.50%) |
Jun 15, 2023 | 5.850 | 6.110 | 5.810 | 6.020 | 8,179,433 | +0.06(+1.01%) |
Jun 14, 2023 | 6.290 | 6.490 | 5.915 | 5.960 | 10,741,353 | -0.32(-5.10%) |
Jun 13, 2023 | 5.860 | 6.400 | 5.815 | 6.280 | 10,375,132 | +0.50(+8.65%) |
Jun 12, 2023 | 5.790 | 5.980 | 5.680 | 5.780 | 4,945,780 | +0.03(+0.52%) |
Jun 09, 2023 | 5.860 | 5.990 | 5.700 | 5.750 | 5,900,243 | +0.05(+0.88%) |
Jun 08, 2023 | 5.960 | 6.090 | 5.560 | 5.700 | 12,656,526 | -0.48(-7.77%) |
Jun 07, 2023 | 5.950 | 6.655 | 5.900 | 6.180 | 13,654,159 | +0.34(+5.82%) |
Jun 06, 2023 | 5.690 | 5.929 | 5.620 | 5.840 | 6,754,537 | +0.08(+1.39%) |
Jun 05, 2023 | 6.190 | 6.250 | 5.740 | 5.760 | 9,194,184 | -0.40(-6.49%) |
Jun 02, 2023 | 6.260 | 6.350 | 6.130 | 6.160 | 3,676,764 | +0.02(+0.33%) |
Jun 01, 2023 | 6.500 | 6.550 | 6.014 | 6.140 | 9,906,566 | -0.14(-2.23%) |
May 31, 2023 | 6.520 | 6.550 | 6.150 | 6.280 | 7,621,049 | -0.29(-4.41%) |
May 30, 2023 | 6.560 | 6.700 | 6.130 | 6.570 | 7,042,232 | +0.13(+2.02%) |
May 26, 2023 | 6.570 | 6.570 | 6.270 | 6.440 | 3,614,843 | -0.13(-1.98%) |
May 25, 2023 | 6.840 | 6.990 | 6.490 | 6.570 | 5,052,361 | -0.22(-3.24%) |
May 24, 2023 | 6.560 | 6.800 | 6.521 | 6.790 | 6,850,409 | +0.10(+1.49%) |
May 23, 2023 | 6.550 | 6.900 | 6.490 | 6.690 | 7,539,035 | +0.02(+0.30%) |
May 22, 2023 | 6.170 | 6.705 | 6.150 | 6.670 | 7,610,024 | +0.50(+8.10%) |
May 19, 2023 | 6.260 | 6.360 | 6.110 | 6.170 | 5,041,986 | -0.08(-1.28%) |
May 18, 2023 | 6.400 | 6.450 | 6.190 | 6.250 | 5,973,315 | -0.15(-2.34%) |
May 17, 2023 | 6.100 | 6.530 | 6.090 | 6.400 | 6,112,687 | +0.30(+4.92%) |
May 16, 2023 | 6.210 | 6.262 | 6.080 | 6.100 | 3,351,993 | -0.20(-3.17%) |
May 15, 2023 | 6.110 | 6.360 | 5.970 | 6.300 | 6,048,888 | +0.21(+3.45%) |
May 12, 2023 | 6.050 | 6.105 | 5.790 | 6.090 | 5,299,479 | -0.01(-0.16%) |
May 11, 2023 | 6.130 | 6.280 | 5.870 | 6.100 | 10,136,246 | -0.13(-2.09%) |
May 10, 2023 | 6.270 | 6.310 | 5.970 | 6.230 | 7,769,875 | +0.08(+1.30%) |
May 09, 2023 | 5.640 | 6.550 | 5.540 | 6.150 | 13,734,710 | -0.47(-7.10%) |
May 08, 2023 | 6.300 | 6.710 | 6.015 | 6.620 | 8,767,430 | +0.40(+6.43%) |
May 05, 2023 | 5.880 | 6.290 | 5.630 | 6.220 | 9,718,182 | +0.40(+6.87%) |
May 04, 2023 | 5.600 | 5.900 | 5.530 | 5.820 | 5,812,234 | +0.24(+4.30%) |
May 03, 2023 | 5.100 | 5.690 | 5.030 | 5.580 | 7,152,200 | +0.48(+9.41%) |
