Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.45 | 11.55 | 11.17 | 11.17 | 55,759 | -0.32(-2.81%) |
Feb 27, 2023 | 11.64 | 11.79 | 11.36 | 11.49 | 52,736 | -0.09(-0.76%) |
Feb 24, 2023 | 11.70 | 11.83 | 11.54 | 11.58 | 56,585 | -0.17(-1.41%) |
Feb 23, 2023 | 11.64 | 11.96 | 11.62 | 11.75 | 60,007 | +0.14(+1.18%) |
Feb 22, 2023 | 12.15 | 12.28 | 11.52 | 11.61 | 84,895 | -0.55(-4.51%) |
Feb 21, 2023 | 12.36 | 12.62 | 12.13 | 12.16 | 67,342 | -0.15(-1.19%) |
Feb 17, 2023 | 12.30 | 12.51 | 12.25 | 12.30 | 32,930 | -0.00(-0.04%) |
Feb 16, 2023 | 12.23 | 12.42 | 12.16 | 12.31 | 33,494 | +0.00(+0.00%) |
Feb 15, 2023 | 12.34 | 12.53 | 12.17 | 12.31 | 52,321 | -0.04(-0.32%) |
Feb 14, 2023 | 12.41 | 12.49 | 12.16 | 12.35 | 41,111 | -0.06(-0.47%) |
Feb 13, 2023 | 12.81 | 12.88 | 12.22 | 12.41 | 172,986 | -0.16(-1.24%) |
Feb 10, 2023 | 12.35 | 12.72 | 12.33 | 12.56 | 224,893 | +0.21(+1.73%) |
Feb 09, 2023 | 12.25 | 12.55 | 12.13 | 12.35 | 87,022 | +0.24(+2.01%) |
Feb 08, 2023 | 11.83 | 12.26 | 11.72 | 12.10 | 51,529 | +0.13(+1.06%) |
Feb 07, 2023 | 11.94 | 12.30 | 11.75 | 11.98 | 84,145 | +0.07(+0.57%) |
Feb 06, 2023 | 11.18 | 12.59 | 11.18 | 11.91 | 209,846 | +0.80(+7.17%) |
Feb 03, 2023 | 10.96 | 11.19 | 10.87 | 11.11 | 108,468 | +0.05(+0.44%) |
Feb 02, 2023 | 11.05 | 11.23 | 10.99 | 11.06 | 64,645 | +0.09(+0.80%) |
Feb 01, 2023 | 10.69 | 11.27 | 10.63 | 10.98 | 124,721 | +0.33(+3.11%) |
Jan 31, 2023 | 10.12 | 10.65 | 10.12 | 10.65 | 123,532 | +0.55(+5.49%) |
Jan 30, 2023 | 10.14 | 10.38 | 10.06 | 10.09 | 75,733 | -0.05(-0.48%) |
Jan 27, 2023 | 9.916 | 10.21 | 9.887 | 10.14 | 104,717 | +0.18(+1.86%) |
Jan 26, 2023 | 10.17 | 10.24 | 9.819 | 9.955 | 61,319 | -0.14(-1.35%) |
Jan 25, 2023 | 10.00 | 10.25 | 9.975 | 10.09 | 112,404 | -0.04(-0.38%) |
Jan 24, 2023 | 10.18 | 10.19 | 9.994 | 10.13 | 31,785 | +0.07(+0.68%) |
Jan 23, 2023 | 10.08 | 10.20 | 9.994 | 10.06 | 43,166 | -0.03(-0.29%) |
Jan 20, 2023 | 9.780 | 10.32 | 9.780 | 10.09 | 84,821 | +0.31(+3.18%) |
Jan 19, 2023 | 10.07 | 10.32 | 9.602 | 9.780 | 74,351 | -0.18(-1.85%) |
Jan 18, 2023 | 10.54 | 10.55 | 9.839 | 9.965 | 101,296 | -0.53(-5.09%) |
Jan 17, 2023 | 10.59 | 10.69 | 10.26 | 10.50 | 104,491 | -0.12(-1.10%) |
Jan 13, 2023 | 10.60 | 10.69 | 10.47 | 10.62 | 51,639 | +0.09(+0.83%) |
