Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.746 | 8.784 | 8.649 | 8.707 | 1,097,674 | -0.03(-0.33%) |
Jul 28, 2023 | 8.746 | 8.770 | 8.688 | 8.736 | 570,068 | +0.06(+0.67%) |
Jul 27, 2023 | 8.940 | 8.940 | 8.649 | 8.678 | 1,017,076 | -0.30(-3.35%) |
Jul 26, 2023 | 8.658 | 8.998 | 8.654 | 8.978 | 2,135,828 | +0.51(+6.07%) |
Jul 25, 2023 | 8.513 | 8.523 | 8.426 | 8.465 | 1,296,282 | +0.02(+0.23%) |
Jul 24, 2023 | 8.377 | 8.528 | 8.358 | 8.445 | 2,355,006 | +0.04(+0.46%) |
Jul 21, 2023 | 8.406 | 8.503 | 8.397 | 8.406 | 1,179,186 | +0.15(+1.76%) |
Jul 20, 2023 | 8.242 | 8.275 | 8.174 | 8.261 | 843,441 | +0.08(+0.95%) |
Jul 19, 2023 | 8.125 | 8.208 | 8.120 | 8.183 | 918,359 | +0.10(+1.20%) |
Jul 18, 2023 | 8.203 | 8.302 | 8.077 | 8.086 | 1,571,511 | -0.11(-1.30%) |
Jul 17, 2023 | 8.145 | 8.217 | 8.106 | 8.193 | 1,566,040 | +0.00(+0.00%) |
Jul 14, 2023 | 8.338 | 8.338 | 8.174 | 8.193 | 1,622,108 | -0.17(-2.09%) |
Jul 13, 2023 | 8.416 | 8.416 | 8.348 | 8.368 | 1,509,741 | +0.05(+0.58%) |
Jul 12, 2023 | 8.377 | 8.416 | 8.309 | 8.319 | 1,812,711 | +0.02(+0.23%) |
Jul 11, 2023 | 8.212 | 8.300 | 8.164 | 8.300 | 1,368,943 | -0.05(-0.58%) |
Jul 10, 2023 | 8.397 | 8.416 | 8.309 | 8.348 | 1,044,543 | -0.12(-1.37%) |
Jul 07, 2023 | 8.406 | 8.528 | 8.406 | 8.465 | 1,145,612 | +0.07(+0.81%) |
Jul 06, 2023 | 8.503 | 8.523 | 8.329 | 8.397 | 1,199,351 | -0.22(-2.59%) |
Jul 05, 2023 | 8.629 | 8.678 | 8.542 | 8.620 | 2,027,364 | -0.21(-2.41%) |
Jul 03, 2023 | 8.794 | 8.843 | 8.765 | 8.833 | 637,763 | -0.02(-0.22%) |
Jun 30, 2023 | 8.755 | 8.891 | 8.726 | 8.852 | 1,894,162 | +0.18(+2.13%) |
Jun 29, 2023 | 8.600 | 8.692 | 8.542 | 8.668 | 1,291,972 | +0.03(+0.34%) |
Jun 28, 2023 | 8.561 | 8.639 | 8.513 | 8.639 | 1,632,427 | +0.02(+0.23%) |
Jun 27, 2023 | 8.765 | 8.789 | 8.561 | 8.620 | 1,717,033 | -0.04(-0.45%) |
Jun 26, 2023 | 8.639 | 8.678 | 8.581 | 8.658 | 694,384 | +0.00(+0.00%) |
Jun 23, 2023 | 8.649 | 8.731 | 8.639 | 8.658 | 1,098,246 | +0.01(+0.11%) |
Jun 22, 2023 | 8.794 | 8.804 | 8.629 | 8.649 | 1,190,289 | -0.21(-2.41%) |
Jun 21, 2023 | 8.765 | 8.959 | 8.755 | 8.862 | 2,634,919 | +0.14(+1.56%) |
Jun 20, 2023 | 8.697 | 8.765 | 8.658 | 8.726 | 1,791,304 | +0.01(+0.11%) |
Jun 16, 2023 | 8.746 | 8.814 | 8.688 | 8.717 | 4,476,967 | -0.18(-2.07%) |
Jun 15, 2023 | 8.901 | 8.954 | 8.843 | 8.901 | 1,607,907 | +0.01(+0.11%) |
