Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.180 | 7.190 | 7.130 | 7.170 | 8,119,067 | -0.10(-1.38%) |
Aug 30, 2023 | 7.220 | 7.310 | 7.190 | 7.270 | 4,970,591 | +0.09(+1.25%) |
Aug 29, 2023 | 7.040 | 7.230 | 7.030 | 7.180 | 6,463,676 | +0.16(+2.28%) |
Aug 28, 2023 | 6.960 | 7.050 | 6.960 | 7.020 | 3,601,896 | +0.13(+1.89%) |
Aug 25, 2023 | 6.800 | 6.920 | 6.750 | 6.890 | 7,212,304 | +0.11(+1.62%) |
Aug 24, 2023 | 6.980 | 6.990 | 6.760 | 6.780 | 8,766,894 | -0.08(-1.17%) |
Aug 23, 2023 | 6.750 | 6.870 | 6.750 | 6.860 | 4,429,886 | +0.11(+1.63%) |
Aug 22, 2023 | 6.880 | 6.880 | 6.740 | 6.750 | 4,238,309 | -0.10(-1.46%) |
Aug 21, 2023 | 6.740 | 6.860 | 6.730 | 6.850 | 5,217,099 | +0.08(+1.18%) |
Aug 18, 2023 | 6.740 | 6.785 | 6.720 | 6.770 | 4,872,173 | +0.03(+0.45%) |
Aug 17, 2023 | 6.810 | 6.820 | 6.720 | 6.740 | 5,362,189 | +0.01(+0.15%) |
Aug 16, 2023 | 6.810 | 6.820 | 6.710 | 6.730 | 6,286,509 | -0.21(-3.03%) |
Aug 15, 2023 | 7.080 | 7.080 | 6.910 | 6.940 | 5,371,234 | -0.13(-1.84%) |
Aug 14, 2023 | 6.950 | 7.070 | 6.940 | 7.070 | 5,757,804 | +0.09(+1.29%) |
Aug 11, 2023 | 7.070 | 7.070 | 6.950 | 6.980 | 6,727,753 | -0.11(-1.55%) |
Aug 10, 2023 | 7.110 | 7.180 | 7.060 | 7.090 | 5,468,691 | +0.01(+0.14%) |
Aug 09, 2023 | 7.150 | 7.165 | 7.070 | 7.080 | 5,597,207 | -0.03(-0.42%) |
Aug 08, 2023 | 7.120 | 7.140 | 7.030 | 7.110 | 5,833,384 | -0.21(-2.87%) |
Aug 07, 2023 | 7.340 | 7.340 | 7.245 | 7.320 | 3,408,012 | +0.06(+0.83%) |
Aug 04, 2023 | 7.290 | 7.330 | 7.195 | 7.260 | 5,660,519 | +0.09(+1.26%) |
Aug 03, 2023 | 7.210 | 7.220 | 7.120 | 7.170 | 5,200,315 | -0.04(-0.55%) |
Aug 02, 2023 | 7.340 | 7.360 | 7.210 | 7.210 | 7,670,912 | -0.22(-2.96%) |
Aug 01, 2023 | 7.490 | 7.510 | 7.410 | 7.430 | 3,021,069 | -0.08(-1.07%) |
Jul 31, 2023 | 7.490 | 7.515 | 7.440 | 7.510 | 4,381,378 | +0.00(+0.00%) |
Jul 28, 2023 | 7.500 | 7.550 | 7.450 | 7.510 | 6,751,155 | +0.14(+1.90%) |
Jul 27, 2023 | 7.400 | 7.570 | 7.360 | 7.370 | 8,526,062 | +0.16(+2.22%) |
Jul 26, 2023 | 7.230 | 7.370 | 7.180 | 7.210 | 7,186,994 | -0.12(-1.64%) |
Jul 25, 2023 | 7.300 | 7.370 | 7.290 | 7.330 | 8,070,830 | +0.08(+1.10%) |