Jan 12, 2023 | 10.46 | 10.68 | 10.43 | 10.53 | 54,448 | +0.06(+0.56%) |
Jan 11, 2023 | 10.59 | 10.66 | 10.33 | 10.47 | 64,668 | -0.14(-1.28%) |
Jan 10, 2023 | 10.19 | 10.67 | 10.17 | 10.61 | 65,253 | +0.29(+2.83%) |
Jan 09, 2023 | 10.03 | 10.40 | 9.907 | 10.31 | 52,596 | +0.28(+2.81%) |
Jan 06, 2023 | 9.839 | 10.10 | 9.839 | 10.03 | 58,800 | +0.24(+2.48%) |
Jan 05, 2023 | 9.829 | 9.907 | 9.664 | 9.790 | 53,327 | -0.11(-1.08%) |
Jan 04, 2023 | 9.741 | 10.11 | 9.596 | 9.897 | 108,962 | +0.23(+2.41%) |
Jan 03, 2023 | 10.06 | 10.15 | 9.664 | 9.664 | 134,765 | -0.39(-3.87%) |
Dec 30, 2022 | 10.38 | 10.66 | 9.965 | 10.05 | 88,759 | -0.53(-4.96%) |
Dec 29, 2022 | 10.57 | 10.75 | 10.50 | 10.58 | 68,655 | +0.10(+0.93%) |
Dec 28, 2022 | 10.41 | 10.62 | 10.28 | 10.48 | 62,233 | +0.11(+1.03%) |
Dec 27, 2022 | 10.39 | 10.60 | 10.27 | 10.37 | 97,340 | +0.01(+0.09%) |
Dec 23, 2022 | 10.12 | 10.52 | 10.06 | 10.36 | 64,129 | +0.33(+3.29%) |
Dec 22, 2022 | 9.965 | 10.36 | 9.965 | 10.03 | 71,529 | +0.02(+0.19%) |
Dec 21, 2022 | 9.868 | 10.11 | 9.839 | 10.01 | 138,521 | +0.27(+2.79%) |
Dec 20, 2022 | 9.839 | 10.20 | 9.664 | 9.741 | 301,524 | +0.02(+0.20%) |
Dec 19, 2022 | 10.00 | 10.51 | 9.557 | 9.722 | 248,188 | -0.28(-2.82%) |
Dec 16, 2022 | 9.732 | 10.21 | 9.703 | 10.00 | 271,269 | +0.31(+3.21%) |
Dec 15, 2022 | 9.732 | 10.64 | 9.625 | 9.693 | 275,180 | -0.06(-0.60%) |
Dec 14, 2022 | 9.907 | 10.80 | 9.596 | 9.751 | 290,531 | -0.11(-1.08%) |
Dec 13, 2022 | 10.16 | 10.29 | 9.566 | 9.858 | 250,509 | -0.23(-2.31%) |
Dec 12, 2022 | 10.06 | 10.18 | 9.965 | 10.09 | 79,237 | +0.03(+0.29%) |
Dec 09, 2022 | 10.31 | 10.31 | 9.907 | 10.06 | 44,116 | -0.20(-1.99%) |
Dec 08, 2022 | 10.25 | 10.43 | 10.10 | 10.27 | 46,256 | +0.04(+0.38%) |
Dec 07, 2022 | 10.00 | 10.31 | 9.868 | 10.23 | 93,538 | +0.22(+2.24%) |
Dec 06, 2022 | 10.10 | 10.18 | 9.946 | 10.00 | 43,345 | -0.01(-0.10%) |
Dec 05, 2022 | 9.819 | 10.18 | 9.819 | 10.01 | 71,775 | +0.27(+2.79%) |
Dec 02, 2022 | 9.634 | 9.880 | 9.576 | 9.741 | 70,600 | +0.14(+1.42%) |
Dec 01, 2022 | 9.693 | 9.693 | 9.284 | 9.605 | 48,474 | -0.09(-0.90%) |
Nov 30, 2022 | 9.459 | 9.751 | 9.411 | 9.693 | 75,586 | +0.23(+2.47%) |
Nov 29, 2022 | 9.479 | 9.645 | 9.430 | 9.459 | 35,044 | -0.06(-0.61%) |