Jun 14, 2023 | 8.600 | 8.920 | 8.600 | 8.891 | 1,990,986 | +0.36(+4.20%) |
Jun 13, 2023 | 8.833 | 8.833 | 8.503 | 8.532 | 3,014,589 | -0.25(-2.87%) |
Jun 12, 2023 | 8.678 | 8.784 | 8.610 | 8.784 | 2,161,934 | +0.08(+0.89%) |
Jun 09, 2023 | 8.561 | 8.809 | 8.552 | 8.707 | 3,590,504 | +0.10(+1.13%) |
Jun 08, 2023 | 8.426 | 8.620 | 8.426 | 8.610 | 2,606,114 | +0.24(+2.90%) |
Jun 07, 2023 | 8.368 | 8.435 | 8.338 | 8.368 | 3,216,453 | +0.00(+0.00%) |
Jun 06, 2023 | 8.038 | 8.402 | 8.038 | 8.368 | 1,643,178 | +0.27(+3.35%) |
Jun 05, 2023 | 8.115 | 8.174 | 8.082 | 8.096 | 1,368,779 | +0.01(+0.12%) |
Jun 02, 2023 | 7.912 | 8.106 | 7.883 | 8.086 | 2,844,882 | +0.25(+3.22%) |
Jun 01, 2023 | 7.650 | 7.883 | 7.640 | 7.834 | 2,172,696 | +0.19(+2.50%) |
May 31, 2023 | 7.778 | 7.778 | 7.595 | 7.643 | 2,644,203 | -0.19(-2.46%) |
May 30, 2023 | 7.865 | 7.932 | 7.826 | 7.836 | 1,743,423 | -0.25(-3.10%) |
May 26, 2023 | 8.039 | 8.116 | 8.010 | 8.087 | 1,186,553 | +0.04(+0.48%) |
May 25, 2023 | 8.029 | 8.084 | 7.937 | 8.048 | 2,157,711 | +0.10(+1.21%) |
May 24, 2023 | 8.039 | 8.077 | 7.942 | 7.952 | 1,026,720 | -0.09(-1.08%) |
May 23, 2023 | 8.048 | 8.140 | 8.029 | 8.039 | 1,128,978 | +0.02(+0.24%) |
May 22, 2023 | 8.106 | 8.135 | 7.976 | 8.019 | 1,412,262 | +0.02(+0.24%) |
May 19, 2023 | 8.010 | 8.077 | 7.971 | 8.000 | 850,529 | -0.05(-0.60%) |
May 18, 2023 | 8.029 | 8.140 | 8.000 | 8.048 | 1,054,812 | +0.00(+0.00%) |
May 17, 2023 | 8.125 | 8.125 | 8.019 | 8.048 | 1,129,723 | -0.06(-0.71%) |
May 16, 2023 | 8.309 | 8.328 | 8.096 | 8.106 | 1,435,338 | -0.10(-1.18%) |
May 15, 2023 | 8.145 | 8.212 | 8.096 | 8.203 | 848,086 | +0.10(+1.19%) |
May 12, 2023 | 8.000 | 8.125 | 7.961 | 8.106 | 1,374,556 | +0.00(+0.00%) |
May 11, 2023 | 8.058 | 8.145 | 8.048 | 8.106 | 935,115 | +0.08(+0.96%) |
May 10, 2023 | 8.010 | 8.121 | 7.903 | 8.029 | 2,513,255 | +0.17(+2.21%) |
May 09, 2023 | 7.826 | 7.875 | 7.739 | 7.855 | 2,551,617 | -0.04(-0.49%) |
May 08, 2023 | 8.048 | 8.111 | 7.855 | 7.894 | 2,435,269 | -0.13(-1.56%) |
May 05, 2023 | 7.990 | 8.140 | 7.913 | 8.019 | 2,221,215 | +0.15(+1.96%) |
May 04, 2023 | 7.942 | 7.990 | 7.788 | 7.865 | 1,354,898 | +0.00(+0.00%) |
May 03, 2023 | 7.826 | 7.918 | 7.768 | 7.865 | 2,278,348 | +0.06(+0.74%) |
May 02, 2023 | 7.846 | 7.903 | 7.768 | 7.807 | 1,027,467 | -0.03(-0.37%) |