May 02, 2023 | 5.450 | 5.480 | 5.035 | 5.100 | 11,285,185 | -0.35(-6.42%) |
May 01, 2023 | 6.380 | 6.410 | 5.320 | 5.450 | 13,509,918 | -0.99(-15.37%) |
Apr 28, 2023 | 6.635 | 6.635 | 6.150 | 6.440 | 8,152,512 | -0.10(-1.53%) |
Apr 27, 2023 | 6.070 | 6.560 | 5.870 | 6.540 | 13,627,445 | +0.56(+9.36%) |
Apr 26, 2023 | 5.320 | 6.260 | 5.280 | 5.980 | 27,203,264 | +1.08(+22.04%) |
Apr 25, 2023 | 4.470 | 4.970 | 4.440 | 4.900 | 11,469,141 | +0.39(+8.65%) |
Apr 24, 2023 | 4.400 | 4.580 | 4.320 | 4.510 | 6,573,858 | +0.06(+1.35%) |
Apr 21, 2023 | 4.510 | 4.550 | 4.265 | 4.450 | 9,796,935 | -0.14(-3.05%) |
Apr 20, 2023 | 4.590 | 4.665 | 4.500 | 4.590 | 6,541,746 | -0.12(-2.55%) |
Apr 19, 2023 | 4.700 | 4.770 | 4.570 | 4.710 | 7,728,063 | -0.09(-1.87%) |
Apr 18, 2023 | 4.960 | 5.010 | 4.750 | 4.800 | 7,091,718 | -0.12(-2.44%) |
Apr 17, 2023 | 5.030 | 5.050 | 4.550 | 4.920 | 13,041,752 | -0.10(-1.99%) |
Apr 14, 2023 | 5.420 | 5.450 | 5.000 | 5.020 | 10,453,702 | -0.45(-8.23%) |
Apr 13, 2023 | 5.480 | 5.570 | 5.430 | 5.470 | 4,506,688 | +0.05(+0.92%) |
Apr 12, 2023 | 5.720 | 5.780 | 5.310 | 5.420 | 8,740,735 | -0.20(-3.56%) |
Apr 11, 2023 | 5.540 | 5.665 | 5.515 | 5.620 | 5,900,068 | +0.11(+2.00%) |
Apr 10, 2023 | 5.330 | 5.529 | 5.275 | 5.510 | 4,310,453 | +0.12(+2.23%) |
Apr 06, 2023 | 5.340 | 5.560 | 5.280 | 5.390 | 7,413,812 | +0.03(+0.56%) |
Apr 05, 2023 | 5.750 | 5.750 | 5.330 | 5.360 | 10,247,210 | -0.44(-7.59%) |
Apr 04, 2023 | 5.980 | 6.030 | 5.790 | 5.800 | 4,308,854 | -0.16(-2.68%) |
Apr 03, 2023 | 6.070 | 6.120 | 5.760 | 5.960 | 6,804,523 | -0.18(-2.93%) |
Mar 31, 2023 | 5.990 | 6.210 | 5.920 | 6.140 | 7,227,238 | +0.16(+2.68%) |
Mar 30, 2023 | 6.240 | 6.310 | 5.960 | 5.980 | 5,513,145 | -0.19(-3.08%) |
Mar 29, 2023 | 6.170 | 6.230 | 6.070 | 6.170 | 6,124,976 | +0.14(+2.32%) |
Mar 28, 2023 | 6.030 | 6.130 | 5.900 | 6.030 | 7,831,889 | +0.10(+1.69%) |
Mar 27, 2023 | 5.910 | 6.100 | 5.720 | 5.930 | 8,238,951 | +0.20(+3.49%) |
Mar 24, 2023 | 5.700 | 5.760 | 5.540 | 5.730 | 4,756,549 | +0.00(+0.00%) |
Mar 23, 2023 | 5.810 | 6.075 | 5.700 | 5.730 | 4,441,086 | -0.02(-0.35%) |
Mar 22, 2023 | 5.910 | 6.040 | 5.740 | 5.750 | 8,653,091 | -0.05(-0.86%) |
Mar 21, 2023 | 5.800 | 5.940 | 5.760 | 5.800 | 6,001,317 | +0.08(+1.40%) |
Mar 20, 2023 | 5.970 | 6.115 | 5.720 | 5.720 | 7,082,621 | -0.26(-4.35%) |
Mar 17, 2023 | 6.020 | 6.080 | 5.780 | 5.980 | 6,328,294 | -0.04(-0.66%) |
