Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.680 | 7.705 | 7.390 | 7.570 | 3,311,812 | -0.10(-1.30%) |
Apr 27, 2023 | 8.280 | 8.320 | 7.400 | 7.670 | 4,812,008 | -0.63(-7.59%) |
Apr 26, 2023 | 8.480 | 8.480 | 8.230 | 8.300 | 775,563 | -0.06(-0.72%) |
Apr 25, 2023 | 8.560 | 8.560 | 8.320 | 8.360 | 931,900 | -0.34(-3.91%) |
Apr 24, 2023 | 8.610 | 8.710 | 8.512 | 8.700 | 680,643 | +0.08(+0.93%) |
Apr 21, 2023 | 8.670 | 8.740 | 8.580 | 8.620 | 1,148,484 | -0.11(-1.26%) |
Apr 20, 2023 | 9.010 | 9.100 | 8.600 | 8.730 | 1,567,588 | -0.43(-4.75%) |
Apr 19, 2023 | 9.350 | 9.440 | 9.090 | 9.165 | 1,094,582 | -0.37(-3.83%) |
Apr 18, 2023 | 9.170 | 9.600 | 9.170 | 9.530 | 1,470,157 | +0.38(+4.15%) |
Apr 17, 2023 | 8.890 | 9.170 | 8.855 | 9.150 | 1,101,321 | +0.16(+1.78%) |
Apr 14, 2023 | 9.060 | 9.130 | 8.840 | 8.990 | 780,343 | -0.12(-1.32%) |
Apr 13, 2023 | 8.970 | 9.290 | 8.880 | 9.110 | 1,274,908 | +0.23(+2.59%) |
Apr 12, 2023 | 9.390 | 9.390 | 8.880 | 8.880 | 1,336,527 | -0.40(-4.31%) |
Apr 11, 2023 | 9.310 | 9.310 | 9.000 | 9.280 | 1,135,407 | -0.01(-0.11%) |
Apr 10, 2023 | 8.900 | 9.300 | 8.790 | 9.290 | 1,491,767 | +0.28(+3.11%) |
Apr 06, 2023 | 9.130 | 9.170 | 8.960 | 9.010 | 911,003 | -0.21(-2.28%) |
Apr 05, 2023 | 9.410 | 9.450 | 9.080 | 9.220 | 1,447,067 | -0.30(-3.15%) |
Apr 04, 2023 | 10.04 | 10.11 | 9.410 | 9.520 | 1,361,196 | -0.52(-5.18%) |
Apr 03, 2023 | 10.44 | 10.47 | 9.381 | 10.04 | 3,698,528 | -0.51(-4.83%) |
Mar 31, 2023 | 10.62 | 10.78 | 10.45 | 10.55 | 1,677,654 | -0.07(-0.66%) |
Mar 30, 2023 | 10.72 | 10.75 | 10.54 | 10.62 | 747,387 | +0.00(+0.00%) |
Mar 29, 2023 | 10.40 | 10.65 | 10.32 | 10.62 | 1,149,101 | +0.38(+3.71%) |
Mar 28, 2023 | 10.30 | 10.31 | 10.00 | 10.24 | 1,071,481 | -0.11(-1.06%) |
Mar 27, 2023 | 9.820 | 10.47 | 9.710 | 10.35 | 1,743,380 | +0.58(+5.94%) |
Mar 24, 2023 | 10.81 | 10.89 | 9.620 | 9.770 | 3,107,468 | -1.17(-10.69%) |
Mar 23, 2023 | 10.55 | 11.04 | 10.53 | 10.94 | 2,065,006 | +0.55(+5.29%) |
Mar 22, 2023 | 10.30 | 10.81 | 10.13 | 10.39 | 2,127,993 | +0.02(+0.19%) |
Mar 21, 2023 | 10.42 | 10.50 | 10.23 | 10.37 | 1,319,691 | +0.11(+1.07%) |