Nov 28, 2022 | 9.469 | 9.761 | 9.382 | 9.518 | 66,388 | +0.00(+0.00%) |
Nov 25, 2022 | 9.469 | 9.605 | 9.469 | 9.518 | 9,582 | +0.05(+0.51%) |
Nov 23, 2022 | 9.518 | 9.615 | 9.333 | 9.469 | 44,091 | -0.05(-0.51%) |
Nov 22, 2022 | 9.469 | 9.542 | 9.255 | 9.518 | 47,699 | +0.13(+1.35%) |
Nov 21, 2022 | 9.421 | 9.528 | 9.236 | 9.391 | 73,311 | -0.23(-2.42%) |
Nov 18, 2022 | 9.314 | 9.809 | 9.252 | 9.625 | 163,345 | +0.24(+2.59%) |
Nov 17, 2022 | 9.051 | 9.479 | 9.051 | 9.382 | 106,162 | +0.35(+3.88%) |
Nov 16, 2022 | 8.730 | 9.139 | 8.730 | 9.032 | 55,965 | +0.32(+3.68%) |
Nov 15, 2022 | 8.896 | 9.000 | 8.468 | 8.711 | 93,074 | -0.17(-1.86%) |
Nov 14, 2022 | 8.458 | 8.876 | 7.933 | 8.876 | 292,989 | +0.34(+3.99%) |
Nov 11, 2022 | 9.022 | 9.041 | 8.526 | 8.536 | 88,951 | -0.49(-5.44%) |
Nov 10, 2022 | 9.085 | 9.306 | 8.911 | 9.027 | 113,845 | -0.03(-0.37%) |
Nov 09, 2022 | 9.128 | 9.405 | 8.908 | 9.061 | 32,100 | -0.08(-0.84%) |
Nov 08, 2022 | 9.204 | 9.537 | 9.089 | 9.137 | 57,648 | -0.13(-1.44%) |
Nov 07, 2022 | 10.54 | 10.55 | 9.099 | 9.271 | 143,102 | -1.06(-10.28%) |
Nov 04, 2022 | 10.13 | 10.46 | 10.13 | 10.33 | 106,052 | +0.24(+2.37%) |
Nov 03, 2022 | 10.17 | 10.46 | 9.836 | 10.09 | 96,095 | -0.03(-0.28%) |
Nov 02, 2022 | 9.979 | 10.36 | 9.874 | 10.12 | 132,975 | +0.17(+1.73%) |
Nov 01, 2022 | 9.443 | 10.06 | 9.338 | 9.950 | 51,075 | +0.60(+6.45%) |
Oct 31, 2022 | 9.233 | 9.529 | 9.089 | 9.348 | 57,846 | +0.13(+1.45%) |
Oct 28, 2022 | 8.821 | 9.276 | 8.821 | 9.214 | 30,635 | +0.39(+4.45%) |
Oct 27, 2022 | 9.108 | 9.209 | 8.764 | 8.821 | 42,322 | -0.27(-2.95%) |
Oct 26, 2022 | 8.754 | 9.271 | 8.745 | 9.089 | 139,607 | +0.33(+3.83%) |
Oct 25, 2022 | 8.515 | 8.812 | 8.424 | 8.754 | 38,712 | +0.15(+1.78%) |
Oct 24, 2022 | 8.601 | 8.745 | 8.420 | 8.601 | 44,912 | +0.02(+0.22%) |
Oct 21, 2022 | 8.553 | 8.725 | 8.420 | 8.582 | 31,092 | +0.09(+1.01%) |
Oct 20, 2022 | 8.477 | 8.655 | 8.400 | 8.496 | 34,989 | -0.01(-0.11%) |
Oct 19, 2022 | 8.687 | 8.687 | 8.458 | 8.506 | 36,373 | -0.18(-2.09%) |
Oct 18, 2022 | 8.553 | 8.812 | 8.506 | 8.687 | 37,259 | +0.18(+2.14%) |
Oct 17, 2022 | 8.534 | 8.898 | 8.467 | 8.506 | 31,166 | -0.06(-0.67%) |
Oct 14, 2022 | 8.860 | 8.860 | 8.372 | 8.563 | 50,634 | -0.27(-3.03%) |
