Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.096 | 8.701 | 8.096 | 8.428 | 71,671 | +0.25(+3.05%) |
Apr 27, 2023 | 8.013 | 8.391 | 7.992 | 8.179 | 104,094 | +0.11(+1.37%) |
Apr 26, 2023 | 8.197 | 8.308 | 8.004 | 8.068 | 71,365 | -0.22(-2.67%) |
Apr 25, 2023 | 8.530 | 8.751 | 8.197 | 8.290 | 64,870 | -0.29(-3.34%) |
Apr 24, 2023 | 8.973 | 8.973 | 8.576 | 8.576 | 94,553 | -0.39(-4.33%) |
Apr 21, 2023 | 8.991 | 9.019 | 8.770 | 8.964 | 90,544 | -0.08(-0.92%) |
Apr 20, 2023 | 8.807 | 9.167 | 8.774 | 9.047 | 38,204 | +0.23(+2.62%) |
Apr 19, 2023 | 8.807 | 8.982 | 8.728 | 8.816 | 47,129 | -0.08(-0.93%) |
Apr 18, 2023 | 8.825 | 8.991 | 8.631 | 8.899 | 40,142 | +0.07(+0.84%) |
Apr 17, 2023 | 9.093 | 9.098 | 8.733 | 8.825 | 39,860 | -0.24(-2.65%) |
Apr 14, 2023 | 9.084 | 9.121 | 8.945 | 9.065 | 28,799 | -0.09(-1.01%) |
Apr 13, 2023 | 9.130 | 9.204 | 8.936 | 9.158 | 48,105 | +0.04(+0.40%) |
Apr 12, 2023 | 9.204 | 9.268 | 8.862 | 9.121 | 26,668 | -0.08(-0.90%) |
Apr 11, 2023 | 9.139 | 9.213 | 8.779 | 9.204 | 64,757 | +0.05(+0.50%) |
Apr 10, 2023 | 9.185 | 9.314 | 9.010 | 9.158 | 50,926 | -0.13(-1.39%) |
Apr 06, 2023 | 9.278 | 9.370 | 8.936 | 9.287 | 42,247 | +0.00(+0.00%) |
Apr 05, 2023 | 9.213 | 9.347 | 8.916 | 9.287 | 73,770 | +0.01(+0.10%) |
Apr 04, 2023 | 9.204 | 9.407 | 9.037 | 9.278 | 71,005 | -0.02(-0.20%) |
Apr 03, 2023 | 9.425 | 9.425 | 8.816 | 9.296 | 132,448 | -0.12(-1.27%) |
Mar 31, 2023 | 8.742 | 9.471 | 8.742 | 9.416 | 71,566 | +0.62(+7.03%) |
Mar 30, 2023 | 8.742 | 9.019 | 8.659 | 8.797 | 46,041 | +0.05(+0.53%) |
Mar 29, 2023 | 9.019 | 9.305 | 8.733 | 8.751 | 54,716 | -0.30(-3.36%) |
Mar 28, 2023 | 9.204 | 9.361 | 8.936 | 9.056 | 78,442 | -0.25(-2.68%) |
Mar 27, 2023 | 9.305 | 9.416 | 9.222 | 9.305 | 45,468 | +0.03(+0.30%) |
Mar 24, 2023 | 9.158 | 9.411 | 8.982 | 9.278 | 55,273 | +0.06(+0.60%) |
Mar 23, 2023 | 9.093 | 9.388 | 9.028 | 9.222 | 161,514 | -0.08(-0.89%) |
Mar 22, 2023 | 9.425 | 9.481 | 9.231 | 9.305 | 64,164 | -0.15(-1.56%) |
Mar 21, 2023 | 9.204 | 9.462 | 9.148 | 9.453 | 90,534 | +0.20(+2.20%) |
Mar 20, 2023 | 8.881 | 9.259 | 8.844 | 9.250 | 82,807 | +0.34(+3.83%) |
Mar 17, 2023 | 8.881 | 9.037 | 8.761 | 8.908 | 104,440 | -0.08(-0.92%) |
Mar 16, 2023 | 8.742 | 9.056 | 8.668 | 8.991 | 85,956 | +0.14(+1.56%) |