Jul 24, 2023 | 7.250 | 7.280 | 7.180 | 7.250 | 5,837,310 | +0.07(+0.97%) |
Jul 21, 2023 | 7.200 | 7.200 | 7.130 | 7.180 | 5,852,819 | +0.01(+0.14%) |
Jul 20, 2023 | 7.430 | 7.430 | 7.120 | 7.170 | 11,702,231 | -0.48(-6.27%) |
Jul 19, 2023 | 7.750 | 7.757 | 7.640 | 7.650 | 5,128,458 | -0.20(-2.55%) |
Jul 18, 2023 | 7.860 | 7.880 | 7.800 | 7.850 | 4,816,762 | -0.10(-1.26%) |
Jul 17, 2023 | 7.840 | 7.970 | 7.800 | 7.950 | 6,300,847 | +0.14(+1.79%) |
Jul 14, 2023 | 7.860 | 7.930 | 7.800 | 7.810 | 7,055,935 | +0.02(+0.26%) |
Jul 13, 2023 | 7.810 | 7.810 | 7.720 | 7.790 | 8,419,887 | +0.03(+0.39%) |
Jul 12, 2023 | 7.790 | 7.820 | 7.730 | 7.760 | 7,600,252 | -0.09(-1.15%) |
Jul 11, 2023 | 7.930 | 7.940 | 7.750 | 7.850 | 4,753,436 | +0.00(+0.00%) |
Jul 10, 2023 | 7.730 | 7.850 | 7.710 | 7.850 | 5,603,248 | +0.10(+1.29%) |
Jul 07, 2023 | 7.740 | 7.860 | 7.715 | 7.750 | 4,962,367 | +0.07(+0.91%) |
Jul 06, 2023 | 7.630 | 7.710 | 7.575 | 7.680 | 6,953,318 | -0.02(-0.26%) |
Jul 05, 2023 | 7.790 | 7.819 | 7.700 | 7.700 | 5,415,821 | -0.18(-2.28%) |
Jul 03, 2023 | 7.860 | 7.910 | 7.800 | 7.880 | 3,583,316 | -0.01(-0.13%) |
Jun 30, 2023 | 7.930 | 7.935 | 7.850 | 7.890 | 5,010,062 | +0.04(+0.51%) |
Jun 29, 2023 | 7.810 | 7.870 | 7.750 | 7.850 | 4,522,559 | +0.00(+0.00%) |
Jun 28, 2023 | 7.880 | 7.910 | 7.810 | 7.850 | 5,843,139 | -0.17(-2.12%) |
Jun 27, 2023 | 7.970 | 8.020 | 7.835 | 8.020 | 9,303,634 | -0.05(-0.62%) |
Jun 26, 2023 | 8.070 | 8.170 | 8.060 | 8.070 | 4,401,058 | +0.19(+2.36%) |
Jun 23, 2023 | 7.921 | 7.945 | 7.847 | 7.884 | 5,533,849 | -0.15(-1.86%) |
Jun 22, 2023 | 7.921 | 8.043 | 7.875 | 8.033 | 4,384,478 | +0.08(+1.06%) |
Jun 21, 2023 | 8.098 | 8.098 | 7.935 | 7.949 | 6,205,374 | -0.11(-1.39%) |
Jun 20, 2023 | 8.108 | 8.154 | 8.024 | 8.061 | 5,408,010 | -0.09(-1.14%) |
Jun 16, 2023 | 8.266 | 8.290 | 8.126 | 8.154 | 10,672,998 | -0.16(-1.91%) |
Jun 15, 2023 | 8.285 | 8.359 | 8.276 | 8.313 | 7,753,331 | +0.68(+8.91%) |
May 08, 2023 | 7.605 | 7.642 | 7.530 | 7.633 | 3,671,705 | -0.01(-0.12%) |
May 05, 2023 | 7.502 | 7.660 | 7.465 | 7.642 | 5,718,482 | +0.21(+2.76%) |