Oct 13, 2022 | 8.420 | 9.084 | 8.420 | 8.831 | 46,195 | +0.26(+3.01%) |
Oct 12, 2022 | 9.080 | 9.186 | 8.515 | 8.573 | 44,742 | -0.57(-6.28%) |
Oct 11, 2022 | 8.620 | 9.281 | 8.501 | 9.147 | 73,928 | +0.48(+5.52%) |
Oct 10, 2022 | 8.534 | 9.022 | 8.448 | 8.668 | 67,242 | +0.13(+1.57%) |
Oct 07, 2022 | 8.391 | 8.640 | 8.391 | 8.534 | 30,327 | +0.14(+1.71%) |
Oct 06, 2022 | 8.573 | 8.611 | 8.180 | 8.391 | 126,268 | -0.20(-2.34%) |
Oct 05, 2022 | 8.955 | 9.022 | 8.456 | 8.592 | 74,037 | -0.35(-3.96%) |
Oct 04, 2022 | 9.070 | 9.223 | 8.908 | 8.946 | 53,833 | +0.03(+0.32%) |
Oct 03, 2022 | 9.013 | 9.199 | 8.869 | 8.917 | 70,907 | -0.03(-0.32%) |
Sep 30, 2022 | 9.022 | 9.223 | 8.936 | 8.946 | 42,956 | -0.05(-0.53%) |
Sep 29, 2022 | 9.013 | 9.227 | 8.946 | 8.994 | 34,178 | -0.09(-0.95%) |
Sep 28, 2022 | 8.908 | 9.262 | 8.908 | 9.080 | 45,619 | +0.17(+1.93%) |
Sep 27, 2022 | 8.821 | 9.195 | 8.783 | 8.908 | 53,336 | +0.06(+0.65%) |
Sep 26, 2022 | 8.888 | 9.214 | 8.745 | 8.850 | 49,127 | -0.11(-1.18%) |
Sep 23, 2022 | 8.936 | 9.089 | 8.858 | 8.955 | 82,412 | +0.02(+0.21%) |
Sep 22, 2022 | 8.850 | 9.048 | 8.745 | 8.936 | 48,220 | -0.03(-0.32%) |
Sep 21, 2022 | 9.424 | 9.424 | 8.936 | 8.965 | 52,547 | -0.37(-4.00%) |
Sep 20, 2022 | 9.089 | 9.424 | 9.038 | 9.338 | 41,699 | +0.11(+1.24%) |
Sep 19, 2022 | 8.965 | 9.266 | 8.611 | 9.223 | 82,009 | +0.07(+0.73%) |
Sep 16, 2022 | 9.166 | 9.175 | 8.974 | 9.156 | 87,209 | -0.01(-0.10%) |
Sep 15, 2022 | 9.328 | 9.414 | 8.994 | 9.166 | 70,516 | -0.17(-1.84%) |
Sep 14, 2022 | 9.281 | 9.434 | 9.185 | 9.338 | 37,796 | +0.06(+0.62%) |
Sep 13, 2022 | 9.290 | 9.462 | 9.214 | 9.281 | 54,173 | -0.08(-0.82%) |
Sep 12, 2022 | 9.089 | 9.482 | 9.089 | 9.357 | 72,535 | +0.27(+2.95%) |
Sep 09, 2022 | 9.185 | 9.185 | 8.879 | 9.089 | 59,235 | -0.07(-0.73%) |
Sep 08, 2022 | 9.137 | 9.328 | 9.003 | 9.156 | 64,568 | +0.02(+0.21%) |
Sep 07, 2022 | 8.917 | 9.252 | 8.869 | 9.137 | 87,020 | +0.15(+1.70%) |
Sep 06, 2022 | 9.185 | 9.233 | 8.812 | 8.984 | 158,130 | -0.33(-3.49%) |
Sep 02, 2022 | 9.376 | 9.577 | 9.166 | 9.309 | 59,658 | +0.03(+0.31%) |
Sep 01, 2022 | 9.836 | 9.836 | 9.214 | 9.281 | 139,162 | -0.71(-7.09%) |
Aug 31, 2022 | 9.654 | 10.01 | 9.577 | 9.989 | 92,191 | +0.19(+1.95%) |
Aug 30, 2022 | 10.32 | 10.39 | 9.749 | 9.797 | 69,086 | -0.50(-4.83%) |