Mar 15, 2023 | 8.465 | 9.019 | 8.404 | 8.853 | 139,607 | +0.18(+2.02%) |
Mar 14, 2023 | 8.650 | 8.908 | 8.557 | 8.677 | 120,666 | -0.06(-0.63%) |
Mar 13, 2023 | 8.308 | 8.834 | 8.022 | 8.733 | 130,682 | +0.44(+5.35%) |
Mar 10, 2023 | 8.419 | 8.622 | 8.124 | 8.290 | 181,742 | -0.20(-2.39%) |
Mar 09, 2023 | 8.567 | 9.047 | 8.179 | 8.493 | 162,679 | -0.01(-0.11%) |
Mar 08, 2023 | 8.502 | 8.682 | 7.637 | 8.502 | 185,493 | +0.19(+2.33%) |
Mar 07, 2023 | 7.791 | 8.419 | 7.625 | 8.308 | 344,850 | +0.60(+7.78%) |
Mar 06, 2023 | 8.844 | 8.908 | 7.602 | 7.708 | 168,330 | -1.06(-12.11%) |
Mar 03, 2023 | 8.964 | 9.084 | 8.631 | 8.770 | 52,264 | -0.24(-2.66%) |
Mar 02, 2023 | 8.751 | 9.467 | 8.552 | 9.010 | 65,646 | +0.19(+2.20%) |
Mar 01, 2023 | 9.961 | 9.998 | 8.705 | 8.816 | 77,839 | -1.03(-10.50%) |
Feb 28, 2023 | 9.573 | 9.979 | 9.527 | 9.850 | 85,522 | +0.39(+4.10%) |
Feb 27, 2023 | 9.481 | 9.647 | 9.204 | 9.462 | 38,674 | +0.04(+0.39%) |
Feb 24, 2023 | 8.917 | 9.785 | 8.808 | 9.425 | 73,450 | +0.30(+3.24%) |
Feb 23, 2023 | 9.139 | 9.241 | 8.994 | 9.130 | 30,374 | +0.14(+1.54%) |
Feb 22, 2023 | 8.770 | 9.144 | 8.770 | 8.991 | 55,542 | +0.18(+1.99%) |
Feb 21, 2023 | 8.825 | 8.876 | 8.604 | 8.816 | 49,297 | -0.07(-0.83%) |
Feb 17, 2023 | 8.797 | 8.908 | 8.641 | 8.890 | 40,008 | +0.01(+0.10%) |
Feb 16, 2023 | 8.954 | 9.121 | 8.714 | 8.881 | 23,039 | -0.12(-1.33%) |
Feb 15, 2023 | 8.650 | 9.167 | 8.650 | 9.001 | 41,523 | +0.33(+3.83%) |
Feb 14, 2023 | 8.696 | 8.890 | 8.613 | 8.668 | 40,027 | -0.13(-1.47%) |
Feb 13, 2023 | 8.797 | 8.927 | 8.511 | 8.797 | 32,331 | +0.02(+0.21%) |
Feb 10, 2023 | 9.111 | 9.111 | 8.677 | 8.779 | 43,276 | -0.31(-3.45%) |
Feb 09, 2023 | 9.213 | 9.305 | 9.056 | 9.093 | 55,504 | -0.07(-0.81%) |
Feb 08, 2023 | 9.324 | 9.324 | 8.954 | 9.167 | 76,566 | -0.02(-0.20%) |
Feb 07, 2023 | 8.973 | 9.236 | 8.857 | 9.185 | 61,487 | +0.28(+3.11%) |
Feb 06, 2023 | 9.610 | 9.610 | 8.668 | 8.908 | 88,195 | -0.67(-7.03%) |
Feb 03, 2023 | 9.471 | 9.813 | 9.342 | 9.582 | 152,260 | +0.10(+1.07%) |
Feb 02, 2023 | 9.296 | 10.08 | 9.276 | 9.481 | 164,493 | +0.21(+2.29%) |
Feb 01, 2023 | 9.001 | 9.268 | 8.821 | 9.268 | 102,980 | +0.23(+2.55%) |
Jan 31, 2023 | 8.668 | 9.047 | 8.659 | 9.037 | 77,612 | +0.35(+4.04%) |
