Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.160 | 6.310 | 6.130 | 6.220 | 496,933 | +0.07(+1.14%) |
Apr 27, 2023 | 6.200 | 6.300 | 6.120 | 6.150 | 529,058 | -0.01(-0.16%) |
Apr 26, 2023 | 6.030 | 6.210 | 5.990 | 6.160 | 552,627 | +0.13(+2.16%) |
Apr 25, 2023 | 6.150 | 6.185 | 6.015 | 6.030 | 584,638 | -0.17(-2.74%) |
Apr 24, 2023 | 6.140 | 6.260 | 6.095 | 6.200 | 458,153 | +0.06(+0.98%) |
Apr 21, 2023 | 6.020 | 6.180 | 6.010 | 6.140 | 541,094 | +0.10(+1.66%) |
Apr 20, 2023 | 6.160 | 6.160 | 5.980 | 6.040 | 906,409 | -0.12(-1.95%) |
Apr 19, 2023 | 6.370 | 6.385 | 6.150 | 6.160 | 965,664 | -0.26(-4.05%) |
Apr 18, 2023 | 6.590 | 6.740 | 6.380 | 6.420 | 960,073 | -0.16(-2.43%) |
Apr 17, 2023 | 7.150 | 7.170 | 6.560 | 6.580 | 1,649,299 | -0.60(-8.36%) |
Apr 14, 2023 | 7.160 | 7.270 | 6.930 | 7.180 | 1,362,644 | -0.03(-0.42%) |
Apr 13, 2023 | 6.000 | 7.420 | 5.930 | 7.210 | 5,631,805 | -1.10(-13.24%) |
Apr 12, 2023 | 8.840 | 8.850 | 8.270 | 8.310 | 1,352,873 | -0.43(-4.92%) |
Apr 11, 2023 | 8.410 | 8.790 | 8.410 | 8.740 | 374,511 | +0.34(+4.05%) |
Apr 10, 2023 | 8.130 | 8.462 | 8.100 | 8.400 | 299,152 | +0.31(+3.83%) |
Apr 06, 2023 | 8.020 | 8.125 | 7.885 | 8.090 | 343,434 | +0.07(+0.87%) |
Apr 05, 2023 | 8.220 | 8.240 | 7.950 | 8.020 | 360,120 | -0.26(-3.14%) |
Apr 04, 2023 | 8.500 | 8.540 | 8.220 | 8.280 | 292,550 | -0.19(-2.24%) |
Apr 03, 2023 | 8.530 | 8.680 | 8.370 | 8.470 | 334,482 | -0.01(-0.12%) |
Mar 31, 2023 | 8.340 | 8.510 | 8.300 | 8.480 | 425,906 | +0.19(+2.29%) |
Mar 30, 2023 | 8.180 | 8.380 | 8.155 | 8.290 | 318,035 | +0.21(+2.60%) |
Mar 29, 2023 | 8.070 | 8.195 | 7.915 | 8.080 | 409,659 | +0.09(+1.13%) |
Mar 28, 2023 | 7.930 | 8.060 | 7.855 | 7.990 | 285,405 | +0.03(+0.38%) |
Mar 27, 2023 | 8.080 | 8.085 | 7.872 | 7.960 | 300,975 | -0.05(-0.62%) |
Mar 24, 2023 | 7.780 | 8.010 | 7.660 | 8.010 | 270,181 | +0.16(+2.04%) |
Mar 23, 2023 | 8.000 | 8.000 | 7.740 | 7.850 | 351,706 | -0.03(-0.38%) |
Mar 22, 2023 | 8.030 | 8.105 | 7.880 | 7.880 | 299,137 | -0.17(-2.11%) |
Mar 21, 2023 | 8.030 | 8.250 | 8.030 | 8.050 | 357,739 | +0.17(+2.16%) |
Mar 20, 2023 | 8.100 | 8.240 | 7.870 | 7.880 | 479,733 | -0.20(-2.48%) |
Mar 17, 2023 | 8.300 | 8.360 | 8.060 | 8.080 | 724,999 | -0.31(-3.69%) |
Mar 16, 2023 | 8.170 | 8.470 | 8.115 | 8.390 | 374,147 | +0.22(+2.69%) |
