Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.877 | 9.976 | 9.715 | 9.812 | 617,621 | -0.04(-0.37%) |
Aug 30, 2023 | 9.886 | 9.978 | 9.807 | 9.849 | 254,246 | -0.08(-0.83%) |
Aug 29, 2023 | 9.794 | 9.959 | 9.771 | 9.932 | 213,183 | +0.13(+1.32%) |
Aug 28, 2023 | 9.729 | 9.913 | 9.729 | 9.803 | 294,456 | +0.10(+1.04%) |
Aug 25, 2023 | 9.692 | 9.771 | 9.573 | 9.702 | 398,569 | +0.00(+0.00%) |
Aug 24, 2023 | 10.01 | 10.01 | 9.688 | 9.702 | 273,369 | -0.25(-2.50%) |
Aug 23, 2023 | 9.858 | 9.978 | 9.784 | 9.950 | 350,588 | +0.08(+0.84%) |
Aug 22, 2023 | 9.895 | 10.03 | 9.831 | 9.867 | 387,452 | +0.04(+0.37%) |
Aug 21, 2023 | 9.858 | 10.02 | 9.757 | 9.831 | 591,807 | -0.06(-0.65%) |
Aug 18, 2023 | 9.941 | 10.04 | 9.886 | 9.895 | 435,320 | -0.14(-1.38%) |
Aug 17, 2023 | 10.23 | 10.26 | 10.03 | 10.03 | 358,877 | -0.22(-2.16%) |
Aug 16, 2023 | 10.22 | 10.34 | 10.14 | 10.25 | 477,367 | +0.00(+0.00%) |
Aug 15, 2023 | 10.34 | 10.36 | 10.22 | 10.25 | 441,222 | -0.16(-1.50%) |
Aug 14, 2023 | 10.02 | 10.48 | 10.02 | 10.41 | 492,951 | -0.12(-1.14%) |
Aug 11, 2023 | 10.32 | 10.60 | 10.32 | 10.53 | 482,362 | +0.20(+1.96%) |
Aug 10, 2023 | 10.59 | 10.60 | 10.33 | 10.33 | 420,799 | -0.12(-1.15%) |
Aug 09, 2023 | 10.75 | 10.75 | 10.35 | 10.45 | 426,387 | -0.34(-3.16%) |
Aug 08, 2023 | 10.83 | 10.91 | 10.54 | 10.79 | 438,436 | -0.13(-1.18%) |
Aug 07, 2023 | 11.06 | 11.09 | 10.85 | 10.92 | 549,991 | -0.10(-0.92%) |
Aug 04, 2023 | 10.91 | 11.26 | 10.82 | 11.02 | 1,133,131 | +0.10(+0.93%) |
Aug 03, 2023 | 9.480 | 10.96 | 9.456 | 10.92 | 837,928 | +1.56(+16.63%) |
Aug 02, 2023 | 9.628 | 9.628 | 9.347 | 9.361 | 306,091 | -0.34(-3.51%) |
Aug 01, 2023 | 9.665 | 9.711 | 9.573 | 9.702 | 243,275 | -0.01(-0.09%) |
Jul 31, 2023 | 9.545 | 9.711 | 9.526 | 9.711 | 283,150 | +0.22(+2.33%) |
Jul 28, 2023 | 9.628 | 9.683 | 9.448 | 9.490 | 295,403 | +0.06(+0.68%) |
Jul 27, 2023 | 9.573 | 9.573 | 9.388 | 9.425 | 240,890 | -0.03(-0.29%) |
Jul 26, 2023 | 9.471 | 9.591 | 9.402 | 9.453 | 224,548 | -0.03(-0.29%) |
Jul 25, 2023 | 9.462 | 9.563 | 9.402 | 9.480 | 206,261 | +0.04(+0.39%) |
Jul 24, 2023 | 9.490 | 9.582 | 9.421 | 9.444 | 164,159 | -0.02(-0.19%) |
Jul 21, 2023 | 9.637 | 9.720 | 9.457 | 9.462 | 321,279 | -0.10(-1.06%) |
Jul 20, 2023 | 9.775 | 9.784 | 9.526 | 9.563 | 298,019 | -0.25(-2.54%) |