May 01, 2023 | 7.894 | 7.918 | 7.821 | 7.836 | 460,204 | -0.05(-0.61%) |
Apr 28, 2023 | 7.855 | 7.952 | 7.821 | 7.884 | 1,277,395 | -0.06(-0.73%) |
Apr 27, 2023 | 7.759 | 7.947 | 7.739 | 7.942 | 1,879,604 | +0.32(+4.18%) |
Apr 26, 2023 | 7.672 | 7.730 | 7.624 | 7.624 | 939,191 | +0.00(+0.00%) |
Apr 25, 2023 | 7.653 | 7.701 | 7.599 | 7.624 | 1,127,565 | -0.06(-0.75%) |
Apr 24, 2023 | 7.720 | 7.720 | 7.633 | 7.682 | 1,250,569 | -0.03(-0.38%) |
Apr 21, 2023 | 7.807 | 7.807 | 7.648 | 7.710 | 577,184 | -0.07(-0.87%) |
Apr 20, 2023 | 7.633 | 7.797 | 7.624 | 7.778 | 2,336,013 | +0.07(+0.88%) |
Apr 19, 2023 | 7.768 | 7.841 | 7.701 | 7.710 | 1,422,515 | -0.14(-1.84%) |
Apr 18, 2023 | 7.846 | 7.899 | 7.821 | 7.855 | 1,701,852 | -0.08(-0.97%) |
Apr 17, 2023 | 7.884 | 7.961 | 7.875 | 7.932 | 2,457,722 | +0.08(+0.98%) |
Apr 14, 2023 | 7.730 | 7.894 | 7.691 | 7.855 | 1,756,266 | +0.04(+0.54%) |
Apr 13, 2023 | 7.823 | 7.904 | 7.813 | 7.813 | 2,387,342 | +0.06(+0.74%) |
Apr 12, 2023 | 7.699 | 7.856 | 7.651 | 7.756 | 7,234,755 | +0.16(+2.13%) |
Apr 11, 2023 | 7.594 | 7.622 | 7.513 | 7.594 | 2,450,384 | +0.20(+2.71%) |
Apr 10, 2023 | 7.318 | 7.403 | 7.313 | 7.394 | 1,046,831 | +0.01(+0.13%) |
Apr 06, 2023 | 7.308 | 7.384 | 7.237 | 7.384 | 1,605,913 | +0.10(+1.31%) |
Apr 05, 2023 | 7.299 | 7.441 | 7.203 | 7.289 | 2,083,170 | +0.05(+0.66%) |
Apr 04, 2023 | 7.175 | 7.299 | 7.151 | 7.241 | 1,787,983 | +0.14(+2.01%) |
Apr 03, 2023 | 7.022 | 7.151 | 6.936 | 7.098 | 1,871,015 | -0.08(-1.13%) |
Mar 31, 2023 | 7.417 | 7.426 | 7.142 | 7.180 | 2,026,638 | -0.20(-2.70%) |
Mar 30, 2023 | 7.464 | 7.483 | 7.322 | 7.379 | 1,804,241 | +0.09(+1.17%) |
Mar 29, 2023 | 7.265 | 7.384 | 7.242 | 7.294 | 1,442,401 | +0.06(+0.79%) |
Mar 28, 2023 | 7.199 | 7.279 | 7.180 | 7.237 | 1,363,499 | +0.13(+1.87%) |
Mar 27, 2023 | 7.076 | 7.151 | 7.047 | 7.104 | 1,682,640 | +0.10(+1.49%) |
Mar 24, 2023 | 6.829 | 7.047 | 6.786 | 7.000 | 1,545,854 | +0.14(+2.07%) |
Mar 23, 2023 | 7.038 | 7.076 | 6.838 | 6.857 | 1,462,394 | -0.05(-0.69%) |
Mar 22, 2023 | 6.895 | 7.047 | 6.838 | 6.905 | 1,587,498 | -0.03(-0.41%) |
Mar 21, 2023 | 6.962 | 6.981 | 6.886 | 6.933 | 1,534,887 | -0.08(-1.08%) |
Mar 20, 2023 | 6.971 | 7.028 | 6.924 | 7.009 | 1,777,813 | +0.01(+0.14%) |
Mar 17, 2023 | 7.047 | 7.104 | 6.924 | 7.000 | 3,708,044 | -0.21(-2.89%) |