Mar 16, 2023 | 6.060 | 6.200 | 6.000 | 6.020 | 4,529,923 | -0.10(-1.63%) |
Mar 15, 2023 | 5.990 | 6.160 | 5.885 | 6.120 | 6,446,233 | +0.00(+0.00%) |
Mar 14, 2023 | 6.460 | 6.465 | 6.040 | 6.120 | 7,799,043 | -0.17(-2.70%) |
Mar 13, 2023 | 6.050 | 6.360 | 5.870 | 6.290 | 4,314,647 | +0.12(+1.94%) |
Mar 10, 2023 | 6.580 | 6.620 | 6.010 | 6.170 | 8,227,924 | -0.39(-5.95%) |
Mar 09, 2023 | 6.940 | 7.030 | 6.560 | 6.560 | 7,442,727 | -0.47(-6.69%) |
Mar 08, 2023 | 7.010 | 7.155 | 6.950 | 7.030 | 3,601,096 | -0.08(-1.13%) |
Mar 07, 2023 | 7.350 | 7.370 | 7.000 | 7.110 | 4,478,891 | -0.29(-3.92%) |
Mar 06, 2023 | 7.640 | 7.700 | 7.350 | 7.400 | 4,559,099 | -0.24(-3.14%) |
Mar 03, 2023 | 7.500 | 7.765 | 7.320 | 7.640 | 6,373,424 | +0.23(+3.10%) |
Mar 02, 2023 | 6.980 | 7.480 | 6.840 | 7.410 | 6,183,391 | +0.28(+3.93%) |
Mar 01, 2023 | 7.390 | 7.465 | 7.060 | 7.130 | 7,175,786 | -0.30(-4.04%) |
Feb 28, 2023 | 7.360 | 7.859 | 7.211 | 7.430 | 17,712,220 | +0.03(+0.41%) |
Feb 27, 2023 | 6.570 | 7.750 | 6.460 | 7.400 | 50,907,828 | +1.72(+30.28%) |
Feb 24, 2023 | 6.050 | 6.080 | 5.585 | 5.680 | 10,986,584 | -0.52(-8.39%) |
Feb 23, 2023 | 6.560 | 6.560 | 6.070 | 6.200 | 6,145,567 | -0.31(-4.76%) |
Feb 22, 2023 | 6.520 | 6.667 | 6.215 | 6.510 | 7,022,753 | +0.05(+0.77%) |
Feb 21, 2023 | 6.910 | 7.170 | 6.455 | 6.460 | 6,200,966 | -0.52(-7.45%) |
Feb 17, 2023 | 6.910 | 7.105 | 6.755 | 6.980 | 3,422,466 | +0.01(+0.14%) |
Feb 16, 2023 | 6.900 | 7.260 | 6.810 | 6.970 | 7,329,550 | -0.08(-1.13%) |
Feb 15, 2023 | 6.700 | 7.105 | 6.690 | 7.050 | 4,805,804 | +0.19(+2.77%) |
Feb 14, 2023 | 6.500 | 6.910 | 6.466 | 6.860 | 4,671,296 | +0.23(+3.47%) |
Feb 13, 2023 | 6.780 | 6.780 | 6.400 | 6.630 | 9,375,232 | -0.09(-1.34%) |
Feb 10, 2023 | 7.320 | 7.380 | 6.710 | 6.720 | 10,070,105 | -0.65(-8.82%) |
Feb 09, 2023 | 8.020 | 8.110 | 7.350 | 7.370 | 5,576,932 | -0.53(-6.71%) |
Feb 08, 2023 | 8.050 | 8.250 | 7.850 | 7.900 | 3,665,623 | -0.25(-3.07%) |
Feb 07, 2023 | 7.920 | 8.170 | 7.564 | 8.150 | 4,022,425 | +0.15(+1.88%) |
Feb 06, 2023 | 7.800 | 8.140 | 7.780 | 8.000 | 3,816,525 | +0.17(+2.17%) |
Feb 03, 2023 | 8.080 | 8.590 | 7.770 | 7.830 | 5,897,111 | -0.56(-6.67%) |
Feb 02, 2023 | 7.950 | 8.420 | 7.910 | 8.390 | 10,598,829 | +0.62(+7.98%) |
Feb 01, 2023 | 7.450 | 7.850 | 7.280 | 7.770 | 6,346,511 | +0.32(+4.30%) |