Jul 19, 2023 | 9.987 | 10.06 | 9.812 | 9.812 | 303,234 | -0.16(-1.57%) |
Jul 18, 2023 | 9.932 | 9.978 | 9.844 | 9.969 | 280,862 | +0.06(+0.65%) |
Jul 17, 2023 | 9.683 | 9.936 | 9.637 | 9.904 | 383,704 | +0.23(+2.38%) |
Jul 14, 2023 | 9.840 | 9.895 | 9.665 | 9.674 | 225,062 | -0.19(-1.96%) |
Jul 13, 2023 | 9.628 | 9.877 | 9.591 | 9.867 | 335,281 | +0.30(+3.18%) |
Jul 12, 2023 | 9.665 | 9.665 | 9.471 | 9.563 | 290,839 | +0.06(+0.68%) |
Jul 11, 2023 | 9.490 | 9.554 | 9.407 | 9.499 | 309,970 | +0.06(+0.59%) |
Jul 10, 2023 | 9.333 | 9.453 | 9.296 | 9.444 | 288,920 | +0.07(+0.79%) |
Jul 07, 2023 | 9.296 | 9.444 | 9.296 | 9.370 | 280,322 | +0.04(+0.39%) |
Jul 06, 2023 | 9.333 | 9.361 | 9.204 | 9.333 | 439,684 | -0.17(-1.75%) |
Jul 05, 2023 | 9.508 | 9.600 | 9.425 | 9.499 | 394,277 | -0.13(-1.34%) |
Jul 03, 2023 | 9.361 | 9.665 | 9.342 | 9.628 | 297,101 | +0.18(+1.85%) |
Jun 30, 2023 | 9.508 | 9.508 | 9.379 | 9.453 | 490,788 | +0.05(+0.49%) |
Jun 29, 2023 | 9.361 | 9.499 | 9.347 | 9.407 | 430,123 | +0.06(+0.69%) |
Jun 28, 2023 | 9.121 | 9.356 | 9.121 | 9.342 | 325,792 | +0.18(+1.91%) |
Jun 27, 2023 | 8.964 | 9.222 | 8.928 | 9.167 | 520,129 | +0.21(+2.37%) |
Jun 26, 2023 | 9.066 | 9.158 | 8.955 | 8.955 | 324,767 | -0.18(-2.02%) |
Jun 23, 2023 | 9.140 | 9.167 | 8.983 | 9.140 | 1,029,189 | -0.16(-1.68%) |
Jun 22, 2023 | 9.186 | 9.305 | 9.103 | 9.296 | 380,759 | +0.06(+0.70%) |
Jun 21, 2023 | 9.370 | 9.416 | 9.232 | 9.232 | 456,544 | -0.20(-2.15%) |
Jun 20, 2023 | 9.388 | 9.480 | 9.338 | 9.434 | 441,145 | -0.06(-0.68%) |
Jun 16, 2023 | 9.674 | 9.674 | 9.384 | 9.499 | 624,133 | -0.06(-0.67%) |
Jun 15, 2023 | 9.342 | 9.582 | 9.315 | 9.563 | 364,393 | +0.14(+1.47%) |
Jun 14, 2023 | 9.232 | 9.453 | 9.218 | 9.425 | 348,305 | +0.17(+1.79%) |
Jun 13, 2023 | 9.112 | 9.278 | 9.066 | 9.259 | 473,419 | +0.25(+2.76%) |
Jun 12, 2023 | 9.029 | 9.061 | 8.909 | 9.011 | 642,422 | +0.00(+0.00%) |
Jun 09, 2023 | 9.084 | 9.112 | 8.946 | 9.011 | 220,005 | -0.05(-0.51%) |
Jun 08, 2023 | 9.084 | 9.190 | 8.946 | 9.057 | 675,673 | -0.02(-0.20%) |
Jun 07, 2023 | 8.964 | 9.093 | 8.900 | 9.075 | 827,824 | +0.14(+1.55%) |
Jun 06, 2023 | 8.706 | 8.974 | 8.706 | 8.937 | 275,405 | +0.23(+2.65%) |
Jun 05, 2023 | 8.808 | 8.826 | 8.651 | 8.706 | 286,481 | -0.18(-1.97%) |