Mar 16, 2023 | 7.142 | 7.275 | 7.076 | 7.208 | 2,858,419 | +0.09(+1.20%) |
Mar 15, 2023 | 6.962 | 7.151 | 6.933 | 7.123 | 1,583,901 | +0.05(+0.67%) |
Mar 14, 2023 | 7.076 | 7.118 | 7.028 | 7.076 | 1,556,604 | +0.11(+1.63%) |
Mar 13, 2023 | 6.933 | 7.047 | 6.933 | 6.962 | 1,577,485 | -0.07(-0.94%) |
Mar 10, 2023 | 7.047 | 7.132 | 7.000 | 7.028 | 1,281,444 | -0.16(-2.24%) |
Mar 09, 2023 | 7.161 | 7.289 | 7.156 | 7.189 | 2,755,238 | +0.02(+0.26%) |
Mar 08, 2023 | 7.170 | 7.246 | 7.061 | 7.170 | 3,040,766 | +0.09(+1.20%) |
Mar 07, 2023 | 7.132 | 7.151 | 7.023 | 7.085 | 1,770,629 | +0.01(+0.13%) |
Mar 06, 2023 | 6.952 | 7.109 | 6.886 | 7.076 | 1,806,859 | +0.15(+2.19%) |
Mar 03, 2023 | 6.924 | 6.990 | 6.905 | 6.924 | 2,106,321 | -0.07(-0.95%) |
Mar 02, 2023 | 7.000 | 7.038 | 6.962 | 6.990 | 1,427,268 | -0.07(-0.94%) |
Mar 01, 2023 | 7.057 | 7.076 | 7.004 | 7.057 | 1,419,215 | +0.00(+0.04%) |
Feb 28, 2023 | 7.111 | 7.135 | 7.026 | 7.054 | 1,391,443 | -0.09(-1.32%) |
Feb 27, 2023 | 7.139 | 7.196 | 7.101 | 7.149 | 1,325,746 | +0.02(+0.27%) |
Feb 24, 2023 | 7.196 | 7.215 | 7.054 | 7.130 | 1,610,277 | -0.11(-1.57%) |
Feb 23, 2023 | 7.291 | 7.310 | 7.206 | 7.243 | 2,142,021 | -0.02(-0.26%) |
Feb 22, 2023 | 7.319 | 7.395 | 7.215 | 7.262 | 2,426,420 | -0.05(-0.65%) |
Feb 21, 2023 | 7.546 | 7.546 | 7.234 | 7.310 | 1,944,042 | -0.21(-2.77%) |
Feb 17, 2023 | 7.404 | 7.546 | 7.367 | 7.518 | 2,194,460 | +0.23(+3.12%) |
Feb 16, 2023 | 7.130 | 7.381 | 7.016 | 7.291 | 2,429,725 | +0.11(+1.58%) |
Feb 15, 2023 | 7.215 | 7.225 | 7.045 | 7.177 | 3,930,809 | +0.03(+0.40%) |
Feb 14, 2023 | 7.215 | 7.272 | 7.073 | 7.149 | 3,390,097 | +0.02(+0.27%) |
Feb 13, 2023 | 7.045 | 7.149 | 7.045 | 7.130 | 1,358,870 | +0.09(+1.21%) |
Feb 10, 2023 | 6.988 | 7.082 | 6.955 | 7.045 | 2,425,383 | +0.17(+2.48%) |
Feb 09, 2023 | 7.016 | 7.035 | 6.827 | 6.874 | 2,524,508 | -0.16(-2.29%) |
Feb 08, 2023 | 7.026 | 7.064 | 6.912 | 7.035 | 2,707,535 | +0.09(+1.36%) |
Feb 07, 2023 | 7.064 | 7.092 | 6.893 | 6.940 | 1,882,998 | -0.14(-2.01%) |
Feb 06, 2023 | 7.026 | 7.082 | 6.974 | 7.082 | 2,187,660 | -0.06(-0.80%) |
Feb 03, 2023 | 7.310 | 7.338 | 7.120 | 7.139 | 1,728,557 | -0.25(-3.33%) |
Feb 02, 2023 | 7.565 | 7.565 | 7.338 | 7.385 | 5,565,768 | -0.11(-1.52%) |
Feb 01, 2023 | 7.575 | 7.594 | 7.414 | 7.499 | 2,954,680 | -0.20(-2.58%) |
Jan 31, 2023 | 7.679 | 7.726 | 7.594 | 7.698 | 5,654,948 | +0.27(+3.57%) |