Mar 20, 2023 | 10.21 | 10.58 | 10.21 | 10.26 | 1,789,442 | -0.09(-0.87%) |
Mar 17, 2023 | 10.46 | 10.50 | 10.13 | 10.35 | 2,628,374 | -0.10(-0.96%) |
Mar 16, 2023 | 10.31 | 10.53 | 10.05 | 10.45 | 1,817,925 | +0.13(+1.26%) |
Mar 15, 2023 | 10.38 | 10.47 | 10.02 | 10.32 | 1,685,941 | -0.33(-3.10%) |
Mar 14, 2023 | 10.63 | 10.74 | 10.46 | 10.65 | 2,104,376 | +0.14(+1.33%) |
Mar 13, 2023 | 9.830 | 10.63 | 9.660 | 10.51 | 3,351,418 | +0.41(+4.06%) |
Mar 10, 2023 | 10.43 | 10.54 | 10.02 | 10.10 | 3,207,419 | -0.31(-2.98%) |
Mar 09, 2023 | 10.74 | 10.91 | 10.28 | 10.41 | 1,533,584 | -0.26(-2.44%) |
Mar 08, 2023 | 10.60 | 10.70 | 10.41 | 10.67 | 2,076,874 | +0.09(+0.85%) |
Mar 07, 2023 | 10.75 | 10.76 | 10.54 | 10.58 | 1,533,670 | -0.18(-1.67%) |
Mar 06, 2023 | 11.05 | 11.10 | 10.73 | 10.76 | 1,898,460 | -0.24(-2.18%) |
Mar 03, 2023 | 10.46 | 11.12 | 10.45 | 11.00 | 2,187,269 | +0.55(+5.26%) |
Mar 02, 2023 | 10.28 | 10.52 | 10.04 | 10.45 | 1,228,923 | -0.04(-0.38%) |
Mar 01, 2023 | 10.51 | 10.72 | 10.35 | 10.49 | 2,596,358 | +0.03(+0.29%) |
Feb 28, 2023 | 10.27 | 10.51 | 10.19 | 10.46 | 6,776,385 | +0.24(+2.35%) |
Feb 27, 2023 | 10.32 | 10.40 | 10.15 | 10.22 | 2,578,568 | -0.18(-1.73%) |
Feb 24, 2023 | 10.18 | 10.50 | 10.10 | 10.40 | 2,543,963 | -0.03(-0.29%) |
Feb 23, 2023 | 10.25 | 10.54 | 9.910 | 10.43 | 4,001,824 | +0.54(+5.46%) |
Feb 22, 2023 | 10.00 | 10.00 | 9.750 | 9.890 | 1,845,719 | -0.12(-1.20%) |
Feb 21, 2023 | 9.960 | 10.20 | 9.880 | 10.01 | 4,417,740 | -0.14(-1.38%) |
Feb 17, 2023 | 9.800 | 10.17 | 9.270 | 10.15 | 5,715,119 | +0.79(+8.44%) |
Feb 16, 2023 | 9.560 | 9.625 | 9.330 | 9.360 | 2,651,266 | -0.39(-4.00%) |
Feb 15, 2023 | 9.340 | 9.780 | 9.140 | 9.750 | 3,317,277 | +0.37(+3.94%) |
Feb 14, 2023 | 8.410 | 9.430 | 8.310 | 9.380 | 5,008,182 | +1.17(+14.25%) |
Feb 13, 2023 | 8.290 | 8.335 | 7.990 | 8.210 | 1,130,828 | -0.08(-0.97%) |
Feb 10, 2023 | 8.200 | 8.480 | 8.140 | 8.290 | 2,130,864 | +0.58(+7.52%) |
Feb 09, 2023 | 8.040 | 8.060 | 7.660 | 7.710 | 1,796,313 | -0.21(-2.65%) |
Feb 08, 2023 | 8.070 | 8.290 | 7.840 | 7.920 | 800,253 | -0.22(-2.70%) |