Jan 31, 2023 | 7.120 | 7.480 | 7.115 | 7.450 | 5,291,000 | +0.37(+5.23%) |
Jan 30, 2023 | 7.740 | 7.800 | 7.030 | 7.080 | 8,603,017 | -0.76(-9.69%) |
Jan 27, 2023 | 6.740 | 8.665 | 6.640 | 7.840 | 28,091,060 | +1.02(+14.96%) |
Jan 26, 2023 | 7.180 | 7.210 | 6.620 | 6.820 | 6,664,039 | -0.10(-1.45%) |
Jan 25, 2023 | 6.730 | 7.010 | 6.542 | 6.920 | 6,724,863 | -0.38(-5.21%) |
Jan 24, 2023 | 7.210 | 7.440 | 7.140 | 7.300 | 3,603,349 | -0.02(-0.27%) |
Jan 23, 2023 | 6.890 | 7.385 | 6.770 | 7.320 | 5,076,639 | +0.53(+7.81%) |
Jan 20, 2023 | 6.700 | 6.850 | 6.580 | 6.790 | 4,536,251 | +0.16(+2.41%) |
Jan 19, 2023 | 6.980 | 7.020 | 6.510 | 6.630 | 9,973,142 | -0.47(-6.62%) |
Jan 18, 2023 | 7.480 | 7.650 | 7.100 | 7.100 | 4,485,734 | -0.25(-3.40%) |
Jan 17, 2023 | 7.250 | 7.440 | 7.187 | 7.350 | 3,005,256 | +0.08(+1.10%) |
Jan 13, 2023 | 7.700 | 7.790 | 7.250 | 7.270 | 8,022,514 | -0.78(-9.69%) |
Jan 12, 2023 | 8.090 | 8.200 | 7.850 | 8.050 | 4,099,116 | +0.03(+0.37%) |
Jan 11, 2023 | 7.500 | 8.050 | 7.420 | 8.020 | 5,754,339 | +0.54(+7.22%) |
Jan 10, 2023 | 7.340 | 7.570 | 7.220 | 7.480 | 3,775,996 | +0.13(+1.77%) |
Jan 09, 2023 | 7.200 | 7.537 | 7.165 | 7.350 | 3,869,210 | +0.27(+3.81%) |
Jan 06, 2023 | 6.990 | 7.130 | 6.730 | 7.080 | 3,710,058 | +0.09(+1.29%) |
Jan 05, 2023 | 7.130 | 7.200 | 6.970 | 6.990 | 2,579,554 | -0.26(-3.59%) |
Jan 04, 2023 | 6.990 | 7.350 | 6.885 | 7.250 | 5,329,078 | +0.37(+5.38%) |
Jan 03, 2023 | 7.370 | 7.430 | 6.850 | 6.880 | 6,451,491 | -0.39(-5.36%) |
Dec 30, 2022 | 6.820 | 7.270 | 6.760 | 7.270 | 4,526,005 | +0.27(+3.86%) |
Dec 29, 2022 | 6.790 | 7.150 | 6.690 | 7.000 | 5,220,996 | +0.28(+4.17%) |
Dec 28, 2022 | 6.710 | 6.862 | 6.600 | 6.720 | 4,299,483 | -0.04(-0.59%) |
Dec 27, 2022 | 7.080 | 7.110 | 6.720 | 6.760 | 5,158,311 | -0.43(-5.98%) |
Dec 23, 2022 | 7.220 | 7.280 | 7.050 | 7.190 | 3,473,458 | -0.03(-0.42%) |
Dec 22, 2022 | 7.430 | 7.435 | 6.900 | 7.220 | 5,341,084 | -0.34(-4.50%) |
Dec 21, 2022 | 7.220 | 7.620 | 7.159 | 7.560 | 5,110,718 | +0.38(+5.29%) |
Dec 20, 2022 | 6.930 | 7.200 | 6.820 | 7.180 | 5,980,279 | +0.23(+3.31%) |
Dec 19, 2022 | 6.850 | 7.150 | 6.650 | 6.950 | 5,661,185 | +0.07(+1.02%) |
Dec 16, 2022 | 7.030 | 7.220 | 6.840 | 6.880 | 7,470,885 | -0.18(-2.55%) |
Dec 15, 2022 | 7.120 | 7.260 | 6.970 | 7.060 | 5,788,505 | -0.14(-1.94%) |
Dec 14, 2022 | 7.200 | 7.440 | 7.110 | 7.200 | 4,695,704 | -0.02(-0.28%) |
