Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.960 | 7.190 | 6.950 | 7.140 | 10,439,190 | +0.19(+2.73%) |
Apr 27, 2023 | 6.980 | 6.980 | 6.740 | 6.950 | 9,235,584 | +0.07(+1.02%) |
Apr 26, 2023 | 6.820 | 7.068 | 6.770 | 6.880 | 12,516,003 | +0.10(+1.47%) |
Apr 25, 2023 | 6.930 | 7.200 | 6.740 | 6.780 | 17,394,288 | -0.04(-0.59%) |
Apr 24, 2023 | 6.960 | 6.990 | 6.750 | 6.820 | 11,303,027 | -0.10(-1.45%) |
Apr 21, 2023 | 6.800 | 6.940 | 6.755 | 6.920 | 10,596,607 | +0.14(+2.06%) |
Apr 20, 2023 | 6.910 | 6.980 | 6.750 | 6.780 | 7,660,527 | -0.22(-3.14%) |
Apr 19, 2023 | 6.810 | 7.020 | 6.770 | 7.000 | 7,596,826 | +0.10(+1.45%) |
Apr 18, 2023 | 6.840 | 6.915 | 6.700 | 6.900 | 9,234,116 | +0.11(+1.62%) |
Apr 17, 2023 | 6.820 | 6.895 | 6.730 | 6.790 | 8,674,144 | +0.00(+0.00%) |
Apr 14, 2023 | 6.960 | 6.980 | 6.760 | 6.790 | 8,041,807 | -0.16(-2.30%) |
Apr 13, 2023 | 7.080 | 7.080 | 6.890 | 6.950 | 6,434,050 | +0.00(+0.00%) |
Apr 12, 2023 | 7.210 | 7.220 | 6.900 | 6.950 | 10,253,430 | -0.27(-3.74%) |
Apr 11, 2023 | 7.100 | 7.300 | 7.071 | 7.220 | 6,487,365 | +0.15(+2.12%) |
Apr 10, 2023 | 6.910 | 7.080 | 6.830 | 7.070 | 6,856,253 | +0.15(+2.17%) |
Apr 06, 2023 | 6.910 | 7.000 | 6.850 | 6.920 | 4,866,697 | +0.02(+0.29%) |
Apr 05, 2023 | 6.970 | 6.990 | 6.820 | 6.900 | 7,772,896 | -0.14(-1.99%) |
Apr 04, 2023 | 7.240 | 7.240 | 6.950 | 7.040 | 6,626,615 | -0.13(-1.81%) |
Apr 03, 2023 | 7.140 | 7.185 | 7.010 | 7.170 | 8,605,272 | -0.11(-1.51%) |
Mar 31, 2023 | 7.190 | 7.320 | 7.170 | 7.280 | 6,071,538 | +0.18(+2.54%) |
Mar 30, 2023 | 7.190 | 7.280 | 7.085 | 7.100 | 6,426,375 | +0.00(+0.00%) |
Mar 29, 2023 | 7.040 | 7.100 | 6.960 | 7.100 | 5,399,591 | +0.18(+2.60%) |
Mar 28, 2023 | 6.800 | 6.940 | 6.760 | 6.920 | 5,445,408 | +0.10(+1.47%) |
Mar 27, 2023 | 6.830 | 6.880 | 6.710 | 6.820 | 6,191,114 | +0.12(+1.79%) |
Mar 24, 2023 | 6.550 | 6.728 | 6.455 | 6.700 | 9,158,125 | +0.07(+1.06%) |
Mar 23, 2023 | 6.860 | 6.910 | 6.560 | 6.630 | 7,773,649 | -0.10(-1.49%) |
Mar 22, 2023 | 6.970 | 6.990 | 6.710 | 6.730 | 7,047,932 | -0.22(-3.17%) |
Mar 21, 2023 | 6.950 | 7.070 | 6.900 | 6.950 | 8,268,744 | +0.14(+2.06%) |
Mar 20, 2023 | 6.940 | 7.015 | 6.800 | 6.810 | 6,844,102 | -0.11(-1.59%) |
Mar 17, 2023 | 6.960 | 7.060 | 6.840 | 6.920 | 9,754,632 | -0.18(-2.54%) |
Mar 16, 2023 | 6.960 | 7.180 | 6.810 | 7.100 | 11,078,618 | +0.18(+2.60%) |