Feb 07, 2023 | 8.010 | 8.210 | 7.660 | 8.140 | 961,500 | +0.09(+1.12%) |
Feb 06, 2023 | 8.200 | 8.265 | 7.915 | 8.050 | 1,193,601 | -0.29(-3.48%) |
Feb 03, 2023 | 8.230 | 8.630 | 8.120 | 8.340 | 1,275,085 | -0.08(-0.95%) |
Feb 02, 2023 | 8.240 | 8.490 | 8.000 | 8.420 | 2,346,389 | +0.46(+5.78%) |
Feb 01, 2023 | 8.000 | 8.110 | 7.850 | 7.960 | 2,218,769 | -0.01(-0.13%) |
Jan 31, 2023 | 7.740 | 8.000 | 7.580 | 7.970 | 1,439,740 | +0.32(+4.18%) |
Jan 30, 2023 | 7.720 | 7.760 | 7.530 | 7.650 | 722,637 | -0.22(-2.80%) |
Jan 27, 2023 | 7.590 | 7.890 | 7.580 | 7.870 | 1,179,868 | +0.14(+1.81%) |
Jan 26, 2023 | 7.630 | 7.735 | 7.430 | 7.730 | 775,051 | +0.28(+3.76%) |
Jan 25, 2023 | 7.360 | 7.460 | 7.170 | 7.450 | 552,023 | -0.05(-0.67%) |
Jan 24, 2023 | 7.420 | 7.590 | 7.320 | 7.500 | 476,238 | +0.00(+0.00%) |
Jan 23, 2023 | 7.270 | 7.630 | 7.215 | 7.500 | 1,286,046 | +0.30(+4.17%) |
Jan 20, 2023 | 7.130 | 7.250 | 6.950 | 7.200 | 750,935 | +0.20(+2.86%) |
Jan 19, 2023 | 7.150 | 7.225 | 6.920 | 7.000 | 726,548 | -0.28(-3.85%) |
Jan 18, 2023 | 7.280 | 7.440 | 7.185 | 7.280 | 1,805,956 | +0.07(+0.97%) |
Jan 17, 2023 | 7.070 | 7.230 | 6.980 | 7.210 | 1,354,306 | +0.12(+1.69%) |
Jan 13, 2023 | 6.890 | 7.100 | 6.875 | 7.090 | 580,536 | +0.12(+1.72%) |
Jan 12, 2023 | 6.830 | 6.995 | 6.655 | 6.970 | 910,553 | +0.21(+3.11%) |
Jan 11, 2023 | 6.670 | 6.780 | 6.610 | 6.760 | 635,369 | +0.13(+1.96%) |
Jan 10, 2023 | 6.550 | 6.630 | 6.430 | 6.630 | 583,146 | +0.08(+1.22%) |
Jan 09, 2023 | 6.310 | 6.685 | 6.260 | 6.550 | 1,239,075 | +0.38(+6.16%) |
Jan 06, 2023 | 5.870 | 6.190 | 5.800 | 6.170 | 1,240,615 | +0.37(+6.38%) |
Jan 05, 2023 | 5.860 | 5.899 | 5.790 | 5.800 | 1,212,669 | -0.11(-1.86%) |
Jan 04, 2023 | 5.880 | 5.965 | 5.780 | 5.910 | 878,143 | +0.12(+2.07%) |
Jan 03, 2023 | 5.940 | 6.030 | 5.745 | 5.790 | 836,804 | -0.04(-0.69%) |
Dec 30, 2022 | 5.700 | 5.860 | 5.660 | 5.830 | 849,822 | +0.02(+0.34%) |
Dec 29, 2022 | 5.930 | 5.995 | 5.780 | 5.810 | 1,075,721 | +0.01(+0.17%) |
Dec 28, 2022 | 5.880 | 5.915 | 5.740 | 5.800 | 1,345,225 | -0.09(-1.53%) |