Dec 13, 2022 | 7.490 | 7.980 | 7.200 | 7.220 | 5,957,018 | -0.02(-0.28%) |
Dec 12, 2022 | 7.210 | 7.440 | 7.130 | 7.240 | 3,550,914 | -0.02(-0.28%) |
Dec 09, 2022 | 7.260 | 7.415 | 7.180 | 7.260 | 3,060,918 | -0.05(-0.68%) |
Dec 08, 2022 | 7.280 | 7.500 | 7.190 | 7.310 | 2,948,882 | +0.06(+0.83%) |
Dec 07, 2022 | 7.200 | 7.399 | 7.170 | 7.250 | 3,402,047 | +0.10(+1.40%) |
Dec 06, 2022 | 7.450 | 7.470 | 7.120 | 7.150 | 4,076,170 | -0.23(-3.12%) |
Dec 05, 2022 | 7.510 | 7.630 | 7.130 | 7.380 | 4,759,934 | -0.25(-3.28%) |
Dec 02, 2022 | 7.210 | 7.690 | 7.160 | 7.630 | 5,339,886 | +0.31(+4.23%) |
Dec 01, 2022 | 7.570 | 7.930 | 6.960 | 7.320 | 9,622,293 | -0.42(-5.43%) |
Nov 30, 2022 | 7.420 | 7.750 | 7.285 | 7.740 | 8,172,524 | +0.49(+6.76%) |
Nov 29, 2022 | 7.300 | 7.395 | 7.180 | 7.250 | 2,850,754 | +0.02(+0.28%) |
Nov 28, 2022 | 7.400 | 7.460 | 7.160 | 7.230 | 3,296,654 | -0.25(-3.34%) |
Nov 25, 2022 | 7.510 | 7.550 | 7.274 | 7.480 | 2,619,146 | +0.02(+0.27%) |
Nov 23, 2022 | 7.560 | 7.790 | 7.390 | 7.460 | 5,228,324 | -0.05(-0.67%) |
Nov 22, 2022 | 7.850 | 7.885 | 7.500 | 7.510 | 3,840,534 | -0.34(-4.33%) |
Nov 21, 2022 | 7.840 | 7.930 | 7.550 | 7.850 | 3,860,744 | -0.14(-1.75%) |
Nov 18, 2022 | 8.410 | 8.450 | 7.730 | 7.990 | 6,348,219 | -0.25(-3.03%) |
Nov 17, 2022 | 8.050 | 8.690 | 7.935 | 8.240 | 5,756,356 | +0.08(+0.98%) |
Nov 16, 2022 | 8.500 | 8.510 | 8.020 | 8.160 | 4,384,871 | -0.43(-5.01%) |
Nov 15, 2022 | 8.720 | 8.850 | 8.500 | 8.590 | 4,059,014 | +0.08(+0.94%) |
Nov 14, 2022 | 8.450 | 8.730 | 8.130 | 8.510 | 4,784,284 | +0.03(+0.35%) |
Nov 11, 2022 | 7.970 | 8.510 | 7.771 | 8.480 | 6,032,280 | +0.48(+6.00%) |
Nov 10, 2022 | 7.150 | 8.040 | 6.950 | 8.000 | 10,566,210 | +1.49(+22.89%) |
Nov 09, 2022 | 7.100 | 7.140 | 6.480 | 6.510 | 5,761,184 | -0.71(-9.83%) |
Nov 08, 2022 | 7.180 | 7.460 | 6.910 | 7.220 | 5,973,376 | +0.02(+0.28%) |
Nov 07, 2022 | 7.610 | 7.720 | 7.180 | 7.200 | 3,906,107 | -0.30(-4.00%) |
Nov 04, 2022 | 7.940 | 8.135 | 7.460 | 7.500 | 4,429,011 | -0.32(-4.09%) |
Nov 03, 2022 | 7.330 | 8.240 | 7.300 | 7.820 | 5,408,885 | -0.24(-2.98%) |
Nov 02, 2022 | 8.300 | 8.060 | 8.060 | 4,746,462 | -0.23(-2.77%) | |
Nov 01, 2022 | 8.370 | 8.490 | 8.080 | 8.290 | 3,432,703 | +0.14(+1.72%) |
Oct 31, 2022 | 7.770 | 8.330 | 7.750 | 8.150 | 3,771,753 | +0.37(+4.76%) |
