Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.640 | 7.840 | 7.450 | 7.720 | 624,469 | +0.06(+0.78%) |
Feb 27, 2023 | 7.350 | 7.720 | 7.290 | 7.660 | 90,546 | +0.44(+6.09%) |
Feb 24, 2023 | 7.810 | 7.810 | 7.150 | 7.220 | 113,775 | -0.50(-6.48%) |
Feb 23, 2023 | 8.040 | 8.070 | 7.605 | 7.720 | 137,839 | -0.32(-3.98%) |
Feb 22, 2023 | 8.610 | 8.770 | 8.020 | 8.040 | 198,232 | -0.56(-6.51%) |
Feb 21, 2023 | 8.370 | 8.720 | 8.135 | 8.600 | 303,303 | +0.17(+2.02%) |
Feb 17, 2023 | 7.840 | 8.460 | 7.820 | 8.430 | 233,011 | +0.68(+8.77%) |
Feb 16, 2023 | 7.790 | 7.900 | 7.567 | 7.750 | 148,595 | -0.17(-2.15%) |
Feb 15, 2023 | 7.900 | 8.000 | 7.740 | 7.920 | 107,066 | -0.01(-0.13%) |
Feb 14, 2023 | 7.910 | 8.050 | 7.780 | 7.930 | 117,537 | +0.00(+0.00%) |
Feb 13, 2023 | 7.700 | 8.175 | 7.500 | 7.930 | 250,462 | +0.57(+7.74%) |
Feb 10, 2023 | 7.560 | 7.560 | 7.235 | 7.360 | 159,311 | -0.24(-3.16%) |
Feb 09, 2023 | 7.930 | 8.020 | 7.570 | 7.600 | 115,152 | -0.14(-1.81%) |
Feb 08, 2023 | 7.800 | 8.160 | 7.560 | 7.740 | 142,204 | -0.15(-1.90%) |
Feb 07, 2023 | 8.150 | 8.180 | 7.710 | 7.890 | 78,979 | -0.27(-3.31%) |
Feb 06, 2023 | 8.140 | 8.172 | 7.920 | 8.160 | 115,572 | +0.03(+0.37%) |
Feb 03, 2023 | 8.230 | 8.390 | 8.040 | 8.130 | 107,495 | -0.22(-2.63%) |
Feb 02, 2023 | 8.480 | 8.668 | 8.270 | 8.350 | 156,792 | -0.03(-0.36%) |
Feb 01, 2023 | 8.380 | 8.710 | 8.095 | 8.380 | 185,830 | +0.02(+0.24%) |
Jan 31, 2023 | 8.410 | 8.620 | 8.155 | 8.360 | 249,263 | -0.04(-0.48%) |
Jan 30, 2023 | 7.900 | 8.490 | 7.710 | 8.400 | 202,593 | +0.45(+5.66%) |
Jan 27, 2023 | 7.320 | 8.050 | 7.320 | 7.950 | 226,305 | +0.58(+7.87%) |
Jan 26, 2023 | 7.170 | 7.459 | 7.170 | 7.370 | 139,199 | +0.20(+2.79%) |
Jan 25, 2023 | 6.780 | 7.200 | 6.580 | 7.170 | 231,205 | +0.37(+5.44%) |
Jan 24, 2023 | 6.540 | 6.929 | 6.430 | 6.800 | 226,088 | +0.34(+5.26%) |
Jan 23, 2023 | 6.400 | 6.610 | 6.260 | 6.460 | 127,469 | +0.10(+1.57%) |
Jan 20, 2023 | 6.390 | 6.470 | 6.260 | 6.360 | 111,779 | +0.04(+0.63%) |
Jan 19, 2023 | 6.570 | 6.570 | 6.270 | 6.320 | 113,802 | -0.26(-3.95%) |
Jan 18, 2023 | 6.930 | 7.060 | 6.560 | 6.580 | 82,408 | -0.33(-4.78%) |
Jan 17, 2023 | 7.100 | 7.100 | 6.720 | 6.910 | 143,140 | -0.08(-1.14%) |
Jan 13, 2023 | 6.730 | 7.190 | 6.730 | 6.990 | 226,336 | +0.21(+3.10%) |