Jan 30, 2023 | 8.696 | 9.016 | 8.491 | 8.687 | 116,243 | -0.13(-1.51%) |
Jan 27, 2023 | 8.455 | 8.820 | 8.411 | 8.820 | 171,256 | +0.34(+3.99%) |
Jan 26, 2023 | 8.491 | 8.513 | 8.277 | 8.482 | 63,703 | +0.10(+1.17%) |
Jan 25, 2023 | 8.438 | 8.527 | 8.286 | 8.384 | 52,248 | -0.09(-1.05%) |
Jan 24, 2023 | 8.277 | 8.562 | 8.277 | 8.473 | 86,654 | +0.23(+2.81%) |
Jan 23, 2023 | 8.206 | 8.455 | 8.206 | 8.242 | 87,959 | -0.03(-0.32%) |
Jan 20, 2023 | 7.975 | 8.402 | 7.948 | 8.268 | 89,387 | +0.30(+3.80%) |
Jan 19, 2023 | 8.170 | 8.326 | 7.926 | 7.966 | 105,350 | -0.20(-2.51%) |
Jan 18, 2023 | 8.268 | 8.393 | 8.117 | 8.170 | 101,561 | +0.07(+0.88%) |
Jan 17, 2023 | 8.491 | 8.491 | 8.099 | 8.099 | 108,506 | -0.39(-4.61%) |
Jan 13, 2023 | 8.758 | 8.890 | 8.375 | 8.491 | 50,524 | -0.28(-3.15%) |
Jan 12, 2023 | 8.393 | 8.794 | 8.384 | 8.767 | 114,483 | +0.42(+5.01%) |
Jan 11, 2023 | 8.500 | 8.562 | 8.304 | 8.348 | 103,278 | -0.08(-0.95%) |
Jan 10, 2023 | 8.598 | 8.680 | 8.340 | 8.429 | 60,139 | -0.15(-1.76%) |
Jan 09, 2023 | 8.535 | 8.923 | 8.429 | 8.580 | 73,931 | +0.13(+1.58%) |
Jan 06, 2023 | 8.616 | 8.660 | 8.384 | 8.446 | 48,170 | -0.12(-1.35%) |
Jan 05, 2023 | 8.411 | 8.589 | 8.286 | 8.562 | 58,999 | +0.16(+1.91%) |
Jan 04, 2023 | 8.794 | 8.794 | 8.322 | 8.402 | 82,670 | -0.24(-2.78%) |
Jan 03, 2023 | 8.233 | 8.731 | 7.832 | 8.642 | 190,593 | +0.39(+4.75%) |
Dec 30, 2022 | 8.117 | 8.464 | 8.001 | 8.251 | 129,739 | -0.12(-1.38%) |
Dec 29, 2022 | 8.242 | 8.669 | 7.966 | 8.366 | 118,810 | +0.20(+2.51%) |
Dec 28, 2022 | 8.420 | 8.502 | 7.984 | 8.162 | 112,384 | -0.25(-2.96%) |
Dec 27, 2022 | 9.087 | 9.114 | 8.357 | 8.411 | 150,449 | -0.58(-6.44%) |
Dec 23, 2022 | 8.411 | 9.096 | 8.380 | 8.989 | 162,136 | +0.57(+6.77%) |
Dec 22, 2022 | 7.992 | 8.491 | 7.841 | 8.420 | 119,529 | +0.39(+4.88%) |
Dec 21, 2022 | 7.752 | 8.215 | 7.752 | 8.028 | 114,150 | +0.16(+2.04%) |
Dec 20, 2022 | 7.886 | 8.251 | 7.859 | 7.868 | 144,127 | -0.07(-0.90%) |
Dec 19, 2022 | 7.957 | 8.113 | 7.850 | 7.939 | 169,890 | -0.06(-0.78%) |
Dec 16, 2022 | 8.135 | 8.375 | 7.912 | 8.001 | 182,017 | -0.12(-1.53%) |
Dec 15, 2022 | 7.966 | 8.242 | 7.699 | 8.126 | 256,852 | +0.04(+0.55%) |
Dec 14, 2022 | 8.019 | 8.491 | 7.930 | 8.081 | 183,970 | +0.11(+1.34%) |