Oct 28, 2022 | 7.660 | 7.930 | 7.640 | 7.780 | 3,192,253 | +0.08(+1.04%) |
Oct 27, 2022 | 7.750 | 7.865 | 7.470 | 7.700 | 3,298,691 | -0.01(-0.13%) |
Oct 26, 2022 | 7.750 | 8.088 | 7.600 | 7.710 | 3,832,628 | -0.14(-1.78%) |
Oct 25, 2022 | 7.570 | 8.460 | 7.560 | 7.850 | 7,496,938 | +0.34(+4.53%) |
Oct 24, 2022 | 7.630 | 7.640 | 7.290 | 7.510 | 3,680,493 | -0.01(-0.13%) |
Oct 21, 2022 | 7.270 | 7.735 | 7.160 | 7.520 | 4,819,612 | +0.28(+3.87%) |
Oct 20, 2022 | 7.040 | 7.350 | 7.000 | 7.240 | 5,409,371 | +0.16(+2.26%) |
Oct 19, 2022 | 7.050 | 7.090 | 6.860 | 7.080 | 3,603,881 | +0.04(+0.57%) |
Oct 18, 2022 | 6.950 | 7.170 | 6.910 | 7.040 | 4,429,221 | +0.28(+4.14%) |
Oct 17, 2022 | 6.630 | 6.840 | 6.590 | 6.760 | 3,372,752 | +0.32(+4.97%) |
Oct 14, 2022 | 7.010 | 7.059 | 6.410 | 6.440 | 4,836,374 | -0.44(-6.40%) |
Oct 13, 2022 | 6.610 | 6.900 | 6.490 | 6.880 | 4,460,939 | +0.07(+1.03%) |
Oct 12, 2022 | 6.760 | 6.870 | 6.450 | 6.810 | 5,091,330 | +0.06(+0.89%) |
Oct 11, 2022 | 6.870 | 7.069 | 6.660 | 6.750 | 6,389,700 | -0.21(-3.02%) |
Oct 10, 2022 | 7.380 | 7.380 | 6.770 | 6.960 | 6,308,650 | -0.41(-5.56%) |
Oct 07, 2022 | 7.490 | 7.570 | 7.090 | 7.370 | 5,836,323 | -0.15(-1.99%) |
Oct 06, 2022 | 8.070 | 8.170 | 7.500 | 7.520 | 6,865,724 | -0.40(-5.05%) |
Oct 05, 2022 | 8.100 | 8.150 | 7.830 | 7.920 | 3,593,921 | -0.33(-4.00%) |
Oct 04, 2022 | 8.030 | 8.320 | 7.970 | 8.250 | 5,064,110 | +0.45(+5.77%) |
Oct 03, 2022 | 7.530 | 7.855 | 7.220 | 7.800 | 5,985,522 | +0.25(+3.31%) |
Sep 30, 2022 | 7.630 | 7.820 | 7.550 | 7.550 | 3,883,141 | -0.09(-1.18%) |
Sep 29, 2022 | 8.020 | 8.120 | 7.540 | 7.640 | 7,733,678 | -0.46(-5.68%) |
Sep 28, 2022 | 7.910 | 8.150 | 7.830 | 8.100 | 4,307,721 | +0.12(+1.50%) |
Sep 27, 2022 | 8.110 | 8.160 | 7.800 | 7.980 | 4,843,736 | +0.05(+0.63%) |
Sep 26, 2022 | 7.780 | 8.480 | 7.780 | 7.930 | 6,181,647 | -0.06(-0.75%) |
Sep 23, 2022 | 7.830 | 8.030 | 7.760 | 7.990 | 5,323,527 | +0.04(+0.50%) |
Sep 22, 2022 | 8.250 | 8.290 | 7.900 | 7.950 | 9,130,206 | -0.30(-3.64%) |
Sep 21, 2022 | 8.370 | 8.500 | 8.145 | 8.250 | 5,661,342 | -0.06(-0.72%) |
Sep 20, 2022 | 8.600 | 8.708 | 8.281 | 8.310 | 5,226,937 | -0.34(-3.93%) |
Sep 19, 2022 | 8.880 | 9.150 | 8.600 | 8.650 | 7,725,945 | -0.29(-3.24%) |
Sep 16, 2022 | 8.980 | 9.660 | 8.820 | 8.940 | 12,167,107 | -0.21(-2.30%) |
Sep 15, 2022 | 9.360 | 10.03 | 9.110 | 9.150 | 14,944,081 | -0.08(-0.87%) |