Jan 12, 2023 | 6.510 | 6.780 | 6.445 | 6.780 | 146,987 | +0.27(+4.15%) |
Jan 11, 2023 | 6.290 | 6.520 | 6.270 | 6.510 | 74,873 | +0.20(+3.17%) |
Jan 10, 2023 | 6.350 | 6.455 | 6.210 | 6.310 | 101,385 | -0.02(-0.32%) |
Jan 09, 2023 | 6.650 | 6.750 | 6.310 | 6.330 | 168,055 | -0.27(-4.09%) |
Jan 06, 2023 | 6.570 | 6.710 | 6.380 | 6.600 | 96,188 | +0.05(+0.76%) |
Jan 05, 2023 | 6.620 | 6.730 | 6.420 | 6.550 | 82,405 | -0.11(-1.65%) |
Jan 04, 2023 | 6.500 | 6.765 | 6.500 | 6.660 | 123,763 | +0.18(+2.78%) |
Jan 03, 2023 | 6.570 | 6.750 | 6.410 | 6.480 | 109,930 | -0.04(-0.61%) |
Dec 30, 2022 | 6.370 | 6.555 | 6.295 | 6.520 | 114,916 | +0.05(+0.77%) |
Dec 29, 2022 | 6.080 | 6.510 | 6.050 | 6.470 | 180,464 | +0.44(+7.30%) |
Dec 28, 2022 | 5.940 | 6.070 | 5.910 | 6.030 | 138,942 | +0.09(+1.52%) |
Dec 27, 2022 | 5.970 | 6.389 | 5.910 | 5.940 | 176,828 | -0.07(-1.16%) |
Dec 23, 2022 | 6.060 | 6.069 | 5.840 | 6.010 | 410,903 | -0.04(-0.66%) |
Dec 22, 2022 | 5.880 | 6.060 | 5.850 | 6.050 | 183,413 | +0.16(+2.72%) |
Dec 21, 2022 | 6.050 | 6.130 | 5.845 | 5.890 | 205,908 | -0.15(-2.48%) |
Dec 20, 2022 | 5.790 | 6.060 | 5.775 | 6.040 | 222,498 | +0.22(+3.78%) |
Dec 19, 2022 | 6.100 | 6.110 | 5.730 | 5.820 | 214,960 | -0.28(-4.59%) |
Dec 16, 2022 | 6.090 | 6.190 | 5.959 | 6.100 | 274,584 | +0.00(+0.00%) |
Dec 15, 2022 | 6.030 | 6.120 | 5.950 | 6.100 | 288,722 | +0.01(+0.16%) |
Dec 14, 2022 | 6.190 | 6.470 | 6.010 | 6.090 | 326,044 | -0.02(-0.25%) |
Dec 13, 2022 | 6.250 | 6.707 | 5.840 | 6.105 | 510,887 | -0.01(-0.25%) |
Dec 12, 2022 | 5.760 | 6.220 | 5.710 | 6.120 | 282,224 | +0.32(+5.52%) |
Dec 09, 2022 | 5.900 | 5.980 | 5.780 | 5.800 | 155,896 | -0.02(-0.34%) |
Dec 08, 2022 | 5.880 | 6.020 | 5.695 | 5.820 | 180,026 | +0.02(+0.34%) |
Dec 07, 2022 | 6.100 | 6.160 | 5.710 | 5.800 | 395,907 | -0.34(-5.54%) |
Dec 06, 2022 | 6.560 | 6.600 | 6.072 | 6.140 | 157,752 | -0.35(-5.32%) |
Dec 05, 2022 | 6.370 | 6.770 | 6.305 | 6.485 | 162,676 | +0.11(+1.65%) |
Dec 02, 2022 | 6.290 | 6.390 | 6.200 | 6.380 | 144,624 | +0.07(+1.11%) |
Dec 01, 2022 | 6.130 | 6.450 | 5.920 | 6.310 | 490,528 | +0.15(+2.44%) |
Nov 30, 2022 | 6.240 | 6.315 | 6.020 | 6.160 | 179,559 | -0.03(-0.48%) |
Nov 29, 2022 | 6.340 | 6.380 | 6.175 | 6.190 | 133,811 | -0.15(-2.37%) |