Mar 15, 2023 | 8.130 | 8.280 | 7.930 | 8.170 | 572,485 | -0.13(-1.57%) |
Mar 14, 2023 | 8.460 | 8.600 | 8.260 | 8.300 | 483,027 | +0.04(+0.48%) |
Mar 13, 2023 | 8.610 | 8.795 | 8.260 | 8.260 | 433,030 | -0.49(-5.60%) |
Mar 10, 2023 | 9.040 | 9.060 | 8.675 | 8.750 | 288,783 | -0.33(-3.63%) |
Mar 09, 2023 | 9.040 | 9.270 | 9.040 | 9.080 | 404,818 | -0.02(-0.22%) |
Mar 08, 2023 | 9.120 | 9.120 | 8.980 | 9.100 | 318,267 | +0.04(+0.44%) |
Mar 07, 2023 | 8.790 | 9.080 | 8.750 | 9.060 | 357,916 | +0.44(+5.10%) |
Mar 06, 2023 | 9.040 | 9.140 | 8.560 | 8.620 | 616,353 | -0.36(-4.01%) |
Mar 03, 2023 | 9.010 | 9.070 | 8.940 | 8.980 | 260,105 | -0.02(-0.22%) |
Mar 02, 2023 | 8.950 | 9.137 | 8.950 | 9.000 | 252,106 | +0.08(+0.90%) |
Mar 01, 2023 | 8.930 | 9.080 | 8.875 | 8.920 | 329,939 | -0.07(-0.78%) |
Feb 28, 2023 | 9.100 | 9.190 | 8.990 | 8.990 | 307,920 | -0.14(-1.53%) |
Feb 27, 2023 | 9.320 | 9.470 | 9.080 | 9.130 | 167,355 | -0.07(-0.76%) |
Feb 24, 2023 | 9.130 | 9.260 | 8.981 | 9.200 | 266,423 | -0.08(-0.86%) |
Feb 23, 2023 | 9.280 | 9.410 | 9.150 | 9.280 | 226,481 | +0.05(+0.54%) |
Feb 22, 2023 | 9.010 | 9.355 | 9.010 | 9.230 | 315,275 | +0.25(+2.78%) |
Feb 21, 2023 | 9.710 | 9.800 | 8.980 | 8.980 | 506,200 | -0.91(-9.20%) |
Feb 17, 2023 | 9.860 | 9.945 | 9.770 | 9.890 | 412,773 | +0.10(+1.02%) |
Feb 16, 2023 | 9.750 | 9.890 | 9.600 | 9.790 | 301,003 | -0.12(-1.21%) |
Feb 15, 2023 | 9.430 | 9.940 | 9.330 | 9.910 | 272,353 | +0.40(+4.21%) |
Feb 14, 2023 | 9.530 | 9.630 | 9.380 | 9.510 | 153,138 | -0.05(-0.52%) |
Feb 13, 2023 | 9.350 | 9.640 | 9.300 | 9.560 | 232,318 | +0.18(+1.92%) |
Feb 10, 2023 | 9.370 | 9.680 | 9.330 | 9.380 | 165,790 | -0.02(-0.21%) |
Feb 09, 2023 | 9.700 | 9.710 | 9.395 | 9.400 | 227,916 | -0.20(-2.08%) |
Feb 08, 2023 | 9.560 | 9.740 | 9.470 | 9.600 | 219,191 | -0.04(-0.41%) |
Feb 07, 2023 | 9.710 | 9.845 | 9.550 | 9.640 | 262,571 | -0.07(-0.72%) |
Feb 06, 2023 | 9.850 | 9.950 | 9.680 | 9.710 | 227,804 | -0.27(-2.71%) |
Feb 03, 2023 | 9.770 | 10.11 | 9.750 | 9.980 | 263,856 | +0.12(+1.22%) |
Feb 02, 2023 | 9.780 | 10.16 | 9.750 | 9.860 | 263,495 | +0.15(+1.54%) |
Feb 01, 2023 | 9.410 | 9.810 | 9.395 | 9.710 | 477,665 | +0.28(+2.97%) |
Jan 31, 2023 | 9.090 | 9.525 | 9.090 | 9.430 | 498,198 | +0.37(+4.08%) |
