Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.200 | 3.475 | 3.070 | 3.340 | 323,362 | +0.12(+3.73%) |
Apr 27, 2023 | 3.260 | 3.370 | 3.180 | 3.220 | 170,092 | -0.01(-0.31%) |
Apr 26, 2023 | 3.560 | 3.560 | 3.180 | 3.230 | 321,916 | -0.31(-8.76%) |
Apr 25, 2023 | 3.690 | 3.710 | 3.520 | 3.540 | 394,499 | -0.21(-5.60%) |
Apr 24, 2023 | 3.770 | 3.780 | 3.640 | 3.750 | 170,415 | -0.02(-0.53%) |
Apr 21, 2023 | 3.670 | 3.800 | 3.640 | 3.770 | 133,559 | +0.09(+2.45%) |
Apr 20, 2023 | 3.830 | 3.880 | 3.650 | 3.680 | 125,084 | -0.21(-5.40%) |
Apr 19, 2023 | 3.840 | 3.930 | 3.790 | 3.890 | 102,615 | +0.00(+0.00%) |
Apr 18, 2023 | 4.030 | 4.030 | 3.850 | 3.890 | 135,822 | -0.18(-4.42%) |
Apr 17, 2023 | 3.910 | 4.090 | 3.900 | 4.070 | 212,533 | +0.17(+4.36%) |
Apr 14, 2023 | 4.180 | 4.195 | 3.870 | 3.900 | 245,407 | -0.27(-6.47%) |
Apr 13, 2023 | 3.890 | 4.380 | 3.890 | 4.170 | 532,866 | +0.29(+7.47%) |
Apr 12, 2023 | 3.940 | 4.000 | 3.790 | 3.880 | 301,457 | +0.01(+0.26%) |
Apr 11, 2023 | 3.750 | 3.905 | 3.740 | 3.870 | 377,838 | +0.14(+3.75%) |
Apr 10, 2023 | 3.710 | 3.735 | 3.580 | 3.730 | 363,909 | +0.01(+0.27%) |
Apr 06, 2023 | 3.580 | 3.740 | 3.500 | 3.720 | 524,705 | +0.15(+4.20%) |
Apr 05, 2023 | 3.710 | 3.710 | 3.530 | 3.570 | 325,427 | -0.13(-3.51%) |
Apr 04, 2023 | 3.750 | 3.750 | 3.540 | 3.700 | 352,072 | -0.06(-1.60%) |
Apr 03, 2023 | 3.820 | 3.855 | 3.650 | 3.760 | 238,730 | -0.10(-2.59%) |
Mar 31, 2023 | 3.640 | 3.950 | 3.555 | 3.860 | 446,417 | +0.26(+7.22%) |
Mar 30, 2023 | 3.790 | 3.835 | 3.570 | 3.600 | 191,994 | -0.13(-3.49%) |
Mar 29, 2023 | 3.720 | 3.775 | 3.515 | 3.730 | 389,832 | +0.06(+1.63%) |
Mar 28, 2023 | 3.790 | 3.900 | 3.600 | 3.670 | 268,190 | -0.16(-4.18%) |
Mar 27, 2023 | 3.810 | 3.880 | 3.743 | 3.830 | 281,499 | +0.07(+1.86%) |
Mar 24, 2023 | 3.730 | 3.980 | 3.670 | 3.760 | 415,136 | -0.02(-0.53%) |
Mar 23, 2023 | 3.670 | 3.870 | 3.590 | 3.780 | 500,769 | +0.15(+3.99%) |
Mar 22, 2023 | 4.180 | 4.240 | 3.630 | 3.635 | 420,557 | -0.56(-13.25%) |
Mar 21, 2023 | 4.120 | 4.355 | 4.069 | 4.190 | 517,439 | +0.15(+3.71%) |
Mar 20, 2023 | 4.540 | 4.610 | 4.010 | 4.040 | 691,419 | -0.45(-10.02%) |
Mar 17, 2023 | 4.700 | 4.720 | 4.380 | 4.490 | 694,985 | -0.24(-5.07%) |
Mar 16, 2023 | 4.530 | 4.930 | 4.420 | 4.730 | 451,648 | +0.15(+3.28%) |