May 04, 2023 | 7.446 | 7.483 | 7.390 | 7.437 | 5,878,158 | -0.03(-0.37%) |
May 03, 2023 | 7.502 | 7.586 | 7.465 | 7.465 | 5,623,612 | +0.01(+0.13%) |
May 02, 2023 | 7.437 | 7.493 | 7.381 | 7.455 | 5,109,055 | +0.01(+0.13%) |
May 01, 2023 | 7.455 | 7.493 | 7.400 | 7.446 | 5,771,631 | -0.04(-0.50%) |
Apr 28, 2023 | 7.334 | 7.502 | 7.334 | 7.483 | 8,317,164 | +0.11(+1.52%) |
Apr 27, 2023 | 7.362 | 7.418 | 7.269 | 7.372 | 11,936,155 | +0.21(+2.86%) |
Apr 26, 2023 | 7.260 | 7.334 | 7.064 | 7.167 | 9,051,620 | +0.02(+0.26%) |
Apr 25, 2023 | 7.260 | 7.302 | 7.153 | 7.148 | 10,451,169 | -0.30(-4.01%) |
Apr 24, 2023 | 7.511 | 7.521 | 7.390 | 7.446 | 5,340,826 | -0.09(-1.24%) |
Apr 21, 2023 | 7.623 | 7.626 | 7.493 | 7.539 | 6,777,015 | -0.19(-2.41%) |
Apr 20, 2023 | 7.735 | 7.810 | 7.670 | 7.726 | 6,950,424 | -0.01(-0.12%) |
Apr 19, 2023 | 7.791 | 7.810 | 7.698 | 7.735 | 9,137,502 | -0.19(-2.35%) |
Apr 18, 2023 | 7.893 | 7.935 | 7.865 | 7.921 | 5,660,970 | +0.05(+0.59%) |
Apr 17, 2023 | 7.865 | 7.884 | 7.800 | 7.875 | 5,356,888 | +0.07(+0.96%) |
Apr 14, 2023 | 7.772 | 7.893 | 7.735 | 7.800 | 4,701,665 | -0.05(-0.59%) |
Apr 13, 2023 | 7.688 | 7.889 | 7.688 | 7.847 | 4,892,924 | +0.08(+1.08%) |
Apr 12, 2023 | 7.940 | 7.991 | 7.758 | 7.763 | 6,515,551 | -0.07(-0.95%) |
Apr 11, 2023 | 7.800 | 7.852 | 7.772 | 7.838 | 3,925,784 | +0.00(+0.00%) |
Apr 10, 2023 | 7.735 | 7.847 | 7.707 | 7.838 | 7,205,338 | -0.11(-1.41%) |
Apr 06, 2023 | 7.949 | 8.047 | 7.921 | 7.949 | 4,695,803 | +0.09(+1.19%) |
Apr 05, 2023 | 7.949 | 7.996 | 7.791 | 7.856 | 7,500,525 | -0.18(-2.20%) |
Apr 04, 2023 | 8.164 | 8.164 | 7.987 | 8.033 | 4,783,672 | -0.12(-1.49%) |
Apr 03, 2023 | 8.154 | 8.182 | 8.052 | 8.154 | 4,304,379 | -0.01(-0.11%) |
Mar 31, 2023 | 8.108 | 8.182 | 8.044 | 8.164 | 4,473,129 | +0.07(+0.81%) |
Mar 30, 2023 | 8.033 | 8.126 | 8.019 | 8.098 | 7,197,129 | +0.09(+1.16%) |
Mar 29, 2023 | 7.893 | 8.052 | 7.865 | 8.005 | 9,541,152 | -0.01(-0.12%) |
Mar 28, 2023 | 7.977 | 8.015 | 7.912 | 8.015 | 5,983,066 | -0.06(-0.69%) |
Mar 27, 2023 | 8.043 | 8.126 | 8.038 | 8.071 | 7,327,091 | +0.06(+0.70%) |