Dec 13, 2022 | 8.366 | 8.461 | 7.921 | 7.975 | 238,089 | -0.20(-2.50%) |
Dec 12, 2022 | 8.206 | 8.500 | 8.028 | 8.179 | 124,792 | -0.03(-0.33%) |
Dec 09, 2022 | 8.259 | 8.580 | 7.975 | 8.206 | 234,183 | -0.12(-1.39%) |
Dec 08, 2022 | 7.984 | 8.518 | 7.984 | 8.322 | 128,445 | +0.36(+4.47%) |
Dec 07, 2022 | 8.108 | 8.295 | 7.877 | 7.966 | 257,785 | -0.15(-1.86%) |
Dec 06, 2022 | 8.179 | 8.206 | 7.823 | 8.117 | 89,591 | -0.05(-0.65%) |
Dec 05, 2022 | 8.340 | 8.509 | 8.135 | 8.170 | 118,475 | -0.27(-3.16%) |
Dec 02, 2022 | 7.654 | 8.455 | 7.654 | 8.438 | 195,451 | +0.61(+7.85%) |
Dec 01, 2022 | 7.325 | 8.162 | 7.325 | 7.823 | 232,866 | +0.51(+6.93%) |
Nov 30, 2022 | 7.058 | 7.423 | 6.889 | 7.316 | 301,431 | +0.37(+5.38%) |
Nov 29, 2022 | 7.058 | 7.228 | 6.924 | 6.942 | 129,584 | -0.15(-2.13%) |
Nov 28, 2022 | 7.191 | 7.619 | 7.049 | 7.094 | 149,977 | -0.16(-2.21%) |
Nov 25, 2022 | 7.476 | 7.521 | 7.209 | 7.254 | 69,126 | -0.28(-3.66%) |
Nov 23, 2022 | 7.450 | 7.632 | 7.280 | 7.530 | 115,682 | +0.12(+1.56%) |
Nov 22, 2022 | 7.307 | 7.761 | 7.227 | 7.414 | 171,577 | +0.03(+0.36%) |
Nov 21, 2022 | 7.031 | 7.628 | 6.853 | 7.387 | 245,879 | +0.36(+5.06%) |
Nov 18, 2022 | 7.156 | 7.316 | 6.791 | 7.031 | 225,391 | -0.24(-3.30%) |
Nov 17, 2022 | 7.556 | 7.628 | 7.209 | 7.272 | 219,575 | -0.41(-5.33%) |
Nov 16, 2022 | 8.135 | 8.205 | 7.654 | 7.681 | 127,467 | -0.50(-6.09%) |
Nov 15, 2022 | 8.286 | 9.239 | 8.126 | 8.179 | 293,979 | -0.01(-0.11%) |
Nov 14, 2022 | 8.713 | 8.713 | 8.073 | 8.188 | 142,746 | -0.54(-6.22%) |
Nov 11, 2022 | 9.345 | 9.523 | 8.562 | 8.731 | 288,489 | -0.93(-9.67%) |
Nov 10, 2022 | 8.731 | 9.835 | 8.438 | 9.666 | 301,166 | +1.27(+15.16%) |
Nov 09, 2022 | 8.607 | 8.667 | 7.476 | 8.393 | 398,412 | +0.86(+11.47%) |
Nov 08, 2022 | 7.485 | 7.663 | 7.292 | 7.530 | 299,280 | +0.05(+0.71%) |
Nov 07, 2022 | 7.654 | 8.317 | 7.378 | 7.476 | 458,717 | -0.18(-2.33%) |
Nov 04, 2022 | 8.366 | 8.580 | 7.628 | 7.654 | 367,039 | -0.33(-4.12%) |
Nov 03, 2022 | 7.939 | 8.117 | 7.895 | 7.984 | 74,861 | -0.04(-0.44%) |
Nov 02, 2022 | 8.081 | 7.939 | 8.019 | 103,797 | +0.01(+0.11%) | |
Nov 01, 2022 | 7.806 | 8.117 | 7.761 | 8.010 | 126,262 | +0.10(+1.24%) |
Oct 31, 2022 | 7.841 | 8.357 | 7.734 | 7.912 | 371,105 | -0.20(-2.41%) |
Oct 28, 2022 | 8.802 | 9.034 | 8.090 | 8.108 | 155,752 | -0.80(-8.99%) |