Jan 30, 2023 | 7.509 | 7.537 | 7.426 | 7.433 | 1,607,398 | -0.01(-0.13%) |
Jan 27, 2023 | 7.452 | 7.475 | 7.385 | 7.442 | 922,192 | -0.06(-0.76%) |
Jan 26, 2023 | 7.442 | 7.499 | 7.376 | 7.499 | 1,120,312 | +0.05(+0.64%) |
Jan 25, 2023 | 7.338 | 7.452 | 7.310 | 7.452 | 1,641,694 | +0.06(+0.77%) |
Jan 24, 2023 | 7.490 | 7.499 | 7.324 | 7.395 | 3,143,224 | +0.05(+0.64%) |
Jan 23, 2023 | 7.187 | 7.376 | 7.144 | 7.348 | 3,687,070 | +0.17(+2.37%) |
Jan 20, 2023 | 7.130 | 7.177 | 7.082 | 7.177 | 2,002,973 | -0.13(-1.81%) |
Jan 19, 2023 | 7.215 | 7.310 | 7.116 | 7.310 | 1,722,744 | +0.06(+0.78%) |
Jan 18, 2023 | 7.291 | 7.329 | 7.092 | 7.253 | 4,070,738 | +0.05(+0.66%) |
Jan 17, 2023 | 7.054 | 7.281 | 7.045 | 7.206 | 4,995,369 | +0.16(+2.28%) |
Jan 13, 2023 | 7.101 | 7.125 | 6.978 | 7.045 | 4,013,566 | -0.13(-1.85%) |
Jan 12, 2023 | 7.073 | 7.225 | 6.969 | 7.177 | 2,261,572 | +0.13(+1.88%) |
Jan 11, 2023 | 6.997 | 7.064 | 6.912 | 7.045 | 2,707,700 | +0.08(+1.09%) |
Jan 10, 2023 | 6.836 | 6.997 | 6.827 | 6.969 | 1,930,576 | +0.17(+2.51%) |
Jan 09, 2023 | 6.836 | 6.884 | 6.765 | 6.798 | 1,863,122 | -0.11(-1.64%) |
Jan 06, 2023 | 6.694 | 6.912 | 6.671 | 6.912 | 2,131,290 | +0.35(+5.34%) |
Jan 05, 2023 | 6.429 | 6.585 | 6.410 | 6.562 | 1,867,995 | +0.24(+3.74%) |
Jan 04, 2023 | 6.192 | 6.382 | 6.188 | 6.325 | 3,238,584 | +0.18(+2.93%) |
Jan 03, 2023 | 6.363 | 6.410 | 6.145 | 6.145 | 3,139,502 | -0.36(-5.53%) |
Dec 30, 2022 | 6.568 | 6.677 | 6.464 | 6.505 | 1,419,662 | -0.08(-1.24%) |
Dec 29, 2022 | 6.623 | 6.705 | 6.568 | 6.586 | 1,461,089 | +0.08(+1.26%) |
Dec 28, 2022 | 6.495 | 6.555 | 6.450 | 6.505 | 1,191,345 | +0.06(+0.99%) |
Dec 27, 2022 | 6.441 | 6.486 | 6.386 | 6.441 | 1,606,963 | -0.31(-4.58%) |
Dec 23, 2022 | 6.705 | 6.796 | 6.696 | 6.750 | 1,439,609 | +0.14(+2.06%) |
Dec 22, 2022 | 6.596 | 6.641 | 6.532 | 6.614 | 1,990,278 | +0.05(+0.83%) |
Dec 21, 2022 | 6.623 | 6.632 | 6.550 | 6.559 | 1,345,005 | -0.02(-0.28%) |
Dec 20, 2022 | 6.468 | 6.623 | 6.450 | 6.577 | 4,003,069 | +0.27(+4.33%) |
Dec 19, 2022 | 6.323 | 6.427 | 6.254 | 6.304 | 2,245,971 | +0.01(+0.14%) |
Dec 16, 2022 | 6.386 | 6.400 | 6.245 | 6.295 | 3,117,841 | -0.02(-0.29%) |
Dec 15, 2022 | 6.405 | 6.482 | 6.304 | 6.314 | 2,402,730 | -0.09(-1.42%) |
Dec 14, 2022 | 6.286 | 6.459 | 6.182 | 6.405 | 3,604,641 | +0.05(+0.72%) |