Dec 27, 2022 | 6.170 | 6.170 | 5.890 | 5.890 | 1,062,653 | -0.32(-5.15%) |
Dec 23, 2022 | 6.300 | 6.380 | 6.180 | 6.210 | 960,541 | -0.15(-2.36%) |
Dec 22, 2022 | 6.380 | 6.485 | 6.240 | 6.360 | 1,927,205 | -0.12(-1.85%) |
Dec 21, 2022 | 6.530 | 6.650 | 6.410 | 6.480 | 898,853 | +0.02(+0.31%) |
Dec 20, 2022 | 6.480 | 6.645 | 6.385 | 6.460 | 840,174 | -0.11(-1.67%) |
Dec 19, 2022 | 6.860 | 6.870 | 6.510 | 6.570 | 1,071,856 | -0.29(-4.23%) |
Dec 16, 2022 | 6.740 | 6.965 | 6.720 | 6.860 | 2,029,452 | +0.03(+0.44%) |
Dec 15, 2022 | 6.850 | 7.030 | 6.830 | 6.830 | 780,122 | -0.20(-2.84%) |
Dec 14, 2022 | 7.090 | 7.225 | 6.880 | 7.030 | 901,855 | -0.08(-1.13%) |
Dec 13, 2022 | 7.210 | 7.350 | 6.950 | 7.110 | 1,066,884 | +0.24(+3.49%) |
Dec 12, 2022 | 6.950 | 7.100 | 6.790 | 6.870 | 1,158,938 | -0.14(-2.00%) |
Dec 09, 2022 | 7.290 | 7.290 | 6.990 | 7.010 | 858,772 | -0.35(-4.76%) |
Dec 08, 2022 | 7.380 | 7.490 | 7.230 | 7.360 | 904,290 | +0.05(+0.68%) |
Dec 07, 2022 | 7.390 | 7.550 | 7.255 | 7.310 | 916,130 | -0.18(-2.40%) |
Dec 06, 2022 | 7.760 | 7.810 | 7.440 | 7.490 | 791,012 | -0.31(-3.97%) |
Dec 05, 2022 | 8.210 | 8.240 | 7.780 | 7.800 | 830,237 | -0.36(-4.41%) |
Dec 02, 2022 | 7.680 | 8.170 | 7.580 | 8.160 | 2,626,602 | +0.27(+3.42%) |
Dec 01, 2022 | 8.250 | 8.250 | 7.880 | 7.890 | 1,193,010 | -0.32(-3.90%) |
Nov 30, 2022 | 7.860 | 8.260 | 7.705 | 8.210 | 1,482,486 | +0.44(+5.66%) |
Nov 29, 2022 | 7.900 | 7.900 | 7.605 | 7.770 | 740,604 | -0.09(-1.15%) |
Nov 28, 2022 | 8.000 | 8.240 | 7.860 | 7.860 | 944,815 | -0.31(-3.79%) |
Nov 25, 2022 | 8.060 | 8.200 | 8.040 | 8.170 | 466,345 | -0.03(-0.37%) |
Nov 23, 2022 | 7.720 | 8.220 | 7.650 | 8.200 | 1,561,911 | +0.45(+5.81%) |
Nov 22, 2022 | 7.600 | 8.005 | 7.560 | 7.750 | 2,084,748 | +0.15(+1.97%) |
Nov 21, 2022 | 7.170 | 7.690 | 7.170 | 7.600 | 2,819,763 | -0.09(-1.17%) |
Nov 18, 2022 | 7.010 | 7.780 | 6.880 | 7.690 | 5,882,780 | +0.95(+14.09%) |
Nov 17, 2022 | 6.800 | 7.080 | 6.610 | 6.740 | 7,596,739 | +0.08(+1.28%) |
Nov 16, 2022 | 7.850 | 7.860 | 6.565 | 6.655 | 8,399,192 | -2.01(-23.24%) |
Nov 15, 2022 | 8.980 | 8.985 | 8.555 | 8.670 | 1,660,302 | -0.09(-1.03%) |