Oct 27, 2022 | 9.132 | 9.319 | 8.900 | 8.909 | 146,385 | -0.22(-2.44%) |
Oct 26, 2022 | 8.696 | 9.167 | 8.696 | 9.132 | 127,537 | +0.33(+3.74%) |
Oct 25, 2022 | 8.669 | 9.158 | 8.669 | 8.802 | 89,068 | +0.12(+1.33%) |
Oct 24, 2022 | 10.40 | 10.52 | 8.466 | 8.687 | 388,281 | -1.99(-18.67%) |
Oct 21, 2022 | 9.684 | 10.86 | 9.586 | 10.68 | 329,419 | +0.84(+8.50%) |
Oct 20, 2022 | 9.256 | 10.01 | 9.243 | 9.844 | 334,306 | +0.56(+6.04%) |
Oct 19, 2022 | 9.123 | 9.319 | 8.811 | 9.283 | 268,190 | +0.14(+1.56%) |
Oct 18, 2022 | 8.277 | 9.158 | 8.233 | 9.141 | 374,284 | +0.93(+11.39%) |
Oct 17, 2022 | 8.286 | 8.348 | 8.010 | 8.206 | 120,238 | -0.11(-1.28%) |
Oct 14, 2022 | 8.277 | 8.348 | 8.224 | 8.313 | 54,896 | +0.08(+0.97%) |
Oct 13, 2022 | 8.491 | 8.562 | 8.028 | 8.233 | 333,940 | -0.48(-5.52%) |
Oct 12, 2022 | 8.705 | 8.722 | 8.527 | 8.713 | 77,983 | +0.10(+1.14%) |
Oct 11, 2022 | 8.438 | 8.642 | 8.308 | 8.616 | 128,840 | +0.06(+0.73%) |
Oct 10, 2022 | 8.251 | 8.580 | 8.122 | 8.553 | 196,153 | +0.25(+3.00%) |
Oct 07, 2022 | 8.705 | 8.749 | 8.233 | 8.304 | 125,595 | -0.57(-6.42%) |
Oct 06, 2022 | 8.598 | 9.160 | 8.598 | 8.874 | 154,564 | +0.29(+3.42%) |
Oct 05, 2022 | 8.598 | 8.652 | 8.197 | 8.580 | 142,221 | -0.02(-0.21%) |
Oct 04, 2022 | 8.153 | 8.607 | 8.135 | 8.598 | 285,484 | +0.54(+6.74%) |
Oct 03, 2022 | 8.322 | 8.322 | 7.930 | 8.055 | 126,947 | -0.19(-2.27%) |
Sep 30, 2022 | 8.331 | 8.518 | 8.108 | 8.242 | 98,505 | -0.16(-1.91%) |
Sep 29, 2022 | 8.242 | 8.411 | 8.099 | 8.402 | 176,294 | -0.07(-0.84%) |
Sep 28, 2022 | 8.010 | 8.500 | 8.028 | 8.473 | 161,986 | +0.47(+5.90%) |
Sep 27, 2022 | 7.895 | 8.340 | 7.895 | 8.001 | 274,616 | +0.21(+2.74%) |
Sep 26, 2022 | 7.512 | 7.841 | 7.467 | 7.788 | 267,632 | +0.30(+4.04%) |
Sep 23, 2022 | 7.450 | 7.619 | 7.325 | 7.485 | 192,960 | -0.12(-1.64%) |
Sep 22, 2022 | 7.699 | 7.699 | 7.414 | 7.610 | 215,113 | -0.05(-0.70%) |
Sep 21, 2022 | 7.672 | 7.912 | 7.619 | 7.663 | 145,326 | -0.03(-0.35%) |
Sep 20, 2022 | 7.521 | 7.717 | 7.334 | 7.690 | 124,085 | +0.01(+0.12%) |
Sep 19, 2022 | 7.823 | 7.823 | 7.343 | 7.681 | 209,362 | -0.22(-2.82%) |
Sep 16, 2022 | 7.147 | 7.912 | 7.122 | 7.903 | 445,147 | +0.37(+4.96%) |
Sep 15, 2022 | 7.432 | 7.797 | 7.432 | 7.530 | 206,603 | -0.04(-0.59%) |