Jan 30, 2023 | 9.440 | 9.440 | 9.050 | 9.060 | 373,325 | -0.32(-3.41%) |
Jan 27, 2023 | 9.180 | 9.400 | 9.040 | 9.380 | 398,984 | +0.15(+1.63%) |
Jan 26, 2023 | 9.320 | 9.418 | 9.145 | 9.230 | 202,780 | +0.01(+0.11%) |
Jan 25, 2023 | 9.120 | 9.280 | 8.960 | 9.220 | 312,458 | +0.00(+0.00%) |
Jan 24, 2023 | 9.310 | 9.370 | 9.140 | 9.220 | 278,671 | -0.10(-1.07%) |
Jan 23, 2023 | 9.500 | 9.600 | 9.190 | 9.320 | 323,930 | -0.13(-1.38%) |
Jan 20, 2023 | 9.270 | 9.490 | 9.166 | 9.450 | 361,430 | +0.27(+2.94%) |
Jan 19, 2023 | 9.130 | 9.295 | 9.100 | 9.180 | 266,270 | -0.03(-0.33%) |
Jan 18, 2023 | 9.620 | 9.840 | 9.175 | 9.210 | 522,225 | -0.37(-3.86%) |
Jan 17, 2023 | 10.12 | 10.17 | 9.540 | 9.580 | 325,699 | -0.51(-5.05%) |
Jan 13, 2023 | 10.03 | 10.16 | 9.950 | 10.09 | 353,157 | +0.02(+0.20%) |
Jan 12, 2023 | 10.20 | 10.23 | 10.04 | 10.07 | 393,671 | -0.01(-0.10%) |
Jan 11, 2023 | 10.18 | 10.25 | 10.03 | 10.08 | 400,924 | -0.01(-0.10%) |
Jan 10, 2023 | 9.940 | 10.12 | 9.840 | 10.09 | 251,537 | +0.08(+0.80%) |
Jan 09, 2023 | 10.18 | 10.26 | 9.970 | 10.01 | 334,076 | -0.15(-1.48%) |
Jan 06, 2023 | 10.00 | 10.26 | 9.915 | 10.16 | 483,013 | +0.21(+2.11%) |
Jan 05, 2023 | 9.720 | 10.00 | 9.580 | 9.950 | 395,138 | +0.20(+2.05%) |
Jan 04, 2023 | 9.310 | 9.810 | 9.260 | 9.750 | 320,980 | +0.49(+5.29%) |
Jan 03, 2023 | 9.460 | 9.640 | 9.180 | 9.260 | 321,886 | -0.15(-1.59%) |
Dec 30, 2022 | 9.070 | 9.440 | 9.070 | 9.410 | 432,539 | +0.32(+3.52%) |
Dec 29, 2022 | 9.150 | 9.320 | 9.020 | 9.090 | 633,344 | +0.00(+0.00%) |
Dec 28, 2022 | 9.100 | 9.250 | 8.990 | 9.090 | 314,668 | -0.02(-0.22%) |
Dec 27, 2022 | 9.130 | 9.300 | 9.050 | 9.110 | 156,117 | -0.02(-0.22%) |
Dec 23, 2022 | 8.930 | 9.160 | 8.880 | 9.130 | 240,082 | +0.21(+2.35%) |
Dec 22, 2022 | 8.990 | 8.990 | 8.720 | 8.920 | 427,765 | -0.10(-1.11%) |
Dec 21, 2022 | 9.030 | 9.100 | 8.880 | 9.020 | 616,749 | +0.13(+1.46%) |
Dec 20, 2022 | 8.950 | 9.300 | 8.660 | 8.890 | 720,408 | -0.13(-1.44%) |
Dec 19, 2022 | 9.350 | 9.560 | 9.010 | 9.020 | 465,782 | -0.31(-3.32%) |
Dec 16, 2022 | 9.240 | 9.370 | 9.140 | 9.330 | 1,666,645 | +0.01(+0.11%) |
Dec 15, 2022 | 9.500 | 9.500 | 9.180 | 9.320 | 620,772 | -0.36(-3.72%) |
Dec 14, 2022 | 9.520 | 9.970 | 9.460 | 9.680 | 527,025 | +0.11(+1.15%) |