Mar 15, 2023 | 6.910 | 7.055 | 6.780 | 6.920 | 14,263,632 | -0.25(-3.49%) |
Mar 14, 2023 | 7.450 | 7.510 | 7.045 | 7.170 | 11,052,487 | +0.08(+1.13%) |
Mar 13, 2023 | 7.290 | 7.345 | 6.950 | 7.090 | 12,575,440 | -0.44(-5.84%) |
Mar 10, 2023 | 7.740 | 7.750 | 7.320 | 7.530 | 12,886,101 | -0.14(-1.83%) |
Mar 09, 2023 | 8.050 | 8.160 | 7.670 | 7.670 | 8,356,218 | -0.39(-4.84%) |
Mar 08, 2023 | 8.200 | 8.205 | 7.930 | 8.060 | 8,688,525 | -0.10(-1.23%) |
Mar 07, 2023 | 8.460 | 8.570 | 8.120 | 8.160 | 8,407,470 | -0.24(-2.86%) |
Mar 06, 2023 | 8.360 | 8.670 | 8.310 | 8.400 | 11,511,696 | +0.08(+0.96%) |
Mar 03, 2023 | 8.430 | 8.450 | 8.280 | 8.320 | 4,687,179 | +0.00(+0.00%) |
Mar 02, 2023 | 8.150 | 8.330 | 8.065 | 8.320 | 5,137,051 | +0.07(+0.85%) |
Mar 01, 2023 | 8.310 | 8.370 | 8.165 | 8.250 | 5,173,243 | -0.05(-0.60%) |
Feb 28, 2023 | 8.240 | 8.400 | 8.220 | 8.300 | 5,002,361 | +0.03(+0.36%) |
Feb 27, 2023 | 8.320 | 8.420 | 8.245 | 8.270 | 5,816,800 | +0.12(+1.47%) |
Feb 24, 2023 | 8.100 | 8.150 | 7.960 | 8.150 | 5,965,151 | -0.12(-1.45%) |
Feb 23, 2023 | 8.320 | 8.360 | 8.140 | 8.270 | 5,263,937 | +0.07(+0.85%) |
Feb 22, 2023 | 8.200 | 8.370 | 8.120 | 8.200 | 6,250,874 | -0.01(-0.12%) |
Feb 21, 2023 | 8.450 | 8.500 | 8.140 | 8.210 | 6,200,084 | -0.41(-4.76%) |
Feb 17, 2023 | 8.600 | 8.635 | 8.439 | 8.620 | 4,906,314 | -0.01(-0.12%) |
Feb 16, 2023 | 8.660 | 8.730 | 8.500 | 8.630 | 5,530,332 | -0.14(-1.60%) |
Feb 15, 2023 | 8.640 | 8.770 | 8.580 | 8.770 | 4,672,266 | +0.07(+0.80%) |
Feb 14, 2023 | 8.530 | 8.770 | 8.440 | 8.700 | 8,004,566 | +0.16(+1.87%) |
Feb 13, 2023 | 8.320 | 8.590 | 8.250 | 8.540 | 7,240,170 | +0.22(+2.64%) |
Feb 10, 2023 | 8.350 | 8.407 | 8.230 | 8.320 | 5,932,281 | -0.17(-2.00%) |
Feb 09, 2023 | 8.790 | 8.850 | 8.410 | 8.490 | 8,219,525 | -0.19(-2.19%) |
Feb 08, 2023 | 8.740 | 8.810 | 8.600 | 8.680 | 7,189,962 | -0.13(-1.48%) |
Feb 07, 2023 | 8.630 | 8.860 | 8.540 | 8.810 | 7,768,264 | +0.18(+2.09%) |
Feb 06, 2023 | 8.630 | 8.710 | 8.570 | 8.630 | 7,017,215 | -0.10(-1.15%) |
Feb 03, 2023 | 9.050 | 9.090 | 8.690 | 8.730 | 10,932,403 | -0.49(-5.31%) |
Feb 02, 2023 | 8.280 | 9.350 | 8.280 | 9.220 | 26,458,460 | +0.97(+11.76%) |
Feb 01, 2023 | 7.950 | 8.260 | 7.870 | 8.250 | 11,180,577 | +0.25(+3.12%) |
Jan 31, 2023 | 7.870 | 8.050 | 7.800 | 8.000 | 7,768,474 | +0.15(+1.91%) |