Dec 13, 2022 | 6.459 | 6.555 | 6.323 | 6.359 | 3,771,608 | -0.07(-1.13%) |
Dec 12, 2022 | 6.395 | 6.441 | 6.304 | 6.432 | 3,027,240 | -0.06(-0.98%) |
Dec 09, 2022 | 6.423 | 6.568 | 6.405 | 6.495 | 2,840,180 | +0.02(+0.28%) |
Dec 08, 2022 | 6.623 | 6.641 | 6.427 | 6.477 | 2,511,748 | -0.18(-2.73%) |
Dec 07, 2022 | 6.614 | 6.682 | 6.605 | 6.659 | 1,811,480 | +0.05(+0.83%) |
Dec 06, 2022 | 6.668 | 6.677 | 6.532 | 6.605 | 3,009,584 | +0.01(+0.14%) |
Dec 05, 2022 | 6.732 | 6.782 | 6.577 | 6.596 | 3,559,471 | -0.24(-3.46%) |
Dec 02, 2022 | 6.859 | 6.896 | 6.759 | 6.832 | 2,591,249 | +0.11(+1.62%) |
Dec 01, 2022 | 6.687 | 6.787 | 6.624 | 6.723 | 4,311,973 | +0.07(+1.09%) |
Nov 30, 2022 | 6.577 | 6.668 | 6.505 | 6.650 | 5,565,551 | +0.06(+0.97%) |
Nov 29, 2022 | 6.559 | 6.687 | 6.555 | 6.586 | 4,833,929 | +0.10(+1.54%) |
Nov 28, 2022 | 6.586 | 6.596 | 6.450 | 6.486 | 4,493,335 | -0.12(-1.79%) |
Nov 25, 2022 | 6.605 | 6.641 | 6.546 | 6.605 | 1,758,362 | +0.01(+0.14%) |
Nov 23, 2022 | 6.541 | 6.627 | 6.523 | 6.596 | 2,502,089 | +0.01(+0.14%) |
Nov 22, 2022 | 6.568 | 6.609 | 6.505 | 6.586 | 5,117,214 | -0.06(-0.96%) |
Nov 21, 2022 | 6.778 | 6.814 | 6.586 | 6.650 | 4,468,303 | +0.08(+1.25%) |
Nov 18, 2022 | 6.659 | 6.668 | 6.505 | 6.568 | 4,894,260 | +0.04(+0.56%) |
Nov 17, 2022 | 6.395 | 6.559 | 6.350 | 6.532 | 3,577,318 | -0.10(-1.51%) |
Nov 16, 2022 | 6.841 | 6.859 | 6.596 | 6.632 | 2,469,116 | -0.25(-3.70%) |
Nov 15, 2022 | 7.050 | 7.060 | 6.832 | 6.887 | 2,146,010 | -0.02(-0.26%) |
Nov 14, 2022 | 7.014 | 7.032 | 6.878 | 6.905 | 2,116,153 | -0.14(-1.94%) |
Nov 11, 2022 | 7.069 | 7.123 | 6.978 | 7.041 | 3,005,297 | +0.19(+2.79%) |
Nov 10, 2022 | 6.914 | 6.978 | 6.755 | 6.850 | 2,691,571 | -0.34(-4.68%) |
Nov 09, 2022 | 7.287 | 7.323 | 7.178 | 7.187 | 2,181,080 | -0.11(-1.50%) |
Nov 08, 2022 | 7.196 | 7.319 | 7.151 | 7.296 | 1,937,072 | +0.09(+1.26%) |
Nov 07, 2022 | 7.387 | 7.405 | 7.151 | 7.205 | 2,562,655 | -0.26(-3.53%) |
Nov 04, 2022 | 7.551 | 7.569 | 7.446 | 7.469 | 1,606,300 | +0.06(+0.86%) |
Nov 03, 2022 | 7.096 | 7.442 | 7.082 | 7.405 | 2,557,927 | +0.27(+3.83%) |
Nov 02, 2022 | 7.260 | 7.132 | 1,173,220 | -0.14(-1.88%) | ||
Nov 01, 2022 | 7.269 | 7.373 | 7.214 | 7.269 | 1,498,172 | +0.00(+0.00%) |
Oct 31, 2022 | 6.978 | 7.305 | 6.964 | 7.269 | 2,237,242 | +0.25(+3.50%) |