Dec 13, 2022 | 9.910 | 10.01 | 9.410 | 9.570 | 533,433 | -0.05(-0.52%) |
Dec 12, 2022 | 9.880 | 9.880 | 9.470 | 9.620 | 501,649 | -0.32(-3.22%) |
Dec 09, 2022 | 10.01 | 10.07 | 9.350 | 9.940 | 663,900 | -0.21(-2.07%) |
Dec 08, 2022 | 9.890 | 10.62 | 9.260 | 10.15 | 1,259,939 | -0.16(-1.55%) |
Dec 07, 2022 | 9.990 | 10.36 | 9.930 | 10.31 | 873,835 | +0.26(+2.59%) |
Dec 06, 2022 | 9.760 | 10.06 | 9.730 | 10.05 | 753,617 | +0.27(+2.76%) |
Dec 05, 2022 | 9.750 | 9.970 | 9.635 | 9.780 | 410,995 | +0.01(+0.10%) |
Dec 02, 2022 | 9.620 | 9.780 | 9.500 | 9.770 | 349,498 | +0.13(+1.35%) |
Dec 01, 2022 | 9.850 | 9.890 | 9.430 | 9.640 | 345,322 | -0.18(-1.83%) |
Nov 30, 2022 | 9.800 | 9.905 | 9.570 | 9.820 | 738,909 | +0.00(+0.00%) |
Nov 29, 2022 | 9.920 | 10.04 | 9.820 | 9.820 | 413,849 | -0.21(-2.09%) |
Nov 28, 2022 | 9.800 | 10.09 | 9.730 | 10.03 | 280,608 | +0.22(+2.24%) |
Nov 25, 2022 | 10.06 | 10.18 | 9.780 | 9.810 | 171,456 | -0.10(-1.01%) |
Nov 23, 2022 | 9.850 | 10.06 | 9.780 | 9.910 | 245,084 | +0.07(+0.71%) |
Nov 22, 2022 | 9.560 | 9.920 | 9.507 | 9.840 | 344,093 | +0.42(+4.46%) |
Nov 21, 2022 | 9.760 | 9.840 | 9.250 | 9.420 | 405,907 | -0.38(-3.88%) |
Nov 18, 2022 | 10.15 | 10.22 | 9.735 | 9.800 | 366,671 | -0.10(-1.01%) |
Nov 17, 2022 | 9.340 | 9.920 | 9.340 | 9.900 | 371,451 | +0.48(+5.10%) |
Nov 16, 2022 | 9.760 | 9.760 | 9.380 | 9.420 | 374,420 | -0.54(-5.42%) |
Nov 15, 2022 | 9.770 | 10.35 | 9.590 | 9.960 | 438,043 | +0.27(+2.79%) |
Nov 14, 2022 | 9.500 | 9.950 | 9.420 | 9.690 | 298,881 | +0.05(+0.52%) |
Nov 11, 2022 | 9.440 | 9.790 | 9.420 | 9.640 | 358,039 | +0.20(+2.12%) |
Nov 10, 2022 | 9.370 | 9.880 | 9.290 | 9.440 | 357,555 | +0.52(+5.83%) |
Nov 09, 2022 | 9.100 | 9.130 | 8.815 | 8.920 | 400,504 | -0.20(-2.19%) |
Nov 08, 2022 | 9.270 | 9.320 | 9.000 | 9.120 | 295,449 | -0.10(-1.08%) |
Nov 07, 2022 | 9.150 | 9.330 | 9.010 | 9.220 | 367,727 | +0.11(+1.21%) |
Nov 04, 2022 | 8.800 | 9.130 | 8.600 | 9.110 | 293,005 | +0.46(+5.32%) |
Nov 03, 2022 | 8.690 | 8.880 | 8.610 | 8.650 | 604,203 | -0.15(-1.70%) |
Nov 02, 2022 | 9.170 | 9.290 | 8.770 | 8.800 | 473,204 | -0.38(-4.14%) |
Nov 01, 2022 | 9.080 | 9.215 | 9.000 | 9.180 | 360,163 | +0.20(+2.23%) |
Oct 31, 2022 | 8.990 | 9.010 | 8.880 | 8.980 | 312,022 | +0.02(+0.22%) |