Jun 02, 2023 | 8.725 | 8.891 | 8.601 | 8.882 | 455,396 | +0.23(+2.66%) |
Jun 01, 2023 | 8.485 | 8.730 | 8.398 | 8.651 | 342,598 | +0.08(+0.97%) |
May 31, 2023 | 8.476 | 8.670 | 8.416 | 8.568 | 1,811,689 | +0.08(+0.98%) |
May 30, 2023 | 8.550 | 8.651 | 8.462 | 8.485 | 382,732 | +0.04(+0.44%) |
May 26, 2023 | 8.421 | 8.564 | 8.412 | 8.449 | 480,602 | +0.06(+0.66%) |
May 25, 2023 | 8.421 | 8.462 | 8.255 | 8.393 | 374,623 | +0.01(+0.11%) |
May 24, 2023 | 8.366 | 8.439 | 8.315 | 8.384 | 347,357 | -0.14(-1.62%) |
May 23, 2023 | 8.568 | 8.743 | 8.513 | 8.522 | 530,739 | -0.06(-0.64%) |
May 22, 2023 | 8.301 | 8.647 | 8.255 | 8.578 | 723,849 | +0.29(+3.56%) |
May 19, 2023 | 8.393 | 8.402 | 8.227 | 8.283 | 569,728 | -0.06(-0.77%) |
May 18, 2023 | 8.126 | 8.402 | 8.126 | 8.347 | 508,388 | +0.18(+2.26%) |
May 17, 2023 | 8.043 | 8.191 | 7.969 | 8.163 | 395,640 | +0.18(+2.19%) |
May 16, 2023 | 7.960 | 8.062 | 7.905 | 7.988 | 439,464 | -0.03(-0.34%) |
May 15, 2023 | 7.979 | 8.043 | 7.933 | 8.015 | 454,529 | +0.06(+0.69%) |
May 12, 2023 | 7.942 | 7.969 | 7.850 | 7.960 | 234,596 | +0.04(+0.47%) |
May 11, 2023 | 7.960 | 7.969 | 7.831 | 7.923 | 300,401 | -0.05(-0.58%) |
May 10, 2023 | 8.098 | 8.149 | 7.960 | 7.969 | 595,613 | +0.05(+0.58%) |
May 09, 2023 | 7.914 | 7.977 | 7.914 | 7.923 | 167,051 | -0.06(-0.81%) |
May 08, 2023 | 8.098 | 8.158 | 7.914 | 7.988 | 312,020 | -0.11(-1.37%) |
May 05, 2023 | 8.043 | 8.098 | 7.979 | 8.098 | 283,390 | +0.16(+1.97%) |
May 04, 2023 | 7.877 | 8.085 | 7.831 | 7.942 | 383,681 | +0.09(+1.17%) |
May 03, 2023 | 8.117 | 8.237 | 7.822 | 7.850 | 584,072 | -0.26(-3.18%) |
May 02, 2023 | 8.117 | 8.121 | 7.919 | 8.108 | 603,670 | -0.06(-0.68%) |
May 01, 2023 | 7.840 | 8.287 | 7.840 | 8.163 | 891,556 | +0.22(+2.78%) |
Apr 28, 2023 | 7.951 | 8.089 | 7.831 | 7.942 | 686,897 | -0.04(-0.46%) |
Apr 27, 2023 | 7.905 | 8.209 | 7.730 | 7.979 | 1,076,400 | +0.46(+6.13%) |
Apr 26, 2023 | 7.453 | 7.601 | 7.430 | 7.518 | 333,033 | +0.06(+0.74%) |
Apr 25, 2023 | 7.693 | 7.693 | 7.444 | 7.463 | 263,925 | -0.31(-4.03%) |
Apr 24, 2023 | 7.868 | 7.914 | 7.758 | 7.776 | 217,100 | -0.09(-1.17%) |
Apr 21, 2023 | 7.923 | 7.942 | 7.813 | 7.868 | 810,526 | -0.04(-0.47%) |
Apr 20, 2023 | 7.785 | 7.923 | 7.665 | 7.905 | 376,827 | +0.08(+1.06%) |