Nov 14, 2022 | 9.030 | 9.135 | 8.685 | 8.760 | 2,467,651 | -0.40(-4.37%) |
Nov 11, 2022 | 8.400 | 9.330 | 8.170 | 9.160 | 5,370,346 | +1.06(+13.09%) |
Nov 10, 2022 | 7.920 | 8.140 | 7.635 | 8.100 | 1,712,964 | +0.68(+9.16%) |
Nov 09, 2022 | 7.630 | 7.660 | 7.360 | 7.420 | 709,702 | -0.28(-3.64%) |
Nov 08, 2022 | 7.800 | 7.985 | 7.490 | 7.700 | 921,514 | -0.08(-1.03%) |
Nov 07, 2022 | 7.600 | 7.795 | 7.455 | 7.780 | 951,588 | +0.10(+1.30%) |
Nov 04, 2022 | 7.340 | 7.690 | 7.250 | 7.680 | 649,835 | +0.36(+4.92%) |
Nov 03, 2022 | 7.270 | 7.595 | 7.250 | 7.320 | 364,502 | -0.06(-0.81%) |
Nov 02, 2022 | 7.660 | 7.360 | 7.380 | 630,573 | -0.29(-3.78%) | |
Nov 01, 2022 | 8.000 | 8.005 | 7.660 | 7.670 | 591,137 | -0.15(-1.92%) |
Oct 31, 2022 | 7.670 | 7.910 | 7.475 | 7.820 | 846,649 | +0.07(+0.90%) |
Oct 28, 2022 | 7.430 | 7.785 | 7.405 | 7.750 | 802,575 | +0.35(+4.73%) |
Oct 27, 2022 | 7.590 | 7.710 | 7.370 | 7.400 | 635,069 | -0.14(-1.86%) |
Oct 26, 2022 | 7.610 | 8.050 | 7.420 | 7.540 | 1,325,778 | -0.33(-4.19%) |
Oct 25, 2022 | 7.650 | 7.985 | 7.510 | 7.870 | 902,560 | +0.22(+2.88%) |
Oct 24, 2022 | 7.350 | 7.660 | 7.352 | 7.650 | 731,722 | +0.14(+1.86%) |
Oct 21, 2022 | 7.320 | 7.520 | 7.220 | 7.510 | 597,392 | +0.24(+3.30%) |
Oct 20, 2022 | 7.270 | 7.645 | 7.245 | 7.270 | 560,826 | +0.02(+0.28%) |
Oct 19, 2022 | 7.070 | 7.320 | 7.020 | 7.250 | 547,773 | +0.11(+1.54%) |
Oct 18, 2022 | 7.310 | 7.490 | 7.025 | 7.140 | 672,957 | +0.08(+1.13%) |
Oct 17, 2022 | 6.920 | 7.105 | 6.890 | 7.060 | 634,316 | +0.34(+5.06%) |
Oct 14, 2022 | 7.360 | 7.370 | 6.690 | 6.720 | 971,317 | -0.54(-7.44%) |
Oct 13, 2022 | 6.840 | 7.270 | 6.730 | 7.260 | 886,966 | +0.17(+2.40%) |
Oct 12, 2022 | 7.300 | 7.380 | 7.000 | 7.090 | 633,897 | -0.19(-2.61%) |
Oct 11, 2022 | 7.240 | 7.370 | 7.090 | 7.280 | 728,883 | -0.04(-0.55%) |
Oct 10, 2022 | 7.590 | 7.630 | 7.035 | 7.320 | 1,022,542 | -0.35(-4.56%) |
Oct 07, 2022 | 7.610 | 7.680 | 7.500 | 7.670 | 723,770 | -0.13(-1.67%) |
Oct 06, 2022 | 7.830 | 8.000 | 7.710 | 7.800 | 762,361 | -0.07(-0.89%) |