Nov 28, 2022 | 6.340 | 6.590 | 6.280 | 6.340 | 219,674 | -0.04(-0.63%) |
Nov 25, 2022 | 6.370 | 6.590 | 6.300 | 6.380 | 47,530 | +0.00(+0.08%) |
Nov 23, 2022 | 6.150 | 6.700 | 6.100 | 6.375 | 474,732 | +0.29(+4.68%) |
Nov 22, 2022 | 6.120 | 6.220 | 6.000 | 6.090 | 378,983 | +0.00(+0.00%) |
Nov 21, 2022 | 6.260 | 6.310 | 5.900 | 6.090 | 182,233 | -0.17(-2.72%) |
Nov 18, 2022 | 6.010 | 6.500 | 5.910 | 6.260 | 189,851 | +0.38(+6.46%) |
Nov 17, 2022 | 6.000 | 6.100 | 5.720 | 5.880 | 204,366 | -0.27(-4.39%) |
Nov 16, 2022 | 6.240 | 6.460 | 6.110 | 6.150 | 105,366 | -0.11(-1.76%) |
Nov 15, 2022 | 6.470 | 6.550 | 6.190 | 6.260 | 179,416 | -0.03(-0.48%) |
Nov 14, 2022 | 6.160 | 6.740 | 6.070 | 6.290 | 164,664 | +0.10(+1.62%) |
Nov 11, 2022 | 6.450 | 6.760 | 6.150 | 6.190 | 206,712 | -0.24(-3.73%) |
Nov 10, 2022 | 7.000 | 7.150 | 5.700 | 6.430 | 340,106 | -0.25(-3.74%) |
Nov 09, 2022 | 6.900 | 6.959 | 6.670 | 6.680 | 43,995 | -0.22(-3.19%) |
Nov 08, 2022 | 6.960 | 7.282 | 6.875 | 6.900 | 216,631 | +0.02(+0.29%) |
Nov 07, 2022 | 6.810 | 6.990 | 6.810 | 6.880 | 90,287 | +0.06(+0.88%) |
Nov 04, 2022 | 6.925 | 7.010 | 6.645 | 6.820 | 68,275 | -0.15(-2.15%) |
Nov 03, 2022 | 7.000 | 7.215 | 6.830 | 6.970 | 79,068 | -0.08(-1.13%) |
Nov 02, 2022 | 7.340 | 7.425 | 6.990 | 7.050 | 98,286 | -0.26(-3.56%) |
Nov 01, 2022 | 7.270 | 7.693 | 7.250 | 7.310 | 73,921 | +0.04(+0.55%) |
Oct 31, 2022 | 7.250 | 7.370 | 7.050 | 7.270 | 58,466 | -0.08(-1.09%) |
Oct 28, 2022 | 7.620 | 7.620 | 7.200 | 7.350 | 153,154 | -0.17(-2.26%) |
Oct 27, 2022 | 7.670 | 7.780 | 7.480 | 7.520 | 128,009 | -0.15(-1.96%) |
Oct 26, 2022 | 7.820 | 8.030 | 7.560 | 7.670 | 88,257 | -0.02(-0.26%) |
Oct 25, 2022 | 7.550 | 7.922 | 7.450 | 7.690 | 100,071 | +0.18(+2.40%) |
Oct 24, 2022 | 7.750 | 7.750 | 7.430 | 7.510 | 46,837 | -0.16(-2.09%) |
Oct 21, 2022 | 7.760 | 7.870 | 7.500 | 7.670 | 64,335 | -0.03(-0.39%) |
Oct 20, 2022 | 8.330 | 8.330 | 7.680 | 7.700 | 69,280 | -0.56(-6.78%) |
Oct 19, 2022 | 8.510 | 8.550 | 7.350 | 8.260 | 608,619 | -0.38(-4.40%) |
Oct 18, 2022 | 8.760 | 8.940 | 8.610 | 8.640 | 39,158 | +0.04(+0.47%) |
Oct 17, 2022 | 8.060 | 8.625 | 8.000 | 8.600 | 72,250 | +0.74(+9.41%) |
Oct 14, 2022 | 8.240 | 8.400 | 7.840 | 7.860 | 55,029 | -0.28(-3.44%) |