Sep 14, 2022 | 7.450 | 7.645 | 7.441 | 7.574 | 155,167 | +0.13(+1.79%) |
Sep 13, 2022 | 7.236 | 7.619 | 6.666 | 7.441 | 255,471 | -0.17(-2.22%) |
Sep 12, 2022 | 7.174 | 7.636 | 7.174 | 7.610 | 245,437 | +0.48(+6.74%) |
Sep 09, 2022 | 6.782 | 7.289 | 6.613 | 7.129 | 243,803 | +0.36(+5.26%) |
Sep 08, 2022 | 6.542 | 6.924 | 6.391 | 6.773 | 268,042 | +0.12(+1.74%) |
Sep 07, 2022 | 5.839 | 6.666 | 5.670 | 6.657 | 260,921 | +0.85(+14.55%) |
Sep 06, 2022 | 5.794 | 5.830 | 5.652 | 5.812 | 257,304 | -0.03(-0.46%) |
Sep 02, 2022 | 5.634 | 5.856 | 5.466 | 5.839 | 146,803 | +0.22(+3.96%) |
Sep 01, 2022 | 5.483 | 5.696 | 5.358 | 5.616 | 181,905 | +0.06(+1.12%) |
Aug 31, 2022 | 5.616 | 5.634 | 5.465 | 5.554 | 122,403 | -0.01(-0.16%) |
Aug 30, 2022 | 5.598 | 5.732 | 5.496 | 5.563 | 142,083 | -0.04(-0.64%) |
Aug 29, 2022 | 5.518 | 5.723 | 5.518 | 5.598 | 146,926 | +0.00(+0.00%) |
Aug 26, 2022 | 5.892 | 5.954 | 5.576 | 5.598 | 198,332 | -0.27(-4.55%) |
Aug 25, 2022 | 5.776 | 5.932 | 5.607 | 5.865 | 241,817 | +0.12(+2.17%) |
Aug 24, 2022 | 5.803 | 6.186 | 5.732 | 5.741 | 137,272 | -0.04(-0.62%) |
Aug 23, 2022 | 5.607 | 6.068 | 5.607 | 5.776 | 178,612 | +0.10(+1.72%) |
Aug 22, 2022 | 5.554 | 5.767 | 5.492 | 5.678 | 355,274 | +0.04(+0.79%) |
Aug 19, 2022 | 6.230 | 6.337 | 5.607 | 5.634 | 443,972 | -0.63(-10.09%) |
Aug 18, 2022 | 6.844 | 6.913 | 6.248 | 6.266 | 277,135 | -0.70(-10.09%) |
Aug 17, 2022 | 6.969 | 7.040 | 6.791 | 6.969 | 112,877 | -0.03(-0.38%) |
Aug 16, 2022 | 6.684 | 7.183 | 6.657 | 6.996 | 531,357 | +0.23(+3.42%) |
Aug 15, 2022 | 6.284 | 6.844 | 6.277 | 6.764 | 173,965 | +0.42(+6.59%) |
Aug 12, 2022 | 6.106 | 6.382 | 5.963 | 6.346 | 244,942 | +0.23(+3.78%) |
Aug 11, 2022 | 6.204 | 6.390 | 5.919 | 6.115 | 280,640 | -0.17(-2.69%) |
Aug 10, 2022 | 6.230 | 6.471 | 5.723 | 6.284 | 233,051 | +0.45(+7.79%) |
Aug 09, 2022 | 6.408 | 6.497 | 5.794 | 5.830 | 210,123 | -0.61(-9.53%) |
Aug 08, 2022 | 6.408 | 6.462 | 6.284 | 6.444 | 213,123 | +0.05(+0.84%) |
Aug 05, 2022 | 6.319 | 6.497 | 6.239 | 6.390 | 114,368 | -0.04(-0.69%) |
Aug 04, 2022 | 6.577 | 6.586 | 6.417 | 6.435 | 68,905 | -0.06(-0.96%) |
Aug 03, 2022 | 6.266 | 6.600 | 6.257 | 6.497 | 172,252 | +0.24(+3.84%) |
Aug 02, 2022 | 6.088 | 6.568 | 6.088 | 6.257 | 215,955 | +0.09(+1.44%) |