Oct 28, 2022 | 8.680 | 9.010 | 8.560 | 8.960 | 342,565 | +0.35(+4.07%) |
Oct 27, 2022 | 8.720 | 8.935 | 8.604 | 8.610 | 296,829 | -0.04(-0.46%) |
Oct 26, 2022 | 9.000 | 9.045 | 8.650 | 8.650 | 332,048 | -0.19(-2.15%) |
Oct 25, 2022 | 8.460 | 8.970 | 8.460 | 8.840 | 481,654 | +0.39(+4.62%) |
Oct 24, 2022 | 8.370 | 8.710 | 8.250 | 8.450 | 478,217 | +0.15(+1.81%) |
Oct 21, 2022 | 8.210 | 8.400 | 8.110 | 8.300 | 332,269 | +0.15(+1.84%) |
Oct 20, 2022 | 8.300 | 8.580 | 8.100 | 8.150 | 226,767 | -0.11(-1.33%) |
Oct 19, 2022 | 8.430 | 8.528 | 8.090 | 8.260 | 363,063 | -0.31(-3.62%) |
Oct 18, 2022 | 8.760 | 8.910 | 8.405 | 8.570 | 323,514 | +0.00(+0.00%) |
Oct 17, 2022 | 8.410 | 8.640 | 8.335 | 8.570 | 342,197 | +0.37(+4.51%) |
Oct 14, 2022 | 8.540 | 8.630 | 8.125 | 8.200 | 401,205 | -0.18(-2.15%) |
Oct 13, 2022 | 8.290 | 8.510 | 8.040 | 8.380 | 398,918 | -0.10(-1.18%) |
Oct 12, 2022 | 8.740 | 8.740 | 8.460 | 8.480 | 302,261 | -0.27(-3.09%) |
Oct 11, 2022 | 8.380 | 8.890 | 8.370 | 8.750 | 298,946 | +0.30(+3.55%) |
Oct 10, 2022 | 8.760 | 8.790 | 8.370 | 8.450 | 364,491 | -0.24(-2.76%) |
Oct 07, 2022 | 8.800 | 8.830 | 8.580 | 8.690 | 250,653 | -0.23(-2.58%) |
Oct 06, 2022 | 8.840 | 9.120 | 8.840 | 8.920 | 334,340 | +0.04(+0.45%) |
Oct 05, 2022 | 8.860 | 8.940 | 8.700 | 8.880 | 268,306 | -0.09(-1.00%) |
Oct 04, 2022 | 8.750 | 9.020 | 8.750 | 8.970 | 472,411 | +0.37(+4.30%) |
Oct 03, 2022 | 8.450 | 8.680 | 8.230 | 8.600 | 485,677 | +0.30(+3.61%) |
Sep 30, 2022 | 8.420 | 8.640 | 8.210 | 8.300 | 571,916 | -0.24(-2.81%) |
Sep 29, 2022 | 8.710 | 8.800 | 8.510 | 8.540 | 478,912 | -0.40(-4.47%) |
Sep 28, 2022 | 8.620 | 9.020 | 8.619 | 8.940 | 430,643 | +0.38(+4.44%) |
Sep 27, 2022 | 8.830 | 8.950 | 8.465 | 8.560 | 418,948 | -0.19(-2.17%) |
Sep 26, 2022 | 8.600 | 9.050 | 8.550 | 8.750 | 576,112 | +0.32(+3.80%) |
Sep 23, 2022 | 8.160 | 8.450 | 8.010 | 8.430 | 642,105 | +0.23(+2.80%) |
Sep 22, 2022 | 8.180 | 8.330 | 8.065 | 8.200 | 363,470 | -0.06(-0.73%) |
Sep 21, 2022 | 8.300 | 8.670 | 8.230 | 8.260 | 505,882 | +0.01(+0.12%) |
Sep 20, 2022 | 8.710 | 8.710 | 8.090 | 8.250 | 595,843 | -0.58(-6.57%) |
Sep 19, 2022 | 8.320 | 8.855 | 8.310 | 8.830 | 502,686 | +0.38(+4.50%) |
Sep 16, 2022 | 8.670 | 8.810 | 8.420 | 8.450 | 1,170,856 | -0.26(-2.99%) |
Sep 15, 2022 | 8.810 | 8.925 | 8.528 | 8.710 | 701,029 | -0.10(-1.14%) |