Oct 13, 2022 | 7.840 | 8.205 | 7.740 | 8.140 | 56,665 | +0.06(+0.74%) |
Oct 12, 2022 | 8.020 | 8.180 | 7.730 | 8.080 | 44,218 | +0.06(+0.75%) |
Oct 11, 2022 | 7.580 | 8.290 | 7.300 | 8.020 | 112,325 | +0.31(+4.02%) |
Oct 10, 2022 | 7.950 | 8.145 | 7.670 | 7.710 | 86,098 | -0.33(-4.10%) |
Oct 07, 2022 | 8.710 | 8.850 | 8.000 | 8.040 | 92,241 | -0.80(-9.05%) |
Oct 06, 2022 | 8.860 | 9.150 | 8.810 | 8.840 | 112,233 | -0.09(-1.01%) |
Oct 05, 2022 | 8.850 | 8.980 | 8.640 | 8.930 | 51,900 | -0.05(-0.56%) |
Oct 04, 2022 | 8.310 | 9.000 | 8.310 | 8.980 | 123,523 | +0.76(+9.25%) |
Oct 03, 2022 | 8.500 | 8.500 | 8.050 | 8.220 | 150,348 | -0.19(-2.26%) |
Sep 30, 2022 | 8.420 | 9.090 | 8.370 | 8.410 | 96,442 | -0.02(-0.24%) |
Sep 29, 2022 | 8.620 | 8.650 | 8.240 | 8.430 | 61,708 | -0.31(-3.55%) |
Sep 28, 2022 | 8.170 | 8.820 | 8.090 | 8.740 | 75,647 | +0.70(+8.71%) |
Sep 27, 2022 | 8.040 | 8.380 | 7.965 | 8.040 | 57,168 | +0.02(+0.25%) |
Sep 26, 2022 | 7.600 | 8.130 | 7.600 | 8.020 | 85,135 | +0.47(+6.23%) |
Sep 23, 2022 | 7.620 | 7.850 | 7.464 | 7.550 | 110,897 | -0.15(-1.95%) |
Sep 22, 2022 | 7.690 | 7.750 | 7.280 | 7.700 | 114,345 | -0.03(-0.39%) |
Sep 21, 2022 | 8.540 | 8.540 | 7.600 | 7.730 | 199,830 | -0.81(-9.48%) |
Sep 20, 2022 | 8.570 | 8.640 | 8.410 | 8.540 | 84,161 | -0.15(-1.73%) |
Sep 19, 2022 | 8.930 | 8.940 | 8.640 | 8.690 | 51,275 | -0.32(-3.55%) |
Sep 16, 2022 | 8.820 | 9.070 | 8.620 | 9.010 | 218,285 | -0.01(-0.11%) |
Sep 15, 2022 | 9.090 | 9.370 | 9.000 | 9.020 | 46,486 | -0.18(-1.96%) |
Sep 14, 2022 | 8.850 | 9.270 | 8.850 | 9.200 | 61,033 | +0.34(+3.84%) |
Sep 13, 2022 | 8.820 | 9.020 | 8.610 | 8.860 | 71,550 | -0.21(-2.32%) |
Sep 12, 2022 | 9.270 | 9.270 | 8.940 | 9.070 | 193,029 | -0.18(-1.95%) |
Sep 09, 2022 | 9.490 | 9.490 | 9.200 | 9.250 | 76,227 | -0.09(-0.96%) |
Sep 08, 2022 | 9.130 | 9.390 | 9.010 | 9.340 | 39,971 | +0.14(+1.52%) |
Sep 07, 2022 | 8.850 | 9.200 | 8.845 | 9.200 | 103,209 | +0.30(+3.37%) |
Sep 06, 2022 | 8.950 | 9.380 | 8.850 | 8.900 | 69,275 | -0.04(-0.45%) |
Sep 02, 2022 | 8.680 | 9.200 | 8.630 | 8.940 | 116,946 | +0.29(+3.35%) |
Sep 01, 2022 | 8.180 | 8.690 | 8.120 | 8.650 | 92,009 | +0.35(+4.22%) |
Aug 31, 2022 | 8.600 | 8.725 | 8.300 | 8.300 | 63,518 | -0.16(-1.89%) |
Aug 30, 2022 | 8.700 | 8.870 | 7.920 | 8.460 | 242,974 | -0.24(-2.76%) |