Aug 29, 2022 | 10.04 | 10.67 | 9.950 | 10.29 | 102,184 | +0.15(+1.51%) |
Aug 26, 2022 | 10.52 | 10.60 | 10.05 | 10.14 | 112,989 | -0.28(-2.66%) |
Aug 25, 2022 | 10.52 | 10.52 | 10.14 | 10.42 | 92,576 | -0.02(-0.18%) |
Aug 24, 2022 | 10.27 | 10.49 | 10.20 | 10.44 | 103,326 | +0.06(+0.55%) |
Aug 23, 2022 | 9.998 | 10.40 | 9.740 | 10.38 | 89,979 | +0.38(+3.83%) |
Aug 22, 2022 | 10.07 | 10.15 | 9.328 | 9.998 | 218,508 | -0.26(-2.52%) |
Aug 19, 2022 | 10.67 | 10.85 | 10.24 | 10.26 | 105,001 | -0.53(-4.88%) |
Aug 18, 2022 | 10.20 | 10.89 | 10.19 | 10.78 | 140,578 | +0.54(+5.23%) |
Aug 17, 2022 | 10.21 | 10.43 | 10.14 | 10.25 | 101,965 | +0.08(+0.80%) |
Aug 16, 2022 | 10.27 | 10.36 | 10.17 | 10.17 | 138,932 | +0.06(+0.56%) |
Aug 15, 2022 | 9.691 | 10.29 | 9.691 | 10.11 | 208,316 | +0.43(+4.42%) |
Aug 12, 2022 | 9.482 | 9.691 | 9.358 | 9.681 | 77,424 | +0.14(+1.49%) |
Aug 11, 2022 | 9.349 | 9.681 | 9.349 | 9.539 | 72,357 | +0.09(+0.90%) |
Aug 10, 2022 | 9.700 | 9.729 | 9.301 | 9.453 | 99,445 | -0.21(-2.16%) |
Aug 09, 2022 | 9.396 | 9.824 | 9.244 | 9.662 | 157,076 | +0.26(+2.73%) |
Aug 08, 2022 | 9.026 | 9.672 | 8.883 | 9.406 | 186,138 | +0.86(+10.00%) |
Aug 05, 2022 | 8.304 | 8.593 | 8.289 | 8.551 | 108,377 | +0.27(+3.21%) |
Aug 04, 2022 | 9.187 | 9.187 | 8.076 | 8.285 | 217,367 | -0.99(-10.66%) |
Aug 03, 2022 | 9.833 | 9.968 | 9.130 | 9.273 | 201,296 | -0.50(-5.15%) |
Aug 02, 2022 | 9.757 | 9.833 | 9.653 | 9.776 | 96,810 | +0.17(+1.78%) |
Aug 01, 2022 | 9.263 | 9.662 | 9.159 | 9.605 | 193,067 | +0.46(+4.98%) |
Jul 29, 2022 | 8.921 | 9.216 | 8.845 | 9.149 | 74,400 | +0.32(+3.66%) |
Jul 28, 2022 | 8.921 | 8.921 | 8.570 | 8.826 | 56,167 | -0.01(-0.11%) |
Jul 27, 2022 | 8.570 | 8.907 | 8.570 | 8.836 | 66,810 | +0.36(+4.26%) |
Jul 26, 2022 | 8.532 | 8.684 | 8.456 | 8.475 | 52,772 | -0.22(-2.51%) |
Jul 25, 2022 | 8.855 | 8.990 | 8.655 | 8.693 | 64,486 | -0.18(-2.03%) |
Jul 22, 2022 | 9.130 | 9.178 | 8.764 | 8.874 | 40,524 | -0.17(-1.89%) |
Jul 21, 2022 | 8.855 | 9.125 | 8.805 | 9.045 | 88,640 | +0.21(+2.37%) |
Jul 20, 2022 | 8.731 | 8.936 | 8.608 | 8.836 | 34,521 | +0.10(+1.20%) |
Jul 19, 2022 | 8.788 | 8.983 | 8.704 | 8.731 | 61,802 | +0.05(+0.55%) |
Jul 18, 2022 | 8.541 | 8.779 | 7.667 | 8.684 | 223,577 | +0.14(+1.67%) |