Sep 14, 2022 | 8.610 | 8.920 | 8.500 | 8.810 | 559,708 | +0.20(+2.32%) |
Sep 13, 2022 | 9.080 | 9.080 | 8.490 | 8.610 | 658,242 | -0.61(-6.62%) |
Sep 12, 2022 | 9.260 | 9.530 | 9.210 | 9.220 | 485,778 | -0.03(-0.32%) |
Sep 09, 2022 | 8.810 | 9.260 | 8.810 | 9.250 | 732,562 | +0.49(+5.59%) |
Sep 08, 2022 | 8.930 | 9.030 | 8.665 | 8.760 | 443,318 | -0.30(-3.31%) |
Sep 07, 2022 | 9.010 | 9.390 | 8.985 | 9.060 | 751,755 | +0.05(+0.55%) |
Sep 06, 2022 | 8.740 | 9.580 | 8.740 | 9.010 | 875,194 | +0.29(+3.33%) |
Sep 02, 2022 | 8.180 | 8.960 | 8.120 | 8.720 | 1,599,258 | +0.81(+10.24%) |
Sep 01, 2022 | 7.910 | 8.080 | 7.750 | 7.910 | 1,348,261 | -0.05(-0.63%) |
Aug 31, 2022 | 8.830 | 8.830 | 7.960 | 7.960 | 1,281,775 | -0.86(-9.75%) |
Aug 30, 2022 | 9.190 | 9.290 | 8.775 | 8.820 | 459,174 | -0.28(-3.08%) |
Aug 29, 2022 | 9.020 | 9.530 | 8.880 | 9.100 | 587,223 | +0.03(+0.33%) |
Aug 26, 2022 | 9.650 | 9.690 | 9.070 | 9.070 | 392,389 | -0.60(-6.20%) |
Aug 25, 2022 | 9.630 | 9.840 | 9.560 | 9.670 | 280,514 | -0.01(-0.10%) |
Aug 24, 2022 | 9.830 | 9.880 | 9.650 | 9.680 | 278,217 | -0.15(-1.53%) |
Aug 23, 2022 | 9.830 | 9.980 | 9.800 | 9.830 | 270,620 | +0.07(+0.72%) |
Aug 22, 2022 | 9.890 | 10.04 | 9.680 | 9.760 | 482,750 | -0.30(-2.98%) |
Aug 19, 2022 | 10.26 | 10.45 | 9.915 | 10.06 | 497,604 | -0.30(-2.90%) |
Aug 18, 2022 | 10.34 | 10.38 | 10.13 | 10.36 | 301,656 | -0.02(-0.19%) |
Aug 17, 2022 | 10.69 | 10.70 | 10.37 | 10.38 | 345,883 | -0.44(-4.07%) |
Aug 16, 2022 | 10.29 | 11.11 | 10.22 | 10.82 | 554,799 | +0.49(+4.74%) |
Aug 15, 2022 | 10.24 | 10.38 | 10.15 | 10.33 | 286,289 | +0.10(+0.98%) |
Aug 12, 2022 | 10.40 | 10.44 | 10.14 | 10.23 | 447,462 | -0.06(-0.58%) |
Aug 11, 2022 | 10.19 | 10.40 | 10.15 | 10.29 | 393,750 | +0.23(+2.29%) |
Aug 10, 2022 | 9.960 | 10.08 | 9.810 | 10.06 | 325,522 | +0.38(+3.93%) |
Aug 09, 2022 | 10.18 | 10.28 | 9.610 | 9.680 | 303,638 | -0.50(-4.91%) |
Aug 08, 2022 | 9.750 | 10.36 | 9.750 | 10.18 | 428,608 | +0.50(+5.17%) |
Aug 05, 2022 | 9.790 | 9.890 | 9.640 | 9.680 | 273,684 | -0.14(-1.43%) |
Aug 04, 2022 | 10.13 | 10.16 | 9.800 | 9.820 | 247,667 | -0.27(-2.68%) |
Aug 03, 2022 | 9.930 | 10.14 | 9.810 | 10.09 | 386,498 | +0.19(+1.92%) |
Aug 02, 2022 | 10.02 | 10.12 | 9.879 | 9.900 | 248,771 | -0.09(-0.90%) |