Aug 29, 2022 | 8.900 | 8.920 | 8.590 | 8.700 | 53,244 | -0.25(-2.79%) |
Aug 26, 2022 | 9.250 | 9.250 | 8.760 | 8.950 | 115,700 | -0.32(-3.45%) |
Aug 25, 2022 | 9.520 | 9.520 | 9.230 | 9.270 | 54,501 | -0.16(-1.70%) |
Aug 24, 2022 | 9.250 | 9.505 | 9.250 | 9.430 | 74,653 | +0.14(+1.51%) |
Aug 23, 2022 | 9.240 | 9.340 | 9.040 | 9.290 | 78,527 | +0.07(+0.76%) |
Aug 22, 2022 | 9.540 | 9.673 | 9.120 | 9.220 | 95,532 | -0.38(-3.96%) |
Aug 19, 2022 | 9.580 | 9.850 | 9.520 | 9.600 | 53,482 | -0.30(-3.03%) |
Aug 18, 2022 | 9.770 | 10.12 | 9.500 | 9.900 | 55,322 | +0.11(+1.12%) |
Aug 17, 2022 | 10.35 | 10.48 | 9.760 | 9.790 | 77,119 | -0.73(-6.94%) |
Aug 16, 2022 | 10.92 | 11.10 | 10.47 | 10.52 | 111,512 | -0.59(-5.31%) |
Aug 15, 2022 | 11.14 | 11.57 | 10.93 | 11.11 | 235,484 | -0.14(-1.24%) |
Aug 12, 2022 | 10.54 | 11.33 | 10.51 | 11.25 | 158,472 | +0.76(+7.24%) |
Aug 11, 2022 | 10.13 | 10.68 | 10.06 | 10.49 | 267,673 | +0.66(+6.71%) |
Aug 10, 2022 | 9.510 | 10.03 | 9.430 | 9.830 | 92,767 | +0.50(+5.36%) |
Aug 09, 2022 | 9.640 | 9.640 | 9.210 | 9.330 | 67,299 | -0.46(-4.70%) |
Aug 08, 2022 | 10.34 | 10.44 | 9.675 | 9.790 | 143,498 | -0.56(-5.41%) |
Aug 05, 2022 | 9.830 | 10.49 | 9.630 | 10.35 | 179,152 | +0.42(+4.23%) |
Aug 04, 2022 | 9.360 | 10.04 | 9.360 | 9.930 | 145,757 | +0.58(+6.20%) |
Aug 03, 2022 | 8.000 | 9.570 | 8.000 | 9.350 | 301,366 | +1.54(+19.72%) |
Aug 02, 2022 | 8.020 | 8.065 | 7.635 | 7.810 | 132,896 | -0.12(-1.51%) |
Aug 01, 2022 | 8.230 | 8.230 | 7.900 | 7.930 | 110,514 | -0.35(-4.23%) |
Jul 29, 2022 | 8.310 | 8.330 | 7.990 | 8.280 | 120,749 | -0.09(-1.08%) |
Jul 28, 2022 | 8.570 | 8.605 | 8.260 | 8.370 | 110,387 | -0.18(-2.11%) |
Jul 27, 2022 | 8.570 | 8.600 | 8.195 | 8.550 | 89,090 | +0.00(+0.00%) |
Jul 26, 2022 | 8.360 | 8.750 | 8.135 | 8.550 | 140,589 | +0.10(+1.18%) |
Jul 25, 2022 | 7.980 | 8.480 | 7.900 | 8.450 | 70,939 | +0.44(+5.49%) |
Jul 22, 2022 | 8.160 | 8.170 | 7.950 | 8.010 | 117,467 | -0.16(-1.96%) |
Jul 21, 2022 | 8.200 | 8.330 | 8.050 | 8.170 | 63,696 | -0.11(-1.33%) |
Jul 20, 2022 | 8.170 | 8.650 | 8.150 | 8.280 | 98,761 | +0.08(+0.98%) |
Jul 19, 2022 | 8.070 | 8.220 | 7.770 | 8.200 | 119,917 | +0.33(+4.19%) |
Jul 18, 2022 | 8.220 | 8.590 | 7.790 | 7.870 | 149,333 | -0.20(-2.48%) |