Sep 14, 2022 | 8.730 | 9.235 | 8.450 | 9.230 | 11,213,531 | +0.35(+3.94%) |
Sep 13, 2022 | 8.590 | 8.960 | 8.510 | 8.880 | 4,542,311 | +0.00(+0.00%) |
Sep 12, 2022 | 8.750 | 8.940 | 8.620 | 8.880 | 3,975,406 | +0.28(+3.26%) |
Sep 09, 2022 | 8.650 | 8.825 | 8.570 | 8.600 | 4,294,492 | +0.11(+1.30%) |
Sep 08, 2022 | 8.230 | 8.550 | 8.129 | 8.490 | 3,841,769 | +0.18(+2.17%) |
Sep 07, 2022 | 8.170 | 8.340 | 8.080 | 8.310 | 4,096,301 | +0.06(+0.73%) |
Sep 06, 2022 | 8.400 | 8.395 | 8.135 | 8.250 | 5,055,458 | -0.16(-1.90%) |
Sep 02, 2022 | 8.850 | 8.860 | 8.410 | 8.410 | 4,655,491 | -0.33(-3.78%) |
Sep 01, 2022 | 8.960 | 8.980 | 8.563 | 8.740 | 4,425,613 | -0.29(-3.21%) |
Aug 31, 2022 | 9.000 | 9.070 | 8.850 | 9.030 | 3,024,258 | +0.09(+1.01%) |
Aug 30, 2022 | 9.090 | 9.175 | 8.840 | 8.940 | 3,640,875 | -0.08(-0.89%) |
Aug 29, 2022 | 8.790 | 9.120 | 8.770 | 9.020 | 3,669,616 | +0.02(+0.22%) |
Aug 26, 2022 | 9.070 | 9.120 | 8.830 | 9.000 | 3,568,196 | -0.07(-0.77%) |
Aug 25, 2022 | 8.700 | 9.161 | 8.650 | 9.070 | 6,332,980 | +0.52(+6.08%) |
Aug 24, 2022 | 8.590 | 8.800 | 8.530 | 8.550 | 3,912,225 | +0.02(+0.23%) |
Aug 23, 2022 | 8.500 | 8.845 | 8.460 | 8.530 | 4,150,803 | +0.15(+1.79%) |
Aug 22, 2022 | 8.830 | 8.900 | 8.320 | 8.380 | 6,575,598 | -0.55(-6.16%) |
Aug 19, 2022 | 8.950 | 9.040 | 8.820 | 8.930 | 5,979,500 | -0.22(-2.40%) |
Aug 18, 2022 | 9.230 | 9.295 | 9.020 | 9.150 | 4,629,959 | -0.07(-0.76%) |
Aug 17, 2022 | 9.060 | 9.270 | 9.020 | 9.220 | 4,590,421 | -0.03(-0.32%) |
Aug 16, 2022 | 9.220 | 9.360 | 8.790 | 9.250 | 17,347,888 | -0.01(-0.11%) |
Aug 15, 2022 | 9.520 | 9.590 | 9.050 | 9.260 | 7,581,790 | -0.33(-3.44%) |
Aug 12, 2022 | 9.300 | 9.670 | 8.970 | 9.590 | 8,935,660 | +0.36(+3.90%) |
Aug 11, 2022 | 10.17 | 10.20 | 9.190 | 9.230 | 10,630,850 | -0.75(-7.52%) |
Aug 10, 2022 | 10.02 | 10.10 | 9.790 | 9.980 | 3,999,770 | +0.27(+2.78%) |
Aug 09, 2022 | 10.00 | 10.14 | 9.600 | 9.710 | 4,462,202 | -0.57(-5.54%) |
Aug 08, 2022 | 10.37 | 10.95 | 10.18 | 10.28 | 4,650,529 | +0.11(+1.08%) |
Aug 05, 2022 | 9.820 | 10.19 | 9.330 | 10.17 | 9,267,497 | -0.21(-2.02%) |
Aug 04, 2022 | 10.53 | 11.41 | 10.34 | 10.38 | 11,462,417 | -0.03(-0.29%) |
Aug 03, 2022 | 10.00 | 10.50 | 9.820 | 10.41 | 6,432,097 | +0.57(+5.79%) |
Aug 02, 2022 | 9.300 | 10.08 | 9.260 | 9.840 | 5,007,496 | +0.42(+4.46%) |