Aug 01, 2022 | 5.990 | 6.275 | 5.856 | 6.168 | 158,414 | +0.17(+2.82%) |
Jul 29, 2022 | 5.981 | 6.008 | 5.821 | 5.999 | 95,165 | +0.02(+0.30%) |
Jul 28, 2022 | 6.088 | 6.138 | 5.910 | 5.981 | 39,688 | -0.14(-2.33%) |
Jul 27, 2022 | 6.159 | 6.293 | 6.039 | 6.123 | 137,284 | +0.06(+1.03%) |
Jul 26, 2022 | 6.141 | 6.204 | 6.017 | 6.061 | 95,390 | -0.25(-3.95%) |
Jul 25, 2022 | 6.373 | 6.373 | 6.123 | 6.310 | 95,635 | -0.02(-0.28%) |
Jul 22, 2022 | 6.542 | 6.542 | 6.328 | 6.328 | 85,292 | -0.16(-2.47%) |
Jul 21, 2022 | 6.426 | 6.577 | 6.355 | 6.488 | 112,034 | +0.07(+1.11%) |
Jul 20, 2022 | 6.319 | 6.755 | 6.257 | 6.417 | 120,491 | +0.19(+3.00%) |
Jul 19, 2022 | 6.043 | 6.364 | 5.830 | 6.230 | 160,225 | +0.21(+3.55%) |
Jul 18, 2022 | 6.301 | 6.435 | 5.981 | 6.017 | 192,439 | -0.28(-4.38%) |
Jul 15, 2022 | 6.168 | 6.293 | 6.003 | 6.293 | 152,387 | +0.14(+2.32%) |
Jul 14, 2022 | 5.848 | 6.186 | 5.732 | 6.150 | 148,963 | +0.05(+0.88%) |
Jul 13, 2022 | 5.767 | 6.159 | 5.714 | 6.097 | 115,746 | +0.25(+4.26%) |
Jul 12, 2022 | 5.794 | 5.919 | 5.772 | 5.848 | 87,968 | +0.02(+0.31%) |
Jul 11, 2022 | 6.070 | 6.070 | 5.785 | 5.830 | 117,935 | -0.37(-6.03%) |
Jul 08, 2022 | 6.195 | 6.346 | 6.052 | 6.204 | 109,484 | -0.05(-0.85%) |
Jul 07, 2022 | 6.061 | 6.275 | 5.767 | 6.257 | 206,890 | +0.25(+4.15%) |
Jul 06, 2022 | 5.750 | 6.034 | 5.456 | 6.008 | 209,326 | +0.22(+3.85%) |
Jul 05, 2022 | 5.322 | 5.812 | 5.260 | 5.785 | 117,671 | +0.31(+5.69%) |
Jul 01, 2022 | 5.402 | 5.576 | 5.376 | 5.474 | 153,751 | +0.01(+0.16%) |
Jun 30, 2022 | 5.554 | 5.572 | 5.305 | 5.465 | 122,903 | -0.10(-1.76%) |
Jun 29, 2022 | 5.474 | 5.563 | 5.305 | 5.563 | 183,928 | +0.10(+1.79%) |
Jun 28, 2022 | 5.723 | 5.932 | 5.429 | 5.465 | 147,509 | -0.30(-5.25%) |
Jun 27, 2022 | 5.874 | 5.901 | 5.652 | 5.767 | 104,704 | -0.09(-1.52%) |
Jun 24, 2022 | 5.856 | 6.088 | 5.776 | 5.856 | 203,374 | +0.07(+1.23%) |
Jun 23, 2022 | 5.741 | 5.999 | 5.607 | 5.785 | 103,740 | +0.10(+1.72%) |
Jun 22, 2022 | 5.661 | 5.848 | 5.509 | 5.687 | 242,331 | +0.04(+0.63%) |
Jun 21, 2022 | 5.741 | 6.026 | 5.558 | 5.652 | 290,396 | +0.06(+1.11%) |
Jun 17, 2022 | 5.670 | 5.919 | 5.545 | 5.589 | 754,184 | +0.03(+0.48%) |
Jun 16, 2022 | 5.563 | 5.572 | 5.233 | 5.563 | 385,134 | -0.21(-3.70%) |