Mar 15, 2023 | 4.360 | 4.640 | 4.270 | 4.580 | 528,491 | +0.07(+1.55%) |
Mar 14, 2023 | 4.670 | 4.700 | 4.370 | 4.510 | 379,367 | +0.04(+0.89%) |
Mar 13, 2023 | 4.230 | 4.510 | 4.110 | 4.470 | 342,329 | +0.14(+3.23%) |
Mar 10, 2023 | 4.510 | 4.570 | 4.220 | 4.330 | 336,490 | -0.16(-3.56%) |
Mar 09, 2023 | 4.710 | 4.790 | 4.480 | 4.490 | 235,509 | -0.17(-3.65%) |
Mar 08, 2023 | 4.730 | 4.790 | 4.470 | 4.660 | 337,680 | -0.06(-1.38%) |
Mar 07, 2023 | 4.980 | 4.990 | 4.540 | 4.725 | 532,685 | -0.27(-5.31%) |
Mar 06, 2023 | 5.420 | 5.480 | 4.870 | 4.990 | 783,749 | -0.46(-8.44%) |
Mar 03, 2023 | 4.210 | 6.180 | 4.150 | 5.450 | 3,145,680 | +1.24(+29.45%) |
Mar 02, 2023 | 3.910 | 4.270 | 3.720 | 4.210 | 409,487 | +0.30(+7.67%) |
Mar 01, 2023 | 4.110 | 4.110 | 3.840 | 3.910 | 317,884 | -0.18(-4.40%) |
Feb 28, 2023 | 3.900 | 4.300 | 3.880 | 4.090 | 457,487 | +0.18(+4.60%) |
Feb 27, 2023 | 3.800 | 4.020 | 3.665 | 3.910 | 878,329 | +0.19(+5.11%) |
Feb 24, 2023 | 3.820 | 3.860 | 3.600 | 3.720 | 371,594 | -0.21(-5.34%) |
Feb 23, 2023 | 3.990 | 4.130 | 3.890 | 3.930 | 449,422 | -0.04(-1.01%) |
Feb 22, 2023 | 3.940 | 4.010 | 3.840 | 3.970 | 508,609 | +0.03(+0.76%) |
Feb 21, 2023 | 4.140 | 4.280 | 3.930 | 3.940 | 670,603 | -0.50(-11.26%) |
Feb 17, 2023 | 4.470 | 4.470 | 4.150 | 4.440 | 431,479 | +0.03(+0.68%) |
Feb 16, 2023 | 4.530 | 4.610 | 4.390 | 4.410 | 337,798 | -0.18(-3.92%) |
Feb 15, 2023 | 4.490 | 4.700 | 4.440 | 4.590 | 329,271 | +0.04(+0.88%) |
Feb 14, 2023 | 4.670 | 4.690 | 4.450 | 4.550 | 287,657 | -0.15(-3.19%) |
Feb 13, 2023 | 4.660 | 4.710 | 4.580 | 4.700 | 269,743 | +0.06(+1.29%) |
Feb 10, 2023 | 4.550 | 4.670 | 4.460 | 4.640 | 183,618 | +0.07(+1.53%) |
Feb 09, 2023 | 4.750 | 4.760 | 4.500 | 4.570 | 279,435 | -0.18(-3.79%) |
Feb 08, 2023 | 4.730 | 4.900 | 4.610 | 4.750 | 207,161 | -0.03(-0.63%) |
Feb 07, 2023 | 4.670 | 4.830 | 4.450 | 4.780 | 514,709 | +0.07(+1.49%) |
Feb 06, 2023 | 5.400 | 5.405 | 4.610 | 4.710 | 613,840 | -0.80(-14.52%) |
Feb 03, 2023 | 5.310 | 5.730 | 5.250 | 5.510 | 543,251 | +0.05(+1.01%) |
Feb 02, 2023 | 4.970 | 5.630 | 4.970 | 5.455 | 530,965 | +0.63(+13.17%) |
Feb 01, 2023 | 4.540 | 4.940 | 4.430 | 4.820 | 366,502 | +0.27(+5.93%) |
Jan 31, 2023 | 4.560 | 4.840 | 4.510 | 4.550 | 288,303 | -0.01(-0.22%) |