Apr 19, 2023 | 7.748 | 7.845 | 7.722 | 7.822 | 371,215 | -0.01(-0.12%) |
Apr 18, 2023 | 7.951 | 7.979 | 7.785 | 7.831 | 278,424 | -0.10(-1.28%) |
Apr 17, 2023 | 7.896 | 7.983 | 7.845 | 7.933 | 320,211 | +0.12(+1.53%) |
Apr 14, 2023 | 7.877 | 7.905 | 7.670 | 7.813 | 316,464 | -0.07(-0.93%) |
Apr 13, 2023 | 7.675 | 7.928 | 7.675 | 7.887 | 289,232 | +0.28(+3.63%) |
Apr 12, 2023 | 7.822 | 7.850 | 7.592 | 7.610 | 247,157 | -0.08(-1.08%) |
Apr 11, 2023 | 7.693 | 7.785 | 7.610 | 7.693 | 284,091 | -0.06(-0.71%) |
Apr 10, 2023 | 7.629 | 7.758 | 7.601 | 7.748 | 283,789 | +0.08(+1.08%) |
Apr 06, 2023 | 7.702 | 7.734 | 7.619 | 7.665 | 236,311 | -0.06(-0.72%) |
Apr 05, 2023 | 7.776 | 7.813 | 7.675 | 7.721 | 284,796 | -0.09(-1.18%) |
Apr 04, 2023 | 7.887 | 7.951 | 7.693 | 7.813 | 419,365 | -0.04(-0.47%) |
Apr 03, 2023 | 7.831 | 7.933 | 7.702 | 7.850 | 358,950 | -0.07(-0.93%) |
Mar 31, 2023 | 7.721 | 7.928 | 7.721 | 7.923 | 362,749 | +0.22(+2.87%) |
Mar 30, 2023 | 7.767 | 7.822 | 7.642 | 7.702 | 211,865 | +0.02(+0.24%) |
Mar 29, 2023 | 7.776 | 7.840 | 7.619 | 7.684 | 320,945 | -0.04(-0.48%) |
Mar 28, 2023 | 7.656 | 7.767 | 7.629 | 7.721 | 229,222 | +0.02(+0.24%) |
Mar 27, 2023 | 7.758 | 7.822 | 7.670 | 7.702 | 226,082 | -0.01(-0.12%) |
Mar 24, 2023 | 7.748 | 7.781 | 7.657 | 7.711 | 248,056 | -0.09(-1.18%) |
Mar 23, 2023 | 7.859 | 7.942 | 7.711 | 7.804 | 344,617 | +0.00(+0.00%) |
Mar 22, 2023 | 7.979 | 8.089 | 7.785 | 7.804 | 281,624 | -0.20(-2.53%) |
Mar 21, 2023 | 7.988 | 8.043 | 7.923 | 8.006 | 359,355 | +0.11(+1.40%) |
Mar 20, 2023 | 8.080 | 8.080 | 7.785 | 7.896 | 508,614 | -0.13(-1.61%) |
Mar 17, 2023 | 8.154 | 8.186 | 7.960 | 8.025 | 1,009,895 | -0.17(-2.02%) |
Mar 16, 2023 | 8.015 | 8.227 | 7.997 | 8.191 | 410,160 | +0.14(+1.72%) |
Mar 15, 2023 | 7.887 | 8.135 | 7.887 | 8.052 | 433,392 | +0.01(+0.11%) |
Mar 14, 2023 | 8.126 | 8.218 | 7.933 | 8.043 | 705,295 | +0.09(+1.16%) |
Mar 13, 2023 | 7.887 | 8.071 | 7.794 | 7.951 | 400,630 | -0.07(-0.92%) |
Mar 10, 2023 | 8.255 | 8.255 | 7.896 | 8.025 | 474,837 | -0.33(-3.97%) |
Mar 09, 2023 | 8.578 | 8.656 | 8.287 | 8.356 | 324,261 | -0.23(-2.68%) |
Mar 08, 2023 | 8.347 | 8.624 | 8.320 | 8.587 | 406,818 | +0.26(+3.10%) |
Mar 07, 2023 | 8.559 | 8.624 | 8.218 | 8.329 | 1,051,878 | -0.25(-2.90%) |
Mar 06, 2023 | 8.587 | 8.651 | 8.467 | 8.578 | 610,399 | +0.05(+0.54%) |