Jun 15, 2022 | 5.848 | 5.945 | 5.536 | 5.776 | 420,150 | -0.19(-3.13%) |
Jun 14, 2022 | 5.865 | 6.052 | 5.759 | 5.963 | 182,004 | +0.11(+1.82%) |
Jun 13, 2022 | 5.892 | 6.177 | 5.785 | 5.856 | 406,604 | -0.39(-6.27%) |
Jun 10, 2022 | 6.497 | 6.649 | 6.097 | 6.248 | 380,608 | -0.35(-5.26%) |
Jun 09, 2022 | 6.960 | 6.978 | 6.595 | 6.595 | 134,378 | -0.37(-5.36%) |
Jun 08, 2022 | 6.951 | 7.094 | 6.809 | 6.969 | 123,349 | +0.06(+0.90%) |
Jun 07, 2022 | 6.782 | 7.027 | 6.747 | 6.907 | 174,215 | -0.02(-0.26%) |
Jun 06, 2022 | 7.031 | 7.040 | 6.782 | 6.924 | 147,830 | +0.09(+1.30%) |
Jun 03, 2022 | 7.236 | 7.289 | 6.827 | 6.835 | 143,064 | -0.42(-5.77%) |
Jun 02, 2022 | 6.924 | 7.432 | 6.924 | 7.254 | 167,162 | +0.36(+5.16%) |
Jun 01, 2022 | 7.289 | 7.471 | 6.898 | 6.898 | 142,334 | -0.35(-4.79%) |
May 31, 2022 | 6.800 | 7.423 | 6.764 | 7.245 | 656,849 | +0.20(+2.78%) |
May 27, 2022 | 6.675 | 7.120 | 6.568 | 7.049 | 440,039 | +0.33(+4.90%) |
May 26, 2022 | 6.488 | 6.871 | 6.424 | 6.720 | 425,700 | +0.32(+5.01%) |
May 25, 2022 | 6.052 | 6.533 | 5.830 | 6.399 | 1,511,922 | +0.43(+7.15%) |
May 24, 2022 | 7.209 | 7.378 | 5.914 | 5.972 | 988,306 | -1.51(-20.21%) |
May 23, 2022 | 7.432 | 7.610 | 7.151 | 7.485 | 408,604 | +0.05(+0.72%) |
May 20, 2022 | 7.806 | 7.823 | 7.218 | 7.432 | 390,280 | -0.30(-3.91%) |
May 19, 2022 | 7.280 | 7.806 | 7.165 | 7.734 | 443,559 | +0.38(+5.21%) |
May 18, 2022 | 7.565 | 8.010 | 7.147 | 7.352 | 527,994 | -0.54(-6.88%) |
May 17, 2022 | 7.877 | 8.064 | 7.525 | 7.895 | 759,725 | +0.04(+0.45%) |
May 16, 2022 | 8.722 | 8.722 | 7.859 | 7.859 | 371,571 | -0.86(-9.90%) |
May 13, 2022 | 9.345 | 9.345 | 8.598 | 8.722 | 563,439 | -0.54(-5.86%) |
May 12, 2022 | 8.179 | 9.684 | 8.010 | 9.265 | 611,483 | +0.83(+9.81%) |
May 11, 2022 | 8.820 | 8.883 | 8.037 | 8.438 | 394,252 | -0.33(-3.76%) |
May 10, 2022 | 10.23 | 10.25 | 8.099 | 8.767 | 1,038,916 | -1.17(-11.74%) |
May 09, 2022 | 10.38 | 10.67 | 9.675 | 9.933 | 366,497 | -0.75(-7.00%) |
May 06, 2022 | 10.86 | 10.97 | 10.40 | 10.68 | 474,681 | -0.15(-1.40%) |
May 05, 2022 | 11.42 | 11.42 | 10.66 | 10.83 | 352,942 | -0.45(-3.95%) |
May 04, 2022 | 11.54 | 11.58 | 10.90 | 11.28 | 363,270 | -0.40(-3.43%) |
May 03, 2022 | 10.95 | 11.89 | 10.95 | 11.68 | 249,507 | +0.65(+5.89%) |