Jul 15, 2022 | 8.636 | 8.674 | 8.494 | 8.541 | 46,291 | -0.12(-1.43%) |
Jul 14, 2022 | 8.503 | 8.674 | 8.463 | 8.665 | 40,268 | +0.10(+1.11%) |
Jul 13, 2022 | 8.484 | 8.788 | 8.484 | 8.570 | 54,676 | +0.10(+1.12%) |
Jul 12, 2022 | 8.484 | 8.646 | 8.380 | 8.475 | 94,182 | +0.00(+0.00%) |
Jul 11, 2022 | 8.275 | 8.598 | 8.275 | 8.475 | 54,656 | +0.16(+1.94%) |
Jul 08, 2022 | 9.092 | 9.092 | 8.228 | 8.313 | 103,891 | -0.75(-8.28%) |
Jul 07, 2022 | 8.665 | 9.097 | 8.635 | 9.064 | 143,737 | +0.46(+5.30%) |
Jul 06, 2022 | 8.218 | 8.693 | 8.161 | 8.608 | 126,110 | +0.45(+5.47%) |
Jul 05, 2022 | 8.408 | 8.475 | 7.991 | 8.161 | 64,240 | -0.21(-2.50%) |
Jul 01, 2022 | 8.788 | 8.788 | 8.332 | 8.370 | 82,751 | -0.33(-3.82%) |
Jun 30, 2022 | 8.380 | 8.737 | 8.294 | 8.703 | 80,165 | +0.34(+4.09%) |
Jun 29, 2022 | 8.408 | 8.499 | 8.187 | 8.361 | 61,303 | -0.03(-0.34%) |
Jun 28, 2022 | 8.503 | 8.755 | 8.304 | 8.389 | 150,193 | -0.10(-1.23%) |
Jun 27, 2022 | 8.152 | 8.494 | 7.981 | 8.494 | 140,352 | +0.57(+7.19%) |
Jun 24, 2022 | 7.610 | 8.076 | 7.610 | 7.924 | 59,645 | +0.28(+3.60%) |
Jun 23, 2022 | 7.971 | 8.190 | 7.638 | 7.648 | 97,793 | -0.33(-4.17%) |
Jun 22, 2022 | 7.838 | 8.038 | 7.610 | 7.981 | 58,593 | +0.00(+0.00%) |
Jun 21, 2022 | 7.581 | 7.981 | 7.548 | 7.981 | 60,219 | +0.51(+6.87%) |
Jun 17, 2022 | 7.486 | 7.515 | 7.125 | 7.467 | 127,865 | +0.02(+0.26%) |
Jun 16, 2022 | 7.676 | 7.676 | 7.334 | 7.448 | 41,491 | -0.17(-2.24%) |
Jun 15, 2022 | 7.619 | 7.734 | 7.444 | 7.619 | 54,371 | +0.14(+1.91%) |
Jun 14, 2022 | 7.591 | 7.753 | 7.401 | 7.477 | 161,362 | -0.07(-0.88%) |
Jun 13, 2022 | 7.306 | 7.753 | 7.306 | 7.543 | 58,789 | +0.12(+1.66%) |
Jun 10, 2022 | 7.981 | 8.237 | 7.294 | 7.420 | 76,859 | -0.65(-8.01%) |
Jun 09, 2022 | 8.323 | 8.399 | 7.924 | 8.066 | 60,101 | -0.29(-3.41%) |
Jun 08, 2022 | 8.408 | 8.437 | 8.171 | 8.351 | 58,360 | -0.03(-0.34%) |
Jun 07, 2022 | 8.237 | 8.427 | 8.232 | 8.380 | 148,867 | +0.19(+2.32%) |
Jun 06, 2022 | 7.981 | 8.256 | 7.976 | 8.190 | 99,103 | +0.22(+2.74%) |
Jun 03, 2022 | 7.790 | 8.000 | 7.790 | 7.971 | 73,787 | +0.22(+2.82%) |
Jun 02, 2022 | 7.524 | 7.790 | 7.524 | 7.753 | 72,852 | +0.17(+2.26%) |
Jun 01, 2022 | 7.829 | 7.838 | 7.496 | 7.581 | 78,922 | -0.24(-3.04%) |