Jan 30, 2023 | 5.010 | 5.070 | 4.510 | 4.560 | 463,002 | -0.51(-10.06%) |
Jan 27, 2023 | 4.920 | 5.160 | 4.870 | 5.070 | 150,142 | +0.14(+2.84%) |
Jan 26, 2023 | 5.070 | 5.140 | 4.850 | 4.930 | 174,603 | -0.04(-0.80%) |
Jan 25, 2023 | 4.930 | 4.980 | 4.740 | 4.970 | 180,811 | -0.01(-0.20%) |
Jan 24, 2023 | 5.090 | 5.290 | 4.930 | 4.980 | 335,525 | -0.14(-2.73%) |
Jan 23, 2023 | 5.130 | 5.130 | 4.910 | 5.120 | 376,587 | +0.01(+0.20%) |
Jan 20, 2023 | 5.250 | 5.250 | 5.080 | 5.110 | 287,282 | -0.13(-2.48%) |
Jan 19, 2023 | 5.300 | 5.340 | 5.130 | 5.240 | 341,207 | -0.12(-2.24%) |
Jan 18, 2023 | 5.510 | 5.650 | 5.210 | 5.360 | 261,627 | -0.08(-1.47%) |
Jan 17, 2023 | 5.120 | 5.500 | 5.030 | 5.440 | 301,484 | +0.24(+4.62%) |
Jan 13, 2023 | 5.540 | 5.659 | 5.100 | 5.200 | 270,137 | -0.41(-7.31%) |
Jan 12, 2023 | 5.830 | 5.910 | 5.460 | 5.610 | 210,384 | -0.27(-4.59%) |
Jan 11, 2023 | 5.660 | 5.990 | 5.520 | 5.880 | 240,602 | +0.21(+3.80%) |
Jan 10, 2023 | 4.970 | 5.710 | 4.860 | 5.665 | 361,860 | +0.62(+12.40%) |
Jan 09, 2023 | 4.650 | 5.205 | 4.605 | 5.040 | 437,006 | +0.44(+9.57%) |
Jan 06, 2023 | 4.320 | 4.665 | 4.120 | 4.600 | 429,637 | +0.36(+8.49%) |
Jan 05, 2023 | 4.530 | 4.560 | 3.920 | 4.240 | 1,096,481 | -0.32(-7.02%) |
Jan 04, 2023 | 5.520 | 5.820 | 4.510 | 4.560 | 785,625 | -1.29(-22.05%) |
Jan 03, 2023 | 5.930 | 6.070 | 5.620 | 5.850 | 287,069 | +0.05(+0.86%) |
Dec 30, 2022 | 5.570 | 5.858 | 5.510 | 5.800 | 236,257 | +0.12(+2.11%) |
Dec 29, 2022 | 5.090 | 5.680 | 5.000 | 5.680 | 290,997 | +0.65(+12.92%) |
Dec 28, 2022 | 5.100 | 5.210 | 4.860 | 5.030 | 248,193 | -0.04(-0.79%) |
Dec 27, 2022 | 5.640 | 5.640 | 5.060 | 5.070 | 241,738 | -0.58(-10.27%) |
Dec 23, 2022 | 5.590 | 5.740 | 5.480 | 5.650 | 297,127 | -0.03(-0.53%) |
Dec 22, 2022 | 5.420 | 5.690 | 5.260 | 5.680 | 346,523 | +0.18(+3.27%) |
Dec 21, 2022 | 5.510 | 5.720 | 5.410 | 5.500 | 265,301 | +0.06(+1.10%) |
Dec 20, 2022 | 5.450 | 5.780 | 5.420 | 5.440 | 535,647 | -0.08(-1.45%) |
Dec 19, 2022 | 6.260 | 6.440 | 5.290 | 5.520 | 625,534 | -0.74(-11.82%) |
Dec 16, 2022 | 6.240 | 6.750 | 6.230 | 6.260 | 1,102,807 | -0.06(-0.95%) |
Dec 15, 2022 | 6.190 | 6.410 | 6.010 | 6.320 | 434,122 | +0.08(+1.28%) |
Dec 14, 2022 | 6.260 | 6.530 | 6.160 | 6.240 | 488,029 | +0.04(+0.65%) |