Mar 03, 2023 | 8.292 | 8.531 | 8.292 | 8.531 | 417,899 | +0.25(+3.00%) |
Mar 02, 2023 | 8.144 | 8.320 | 8.048 | 8.283 | 329,081 | +0.17(+2.04%) |
Mar 01, 2023 | 7.859 | 8.154 | 7.794 | 8.117 | 514,893 | +0.27(+3.40%) |
Feb 28, 2023 | 7.868 | 8.126 | 7.850 | 7.850 | 620,399 | -0.04(-0.47%) |
Feb 27, 2023 | 8.144 | 8.144 | 7.822 | 7.887 | 551,268 | -0.18(-2.17%) |
Feb 24, 2023 | 7.776 | 8.172 | 7.750 | 8.062 | 525,464 | +0.07(+0.92%) |
Feb 23, 2023 | 8.154 | 8.172 | 7.877 | 7.988 | 514,660 | -0.08(-1.03%) |
Feb 22, 2023 | 8.172 | 8.292 | 8.052 | 8.071 | 415,931 | -0.10(-1.24%) |
Feb 21, 2023 | 7.960 | 8.306 | 7.675 | 8.172 | 859,700 | -0.05(-0.56%) |
Feb 17, 2023 | 8.246 | 8.337 | 8.126 | 8.218 | 811,755 | -0.01(-0.11%) |
Feb 16, 2023 | 8.642 | 8.771 | 7.988 | 8.227 | 2,030,386 | -1.34(-13.97%) |
Feb 15, 2023 | 9.554 | 9.715 | 9.517 | 9.563 | 323,012 | -0.06(-0.57%) |
Feb 14, 2023 | 9.563 | 9.748 | 9.517 | 9.619 | 247,756 | -0.03(-0.29%) |
Feb 13, 2023 | 9.222 | 9.720 | 9.222 | 9.646 | 319,056 | +0.41(+4.39%) |
Feb 10, 2023 | 9.563 | 9.600 | 9.204 | 9.241 | 351,514 | -0.33(-3.46%) |
Feb 09, 2023 | 9.407 | 9.886 | 9.342 | 9.573 | 530,410 | -0.24(-2.44%) |
Feb 08, 2023 | 9.794 | 9.877 | 9.688 | 9.812 | 229,268 | -0.01(-0.09%) |
Feb 07, 2023 | 9.619 | 9.858 | 9.469 | 9.821 | 256,528 | +0.16(+1.62%) |
Feb 06, 2023 | 9.738 | 9.826 | 9.591 | 9.665 | 248,786 | -0.11(-1.13%) |
Feb 03, 2023 | 9.766 | 9.978 | 9.720 | 9.775 | 248,009 | -0.23(-2.30%) |
Feb 02, 2023 | 9.812 | 10.07 | 9.780 | 10.01 | 335,096 | +0.30(+3.13%) |
Feb 01, 2023 | 9.370 | 9.858 | 9.370 | 9.702 | 352,926 | +0.34(+3.64%) |
Jan 31, 2023 | 9.342 | 9.462 | 9.213 | 9.361 | 535,441 | +0.02(+0.20%) |
Jan 30, 2023 | 9.296 | 9.416 | 9.213 | 9.342 | 349,173 | -0.09(-0.98%) |
Jan 27, 2023 | 9.222 | 9.471 | 9.130 | 9.434 | 311,340 | +0.18(+1.99%) |
Jan 26, 2023 | 8.891 | 9.250 | 8.785 | 9.250 | 272,765 | +0.45(+5.13%) |
Jan 25, 2023 | 8.743 | 8.826 | 8.554 | 8.799 | 280,006 | -0.12(-1.34%) |
Jan 24, 2023 | 8.992 | 9.020 | 8.863 | 8.918 | 226,551 | -0.06(-0.72%) |
Jan 23, 2023 | 9.241 | 9.287 | 8.918 | 8.983 | 382,184 | -0.22(-2.40%) |
Jan 20, 2023 | 8.605 | 9.259 | 8.513 | 9.204 | 1,198,366 | +0.69(+8.12%) |
Jan 19, 2023 | 8.393 | 8.651 | 8.320 | 8.513 | 630,750 | +0.06(+0.65%) |