Jul 15, 2022 | 8.310 | 8.465 | 7.900 | 8.070 | 169,626 | -0.05(-0.62%) |
Jul 14, 2022 | 8.210 | 8.420 | 8.040 | 8.120 | 104,731 | -0.29(-3.45%) |
Jul 13, 2022 | 8.020 | 8.510 | 8.020 | 8.410 | 225,275 | +0.23(+2.81%) |
Jul 12, 2022 | 8.220 | 8.230 | 7.940 | 8.180 | 54,918 | -0.02(-0.24%) |
Jul 11, 2022 | 8.500 | 8.708 | 8.180 | 8.200 | 116,292 | -0.42(-4.87%) |
Jul 08, 2022 | 8.470 | 8.810 | 8.350 | 8.620 | 180,334 | +0.10(+1.17%) |
Jul 07, 2022 | 8.180 | 8.630 | 8.180 | 8.520 | 119,226 | +0.37(+4.54%) |
Jul 06, 2022 | 7.860 | 8.260 | 7.860 | 8.150 | 122,716 | +0.33(+4.22%) |
Jul 05, 2022 | 7.450 | 7.990 | 7.400 | 7.820 | 128,025 | +0.25(+3.30%) |
Jul 01, 2022 | 7.690 | 7.780 | 7.330 | 7.570 | 144,279 | +0.00(+0.00%) |
Jun 30, 2022 | 7.640 | 7.730 | 7.399 | 7.570 | 168,998 | -0.18(-2.32%) |
Jun 29, 2022 | 7.370 | 8.000 | 7.330 | 7.750 | 187,943 | +0.34(+4.59%) |
Jun 28, 2022 | 7.530 | 7.550 | 7.090 | 7.410 | 199,225 | -0.13(-1.72%) |
Jun 27, 2022 | 7.660 | 7.660 | 7.340 | 7.540 | 268,712 | -0.01(-0.13%) |
Jun 24, 2022 | 7.850 | 8.040 | 7.470 | 7.550 | 254,986 | -0.20(-2.58%) |
Jun 23, 2022 | 7.570 | 7.840 | 7.550 | 7.750 | 309,441 | +0.15(+1.97%) |
Jun 22, 2022 | 7.610 | 7.970 | 7.520 | 7.600 | 124,035 | -0.15(-1.94%) |
Jun 21, 2022 | 7.430 | 8.040 | 7.430 | 7.750 | 104,233 | +0.43(+5.87%) |
Jun 17, 2022 | 6.960 | 7.650 | 6.680 | 7.320 | 268,464 | +0.52(+7.65%) |
Jun 16, 2022 | 6.870 | 6.890 | 6.590 | 6.800 | 132,958 | -0.29(-4.09%) |
Jun 15, 2022 | 7.170 | 7.360 | 6.975 | 7.090 | 104,706 | -0.18(-2.48%) |
Jun 14, 2022 | 7.360 | 7.480 | 7.240 | 7.270 | 119,225 | -0.09(-1.22%) |
Jun 13, 2022 | 7.580 | 7.580 | 6.970 | 7.360 | 151,623 | -0.28(-3.66%) |
Jun 10, 2022 | 7.910 | 7.910 | 7.522 | 7.640 | 96,598 | -0.34(-4.26%) |
Jun 09, 2022 | 8.070 | 8.100 | 7.920 | 7.980 | 109,995 | -0.15(-1.85%) |
Jun 08, 2022 | 8.170 | 8.410 | 8.030 | 8.130 | 65,691 | -0.12(-1.45%) |
Jun 07, 2022 | 7.970 | 8.380 | 7.950 | 8.250 | 140,129 | +0.23(+2.87%) |
Jun 06, 2022 | 8.090 | 8.603 | 7.975 | 8.020 | 111,097 | +0.07(+0.88%) |
Jun 03, 2022 | 7.770 | 8.100 | 7.740 | 7.950 | 205,057 | +0.07(+0.89%) |
Jun 02, 2022 | 8.020 | 8.090 | 7.740 | 7.880 | 163,561 | -0.22(-2.72%) |
Jun 01, 2022 | 8.430 | 8.560 | 8.070 | 8.100 | 114,875 | -0.29(-3.46%) |