Dec 13, 2022 | 6.730 | 6.750 | 6.120 | 6.200 | 317,977 | -0.10(-1.59%) |
Dec 12, 2022 | 6.070 | 6.510 | 6.070 | 6.300 | 325,134 | +0.24(+3.96%) |
Dec 09, 2022 | 6.390 | 6.520 | 6.050 | 6.060 | 226,699 | -0.45(-6.91%) |
Dec 08, 2022 | 6.540 | 6.660 | 6.170 | 6.510 | 280,858 | +0.04(+0.62%) |
Dec 07, 2022 | 6.570 | 6.785 | 6.440 | 6.470 | 217,943 | -0.21(-3.14%) |
Dec 06, 2022 | 6.780 | 6.780 | 6.500 | 6.680 | 191,328 | -0.12(-1.76%) |
Dec 05, 2022 | 6.990 | 7.045 | 6.720 | 6.800 | 254,576 | -0.26(-3.68%) |
Dec 02, 2022 | 6.670 | 7.250 | 6.450 | 7.060 | 352,795 | +0.20(+2.92%) |
Dec 01, 2022 | 6.550 | 7.000 | 6.530 | 6.860 | 263,431 | +0.40(+6.19%) |
Nov 30, 2022 | 6.160 | 6.520 | 5.940 | 6.460 | 417,712 | +0.33(+5.38%) |
Nov 29, 2022 | 6.070 | 6.320 | 5.960 | 6.130 | 292,144 | +0.06(+0.99%) |
Nov 28, 2022 | 6.350 | 6.475 | 5.970 | 6.070 | 394,186 | -0.39(-6.04%) |
Nov 25, 2022 | 6.130 | 6.460 | 6.000 | 6.460 | 162,523 | +0.28(+4.53%) |
Nov 23, 2022 | 6.070 | 6.310 | 6.010 | 6.180 | 284,118 | +0.06(+0.98%) |
Nov 22, 2022 | 6.180 | 6.270 | 5.830 | 6.120 | 320,731 | -0.04(-0.65%) |
Nov 21, 2022 | 6.490 | 6.490 | 6.100 | 6.160 | 310,502 | -0.40(-6.10%) |
Nov 18, 2022 | 7.240 | 7.240 | 6.500 | 6.560 | 281,787 | -0.43(-6.15%) |
Nov 17, 2022 | 7.250 | 7.390 | 6.830 | 6.990 | 198,842 | -0.47(-6.30%) |
Nov 16, 2022 | 8.000 | 8.000 | 7.390 | 7.460 | 193,182 | -0.75(-9.14%) |
Nov 15, 2022 | 8.090 | 8.400 | 8.000 | 8.210 | 230,519 | +0.39(+4.99%) |
Nov 14, 2022 | 8.410 | 8.460 | 7.770 | 7.820 | 223,378 | -0.76(-8.86%) |
Nov 11, 2022 | 7.990 | 8.740 | 7.990 | 8.580 | 284,895 | +0.41(+5.02%) |
Nov 10, 2022 | 7.160 | 8.210 | 7.160 | 8.170 | 351,146 | +1.38(+20.32%) |
Nov 09, 2022 | 6.230 | 7.820 | 6.230 | 6.790 | 525,948 | +0.36(+5.60%) |
Nov 08, 2022 | 7.100 | 7.100 | 6.300 | 6.430 | 486,619 | -0.60(-8.53%) |
Nov 07, 2022 | 7.740 | 7.780 | 6.930 | 7.030 | 261,501 | -0.62(-8.10%) |
Nov 04, 2022 | 7.640 | 7.670 | 7.260 | 7.650 | 233,405 | +0.16(+2.14%) |
Nov 03, 2022 | 7.190 | 7.860 | 7.190 | 7.490 | 172,584 | +0.10(+1.35%) |
Nov 02, 2022 | 7.760 | 7.990 | 7.370 | 7.390 | 222,503 | -0.38(-4.89%) |
Nov 01, 2022 | 8.030 | 8.070 | 7.660 | 7.770 | 285,360 | -0.06(-0.77%) |
Oct 31, 2022 | 7.620 | 8.025 | 7.550 | 7.830 | 448,100 | +0.13(+1.69%) |