Mar 24, 2023 | 8.098 | 8.108 | 7.987 | 8.015 | 7,185,915 | -0.19(-2.27%) |
Mar 23, 2023 | 8.192 | 8.266 | 8.075 | 8.201 | 8,223,634 | +0.11(+1.38%) |
Mar 22, 2023 | 8.192 | 8.339 | 8.080 | 8.089 | 8,437,283 | -0.05(-0.57%) |
Mar 21, 2023 | 8.098 | 8.206 | 8.001 | 8.136 | 7,363,594 | -0.02(-0.23%) |
Mar 20, 2023 | 8.015 | 8.164 | 8.015 | 8.154 | 6,452,423 | +0.14(+1.74%) |
Mar 17, 2023 | 8.043 | 8.108 | 8.005 | 8.015 | 7,168,525 | -0.07(-0.81%) |
Mar 16, 2023 | 7.754 | 8.108 | 7.754 | 8.080 | 11,631,060 | +0.33(+4.21%) |
Mar 15, 2023 | 7.791 | 7.800 | 7.642 | 7.754 | 8,705,915 | -0.10(-1.30%) |
Mar 14, 2023 | 7.763 | 7.875 | 7.716 | 7.856 | 8,187,724 | +0.03(+0.36%) |
Mar 13, 2023 | 7.838 | 7.893 | 7.745 | 7.828 | 10,374,114 | +0.07(+0.84%) |
Mar 10, 2023 | 7.819 | 7.940 | 7.716 | 7.763 | 10,090,804 | -0.05(-0.60%) |
Mar 09, 2023 | 7.847 | 8.005 | 7.800 | 7.810 | 7,979,236 | -0.11(-1.41%) |
Mar 08, 2023 | 7.763 | 7.931 | 7.754 | 7.921 | 6,662,732 | +0.30(+3.91%) |
Mar 07, 2023 | 7.782 | 7.814 | 7.623 | 7.623 | 5,725,403 | -0.12(-1.56%) |
Mar 06, 2023 | 7.828 | 7.884 | 7.716 | 7.744 | 5,194,899 | -0.12(-1.54%) |
Mar 03, 2023 | 7.791 | 7.865 | 7.721 | 7.865 | 5,811,943 | +0.11(+1.44%) |
Mar 02, 2023 | 7.633 | 7.782 | 7.577 | 7.754 | 5,453,413 | +0.06(+0.73%) |
Mar 01, 2023 | 7.726 | 7.791 | 7.660 | 7.698 | 5,331,667 | +0.12(+1.60%) |
Feb 28, 2023 | 7.558 | 7.642 | 7.521 | 7.577 | 5,906,263 | +0.07(+0.87%) |
Feb 27, 2023 | 7.530 | 7.586 | 7.488 | 7.511 | 5,840,857 | +0.03(+0.37%) |
Feb 24, 2023 | 7.455 | 7.558 | 7.451 | 7.483 | 7,078,554 | -0.15(-1.95%) |
Feb 23, 2023 | 7.698 | 7.726 | 7.558 | 7.633 | 9,664,356 | +0.17(+2.25%) |
Feb 22, 2023 | 7.521 | 7.551 | 7.455 | 7.465 | 7,488,150 | -0.02(-0.25%) |
Feb 21, 2023 | 7.633 | 7.670 | 7.474 | 7.483 | 10,175,799 | -0.07(-0.86%) |
Feb 17, 2023 | 7.511 | 7.633 | 7.511 | 7.549 | 7,113,226 | -0.01(-0.12%) |
Feb 16, 2023 | 7.549 | 7.642 | 7.521 | 7.558 | 9,042,645 | -0.12(-1.58%) |
Feb 15, 2023 | 7.707 | 7.749 | 7.605 | 7.679 | 6,899,929 | -0.21(-2.60%) |
Feb 14, 2023 | 7.698 | 7.893 | 7.651 | 7.884 | 9,646,139 | +0.12(+1.56%) |