Jan 18, 2023 | 8.679 | 8.771 | 8.393 | 8.458 | 534,827 | -0.13(-1.50%) |
Jan 17, 2023 | 8.430 | 8.633 | 8.292 | 8.587 | 572,189 | +0.08(+0.98%) |
Jan 13, 2023 | 8.393 | 8.582 | 8.375 | 8.504 | 297,327 | -0.02(-0.22%) |
Jan 12, 2023 | 8.559 | 8.568 | 8.421 | 8.522 | 291,219 | +0.05(+0.54%) |
Jan 11, 2023 | 8.356 | 8.485 | 8.329 | 8.476 | 187,494 | +0.15(+1.77%) |
Jan 10, 2023 | 8.522 | 8.522 | 8.135 | 8.329 | 262,428 | -0.27(-3.11%) |
Jan 09, 2023 | 8.670 | 8.734 | 8.504 | 8.596 | 287,524 | +0.06(+0.65%) |
Jan 06, 2023 | 8.578 | 8.578 | 8.247 | 8.541 | 332,002 | +0.12(+1.42%) |
Jan 05, 2023 | 8.716 | 8.716 | 8.366 | 8.421 | 308,274 | -0.43(-4.89%) |
Jan 04, 2023 | 8.799 | 8.951 | 8.756 | 8.854 | 401,875 | +0.18(+2.02%) |
Jan 03, 2023 | 8.734 | 8.878 | 8.449 | 8.679 | 331,399 | +0.06(+0.64%) |
Dec 30, 2022 | 8.347 | 8.642 | 8.347 | 8.624 | 309,905 | +0.18(+2.18%) |
Dec 29, 2022 | 8.181 | 8.458 | 8.131 | 8.439 | 243,800 | +0.33(+4.09%) |
Dec 28, 2022 | 8.273 | 8.338 | 8.052 | 8.108 | 299,685 | -0.20(-2.44%) |
Dec 27, 2022 | 8.292 | 8.421 | 8.144 | 8.310 | 235,768 | -0.01(-0.11%) |
Dec 23, 2022 | 8.329 | 8.430 | 8.135 | 8.320 | 279,486 | -0.04(-0.44%) |
Dec 22, 2022 | 8.421 | 8.449 | 8.227 | 8.356 | 434,415 | -0.17(-1.95%) |
Dec 21, 2022 | 8.181 | 8.531 | 8.121 | 8.522 | 469,905 | +0.37(+4.52%) |
Dec 20, 2022 | 7.923 | 8.200 | 7.896 | 8.154 | 499,573 | +0.16(+1.96%) |
Dec 19, 2022 | 8.126 | 8.191 | 7.739 | 7.997 | 511,514 | -0.19(-2.36%) |
Dec 16, 2022 | 8.246 | 8.476 | 8.172 | 8.191 | 1,336,952 | -0.11(-1.33%) |
Dec 15, 2022 | 8.172 | 8.495 | 8.135 | 8.301 | 603,312 | +0.01(+0.11%) |
Dec 14, 2022 | 8.246 | 8.430 | 8.126 | 8.292 | 555,823 | +0.05(+0.56%) |
Dec 13, 2022 | 8.320 | 8.587 | 8.135 | 8.246 | 510,021 | +0.26(+3.23%) |
Dec 12, 2022 | 7.758 | 8.039 | 7.744 | 7.988 | 342,641 | +0.29(+3.71%) |
Dec 09, 2022 | 7.619 | 7.804 | 7.601 | 7.702 | 251,343 | +0.07(+0.97%) |
Dec 08, 2022 | 7.619 | 7.804 | 7.582 | 7.629 | 217,300 | +0.01(+0.12%) |
Dec 07, 2022 | 7.638 | 7.859 | 7.619 | 7.619 | 269,185 | -0.05(-0.60%) |
Dec 06, 2022 | 7.794 | 7.794 | 7.610 | 7.665 | 199,646 | -0.17(-2.12%) |
Dec 05, 2022 | 8.025 | 8.025 | 7.781 | 7.831 | 240,259 | -0.27(-3.30%) |
Dec 02, 2022 | 8.255 | 8.366 | 8.098 | 8.098 | 255,123 | -0.34(-4.04%) |