Oct 28, 2022 | 6.978 | 7.060 | 6.950 | 7.023 | 1,155,160 | -0.01(-0.13%) |
Oct 27, 2022 | 6.841 | 7.141 | 6.832 | 7.032 | 1,888,005 | +0.26(+3.90%) |
Oct 26, 2022 | 6.887 | 6.978 | 6.759 | 6.768 | 1,315,869 | -0.05(-0.67%) |
Oct 25, 2022 | 6.787 | 6.905 | 6.768 | 6.814 | 1,215,096 | -0.02(-0.27%) |
Oct 24, 2022 | 6.914 | 6.996 | 6.828 | 6.832 | 1,964,196 | -0.26(-3.72%) |
Oct 21, 2022 | 6.996 | 7.132 | 6.950 | 7.096 | 1,221,182 | +0.08(+1.17%) |
Oct 20, 2022 | 7.087 | 7.196 | 6.996 | 7.014 | 2,178,937 | -0.06(-0.90%) |
Oct 19, 2022 | 6.832 | 7.078 | 6.800 | 7.078 | 2,012,707 | +0.23(+3.32%) |
Oct 18, 2022 | 6.850 | 6.887 | 6.755 | 6.850 | 1,142,288 | +0.08(+1.21%) |
Oct 17, 2022 | 6.832 | 6.887 | 6.759 | 6.768 | 1,772,764 | +0.04(+0.54%) |
Oct 14, 2022 | 6.905 | 6.946 | 6.727 | 6.732 | 1,086,682 | -0.20(-2.89%) |
Oct 13, 2022 | 6.778 | 6.974 | 6.750 | 6.932 | 2,230,722 | +0.10(+1.46%) |
Oct 12, 2022 | 6.950 | 6.950 | 6.823 | 6.832 | 797,886 | -0.11(-1.57%) |
Oct 11, 2022 | 7.069 | 7.123 | 6.896 | 6.941 | 1,428,642 | -0.10(-1.42%) |
Oct 10, 2022 | 7.060 | 7.096 | 6.991 | 7.041 | 934,919 | +0.04(+0.52%) |
Oct 07, 2022 | 6.969 | 7.023 | 6.923 | 7.005 | 939,783 | +0.04(+0.52%) |
Oct 06, 2022 | 6.978 | 7.053 | 6.945 | 6.969 | 918,451 | -0.11(-1.54%) |
Oct 05, 2022 | 7.160 | 7.169 | 7.019 | 7.078 | 1,647,180 | -0.18(-2.51%) |
Oct 04, 2022 | 7.487 | 7.496 | 7.219 | 7.260 | 1,532,464 | -0.14(-1.85%) |
Oct 03, 2022 | 7.096 | 7.423 | 7.060 | 7.396 | 1,865,333 | +0.55(+8.11%) |
Sep 30, 2022 | 6.823 | 6.905 | 6.778 | 6.841 | 1,109,849 | +0.02(+0.27%) |
Sep 29, 2022 | 6.814 | 6.887 | 6.718 | 6.823 | 2,777,741 | -0.18(-2.60%) |
Sep 28, 2022 | 6.887 | 7.014 | 6.878 | 7.005 | 1,818,814 | +0.15(+2.26%) |
Sep 27, 2022 | 6.941 | 6.996 | 6.850 | 6.850 | 1,079,356 | -0.06(-0.92%) |
Sep 26, 2022 | 7.123 | 7.151 | 6.891 | 6.914 | 1,807,082 | -0.36(-5.00%) |
Sep 23, 2022 | 7.396 | 7.396 | 7.214 | 7.278 | 1,217,708 | -0.22(-2.91%) |
Sep 22, 2022 | 7.232 | 7.551 | 7.232 | 7.496 | 1,540,549 | +0.27(+3.78%) |
Sep 21, 2022 | 7.260 | 7.342 | 7.187 | 7.223 | 1,546,963 | -0.04(-0.50%) |
Sep 20, 2022 | 7.160 | 7.303 | 7.123 | 7.260 | 660,342 | +0.01(+0.13%) |
Sep 19, 2022 | 7.014 | 7.269 | 6.996 | 7.251 | 864,053 | +0.14(+1.92%) |
Sep 16, 2022 | 7.105 | 7.151 | 7.055 | 7.114 | 2,252,779 | -0.09(-1.26%) |