Jan 30, 2023 | 7.940 | 8.009 | 7.820 | 7.850 | 9,165,452 | -0.12(-1.51%) |
Jan 27, 2023 | 8.280 | 8.290 | 7.970 | 7.970 | 14,351,225 | -0.38(-4.55%) |
Jan 26, 2023 | 8.470 | 8.498 | 8.000 | 8.350 | 14,364,931 | -0.06(-0.71%) |
Jan 25, 2023 | 8.390 | 8.490 | 8.320 | 8.410 | 11,794,487 | -0.06(-0.71%) |
Jan 24, 2023 | 8.580 | 8.690 | 8.420 | 8.470 | 7,629,029 | -0.18(-2.08%) |
Jan 23, 2023 | 8.610 | 8.730 | 8.550 | 8.650 | 6,464,280 | +0.07(+0.82%) |
Jan 20, 2023 | 8.570 | 8.820 | 8.520 | 8.580 | 11,168,700 | +0.08(+0.94%) |
Jan 19, 2023 | 8.290 | 8.510 | 8.200 | 8.500 | 9,568,680 | +0.07(+0.83%) |
Jan 18, 2023 | 8.630 | 8.670 | 8.310 | 8.430 | 10,442,114 | -0.01(-0.12%) |
Jan 17, 2023 | 8.140 | 8.440 | 8.100 | 8.440 | 9,775,563 | +0.20(+2.43%) |
Jan 13, 2023 | 7.800 | 8.240 | 7.780 | 8.240 | 8,901,947 | +0.12(+1.48%) |
Jan 12, 2023 | 7.990 | 8.120 | 7.852 | 8.120 | 9,698,799 | +0.31(+3.97%) |
Jan 11, 2023 | 7.590 | 7.909 | 7.575 | 7.810 | 7,558,892 | +0.14(+1.83%) |
Jan 10, 2023 | 7.260 | 7.690 | 7.250 | 7.670 | 8,035,804 | +0.36(+4.92%) |
Jan 09, 2023 | 7.370 | 7.470 | 7.300 | 7.310 | 7,280,493 | +0.03(+0.41%) |
Jan 06, 2023 | 7.100 | 7.320 | 7.070 | 7.280 | 7,265,531 | +0.21(+2.97%) |
Jan 05, 2023 | 7.030 | 7.175 | 6.965 | 7.070 | 7,953,023 | -0.03(-0.42%) |
Jan 04, 2023 | 6.580 | 7.110 | 6.560 | 7.100 | 12,450,933 | +0.60(+9.23%) |
Jan 03, 2023 | 6.640 | 6.690 | 6.400 | 6.500 | 12,170,854 | +0.02(+0.31%) |
Dec 30, 2022 | 6.380 | 6.500 | 6.340 | 6.480 | 7,481,146 | +0.03(+0.47%) |
Dec 29, 2022 | 6.230 | 6.450 | 6.220 | 6.450 | 8,617,203 | +0.26(+4.20%) |
Dec 28, 2022 | 6.360 | 6.390 | 6.180 | 6.190 | 7,366,539 | -0.19(-2.98%) |
Dec 27, 2022 | 6.400 | 6.400 | 6.190 | 6.380 | 8,455,462 | -0.07(-1.09%) |
Dec 23, 2022 | 6.410 | 6.460 | 6.280 | 6.450 | 6,487,830 | +0.07(+1.10%) |
Dec 22, 2022 | 6.500 | 6.520 | 6.230 | 6.380 | 8,193,559 | -0.21(-3.19%) |
Dec 21, 2022 | 6.590 | 6.680 | 6.555 | 6.590 | 6,848,163 | +0.05(+0.76%) |
Dec 20, 2022 | 6.500 | 6.630 | 6.460 | 6.540 | 7,876,197 | +0.00(+0.00%) |
Dec 19, 2022 | 6.850 | 6.890 | 6.530 | 6.540 | 10,164,094 | -0.30(-4.39%) |
Dec 16, 2022 | 6.710 | 6.870 | 6.620 | 6.840 | 12,300,257 | +0.09(+1.33%) |
Dec 15, 2022 | 6.840 | 6.880 | 6.725 | 6.750 | 16,086,415 | -0.25(-3.57%) |
Dec 14, 2022 | 7.120 | 7.200 | 6.920 | 7.000 | 13,286,325 | -0.10(-1.41%) |