Dec 01, 2022 | 8.089 | 8.458 | 8.034 | 8.439 | 612,030 | +0.39(+4.81%) |
Nov 30, 2022 | 7.831 | 8.052 | 7.693 | 8.052 | 285,740 | +0.15(+1.86%) |
Nov 29, 2022 | 7.923 | 7.988 | 7.831 | 7.905 | 410,460 | -0.04(-0.46%) |
Nov 28, 2022 | 7.785 | 8.080 | 7.785 | 7.942 | 290,019 | +0.06(+0.82%) |
Nov 25, 2022 | 7.850 | 7.979 | 7.850 | 7.877 | 131,886 | -0.03(-0.35%) |
Nov 23, 2022 | 7.767 | 7.933 | 7.693 | 7.905 | 209,630 | +0.09(+1.18%) |
Nov 22, 2022 | 7.831 | 8.024 | 7.698 | 7.813 | 283,313 | -0.02(-0.24%) |
Nov 21, 2022 | 7.767 | 7.868 | 7.702 | 7.831 | 192,061 | -0.06(-0.70%) |
Nov 18, 2022 | 8.080 | 8.163 | 7.836 | 7.887 | 236,508 | -0.05(-0.58%) |
Nov 17, 2022 | 7.840 | 8.002 | 7.758 | 7.933 | 193,487 | -0.11(-1.37%) |
Nov 16, 2022 | 8.458 | 8.504 | 8.011 | 8.043 | 334,848 | -0.56(-6.53%) |
Nov 15, 2022 | 8.568 | 8.762 | 8.522 | 8.605 | 393,431 | +0.15(+1.74%) |
Nov 14, 2022 | 8.651 | 8.743 | 8.439 | 8.458 | 441,783 | -0.34(-3.87%) |
Nov 11, 2022 | 8.688 | 8.937 | 8.679 | 8.799 | 455,826 | +0.10(+1.17%) |
Nov 10, 2022 | 8.255 | 8.697 | 8.255 | 8.697 | 323,528 | +0.88(+11.19%) |
Nov 09, 2022 | 7.942 | 8.029 | 7.776 | 7.822 | 226,483 | -0.24(-2.97%) |
Nov 08, 2022 | 7.969 | 8.347 | 7.850 | 8.062 | 312,885 | +0.11(+1.39%) |
Nov 07, 2022 | 7.896 | 8.094 | 7.748 | 7.951 | 422,530 | +0.02(+0.23%) |
Nov 04, 2022 | 7.555 | 7.969 | 7.315 | 7.933 | 532,398 | +0.51(+6.82%) |
Nov 03, 2022 | 8.071 | 8.071 | 7.325 | 7.426 | 496,043 | -0.59(-7.36%) |
Nov 02, 2022 | 8.541 | 8.541 | 8.015 | 8.015 | 415,826 | -0.59(-6.85%) |
Nov 01, 2022 | 8.734 | 8.808 | 8.504 | 8.605 | 357,808 | +0.01(+0.11%) |
Oct 31, 2022 | 8.605 | 8.642 | 8.485 | 8.596 | 599,223 | -0.07(-0.85%) |
Oct 28, 2022 | 8.550 | 8.753 | 8.393 | 8.670 | 377,349 | +0.17(+1.95%) |
Oct 27, 2022 | 8.393 | 8.541 | 8.320 | 8.504 | 303,299 | +0.18(+2.10%) |
Oct 26, 2022 | 8.273 | 8.545 | 8.255 | 8.329 | 300,083 | +0.04(+0.44%) |
Oct 25, 2022 | 7.960 | 8.292 | 7.960 | 8.292 | 437,847 | +0.34(+4.29%) |
Oct 24, 2022 | 8.117 | 8.117 | 7.822 | 7.951 | 542,906 | -0.09(-1.15%) |
Oct 21, 2022 | 7.905 | 8.089 | 7.785 | 8.043 | 621,695 | +0.14(+1.75%) |
Oct 20, 2022 | 7.896 | 8.135 | 7.882 | 7.905 | 440,634 | -0.08(-1.04%) |
Oct 19, 2022 | 8.034 | 8.186 | 7.887 | 7.988 | 411,898 | -0.16(-1.92%) |
Oct 18, 2022 | 8.209 | 8.366 | 8.029 | 8.144 | 528,408 | +0.09(+1.14%) |