Oct 28, 2022 | 7.190 | 7.810 | 7.080 | 7.700 | 323,594 | +0.60(+8.45%) |
Oct 27, 2022 | 7.460 | 7.780 | 7.050 | 7.100 | 996,245 | -0.25(-3.40%) |
Oct 26, 2022 | 7.340 | 7.560 | 7.290 | 7.350 | 406,752 | +0.05(+0.68%) |
Oct 25, 2022 | 6.970 | 7.740 | 6.790 | 7.300 | 310,948 | +0.36(+5.19%) |
Oct 24, 2022 | 6.700 | 6.990 | 6.360 | 6.940 | 232,260 | +0.26(+3.89%) |
Oct 21, 2022 | 6.600 | 6.765 | 6.260 | 6.680 | 186,759 | +0.12(+1.83%) |
Oct 20, 2022 | 6.440 | 6.840 | 6.360 | 6.560 | 165,800 | +0.06(+0.92%) |
Oct 19, 2022 | 6.790 | 6.820 | 6.280 | 6.500 | 313,517 | -0.48(-6.88%) |
Oct 18, 2022 | 6.520 | 7.020 | 6.380 | 6.980 | 479,609 | +0.71(+11.32%) |
Oct 17, 2022 | 6.390 | 6.435 | 6.040 | 6.270 | 371,672 | +0.04(+0.64%) |
Oct 14, 2022 | 6.680 | 6.680 | 6.180 | 6.230 | 239,263 | -0.38(-5.75%) |
Oct 13, 2022 | 6.440 | 6.730 | 5.960 | 6.610 | 339,418 | -0.07(-1.05%) |
Oct 12, 2022 | 6.830 | 7.020 | 6.670 | 6.680 | 265,246 | -0.23(-3.33%) |
Oct 11, 2022 | 7.180 | 7.295 | 6.690 | 6.910 | 283,672 | -0.29(-4.03%) |
Oct 10, 2022 | 7.210 | 7.230 | 6.940 | 7.200 | 246,263 | -0.03(-0.41%) |
Oct 07, 2022 | 7.730 | 7.800 | 7.210 | 7.230 | 196,755 | -0.72(-9.06%) |
Oct 06, 2022 | 8.050 | 8.295 | 7.860 | 7.950 | 120,227 | -0.02(-0.25%) |
Oct 05, 2022 | 7.900 | 8.047 | 7.770 | 7.970 | 135,857 | -0.15(-1.85%) |
Oct 04, 2022 | 8.240 | 8.260 | 7.955 | 8.120 | 310,831 | +0.16(+2.01%) |
Oct 03, 2022 | 7.950 | 8.030 | 7.610 | 7.960 | 177,073 | +0.22(+2.84%) |
Sep 30, 2022 | 7.980 | 8.225 | 7.680 | 7.740 | 245,588 | -0.25(-3.13%) |
Sep 29, 2022 | 8.170 | 8.310 | 7.860 | 7.990 | 227,519 | -0.41(-4.88%) |
Sep 28, 2022 | 7.980 | 8.780 | 8.050 | 8.400 | 310,475 | +0.54(+6.87%) |
Sep 27, 2022 | 7.860 | 8.080 | 7.700 | 7.860 | 207,982 | +0.16(+2.08%) |
Sep 26, 2022 | 7.720 | 8.170 | 7.520 | 7.700 | 206,865 | -0.15(-1.91%) |
Sep 23, 2022 | 7.940 | 8.020 | 7.650 | 7.850 | 233,124 | -0.16(-2.00%) |
Sep 22, 2022 | 8.050 | 8.195 | 7.610 | 8.010 | 236,836 | -0.17(-2.08%) |
Sep 21, 2022 | 8.210 | 8.660 | 7.880 | 8.180 | 221,508 | +0.04(+0.49%) |
Sep 20, 2022 | 8.540 | 8.540 | 8.020 | 8.140 | 146,238 | -0.36(-4.24%) |
Sep 19, 2022 | 8.340 | 8.500 | 7.975 | 8.500 | 170,239 | +0.03(+0.35%) |
Sep 16, 2022 | 8.240 | 8.550 | 7.190 | 8.470 | 603,901 | -0.07(-0.82%) |