Feb 13, 2023 | 7.660 | 7.763 | 7.586 | 7.763 | 9,017,311 | +0.06(+0.73%) |
Feb 10, 2023 | 7.782 | 7.805 | 7.623 | 7.707 | 7,187,350 | -0.08(-1.08%) |
Feb 09, 2023 | 7.810 | 7.968 | 7.721 | 7.791 | 9,089,013 | +0.16(+2.08%) |
Feb 08, 2023 | 7.782 | 7.838 | 7.623 | 7.633 | 6,558,654 | -0.10(-1.33%) |
Feb 07, 2023 | 7.595 | 7.754 | 7.539 | 7.735 | 12,806,819 | +0.19(+2.47%) |
Feb 06, 2023 | 7.605 | 7.656 | 7.521 | 7.549 | 8,712,076 | -0.28(-3.57%) |
Feb 03, 2023 | 7.903 | 7.996 | 7.819 | 7.828 | 10,490,501 | -0.20(-2.44%) |
Feb 02, 2023 | 7.977 | 8.080 | 7.851 | 8.024 | 12,325,203 | +0.10(+1.29%) |
Feb 01, 2023 | 7.614 | 7.949 | 7.581 | 7.921 | 15,108,387 | +0.34(+4.55%) |
Jan 31, 2023 | 7.483 | 7.605 | 7.474 | 7.577 | 13,176,645 | +0.20(+2.65%) |
Jan 30, 2023 | 7.446 | 7.521 | 7.372 | 7.381 | 10,873,715 | +0.07(+1.02%) |
Jan 27, 2023 | 7.306 | 7.381 | 7.278 | 7.306 | 5,569,476 | -0.04(-0.51%) |
Jan 26, 2023 | 7.381 | 7.404 | 7.241 | 7.344 | 6,745,433 | +0.05(+0.64%) |
Jan 25, 2023 | 7.185 | 7.302 | 7.157 | 7.297 | 6,107,232 | +0.00(+0.00%) |
Jan 24, 2023 | 7.409 | 7.409 | 7.288 | 7.297 | 5,808,588 | -0.14(-1.88%) |
Jan 23, 2023 | 7.213 | 7.437 | 7.181 | 7.437 | 13,470,715 | +0.28(+3.91%) |
Jan 20, 2023 | 6.962 | 7.171 | 6.952 | 7.157 | 7,887,314 | +0.24(+3.50%) |
Jan 19, 2023 | 7.092 | 7.092 | 6.915 | 6.915 | 9,712,439 | -0.15(-2.11%) |
Jan 18, 2023 | 7.176 | 7.240 | 7.055 | 7.064 | 6,218,467 | -0.07(-0.91%) |
Jan 17, 2023 | 7.045 | 7.176 | 6.971 | 7.129 | 9,101,452 | +0.14(+2.00%) |
Jan 13, 2023 | 6.887 | 7.008 | 6.887 | 6.989 | 7,323,473 | -0.07(-0.92%) |
Jan 12, 2023 | 6.943 | 7.073 | 6.859 | 7.055 | 10,332,841 | +0.12(+1.75%) |
Jan 11, 2023 | 6.915 | 6.934 | 6.854 | 6.934 | 5,085,790 | +0.04(+0.54%) |
Jan 10, 2023 | 6.859 | 6.896 | 6.794 | 6.896 | 9,303,048 | +0.11(+1.65%) |
Jan 09, 2023 | 6.803 | 6.878 | 6.747 | 6.784 | 9,137,706 | +0.26(+4.00%) |
Jan 06, 2023 | 6.365 | 6.547 | 6.314 | 6.524 | 7,993,546 | +0.38(+6.22%) |
Jan 05, 2023 | 6.244 | 6.281 | 6.141 | 6.141 | 8,041,189 | -0.15(-2.37%) |
Jan 04, 2023 | 6.207 | 6.309 | 6.145 | 6.291 | 9,197,064 | +0.13(+2.12%) |