May 31, 2022 | 8.500 | 8.590 | 8.300 | 8.390 | 217,107 | +0.16(+1.94%) |
May 27, 2022 | 7.800 | 8.370 | 7.690 | 8.230 | 161,832 | +0.54(+7.02%) |
May 26, 2022 | 7.970 | 7.970 | 7.690 | 7.690 | 118,850 | -0.27(-3.39%) |
May 25, 2022 | 8.170 | 8.170 | 7.780 | 7.960 | 240,661 | -0.04(-0.50%) |
May 24, 2022 | 8.090 | 8.195 | 7.700 | 8.000 | 136,461 | -0.19(-2.32%) |
May 23, 2022 | 8.750 | 8.850 | 8.160 | 8.190 | 146,602 | -0.52(-5.97%) |
May 20, 2022 | 8.270 | 8.830 | 8.270 | 8.710 | 240,432 | +0.62(+7.66%) |
May 19, 2022 | 8.020 | 8.270 | 7.730 | 8.090 | 276,032 | +0.00(+0.00%) |
May 18, 2022 | 8.330 | 8.410 | 7.970 | 8.090 | 197,901 | -0.37(-4.37%) |
May 17, 2022 | 8.600 | 8.840 | 8.280 | 8.460 | 134,865 | -0.02(-0.24%) |
May 16, 2022 | 8.710 | 8.720 | 8.250 | 8.480 | 151,581 | -0.23(-2.64%) |
May 13, 2022 | 9.050 | 9.200 | 8.670 | 8.710 | 174,982 | -0.31(-3.44%) |
May 12, 2022 | 8.820 | 9.245 | 8.500 | 9.020 | 158,865 | +0.03(+0.33%) |
May 11, 2022 | 9.480 | 9.620 | 8.800 | 8.990 | 159,947 | -0.49(-5.17%) |
May 10, 2022 | 9.020 | 9.640 | 8.900 | 9.480 | 154,519 | +0.66(+7.48%) |
May 09, 2022 | 9.500 | 9.590 | 8.620 | 8.820 | 166,497 | -0.79(-8.22%) |
May 06, 2022 | 9.720 | 9.910 | 9.360 | 9.610 | 134,888 | -0.19(-1.94%) |
May 05, 2022 | 10.42 | 10.59 | 9.610 | 9.800 | 92,401 | -0.75(-7.11%) |
May 04, 2022 | 10.43 | 10.63 | 9.880 | 10.55 | 124,284 | +0.08(+0.76%) |
May 03, 2022 | 10.35 | 10.76 | 10.33 | 10.47 | 110,661 | +0.13(+1.26%) |
May 02, 2022 | 10.24 | 10.61 | 9.950 | 10.34 | 109,446 | +0.05(+0.49%) |
Apr 29, 2022 | 10.74 | 11.02 | 10.25 | 10.29 | 83,259 | -0.57(-5.25%) |
Apr 28, 2022 | 11.31 | 11.31 | 10.58 | 10.86 | 288,531 | -0.36(-3.21%) |
Apr 27, 2022 | 11.77 | 11.96 | 11.16 | 11.22 | 137,864 | -0.57(-4.83%) |
Apr 26, 2022 | 12.68 | 12.81 | 11.75 | 11.79 | 109,924 | -1.06(-8.25%) |
Apr 25, 2022 | 12.39 | 12.92 | 12.39 | 12.85 | 70,693 | +0.29(+2.31%) |
Apr 22, 2022 | 12.54 | 12.64 | 12.22 | 12.56 | 82,128 | +0.05(+0.40%) |
Apr 21, 2022 | 13.06 | 13.06 | 12.44 | 12.51 | 79,219 | -0.37(-2.87%) |
Apr 20, 2022 | 12.94 | 13.14 | 12.58 | 12.88 | 48,883 | +0.02(+0.16%) |
Apr 19, 2022 | 12.58 | 12.96 | 12.43 | 12.86 | 64,329 | +0.32(+2.55%) |
Apr 18, 2022 | 12.93 | 12.93 | 12.40 | 12.54 | 94,226 | -0.34(-2.64%) |
Apr 14, 2022 | 13.06 | 13.18 | 12.69 | 12.88 | 66,971 | -0.16(-1.23%) |