Sep 15, 2022 | 8.480 | 9.070 | 8.480 | 8.540 | 289,417 | -0.05(-0.58%) |
Sep 14, 2022 | 9.750 | 9.800 | 8.450 | 8.590 | 265,616 | -1.14(-11.72%) |
Sep 13, 2022 | 9.660 | 9.965 | 9.445 | 9.730 | 381,847 | -0.49(-4.79%) |
Sep 12, 2022 | 9.970 | 10.28 | 9.935 | 10.22 | 167,797 | +0.25(+2.51%) |
Sep 09, 2022 | 9.890 | 10.19 | 9.815 | 9.970 | 222,536 | +0.21(+2.15%) |
Sep 08, 2022 | 9.560 | 10.10 | 9.560 | 9.760 | 168,396 | +0.04(+0.41%) |
Sep 07, 2022 | 9.260 | 9.840 | 9.175 | 9.720 | 197,517 | +0.32(+3.40%) |
Sep 06, 2022 | 9.100 | 9.510 | 8.590 | 9.400 | 316,740 | +0.33(+3.64%) |
Sep 02, 2022 | 9.970 | 10.16 | 8.790 | 9.070 | 227,587 | -0.84(-8.48%) |
Sep 01, 2022 | 9.910 | 9.980 | 9.370 | 9.910 | 469,546 | -0.19(-1.88%) |
Aug 31, 2022 | 9.470 | 10.12 | 9.290 | 10.10 | 282,798 | +0.81(+8.72%) |
Aug 30, 2022 | 9.170 | 9.300 | 8.970 | 9.290 | 425,993 | +0.25(+2.77%) |
Aug 29, 2022 | 9.890 | 10.04 | 8.910 | 9.040 | 391,710 | -1.08(-10.67%) |
Aug 26, 2022 | 11.15 | 11.38 | 9.970 | 10.12 | 260,807 | -1.11(-9.88%) |
Aug 25, 2022 | 10.87 | 11.25 | 10.71 | 11.23 | 133,485 | +0.56(+5.25%) |
Aug 24, 2022 | 10.01 | 10.92 | 9.900 | 10.67 | 100,882 | +0.67(+6.70%) |
Aug 23, 2022 | 10.02 | 10.23 | 9.905 | 10.00 | 220,948 | +0.00(+0.00%) |
Aug 22, 2022 | 10.10 | 10.31 | 9.850 | 10.00 | 384,253 | -0.32(-3.10%) |
Aug 19, 2022 | 10.22 | 10.35 | 10.00 | 10.32 | 234,122 | -0.19(-1.81%) |
Aug 18, 2022 | 10.78 | 11.00 | 10.18 | 10.51 | 174,211 | -0.40(-3.67%) |
Aug 17, 2022 | 10.64 | 11.12 | 10.64 | 10.91 | 307,025 | +0.00(+0.00%) |
Aug 16, 2022 | 11.60 | 11.60 | 10.31 | 10.91 | 321,624 | -0.89(-7.54%) |
Aug 15, 2022 | 11.69 | 12.43 | 11.30 | 11.80 | 323,625 | -0.11(-0.92%) |
Aug 12, 2022 | 10.72 | 12.06 | 10.03 | 11.91 | 604,328 | +1.22(+11.41%) |
Aug 11, 2022 | 12.28 | 13.09 | 9.751 | 10.69 | 749,438 | -2.62(-19.68%) |
Aug 10, 2022 | 9.990 | 13.40 | 9.990 | 13.31 | 695,807 | +3.04(+29.60%) |
Aug 09, 2022 | 10.98 | 10.98 | 10.27 | 10.27 | 227,164 | -0.87(-7.81%) |
Aug 08, 2022 | 11.08 | 11.43 | 10.96 | 11.14 | 286,124 | +0.25(+2.30%) |
Aug 05, 2022 | 10.38 | 10.91 | 10.20 | 10.89 | 172,619 | +0.20(+1.87%) |
Aug 04, 2022 | 10.14 | 10.83 | 10.04 | 10.69 | 255,120 | +0.55(+5.42%) |
Aug 03, 2022 | 9.160 | 10.25 | 9.160 | 10.14 | 230,747 | +1.20(+13.42%) |
Aug 02, 2022 | 8.780 | 9.120 | 8.750 | 8.940 | 224,810 | +0.08(+0.90%) |