Jan 03, 2023 | 6.263 | 6.291 | 6.123 | 6.160 | 8,648,989 | +0.07(+1.23%) |
Dec 30, 2022 | 6.141 | 6.141 | 6.039 | 6.086 | 6,650,092 | -0.19(-2.97%) |
Dec 29, 2022 | 6.169 | 6.291 | 6.169 | 6.272 | 7,963,321 | +0.22(+3.70%) |
Dec 28, 2022 | 6.132 | 6.179 | 6.039 | 6.048 | 6,223,996 | -0.13(-2.11%) |
Dec 27, 2022 | 6.225 | 6.244 | 6.169 | 6.179 | 7,094,777 | -0.10(-1.63%) |
Dec 23, 2022 | 6.272 | 6.300 | 6.216 | 6.281 | 6,352,564 | -0.06(-0.88%) |
Dec 22, 2022 | 6.440 | 6.440 | 6.244 | 6.337 | 9,028,712 | -0.17(-2.58%) |
Dec 21, 2022 | 6.374 | 6.514 | 6.346 | 6.505 | 5,616,226 | +0.19(+2.95%) |
Dec 20, 2022 | 6.300 | 6.421 | 6.291 | 6.318 | 6,229,042 | -0.10(-1.60%) |
Dec 19, 2022 | 6.486 | 6.505 | 6.346 | 6.421 | 11,879,401 | -0.07(-1.01%) |
Dec 16, 2022 | 6.589 | 6.659 | 6.458 | 6.486 | 13,292,684 | -0.04(-0.57%) |
Dec 15, 2022 | 6.617 | 6.663 | 6.505 | 6.524 | 11,148,533 | -0.21(-3.05%) |
Dec 14, 2022 | 6.812 | 6.859 | 6.654 | 6.729 | 8,102,337 | -0.07(-0.96%) |
Dec 13, 2022 | 6.868 | 6.915 | 6.705 | 6.794 | 8,810,183 | +0.07(+1.11%) |
Dec 12, 2022 | 6.673 | 6.719 | 6.617 | 6.719 | 6,591,581 | +0.10(+1.55%) |
Dec 09, 2022 | 6.663 | 6.738 | 6.617 | 6.617 | 6,860,999 | -0.08(-1.25%) |
Dec 08, 2022 | 6.589 | 6.719 | 6.561 | 6.701 | 8,634,739 | +0.03(+0.42%) |
Dec 07, 2022 | 6.617 | 6.682 | 6.597 | 6.673 | 6,209,453 | -0.02(-0.28%) |
Dec 06, 2022 | 6.840 | 6.840 | 6.654 | 6.691 | 7,503,839 | -0.18(-2.58%) |
Dec 05, 2022 | 6.906 | 6.957 | 6.794 | 6.868 | 5,347,621 | -0.04(-0.54%) |
Dec 02, 2022 | 6.766 | 6.948 | 6.766 | 6.906 | 6,460,792 | +0.01(+0.14%) |
Dec 01, 2022 | 6.971 | 6.989 | 6.747 | 6.896 | 9,076,378 | -0.13(-1.86%) |
Nov 30, 2022 | 6.766 | 7.045 | 6.719 | 7.027 | 13,057,109 | +0.39(+5.90%) |
Nov 29, 2022 | 6.701 | 6.701 | 6.579 | 6.635 | 4,451,662 | +0.04(+0.57%) |
Nov 28, 2022 | 6.682 | 6.780 | 6.542 | 6.598 | 7,982,960 | -0.22(-3.28%) |
Nov 25, 2022 | 6.989 | 6.989 | 6.822 | 6.822 | 4,298,609 | -0.16(-2.27%) |
Nov 23, 2022 | 6.971 | 7.073 | 6.915 | 6.980 | 7,945,038 | -0.04(-0.53%) |
Nov 22, 2022 | 6.887 | 7.017 | 6.878 | 7.017 | 9,530,012 | +0.18(+2.59%) |