Apr 13, 2022 | 12.65 | 13.21 | 12.65 | 13.04 | 121,113 | +0.41(+3.25%) |
Apr 12, 2022 | 12.96 | 13.11 | 12.45 | 12.63 | 210,651 | -0.24(-1.86%) |
Apr 11, 2022 | 13.25 | 13.25 | 12.59 | 12.87 | 187,884 | -0.46(-3.45%) |
Apr 08, 2022 | 13.54 | 13.73 | 13.29 | 13.33 | 191,269 | -0.22(-1.62%) |
Apr 07, 2022 | 13.83 | 14.09 | 13.51 | 13.55 | 180,502 | -0.23(-1.67%) |
Apr 06, 2022 | 13.85 | 14.03 | 13.58 | 13.78 | 265,141 | -0.17(-1.22%) |
Apr 05, 2022 | 14.19 | 14.24 | 13.91 | 13.95 | 176,619 | -0.19(-1.34%) |
Apr 04, 2022 | 14.30 | 14.45 | 13.95 | 14.14 | 183,554 | -0.09(-0.63%) |
Apr 01, 2022 | 13.85 | 14.62 | 13.85 | 14.23 | 234,042 | +0.38(+2.74%) |
Mar 31, 2022 | 14.00 | 14.20 | 13.53 | 13.85 | 194,729 | -0.15(-1.07%) |
Mar 30, 2022 | 14.17 | 15.16 | 13.93 | 14.00 | 348,086 | -0.29(-2.03%) |
Mar 29, 2022 | 13.60 | 14.40 | 13.59 | 14.29 | 556,846 | +0.87(+6.48%) |
Mar 28, 2022 | 13.47 | 13.86 | 13.12 | 13.42 | 154,330 | -0.23(-1.68%) |
Mar 25, 2022 | 13.97 | 13.97 | 13.36 | 13.65 | 383,091 | -0.10(-0.73%) |
Mar 24, 2022 | 13.53 | 13.84 | 13.47 | 13.75 | 158,222 | +0.21(+1.55%) |
Mar 23, 2022 | 14.18 | 14.18 | 13.51 | 13.54 | 200,968 | -0.48(-3.42%) |
Mar 22, 2022 | 14.14 | 14.29 | 13.91 | 14.02 | 125,565 | +0.01(+0.07%) |
Mar 21, 2022 | 14.38 | 14.62 | 13.99 | 14.01 | 123,157 | -0.37(-2.57%) |
Mar 18, 2022 | 14.22 | 14.93 | 14.21 | 14.38 | 236,082 | +0.20(+1.41%) |
Mar 17, 2022 | 13.90 | 14.25 | 13.86 | 14.18 | 125,562 | +0.11(+0.78%) |
Mar 16, 2022 | 13.79 | 14.32 | 13.65 | 14.07 | 137,467 | +0.44(+3.23%) |
Mar 15, 2022 | 13.73 | 13.83 | 13.39 | 13.63 | 74,115 | -0.03(-0.22%) |
Mar 14, 2022 | 14.13 | 14.58 | 13.50 | 13.66 | 104,270 | -0.35(-2.50%) |
Mar 11, 2022 | 14.50 | 14.96 | 14.01 | 14.01 | 73,996 | -0.41(-2.84%) |
Mar 10, 2022 | 14.21 | 14.63 | 14.11 | 14.42 | 111,645 | +0.07(+0.49%) |
Mar 09, 2022 | 14.07 | 14.46 | 13.86 | 14.35 | 125,031 | +0.70(+5.13%) |
Mar 08, 2022 | 13.95 | 13.95 | 13.45 | 13.65 | 95,721 | -0.25(-1.80%) |
Mar 07, 2022 | 13.64 | 14.28 | 13.49 | 13.90 | 163,593 | +0.36(+2.66%) |
Mar 04, 2022 | 13.69 | 13.79 | 13.49 | 13.54 | 79,339 | -0.34(-2.45%) |
Mar 03, 2022 | 14.29 | 14.29 | 13.57 | 13.88 | 84,351 | -0.29(-2.05%) |
Mar 02, 2022 | 13.87 | 14.36 | 13.75 | 14.17 | 77,999 | +0.30(+2.16%) |