Aug 01, 2022 | 8.840 | 9.040 | 8.640 | 8.860 | 253,480 | -0.14(-1.56%) |
Jul 29, 2022 | 8.910 | 9.020 | 8.740 | 9.000 | 166,356 | +0.00(+0.00%) |
Jul 28, 2022 | 9.040 | 9.065 | 8.602 | 9.000 | 224,511 | -0.02(-0.22%) |
Jul 27, 2022 | 9.170 | 9.170 | 8.840 | 9.020 | 305,344 | +0.05(+0.56%) |
Jul 26, 2022 | 8.870 | 9.050 | 8.690 | 8.970 | 255,390 | -0.02(-0.22%) |
Jul 25, 2022 | 8.900 | 9.070 | 8.570 | 8.990 | 189,133 | +0.10(+1.12%) |
Jul 22, 2022 | 9.580 | 9.580 | 8.730 | 8.890 | 247,847 | -0.68(-7.11%) |
Jul 21, 2022 | 9.460 | 9.740 | 9.340 | 9.570 | 303,799 | +0.13(+1.38%) |
Jul 20, 2022 | 9.370 | 9.730 | 9.030 | 9.440 | 382,428 | +0.19(+2.05%) |
Jul 19, 2022 | 9.750 | 9.910 | 9.040 | 9.250 | 232,334 | -0.34(-3.55%) |
Jul 18, 2022 | 10.50 | 10.78 | 9.540 | 9.590 | 164,262 | -0.64(-6.26%) |
Jul 15, 2022 | 10.34 | 10.36 | 9.670 | 10.23 | 216,791 | +0.16(+1.59%) |
Jul 14, 2022 | 10.60 | 10.62 | 9.860 | 10.07 | 138,191 | -0.63(-5.89%) |
Jul 13, 2022 | 10.24 | 10.82 | 10.15 | 10.70 | 126,615 | +0.13(+1.23%) |
Jul 12, 2022 | 10.24 | 10.69 | 9.830 | 10.57 | 198,186 | +0.36(+3.53%) |
Jul 11, 2022 | 10.71 | 10.71 | 10.10 | 10.21 | 149,006 | -0.51(-4.76%) |
Jul 08, 2022 | 10.71 | 11.08 | 10.38 | 10.72 | 201,700 | -0.22(-2.01%) |
Jul 07, 2022 | 10.38 | 10.99 | 10.14 | 10.94 | 172,815 | +0.59(+5.70%) |
Jul 06, 2022 | 10.73 | 11.00 | 10.26 | 10.35 | 216,529 | -0.36(-3.36%) |
Jul 05, 2022 | 9.550 | 10.73 | 9.340 | 10.71 | 395,985 | +0.90(+9.17%) |
Jul 01, 2022 | 8.980 | 9.840 | 8.735 | 9.810 | 275,985 | +0.86(+9.61%) |
Jun 30, 2022 | 8.390 | 8.980 | 8.270 | 8.950 | 345,039 | +0.32(+3.71%) |
Jun 29, 2022 | 8.490 | 8.750 | 8.230 | 8.630 | 409,754 | +0.08(+0.94%) |
Jun 28, 2022 | 8.560 | 8.930 | 8.360 | 8.550 | 305,828 | +0.02(+0.23%) |
Jun 27, 2022 | 9.530 | 9.530 | 8.400 | 8.530 | 456,371 | -1.01(-10.59%) |
Jun 24, 2022 | 8.580 | 9.760 | 8.550 | 9.540 | 2,885,198 | +1.09(+12.90%) |
Jun 23, 2022 | 7.670 | 8.490 | 7.610 | 8.450 | 386,579 | +0.84(+11.04%) |
Jun 22, 2022 | 7.210 | 7.970 | 7.210 | 7.610 | 334,309 | +0.21(+2.84%) |
Jun 21, 2022 | 7.200 | 7.750 | 7.200 | 7.400 | 381,061 | +0.11(+1.51%) |
Jun 17, 2022 | 7.360 | 7.760 | 7.190 | 7.290 | 921,069 | +0.07(+0.97%) |
Jun 16, 2022 | 7.010 | 7.520 | 6.850 | 7.220 | 512,036 | -0.11(-1.50%) |