Nov 21, 2022 | 6.840 | 6.924 | 6.840 | 6.840 | 7,722,133 | -0.08(-1.21%) |
Nov 18, 2022 | 6.943 | 6.962 | 6.840 | 6.924 | 7,938,358 | -0.05(-0.67%) |
Nov 17, 2022 | 6.635 | 6.980 | 6.579 | 6.971 | 8,832,887 | +0.34(+5.20%) |
Nov 16, 2022 | 6.840 | 6.840 | 6.607 | 6.626 | 15,306,359 | -0.44(-6.20%) |
Nov 15, 2022 | 7.111 | 7.162 | 6.938 | 7.064 | 18,509,392 | +0.34(+4.99%) |
Nov 14, 2022 | 6.729 | 6.840 | 6.719 | 6.729 | 9,865,363 | -0.09(-1.37%) |
Nov 11, 2022 | 6.654 | 6.831 | 6.645 | 6.822 | 13,422,940 | +0.16(+2.38%) |
Nov 10, 2022 | 6.169 | 6.770 | 6.169 | 6.663 | 31,731,018 | +0.69(+11.54%) |
Nov 09, 2022 | 6.002 | 6.095 | 5.974 | 5.974 | 12,826,142 | -0.04(-0.62%) |
Nov 08, 2022 | 5.918 | 6.090 | 5.862 | 6.011 | 14,357,629 | +0.07(+1.26%) |
Nov 07, 2022 | 5.918 | 6.011 | 5.839 | 5.936 | 13,803,838 | +0.12(+2.08%) |
Nov 04, 2022 | 5.620 | 5.823 | 5.582 | 5.815 | 15,436,573 | +0.34(+6.12%) |
Nov 03, 2022 | 5.489 | 5.540 | 5.424 | 5.480 | 10,758,969 | -0.01(-0.17%) |
Nov 02, 2022 | 5.610 | 5.489 | 5.489 | 15,610,362 | -0.09(-1.67%) | |
Nov 01, 2022 | 5.620 | 5.657 | 5.554 | 5.582 | 7,021,982 | +0.06(+1.01%) |
Oct 31, 2022 | 5.592 | 5.592 | 5.508 | 5.526 | 10,392,609 | -0.08(-1.49%) |
Oct 28, 2022 | 5.489 | 5.610 | 5.470 | 5.610 | 9,190,031 | +0.12(+2.21%) |
Oct 27, 2022 | 5.620 | 5.675 | 5.489 | 5.489 | 14,725,720 | -0.02(-0.34%) |
Oct 26, 2022 | 5.564 | 5.620 | 5.461 | 5.508 | 14,340,593 | -0.29(-4.98%) |
Oct 25, 2022 | 5.666 | 5.862 | 5.666 | 5.797 | 10,670,009 | +0.06(+0.97%) |
Oct 24, 2022 | 5.685 | 5.778 | 5.559 | 5.741 | 12,625,287 | -0.07(-1.28%) |
Oct 21, 2022 | 5.601 | 5.825 | 5.587 | 5.815 | 12,625,582 | +0.11(+1.96%) |
Oct 20, 2022 | 5.638 | 5.899 | 5.638 | 5.703 | 15,876,063 | +0.23(+4.26%) |
Oct 19, 2022 | 5.461 | 5.545 | 5.433 | 5.470 | 10,211,049 | -0.03(-0.51%) |
Oct 18, 2022 | 5.647 | 5.652 | 5.424 | 5.498 | 14,658,836 | -0.03(-0.51%) |
Oct 17, 2022 | 5.498 | 5.564 | 5.461 | 5.526 | 11,052,025 | +0.10(+1.89%) |
Oct 14, 2022 | 5.675 | 5.694 | 5.387 | 5.424 | 21,524,538 | -0.01(-0.17%) |
Oct 13, 2022 | 5.088 | 5.526 | 5.009 | 5.433 | 17,066,436 | +0.22(+4.29%) |