Oct 17, 2022 | 7.573 | 8.163 | 7.550 | 8.052 | 815,281 | +0.69(+9.39%) |
Oct 14, 2022 | 7.675 | 7.702 | 7.311 | 7.361 | 341,930 | -0.24(-3.15%) |
Oct 13, 2022 | 7.232 | 7.681 | 7.057 | 7.601 | 414,042 | +0.22(+3.00%) |
Oct 12, 2022 | 7.453 | 7.453 | 7.214 | 7.380 | 475,244 | -0.01(-0.12%) |
Oct 11, 2022 | 7.463 | 7.555 | 7.205 | 7.389 | 477,868 | -0.10(-1.35%) |
Oct 10, 2022 | 7.813 | 7.813 | 7.352 | 7.490 | 524,411 | -0.29(-3.79%) |
Oct 07, 2022 | 7.850 | 7.850 | 7.665 | 7.785 | 789,853 | -0.15(-1.86%) |
Oct 06, 2022 | 7.840 | 8.006 | 7.822 | 7.933 | 220,377 | +0.07(+0.94%) |
Oct 05, 2022 | 7.610 | 7.877 | 7.536 | 7.859 | 281,861 | +0.09(+1.19%) |
Oct 04, 2022 | 7.582 | 7.850 | 7.564 | 7.767 | 474,961 | +0.36(+4.85%) |
Oct 03, 2022 | 7.168 | 7.509 | 7.140 | 7.407 | 387,192 | +0.27(+3.74%) |
Sep 30, 2022 | 7.085 | 7.444 | 6.974 | 7.140 | 601,991 | -0.02(-0.26%) |
Sep 29, 2022 | 7.186 | 7.186 | 7.034 | 7.159 | 372,955 | -0.13(-1.77%) |
Sep 28, 2022 | 7.039 | 7.357 | 7.039 | 7.288 | 474,810 | +0.30(+4.35%) |
Sep 27, 2022 | 7.103 | 7.161 | 6.965 | 6.984 | 413,394 | +0.01(+0.13%) |
Sep 26, 2022 | 7.057 | 7.205 | 6.919 | 6.974 | 324,687 | -0.10(-1.43%) |
Sep 23, 2022 | 7.094 | 7.122 | 6.965 | 7.076 | 277,816 | -0.10(-1.41%) |
Sep 22, 2022 | 7.472 | 7.546 | 7.140 | 7.177 | 407,073 | -0.29(-3.83%) |
Sep 21, 2022 | 7.758 | 7.758 | 7.463 | 7.463 | 369,744 | -0.21(-2.76%) |
Sep 20, 2022 | 7.813 | 7.813 | 7.633 | 7.675 | 278,571 | -0.22(-2.80%) |
Sep 19, 2022 | 7.629 | 7.896 | 7.629 | 7.896 | 302,957 | +0.17(+2.15%) |
Sep 16, 2022 | 7.684 | 7.730 | 7.601 | 7.730 | 448,207 | -0.08(-1.06%) |
Sep 15, 2022 | 7.840 | 8.006 | 7.758 | 7.813 | 329,324 | -0.09(-1.17%) |
Sep 14, 2022 | 7.804 | 7.914 | 7.670 | 7.905 | 377,238 | +0.05(+0.59%) |
Sep 13, 2022 | 7.997 | 8.020 | 7.813 | 7.859 | 251,566 | -0.37(-4.48%) |
Sep 12, 2022 | 8.126 | 8.283 | 8.108 | 8.227 | 276,889 | +0.13(+1.59%) |
Sep 09, 2022 | 7.748 | 8.098 | 7.748 | 8.098 | 311,334 | +0.45(+5.90%) |
Sep 08, 2022 | 7.610 | 7.702 | 7.472 | 7.647 | 359,901 | -0.05(-0.60%) |
Sep 07, 2022 | 7.776 | 7.813 | 7.610 | 7.693 | 402,592 | -0.14(-1.76%) |
Sep 06, 2022 | 8.062 | 8.080 | 7.799 | 7.831 | 376,056 | -0.24(-2.97%) |
Sep 02, 2022 | 8.117 | 8.200 | 7.943 | 8.071 | 469,355 | +0.04(+0.46%) |