Sep 15, 2022 | 7.260 | 7.269 | 7.178 | 7.205 | 673,002 | -0.06(-0.88%) |
Sep 14, 2022 | 7.287 | 7.421 | 7.260 | 7.269 | 934,507 | +0.02(+0.25%) |
Sep 13, 2022 | 7.451 | 7.492 | 7.251 | 7.251 | 925,581 | -0.36(-4.78%) |
Sep 12, 2022 | 7.560 | 7.642 | 7.533 | 7.614 | 827,546 | +0.05(+0.72%) |
Sep 09, 2022 | 7.496 | 7.624 | 7.478 | 7.560 | 1,433,877 | +0.21(+2.85%) |
Sep 08, 2022 | 7.378 | 7.405 | 7.269 | 7.351 | 1,476,897 | +0.02(+0.25%) |
Sep 07, 2022 | 7.278 | 7.342 | 7.205 | 7.332 | 1,041,244 | +0.04(+0.50%) |
Sep 06, 2022 | 7.287 | 7.360 | 7.260 | 7.296 | 1,257,440 | +0.02(+0.25%) |
Sep 02, 2022 | 7.305 | 7.405 | 7.278 | 7.278 | 1,055,340 | +0.06(+0.88%) |
Sep 01, 2022 | 7.342 | 7.342 | 7.178 | 7.214 | 1,213,392 | -0.14(-1.90%) |
Aug 31, 2022 | 7.427 | 7.481 | 7.304 | 7.354 | 1,020,587 | -0.14(-1.81%) |
Aug 30, 2022 | 7.680 | 7.698 | 7.490 | 7.490 | 913,934 | -0.15(-2.01%) |
Aug 29, 2022 | 7.526 | 7.705 | 7.504 | 7.644 | 1,184,743 | +0.07(+0.96%) |
Aug 26, 2022 | 7.644 | 7.671 | 7.535 | 7.571 | 870,075 | -0.06(-0.83%) |
Aug 25, 2022 | 7.689 | 7.771 | 7.608 | 7.635 | 590,567 | -0.12(-1.52%) |
Aug 24, 2022 | 7.834 | 7.870 | 7.734 | 7.753 | 901,314 | -0.13(-1.61%) |
Aug 23, 2022 | 7.816 | 7.888 | 7.798 | 7.879 | 850,978 | +0.03(+0.35%) |
Aug 22, 2022 | 7.762 | 7.902 | 7.748 | 7.852 | 1,038,771 | +0.04(+0.46%) |
Aug 19, 2022 | 7.771 | 7.825 | 7.725 | 7.816 | 554,201 | -0.02(-0.23%) |
Aug 18, 2022 | 7.934 | 7.952 | 7.771 | 7.834 | 787,194 | -0.16(-2.04%) |
Aug 17, 2022 | 7.925 | 8.092 | 7.911 | 7.997 | 1,488,713 | +0.00(+0.00%) |
Aug 16, 2022 | 7.979 | 8.042 | 7.943 | 7.997 | 764,968 | -0.05(-0.67%) |
Aug 15, 2022 | 8.115 | 8.115 | 8.011 | 8.051 | 861,471 | -0.17(-2.09%) |
Aug 12, 2022 | 8.224 | 8.296 | 8.196 | 8.224 | 854,267 | +0.11(+1.34%) |
Aug 11, 2022 | 8.323 | 8.359 | 8.097 | 8.115 | 943,785 | -0.19(-2.29%) |
Aug 10, 2022 | 8.359 | 8.382 | 8.269 | 8.305 | 1,060,587 | +0.10(+1.21%) |
Aug 09, 2022 | 8.214 | 8.278 | 8.119 | 8.205 | 1,464,644 | +0.10(+1.23%) |
Aug 08, 2022 | 8.079 | 8.151 | 8.015 | 8.106 | 1,415,677 | +0.11(+1.36%) |
Aug 05, 2022 | 7.834 | 8.042 | 7.816 | 7.997 | 1,489,462 | +0.14(+1.73%) |
Aug 04, 2022 | 7.798 | 7.979 | 7.771 | 7.861 | 1,416,885 | +0.18(+2.36%) |
Aug 03, 2022 | 7.680 | 7.744 | 7.571 | 7.680 | 1,408,448 | +0.04(+0.47%) |
Aug 02, 2022 | 7.753 | 7.798 | 7.644 | 7.644 | 1,360,105 | -0.16(-2.09%) |