Dec 13, 2022 | 7.920 | 7.960 | 6.910 | 7.100 | 25,833,668 | -0.59(-7.67%) |
Dec 12, 2022 | 7.430 | 7.710 | 7.390 | 7.690 | 9,691,123 | +0.27(+3.64%) |
Dec 09, 2022 | 7.390 | 7.500 | 7.350 | 7.420 | 8,387,142 | -0.05(-0.67%) |
Dec 08, 2022 | 7.750 | 7.800 | 7.380 | 7.470 | 10,193,264 | -0.22(-2.86%) |
Dec 07, 2022 | 7.950 | 7.960 | 7.630 | 7.690 | 8,482,586 | -0.31(-3.87%) |
Dec 06, 2022 | 8.030 | 8.060 | 7.850 | 8.000 | 9,695,451 | -0.01(-0.12%) |
Dec 05, 2022 | 7.870 | 8.070 | 7.822 | 8.010 | 9,518,798 | +0.07(+0.88%) |
Dec 02, 2022 | 7.850 | 7.960 | 7.753 | 7.940 | 6,520,683 | -0.02(-0.25%) |
Dec 01, 2022 | 7.920 | 8.050 | 7.860 | 7.960 | 6,215,806 | +0.00(+0.00%) |
Nov 30, 2022 | 7.770 | 7.970 | 7.610 | 7.960 | 8,289,457 | +0.22(+2.84%) |
Nov 29, 2022 | 7.670 | 7.770 | 7.662 | 7.740 | 5,142,738 | +0.07(+0.91%) |
Nov 28, 2022 | 7.860 | 7.900 | 7.650 | 7.670 | 9,636,799 | -0.31(-3.88%) |
Nov 25, 2022 | 7.890 | 8.030 | 7.860 | 7.980 | 2,346,833 | +0.05(+0.63%) |
Nov 23, 2022 | 7.800 | 8.010 | 7.770 | 7.930 | 6,760,474 | +0.13(+1.67%) |
Nov 22, 2022 | 7.790 | 7.800 | 7.635 | 7.800 | 7,349,875 | +0.06(+0.78%) |
Nov 21, 2022 | 7.830 | 7.886 | 7.645 | 7.740 | 8,576,316 | -0.12(-1.53%) |
Nov 18, 2022 | 8.090 | 8.155 | 7.800 | 7.860 | 7,544,608 | -0.04(-0.51%) |
Nov 17, 2022 | 7.750 | 7.900 | 7.680 | 7.900 | 7,004,256 | -0.02(-0.25%) |
Nov 16, 2022 | 8.120 | 8.130 | 7.900 | 7.920 | 8,385,187 | -0.33(-4.00%) |
Nov 15, 2022 | 8.160 | 8.346 | 8.105 | 8.250 | 12,018,657 | +0.25(+3.12%) |
Nov 14, 2022 | 8.030 | 8.230 | 7.955 | 8.000 | 9,418,851 | -0.11(-1.36%) |
Nov 11, 2022 | 8.090 | 8.230 | 8.012 | 8.110 | 8,831,261 | +0.07(+0.87%) |
Nov 10, 2022 | 7.670 | 8.070 | 7.655 | 8.040 | 13,839,428 | +0.72(+9.84%) |
Nov 09, 2022 | 7.590 | 7.670 | 7.320 | 7.320 | 9,770,860 | -0.38(-4.94%) |
Nov 08, 2022 | 7.700 | 7.790 | 7.590 | 7.700 | 7,172,644 | +0.02(+0.26%) |
Nov 07, 2022 | 7.680 | 7.740 | 7.400 | 7.680 | 11,643,708 | +0.09(+1.19%) |
Nov 04, 2022 | 7.830 | 7.870 | 7.510 | 7.590 | 15,103,911 | -0.08(-1.04%) |
Nov 03, 2022 | 7.570 | 7.760 | 7.450 | 7.670 | 10,054,872 | -0.06(-0.78%) |
Nov 02, 2022 | 7.950 | 8.080 | 7.720 | 7.730 | 10,533,701 | -0.29(-3.62%) |
Nov 01, 2022 | 8.170 | 8.205 | 7.960 | 8.020 | 10,173,131 | -0.02(-0.25%) |
Oct 31, 2022 | 7.800 | 8.050 | 7.690 | 8.040 | 15,318,395 | +0.28(+3.61%) |
Oct 28, 2022 | 7.610 | 7.790 | 7.590 | 7.760 | 8,199,978 | +0.14(+1.84%) |