Aug 01, 2022 | 9.670 | 10.21 | 9.550 | 9.990 | 431,947 | +0.13(+1.32%) |
Jul 29, 2022 | 10.00 | 10.02 | 9.740 | 9.860 | 324,600 | -0.07(-0.70%) |
Jul 28, 2022 | 9.690 | 9.970 | 9.500 | 9.930 | 432,173 | +0.24(+2.48%) |
Jul 27, 2022 | 9.420 | 9.770 | 9.200 | 9.690 | 370,057 | +0.31(+3.30%) |
Jul 26, 2022 | 9.660 | 9.670 | 9.310 | 9.380 | 381,648 | -0.49(-4.96%) |
Jul 25, 2022 | 10.17 | 10.24 | 9.780 | 9.870 | 522,523 | -0.23(-2.28%) |
Jul 22, 2022 | 10.28 | 10.28 | 9.950 | 10.10 | 424,538 | -0.10(-0.98%) |
Jul 21, 2022 | 10.17 | 10.20 | 9.870 | 10.20 | 219,705 | -0.04(-0.39%) |
Jul 20, 2022 | 10.19 | 10.31 | 9.910 | 10.24 | 373,804 | +0.01(+0.10%) |
Jul 19, 2022 | 10.04 | 10.30 | 9.860 | 10.23 | 752,328 | +0.32(+3.23%) |
Jul 18, 2022 | 9.850 | 10.19 | 9.810 | 9.910 | 498,793 | +0.06(+0.61%) |
Jul 15, 2022 | 10.13 | 10.14 | 9.795 | 9.850 | 638,593 | -0.01(-0.10%) |
Jul 14, 2022 | 9.770 | 9.910 | 9.660 | 9.860 | 507,958 | -0.08(-0.80%) |
Jul 13, 2022 | 10.03 | 10.08 | 9.790 | 9.940 | 485,654 | -0.09(-0.90%) |
Jul 12, 2022 | 9.940 | 10.28 | 9.930 | 10.03 | 489,379 | +0.03(+0.30%) |
Jul 11, 2022 | 10.00 | 10.21 | 9.960 | 10.00 | 432,911 | -0.03(-0.30%) |
Jul 08, 2022 | 9.920 | 10.18 | 9.830 | 10.03 | 415,435 | +0.10(+1.01%) |
Jul 07, 2022 | 9.860 | 10.14 | 9.840 | 9.930 | 398,878 | +0.07(+0.71%) |
Jul 06, 2022 | 10.09 | 10.22 | 9.810 | 9.860 | 582,003 | -0.26(-2.57%) |
Jul 05, 2022 | 9.850 | 10.17 | 9.722 | 10.12 | 688,114 | +0.08(+0.80%) |
Jul 01, 2022 | 9.620 | 10.05 | 9.388 | 10.04 | 723,356 | +0.45(+4.69%) |
Jun 30, 2022 | 9.050 | 9.695 | 8.890 | 9.590 | 829,942 | +0.40(+4.35%) |
Jun 29, 2022 | 9.970 | 10.09 | 9.140 | 9.190 | 639,467 | -0.82(-8.19%) |
Jun 28, 2022 | 10.32 | 10.49 | 9.980 | 10.01 | 593,665 | -0.31(-3.00%) |
Jun 27, 2022 | 10.62 | 10.74 | 10.30 | 10.32 | 863,822 | -0.24(-2.27%) |
Jun 24, 2022 | 10.31 | 10.74 | 10.25 | 10.56 | 2,008,045 | +0.30(+2.92%) |
Jun 23, 2022 | 10.05 | 10.27 | 9.840 | 10.26 | 1,155,371 | +0.25(+2.50%) |
Jun 22, 2022 | 9.700 | 10.12 | 9.700 | 10.01 | 1,055,962 | +0.21(+2.14%) |
Jun 21, 2022 | 9.890 | 10.11 | 9.790 | 9.800 | 1,100,678 | +0.07(+0.72%) |
Jun 17, 2022 | 9.460 | 9.985 | 9.440 | 9.730 | 1,440,571 | +0.34(+3.62%) |
Jun 16, 2022 | 9.500 | 9.610 | 9.290 | 9.390 | 906,661 | -0.34(-3.49%) |