May 31, 2022 | 7.572 | 7.838 | 7.543 | 7.819 | 92,202 | +0.26(+3.39%) |
May 27, 2022 | 7.163 | 7.572 | 7.135 | 7.562 | 73,224 | +0.48(+6.70%) |
May 26, 2022 | 6.935 | 7.144 | 6.930 | 7.087 | 74,954 | +0.15(+2.19%) |
May 25, 2022 | 6.935 | 6.992 | 6.916 | 6.935 | 67,649 | +0.02(+0.27%) |
May 24, 2022 | 6.935 | 6.992 | 6.840 | 6.916 | 68,849 | -0.02(-0.27%) |
May 23, 2022 | 6.973 | 7.125 | 6.912 | 6.935 | 57,216 | +0.09(+1.39%) |
May 20, 2022 | 6.926 | 6.969 | 6.840 | 6.840 | 43,761 | +0.00(+0.00%) |
May 19, 2022 | 6.983 | 7.083 | 6.840 | 6.840 | 77,291 | -0.17(-2.37%) |
May 18, 2022 | 6.960 | 7.185 | 6.922 | 7.007 | 94,417 | +0.00(+0.00%) |
May 17, 2022 | 7.120 | 7.120 | 6.922 | 7.007 | 86,998 | -0.04(-0.53%) |
May 16, 2022 | 7.054 | 7.195 | 7.011 | 7.044 | 331,343 | +0.01(+0.13%) |
May 13, 2022 | 6.358 | 7.101 | 6.320 | 7.035 | 720,691 | +0.71(+11.31%) |
May 12, 2022 | 5.991 | 6.348 | 5.935 | 6.320 | 88,416 | +0.23(+3.70%) |
May 11, 2022 | 6.141 | 6.141 | 5.972 | 6.094 | 82,055 | +0.19(+3.18%) |
May 10, 2022 | 5.906 | 6.047 | 5.878 | 5.906 | 45,081 | +0.00(+0.00%) |
May 09, 2022 | 6.038 | 6.320 | 5.737 | 5.906 | 120,627 | -0.07(-1.10%) |
May 06, 2022 | 6.094 | 6.094 | 5.928 | 5.972 | 34,270 | -0.11(-1.85%) |
May 05, 2022 | 6.123 | 6.217 | 6.000 | 6.085 | 31,429 | +0.02(+0.38%) |
May 04, 2022 | 5.941 | 6.071 | 5.895 | 6.062 | 54,149 | +0.12(+2.03%) |
May 03, 2022 | 5.913 | 5.987 | 5.841 | 5.941 | 25,178 | +0.09(+1.59%) |
May 02, 2022 | 6.025 | 6.071 | 5.830 | 5.848 | 53,184 | -0.18(-2.93%) |
Apr 29, 2022 | 6.145 | 6.201 | 5.997 | 6.025 | 25,598 | -0.11(-1.82%) |
Apr 28, 2022 | 6.080 | 6.257 | 6.080 | 6.136 | 43,588 | +0.06(+0.92%) |
Apr 27, 2022 | 6.229 | 6.281 | 6.080 | 6.080 | 18,734 | -0.19(-3.11%) |
Apr 26, 2022 | 6.312 | 6.461 | 6.238 | 6.275 | 46,582 | +0.02(+0.30%) |
Apr 25, 2022 | 6.396 | 6.452 | 6.238 | 6.257 | 47,278 | -0.11(-1.75%) |
Apr 22, 2022 | 6.349 | 6.498 | 6.335 | 6.368 | 41,658 | -0.08(-1.30%) |
Apr 21, 2022 | 6.498 | 6.698 | 6.368 | 6.452 | 78,523 | -0.04(-0.57%) |
Apr 20, 2022 | 6.071 | 6.498 | 6.071 | 6.489 | 37,445 | +0.42(+6.88%) |
Apr 19, 2022 | 5.997 | 6.127 | 5.997 | 6.071 | 14,569 | +0.04(+0.62%) |
Apr 18, 2022 | 6.052 | 6.099 | 5.802 | 6.034 | 27,059 | -0.02(-0.31%) |
Apr 14, 2022 | 6.220 | 6.220 | 6.043 | 6.052 | 17,424 | -0.07(-1.21%) |