Oct 27, 2022 | 7.610 | 7.790 | 7.570 | 7.620 | 14,801,655 | +0.16(+2.14%) |
Oct 26, 2022 | 7.330 | 7.690 | 7.270 | 7.460 | 15,861,385 | +0.14(+1.91%) |
Oct 25, 2022 | 7.100 | 7.390 | 6.880 | 7.320 | 21,317,736 | -0.22(-2.92%) |
Oct 24, 2022 | 7.240 | 7.550 | 7.170 | 7.540 | 16,194,914 | +0.38(+5.31%) |
Oct 21, 2022 | 6.970 | 7.200 | 6.910 | 7.160 | 10,752,303 | +0.15(+2.14%) |
Oct 20, 2022 | 6.810 | 7.040 | 6.750 | 7.010 | 20,284,640 | +0.16(+2.34%) |
Oct 19, 2022 | 7.080 | 7.130 | 6.800 | 6.850 | 12,630,604 | -0.13(-1.86%) |
Oct 18, 2022 | 7.030 | 7.140 | 6.910 | 6.980 | 12,162,748 | +0.13(+1.90%) |
Oct 17, 2022 | 6.860 | 6.880 | 6.685 | 6.850 | 8,800,014 | +0.18(+2.70%) |
Oct 14, 2022 | 6.780 | 6.920 | 6.620 | 6.670 | 8,527,203 | +0.00(+0.00%) |
Oct 13, 2022 | 6.420 | 6.809 | 6.310 | 6.670 | 10,857,516 | +0.20(+3.09%) |
Oct 12, 2022 | 6.340 | 6.540 | 6.215 | 6.470 | 10,867,062 | +0.09(+1.41%) |
Oct 11, 2022 | 6.720 | 6.760 | 6.280 | 6.380 | 15,928,145 | -0.12(-1.85%) |
Oct 10, 2022 | 6.630 | 6.680 | 6.440 | 6.500 | 9,022,793 | -0.11(-1.66%) |
Oct 07, 2022 | 6.860 | 6.890 | 6.510 | 6.610 | 11,509,935 | -0.34(-4.89%) |
Oct 06, 2022 | 7.100 | 7.200 | 6.910 | 6.950 | 10,989,114 | -0.20(-2.80%) |
Oct 05, 2022 | 6.980 | 7.180 | 6.900 | 7.150 | 7,804,982 | -0.04(-0.56%) |
Oct 04, 2022 | 6.830 | 7.240 | 6.830 | 7.190 | 15,414,071 | +0.55(+8.28%) |
Oct 03, 2022 | 6.670 | 6.790 | 6.495 | 6.640 | 10,209,669 | +0.01(+0.15%) |
Sep 30, 2022 | 6.620 | 6.770 | 6.570 | 6.630 | 13,191,800 | -0.02(-0.30%) |
Sep 29, 2022 | 6.760 | 6.775 | 6.520 | 6.650 | 11,535,891 | -0.24(-3.48%) |
Sep 28, 2022 | 6.780 | 6.971 | 6.770 | 6.890 | 16,244,642 | +0.11(+1.62%) |
Sep 27, 2022 | 6.770 | 6.935 | 6.640 | 6.780 | 13,156,804 | +0.15(+2.26%) |
Sep 26, 2022 | 6.910 | 7.015 | 6.620 | 6.630 | 11,857,170 | -0.28(-4.05%) |
Sep 23, 2022 | 6.990 | 7.010 | 6.750 | 6.910 | 19,950,848 | -0.19(-2.68%) |
Sep 22, 2022 | 7.650 | 7.660 | 7.080 | 7.100 | 20,678,212 | -0.54(-7.07%) |
Sep 21, 2022 | 7.890 | 7.970 | 7.640 | 7.640 | 12,854,394 | -0.28(-3.54%) |
Sep 20, 2022 | 8.150 | 8.160 | 7.860 | 7.920 | 10,375,139 | -0.24(-2.94%) |
Sep 19, 2022 | 7.860 | 8.190 | 7.830 | 8.160 | 10,075,878 | +0.24(+3.03%) |
Sep 16, 2022 | 8.000 | 8.010 | 7.820 | 7.920 | 17,960,396 | -0.16(-1.98%) |
Sep 15, 2022 | 7.950 | 8.195 | 7.945 | 8.080 | 10,742,848 | +0.10(+1.25%) |