Oct 12, 2022 | 5.191 | 5.340 | 5.154 | 5.209 | 15,808,880 | +0.21(+4.29%) |
Oct 11, 2022 | 5.144 | 5.163 | 4.995 | 4.995 | 17,068,200 | -0.25(-4.80%) |
Oct 10, 2022 | 5.396 | 5.405 | 5.228 | 5.247 | 10,514,086 | -0.15(-2.76%) |
Oct 07, 2022 | 5.573 | 5.582 | 5.387 | 5.396 | 10,690,298 | -0.30(-5.24%) |
Oct 06, 2022 | 5.759 | 5.815 | 5.685 | 5.694 | 6,702,591 | -0.02(-0.33%) |
Oct 05, 2022 | 5.545 | 5.727 | 5.545 | 5.713 | 8,531,797 | +0.04(+0.66%) |
Oct 04, 2022 | 5.536 | 5.694 | 5.536 | 5.675 | 13,836,803 | +0.39(+7.41%) |
Oct 03, 2022 | 5.228 | 5.331 | 5.186 | 5.284 | 8,254,617 | +0.09(+1.80%) |
Sep 30, 2022 | 5.172 | 5.303 | 5.172 | 5.191 | 6,195,253 | -0.07(-1.24%) |
Sep 29, 2022 | 5.359 | 5.368 | 5.247 | 5.256 | 10,722,589 | -0.20(-3.59%) |
Sep 28, 2022 | 5.359 | 5.461 | 5.293 | 5.452 | 6,566,886 | +0.00(+0.00%) |
Sep 27, 2022 | 5.461 | 5.526 | 5.396 | 5.452 | 7,985,603 | +0.07(+1.39%) |
Sep 26, 2022 | 5.396 | 5.480 | 5.321 | 5.377 | 10,011,051 | -0.13(-2.37%) |
Sep 23, 2022 | 5.526 | 5.545 | 5.470 | 5.508 | 10,449,417 | -0.10(-1.83%) |
Sep 22, 2022 | 5.731 | 5.731 | 5.601 | 5.610 | 9,813,766 | -0.14(-2.43%) |
Sep 21, 2022 | 5.787 | 5.918 | 5.750 | 5.750 | 6,518,801 | -0.07(-1.28%) |
Sep 20, 2022 | 5.918 | 5.932 | 5.797 | 5.825 | 6,511,660 | -0.14(-2.34%) |
Sep 19, 2022 | 5.871 | 5.964 | 5.871 | 5.964 | 3,936,040 | +0.00(+0.00%) |
Sep 16, 2022 | 5.862 | 5.964 | 5.853 | 5.964 | 8,516,150 | +0.05(+0.79%) |
Sep 15, 2022 | 5.927 | 5.992 | 5.871 | 5.918 | 6,105,424 | -0.04(-0.63%) |
Sep 14, 2022 | 5.955 | 6.048 | 5.946 | 5.955 | 7,635,422 | +0.13(+2.24%) |
Sep 13, 2022 | 5.974 | 5.992 | 5.815 | 5.825 | 12,148,840 | -0.26(-4.29%) |
Sep 12, 2022 | 6.095 | 6.123 | 6.058 | 6.086 | 3,466,220 | +0.02(+0.31%) |
Sep 09, 2022 | 6.002 | 6.113 | 6.002 | 6.067 | 7,453,918 | +0.11(+1.88%) |
Sep 08, 2022 | 5.890 | 5.964 | 5.829 | 5.955 | 6,347,073 | -0.03(-0.47%) |
Sep 07, 2022 | 5.862 | 5.992 | 5.853 | 5.983 | 6,582,571 | +0.07(+1.26%) |
Sep 06, 2022 | 6.113 | 6.084 | 5.880 | 5.908 | 7,717,076 | -0.15(-2.46%) |
Sep 02, 2022 | 6.160 | 6.207 | 6.030 | 6.058 | 7,671,862 | -0.05(-0.76%) |