Apr 13, 2022 | 6.220 | 6.238 | 6.127 | 6.127 | 13,995 | -0.08(-1.35%) |
Apr 12, 2022 | 6.210 | 6.340 | 6.192 | 6.210 | 17,632 | +0.03(+0.45%) |
Apr 11, 2022 | 6.238 | 6.359 | 6.182 | 6.182 | 32,610 | -0.07(-1.19%) |
Apr 08, 2022 | 6.257 | 6.322 | 6.257 | 6.257 | 20,688 | -0.04(-0.59%) |
Apr 07, 2022 | 6.349 | 6.359 | 6.266 | 6.294 | 30,887 | -0.03(-0.44%) |
Apr 06, 2022 | 6.312 | 6.442 | 6.266 | 6.322 | 38,798 | +0.04(+0.59%) |
Apr 05, 2022 | 6.266 | 6.396 | 6.266 | 6.284 | 13,618 | +0.07(+1.20%) |
Apr 04, 2022 | 6.266 | 6.377 | 6.210 | 6.210 | 21,694 | -0.06(-0.89%) |
Apr 01, 2022 | 6.331 | 6.387 | 6.238 | 6.266 | 21,667 | +0.00(+0.00%) |
Mar 31, 2022 | 6.275 | 6.405 | 6.266 | 6.266 | 16,122 | -0.04(-0.59%) |
Mar 30, 2022 | 6.322 | 6.387 | 6.145 | 6.303 | 14,291 | -0.03(-0.44%) |
Mar 29, 2022 | 6.479 | 6.479 | 6.275 | 6.331 | 19,268 | -0.13(-2.01%) |
Mar 28, 2022 | 6.452 | 6.479 | 6.298 | 6.461 | 17,901 | +0.02(+0.29%) |
Mar 25, 2022 | 6.303 | 6.461 | 6.247 | 6.442 | 23,689 | +0.18(+2.81%) |
Mar 24, 2022 | 6.192 | 6.303 | 6.035 | 6.266 | 34,180 | +0.07(+1.20%) |
Mar 23, 2022 | 6.284 | 6.294 | 6.090 | 6.192 | 9,959 | -0.02(-0.30%) |
Mar 22, 2022 | 6.043 | 6.294 | 6.024 | 6.210 | 20,136 | +0.14(+2.29%) |
Mar 21, 2022 | 6.182 | 6.182 | 5.987 | 6.071 | 20,098 | -0.06(-0.91%) |
Mar 18, 2022 | 6.284 | 6.284 | 6.043 | 6.127 | 24,123 | -0.11(-1.79%) |
Mar 17, 2022 | 6.192 | 6.303 | 6.081 | 6.238 | 36,286 | +0.02(+0.30%) |
Mar 16, 2022 | 6.377 | 6.387 | 6.108 | 6.220 | 20,680 | -0.16(-2.47%) |
Mar 15, 2022 | 6.136 | 6.479 | 6.136 | 6.377 | 42,950 | +0.19(+3.00%) |
Mar 14, 2022 | 6.182 | 6.284 | 6.074 | 6.192 | 40,593 | +0.01(+0.15%) |
Mar 11, 2022 | 6.405 | 6.405 | 6.109 | 6.182 | 27,959 | -0.20(-3.20%) |
Mar 10, 2022 | 5.922 | 6.387 | 5.895 | 6.387 | 165,071 | +0.74(+13.16%) |
Mar 09, 2022 | 5.663 | 5.709 | 5.579 | 5.644 | 37,158 | -0.07(-1.30%) |
Mar 08, 2022 | 5.700 | 5.802 | 5.686 | 5.718 | 38,948 | +0.14(+2.50%) |
Mar 07, 2022 | 5.551 | 5.709 | 5.477 | 5.579 | 42,375 | -0.03(-0.50%) |
Mar 04, 2022 | 5.625 | 5.644 | 5.515 | 5.607 | 14,875 | +0.00(+0.00%) |
Mar 03, 2022 | 5.570 | 5.607 | 5.495 | 5.607 | 5,956 | +0.10(+1.85%) |
Mar 02, 2022 | 5.635 | 5.709 | 5.254 | 5.505 | 33,193 | +0.02(+0.34%) |