Sep 14, 2022 | 7.940 | 7.990 | 7.705 | 7.980 | 10,343,751 | +0.00(+0.00%) |
Sep 13, 2022 | 8.030 | 8.130 | 7.950 | 7.980 | 8,297,652 | -0.41(-4.89%) |
Sep 12, 2022 | 8.370 | 8.540 | 8.350 | 8.390 | 7,986,031 | +0.12(+1.45%) |
Sep 09, 2022 | 8.160 | 8.290 | 8.080 | 8.270 | 14,584,493 | +0.21(+2.61%) |
Sep 08, 2022 | 7.950 | 8.115 | 7.847 | 8.060 | 11,459,144 | -0.02(-0.25%) |
Sep 07, 2022 | 7.650 | 8.100 | 7.625 | 8.080 | 11,414,937 | +0.41(+5.35%) |
Sep 06, 2022 | 7.740 | 7.750 | 7.500 | 7.670 | 11,614,866 | +0.04(+0.52%) |
Sep 02, 2022 | 7.900 | 7.900 | 7.550 | 7.630 | 13,564,327 | -0.07(-0.91%) |
Sep 01, 2022 | 7.750 | 7.760 | 7.514 | 7.700 | 12,696,956 | -0.09(-1.16%) |
Aug 31, 2022 | 8.050 | 8.110 | 7.790 | 7.790 | 10,516,023 | -0.23(-2.87%) |
Aug 30, 2022 | 8.030 | 8.140 | 7.890 | 8.020 | 9,576,585 | +0.07(+0.88%) |
Aug 29, 2022 | 7.970 | 8.075 | 7.930 | 7.950 | 9,481,498 | -0.08(-1.00%) |
Aug 26, 2022 | 8.380 | 8.430 | 8.020 | 8.030 | 8,980,264 | -0.35(-4.18%) |
Aug 25, 2022 | 8.190 | 8.390 | 8.160 | 8.380 | 7,405,085 | +0.22(+2.70%) |
Aug 24, 2022 | 8.060 | 8.210 | 8.060 | 8.160 | 5,713,186 | +0.06(+0.74%) |
Aug 23, 2022 | 8.150 | 8.179 | 8.025 | 8.100 | 7,732,417 | +0.04(+0.50%) |
Aug 22, 2022 | 8.230 | 8.250 | 8.010 | 8.060 | 12,030,523 | -0.32(-3.82%) |
Aug 19, 2022 | 8.500 | 8.580 | 8.300 | 8.380 | 6,495,446 | -0.32(-3.68%) |
Aug 18, 2022 | 8.620 | 8.710 | 8.460 | 8.700 | 6,394,982 | +0.09(+1.05%) |
Aug 17, 2022 | 8.850 | 8.915 | 8.562 | 8.610 | 10,504,135 | -0.44(-4.86%) |
Aug 16, 2022 | 9.130 | 9.140 | 8.940 | 9.050 | 12,998,443 | -0.12(-1.31%) |
Aug 15, 2022 | 9.080 | 9.345 | 9.080 | 9.170 | 10,385,772 | +0.03(+0.33%) |
Aug 12, 2022 | 9.120 | 9.150 | 8.960 | 9.140 | 9,129,934 | +0.19(+2.12%) |
Aug 11, 2022 | 9.050 | 9.100 | 8.910 | 8.950 | 10,259,948 | +0.12(+1.36%) |
Aug 10, 2022 | 8.690 | 8.938 | 8.690 | 8.830 | 10,866,964 | +0.36(+4.25%) |
Aug 09, 2022 | 8.580 | 8.635 | 8.380 | 8.470 | 9,836,713 | -0.16(-1.85%) |
Aug 08, 2022 | 8.790 | 8.890 | 8.620 | 8.630 | 10,717,332 | -0.05(-0.58%) |
Aug 05, 2022 | 8.540 | 8.750 | 8.510 | 8.680 | 8,177,154 | +0.00(+0.00%) |
Aug 04, 2022 | 8.600 | 8.730 | 8.485 | 8.680 | 11,105,391 | +0.09(+1.05%) |
Aug 03, 2022 | 8.130 | 8.630 | 8.045 | 8.590 | 21,462,516 | +0.55(+6.84%) |
Aug 02, 2022 | 8.130 | 8.340 | 7.950 | 8.040 | 26,755,364 | -0.55(-6.40%) |