Jun 15, 2022 | 9.450 | 9.930 | 9.435 | 9.730 | 1,050,051 | +0.34(+3.62%) |
Jun 14, 2022 | 9.320 | 9.630 | 9.290 | 9.390 | 760,502 | +0.10(+1.08%) |
Jun 13, 2022 | 9.110 | 9.500 | 8.990 | 9.290 | 1,213,998 | -0.15(-1.59%) |
Jun 10, 2022 | 9.300 | 9.525 | 9.150 | 9.440 | 972,331 | +0.00(+0.00%) |
Jun 09, 2022 | 9.210 | 9.530 | 9.170 | 9.440 | 772,097 | +0.22(+2.39%) |
Jun 08, 2022 | 9.200 | 9.475 | 9.040 | 9.220 | 1,045,854 | -0.04(-0.43%) |
Jun 07, 2022 | 9.070 | 9.365 | 8.930 | 9.260 | 937,903 | +0.07(+0.76%) |
Jun 06, 2022 | 8.990 | 9.420 | 8.820 | 9.190 | 896,565 | +0.37(+4.20%) |
Jun 03, 2022 | 9.090 | 9.210 | 8.705 | 8.820 | 904,987 | -0.40(-4.34%) |
Jun 02, 2022 | 8.860 | 9.375 | 8.585 | 9.220 | 1,531,853 | +0.46(+5.25%) |
Jun 01, 2022 | 8.750 | 9.100 | 8.460 | 8.760 | 2,070,840 | -0.70(-7.40%) |
May 31, 2022 | 9.680 | 9.680 | 9.260 | 9.460 | 1,195,279 | -0.13(-1.36%) |
May 27, 2022 | 9.800 | 10.15 | 9.410 | 9.590 | 745,985 | -0.18(-1.84%) |
May 26, 2022 | 9.600 | 10.02 | 9.510 | 9.770 | 682,952 | +0.44(+4.72%) |
May 25, 2022 | 8.710 | 9.570 | 8.610 | 9.330 | 984,457 | +0.57(+6.51%) |
May 24, 2022 | 9.140 | 9.220 | 8.550 | 8.760 | 815,037 | -0.54(-5.81%) |
May 23, 2022 | 9.510 | 9.510 | 9.160 | 9.300 | 496,786 | -0.04(-0.43%) |
May 20, 2022 | 9.130 | 9.410 | 8.950 | 9.340 | 973,443 | +0.34(+3.78%) |
May 19, 2022 | 9.050 | 9.160 | 8.855 | 9.000 | 651,558 | -0.20(-2.17%) |
May 18, 2022 | 9.600 | 9.600 | 8.850 | 9.200 | 955,833 | -0.66(-6.69%) |
May 17, 2022 | 9.690 | 10.15 | 9.450 | 9.860 | 850,415 | +0.56(+6.02%) |
May 16, 2022 | 9.220 | 9.420 | 9.080 | 9.300 | 531,202 | -0.02(-0.21%) |
May 13, 2022 | 9.320 | 9.460 | 9.140 | 9.320 | 469,690 | +0.24(+2.64%) |
May 12, 2022 | 9.000 | 9.440 | 8.780 | 9.080 | 869,883 | -0.02(-0.22%) |
May 11, 2022 | 9.180 | 9.550 | 8.930 | 9.100 | 487,993 | +0.00(+0.00%) |
May 10, 2022 | 9.500 | 9.630 | 8.920 | 9.100 | 526,803 | -0.24(-2.57%) |
May 09, 2022 | 9.460 | 9.550 | 9.190 | 9.340 | 523,855 | -0.28(-2.91%) |
May 06, 2022 | 10.00 | 10.01 | 9.555 | 9.620 | 547,541 | -0.49(-4.85%) |
May 05, 2022 | 9.990 | 10.12 | 9.730 | 10.11 | 522,511 | -0.03(-0.30%) |
May 04, 2022 | 10.10 | 10.20 | 9.670 | 10.14 | 416,269 | +0.03(+0.30%) |
May 03, 2022 | 9.900 | 10.14 | 9.830 | 10.11 | 902,385 | +0.16(+1.61%) |