Jun 15, 2022 | 7.240 | 7.560 | 7.080 | 7.330 | 544,282 | +0.25(+3.53%) |
Jun 14, 2022 | 6.820 | 7.320 | 6.440 | 7.080 | 534,451 | +0.36(+5.36%) |
Jun 13, 2022 | 7.000 | 7.180 | 6.630 | 6.720 | 368,619 | -0.68(-9.19%) |
Jun 10, 2022 | 7.650 | 7.920 | 7.390 | 7.400 | 297,999 | -0.56(-7.04%) |
Jun 09, 2022 | 9.010 | 9.020 | 7.930 | 7.960 | 335,742 | -1.18(-12.91%) |
Jun 08, 2022 | 8.780 | 9.430 | 8.700 | 9.140 | 326,423 | +0.32(+3.63%) |
Jun 07, 2022 | 8.510 | 9.000 | 8.470 | 8.820 | 348,681 | +0.17(+1.97%) |
Jun 06, 2022 | 9.350 | 9.350 | 8.510 | 8.650 | 304,144 | -0.37(-4.10%) |
Jun 03, 2022 | 8.970 | 9.310 | 8.730 | 9.020 | 295,066 | -0.23(-2.49%) |
Jun 02, 2022 | 8.260 | 9.380 | 8.260 | 9.250 | 396,000 | +0.89(+10.65%) |
Jun 01, 2022 | 8.920 | 9.090 | 8.230 | 8.360 | 385,907 | -0.52(-5.86%) |
May 31, 2022 | 8.800 | 8.960 | 8.290 | 8.880 | 846,452 | +0.03(+0.34%) |
May 27, 2022 | 8.060 | 8.850 | 8.060 | 8.850 | 294,380 | +0.87(+10.90%) |
May 26, 2022 | 7.540 | 8.400 | 7.445 | 7.980 | 411,048 | +0.48(+6.40%) |
May 25, 2022 | 7.020 | 7.510 | 6.800 | 7.500 | 559,041 | +0.38(+5.34%) |
May 24, 2022 | 7.420 | 7.420 | 7.030 | 7.120 | 380,770 | -0.50(-6.56%) |
May 23, 2022 | 7.730 | 7.980 | 7.570 | 7.620 | 464,881 | -0.12(-1.55%) |
May 20, 2022 | 7.970 | 8.125 | 7.171 | 7.740 | 302,428 | -0.01(-0.13%) |
May 19, 2022 | 7.630 | 7.930 | 7.380 | 7.750 | 404,874 | +0.12(+1.57%) |
May 18, 2022 | 7.980 | 8.410 | 7.610 | 7.630 | 301,845 | -0.69(-8.29%) |
May 17, 2022 | 8.890 | 9.100 | 8.224 | 8.320 | 303,401 | -0.27(-3.14%) |
May 16, 2022 | 8.600 | 8.860 | 8.280 | 8.590 | 485,531 | -0.11(-1.26%) |
May 13, 2022 | 7.700 | 8.970 | 7.700 | 8.700 | 571,297 | +1.27(+17.09%) |
May 12, 2022 | 6.870 | 7.730 | 6.860 | 7.430 | 566,619 | +0.41(+5.84%) |
May 11, 2022 | 7.610 | 7.940 | 6.840 | 7.020 | 394,364 | -0.69(-8.95%) |
May 10, 2022 | 8.380 | 8.700 | 7.370 | 7.710 | 540,564 | -0.33(-4.10%) |
May 09, 2022 | 8.860 | 9.226 | 7.700 | 8.040 | 465,128 | -1.25(-13.46%) |
May 06, 2022 | 8.860 | 9.510 | 8.370 | 9.290 | 639,320 | +0.29(+3.22%) |
May 05, 2022 | 8.910 | 9.870 | 8.540 | 9.000 | 644,860 | -0.04(-0.44%) |
May 04, 2022 | 8.570 | 9.175 | 8.120 | 9.040 | 417,862 | +0.51(+5.98%) |
May 03, 2022 | 8.380 | 8.770 | 8.150 | 8.530 | 469,451 | +0.07(+0.83%) |