Aug 01, 2022 | 8.450 | 8.630 | 8.270 | 8.590 | 13,452,146 | +0.17(+2.02%) |
Jul 29, 2022 | 8.340 | 8.440 | 8.220 | 8.420 | 11,298,046 | +0.05(+0.60%) |
Jul 28, 2022 | 8.430 | 8.450 | 8.110 | 8.370 | 15,330,201 | -0.03(-0.36%) |
Jul 27, 2022 | 8.320 | 8.430 | 8.180 | 8.400 | 9,301,454 | +0.29(+3.58%) |
Jul 26, 2022 | 8.300 | 8.390 | 8.090 | 8.110 | 8,130,861 | -0.33(-3.91%) |
Jul 25, 2022 | 8.470 | 8.525 | 8.290 | 8.440 | 6,848,442 | +0.07(+0.84%) |
Jul 22, 2022 | 8.660 | 8.700 | 8.330 | 8.370 | 7,748,628 | -0.24(-2.79%) |
Jul 21, 2022 | 8.710 | 8.720 | 8.450 | 8.610 | 10,435,307 | -0.26(-2.93%) |
Jul 20, 2022 | 8.690 | 8.940 | 8.590 | 8.870 | 13,776,976 | +0.19(+2.19%) |
Jul 19, 2022 | 8.390 | 8.690 | 8.370 | 8.680 | 8,914,576 | +0.46(+5.60%) |
Jul 18, 2022 | 8.250 | 8.550 | 8.160 | 8.220 | 9,832,150 | +0.12(+1.48%) |
Jul 15, 2022 | 8.050 | 8.205 | 7.870 | 8.100 | 12,641,863 | +0.19(+2.40%) |
Jul 14, 2022 | 8.050 | 8.175 | 7.890 | 7.910 | 8,899,590 | -0.21(-2.59%) |
Jul 13, 2022 | 8.050 | 8.135 | 7.870 | 8.120 | 12,477,237 | -0.16(-1.93%) |
Jul 12, 2022 | 8.000 | 8.490 | 8.000 | 8.280 | 13,201,191 | +0.24(+2.99%) |
Jul 11, 2022 | 8.170 | 8.230 | 7.960 | 8.040 | 8,140,012 | -0.17(-2.07%) |
Jul 08, 2022 | 8.450 | 8.485 | 8.180 | 8.210 | 10,201,506 | -0.19(-2.26%) |
Jul 07, 2022 | 8.360 | 8.480 | 8.294 | 8.400 | 8,193,193 | +0.09(+1.08%) |
Jul 06, 2022 | 8.520 | 8.660 | 8.235 | 8.310 | 9,048,692 | -0.26(-3.03%) |
Jul 05, 2022 | 8.330 | 8.570 | 8.060 | 8.570 | 10,429,036 | +0.04(+0.47%) |
Jul 01, 2022 | 8.430 | 8.615 | 8.250 | 8.530 | 8,206,691 | +0.16(+1.91%) |
Jun 30, 2022 | 8.700 | 8.740 | 8.250 | 8.370 | 11,028,854 | -0.59(-6.58%) |
Jun 29, 2022 | 8.710 | 9.057 | 8.560 | 8.960 | 14,767,487 | +0.23(+2.63%) |
Jun 28, 2022 | 8.870 | 9.170 | 8.671 | 8.730 | 9,025,277 | -0.03(-0.34%) |
Jun 27, 2022 | 8.755 | 8.850 | 8.640 | 8.760 | 16,400,288 | +0.14(+1.62%) |
Jun 24, 2022 | 8.150 | 8.670 | 8.065 | 8.620 | 13,821,652 | +0.47(+5.77%) |
Jun 23, 2022 | 8.350 | 8.380 | 8.050 | 8.150 | 11,626,920 | -0.17(-2.04%) |
Jun 22, 2022 | 8.300 | 8.540 | 8.290 | 8.320 | 7,375,604 | -0.08(-0.95%) |
Jun 21, 2022 | 8.680 | 8.700 | 8.370 | 8.400 | 8,841,560 | -0.14(-1.64%) |
Jun 17, 2022 | 8.250 | 8.580 | 8.095 | 8.540 | 12,184,569 | +0.43(+5.30%) |
Jun 16, 2022 | 8.370 | 8.415 | 7.990 | 8.110 | 9,967,525 | -0.52(-6.03%) |
Jun 15, 2022 | 8.660 | 8.810 | 8.453 | 8.630 | 10,642,357 | +0.14(+1.65%) |
Jun 14, 2022 | 8.540 | 8.650 | 8.200 | 8.490 | 9,575,826 | +0.04(+0.47%) |
Jun 13, 2022 | 9.250 | 9.290 | 8.410 | 8.450 | 15,413,173 | -1.09(-11.43%) |
Jun 10, 2022 | 9.690 | 10.01 | 9.470 | 9.540 | 12,932,705 | -0.33(-3.34%) |
Jun 09, 2022 | 10.28 | 10.28 | 9.850 | 9.870 | 9,135,049 | -0.36(-3.52%) |
Jun 08, 2022 | 10.53 | 10.64 | 10.19 | 10.23 | 7,635,268 | -0.45(-4.21%) |
Jun 07, 2022 | 10.56 | 10.74 | 10.44 | 10.68 | 6,455,990 | -0.01(-0.09%) |
Jun 06, 2022 | 10.69 | 10.74 | 10.34 | 10.69 | 9,433,816 | +0.22(+2.10%) |
Jun 03, 2022 | 10.42 | 10.55 | 10.18 | 10.47 | 5,660,191 | -0.06(-0.57%) |
Jun 02, 2022 | 10.27 | 10.58 | 10.23 | 10.53 | 5,849,769 | +0.29(+2.83%) |
Jun 01, 2022 | 10.81 | 10.93 | 10.18 | 10.24 | 11,320,869 | -0.50(-4.66%) |
May 31, 2022 | 10.68 | 10.97 | 10.52 | 10.74 | 10,265,623 | -0.10(-0.92%) |
May 27, 2022 | 10.72 | 10.95 | 10.68 | 10.84 | 8,101,866 | +0.23(+2.17%) |
May 26, 2022 | 10.50 | 10.84 | 10.48 | 10.61 | 12,241,695 | +0.35(+3.41%) |
May 25, 2022 | 9.830 | 10.31 | 9.820 | 10.26 | 7,408,863 | +0.43(+4.37%) |
May 24, 2022 | 10.01 | 10.04 | 9.672 | 9.830 | 8,972,127 | -0.40(-3.91%) |
May 23, 2022 | 10.32 | 10.36 | 10.00 | 10.23 | 8,293,847 | +0.04(+0.39%) |
May 20, 2022 | 10.35 | 10.49 | 9.910 | 10.19 | 7,893,046 | -0.06(-0.59%) |
May 19, 2022 | 9.830 | 10.45 | 9.830 | 10.25 | 10,742,854 | +0.33(+3.33%) |
May 18, 2022 | 10.05 | 10.26 | 9.880 | 9.920 | 9,369,253 | -0.30(-2.94%) |
May 17, 2022 | 9.770 | 10.26 | 9.770 | 10.22 | 11,246,924 | +0.77(+8.15%) |
May 16, 2022 | 9.900 | 9.929 | 9.440 | 9.450 | 15,016,313 | -0.61(-6.06%) |
May 13, 2022 | 9.760 | 10.07 | 9.760 | 10.06 | 10,651,558 | +0.48(+5.01%) |
May 12, 2022 | 9.490 | 9.810 | 9.220 | 9.580 | 11,638,225 | -0.02(-0.21%) |
May 11, 2022 | 10.02 | 10.21 | 9.550 | 9.600 | 11,313,170 | -0.44(-4.38%) |
May 10, 2022 | 9.980 | 10.23 | 9.775 | 10.04 | 9,331,509 | +0.16(+1.62%) |
May 09, 2022 | 10.37 | 10.55 | 9.820 | 9.880 | 11,824,383 | -0.74(-6.97%) |
May 06, 2022 | 10.91 | 10.93 | 10.47 | 10.62 | 11,880,955 | -0.34(-3.10%) |
May 05, 2022 | 11.24 | 11.35 | 10.87 | 10.96 | 10,240,358 | -0.50(-4.36%) |
May 04, 2022 | 11.24 | 11.48 | 10.93 | 11.46 | 9,596,925 | +0.09(+0.79%) |
May 03, 2022 | 11.36 | 11.47 | 11.11 | 11.37 | 9,643,180 | +0.07(+0.62%) |