Oct 05, 2022 | 7.840 | 7.955 | 7.710 | 7.870 | 1,001,025 | -0.13(-1.62%) |
Oct 04, 2022 | 8.020 | 8.030 | 7.865 | 8.000 | 1,693,001 | +0.21(+2.70%) |
Oct 03, 2022 | 7.340 | 7.795 | 7.260 | 7.790 | 960,772 | +0.47(+6.42%) |
Sep 30, 2022 | 7.470 | 7.750 | 7.300 | 7.320 | 643,640 | -0.21(-2.79%) |
Sep 29, 2022 | 7.590 | 7.590 | 7.250 | 7.530 | 1,084,372 | -0.22(-2.84%) |
Sep 28, 2022 | 7.490 | 7.780 | 7.410 | 7.750 | 1,165,489 | +0.25(+3.33%) |
Sep 27, 2022 | 7.620 | 7.760 | 7.445 | 7.500 | 613,704 | +0.02(+0.27%) |
Sep 26, 2022 | 7.260 | 7.717 | 7.260 | 7.480 | 720,961 | +0.17(+2.33%) |
Sep 23, 2022 | 7.550 | 7.560 | 7.140 | 7.310 | 1,053,646 | -0.37(-4.82%) |
Sep 22, 2022 | 7.860 | 8.000 | 7.485 | 7.680 | 1,768,674 | -0.25(-3.15%) |
Sep 21, 2022 | 8.360 | 8.440 | 7.920 | 7.930 | 1,633,025 | -0.39(-4.69%) |
Sep 20, 2022 | 8.300 | 8.390 | 8.100 | 8.320 | 1,107,065 | -0.09(-1.07%) |
Sep 19, 2022 | 8.130 | 8.450 | 8.080 | 8.410 | 1,041,121 | +0.18(+2.19%) |
Sep 16, 2022 | 8.300 | 8.330 | 8.090 | 8.230 | 1,411,360 | -0.21(-2.49%) |
Sep 15, 2022 | 8.470 | 8.745 | 8.410 | 8.440 | 713,731 | -0.08(-0.94%) |
Sep 14, 2022 | 8.370 | 8.530 | 8.230 | 8.520 | 787,464 | +0.19(+2.28%) |
Sep 13, 2022 | 8.280 | 8.520 | 8.210 | 8.330 | 823,348 | -0.30(-3.48%) |
Sep 12, 2022 | 8.650 | 8.730 | 8.505 | 8.630 | 1,366,333 | +0.05(+0.58%) |
Sep 09, 2022 | 8.730 | 8.765 | 8.480 | 8.580 | 2,814,772 | -0.04(-0.46%) |
Sep 08, 2022 | 8.660 | 8.855 | 8.370 | 8.620 | 2,316,032 | -0.14(-1.60%) |
Sep 07, 2022 | 8.330 | 8.920 | 8.330 | 8.760 | 1,803,597 | +0.43(+5.16%) |
Sep 06, 2022 | 8.340 | 8.490 | 8.120 | 8.330 | 1,208,563 | -0.03(-0.36%) |
Sep 02, 2022 | 8.350 | 8.530 | 8.210 | 8.360 | 1,496,305 | +0.14(+1.70%) |
Sep 01, 2022 | 8.250 | 8.350 | 7.865 | 8.220 | 1,725,463 | -0.29(-3.41%) |
Aug 31, 2022 | 8.130 | 8.530 | 8.105 | 8.510 | 2,696,331 | +0.49(+6.11%) |
Aug 30, 2022 | 8.300 | 8.350 | 7.830 | 8.020 | 1,632,592 | -0.20(-2.43%) |
Aug 29, 2022 | 7.900 | 8.370 | 7.900 | 8.220 | 1,724,572 | +0.18(+2.24%) |
Aug 26, 2022 | 8.220 | 8.280 | 7.990 | 8.040 | 1,695,454 | -0.15(-1.83%) |
Aug 25, 2022 | 7.710 | 8.190 | 7.710 | 8.190 | 2,046,427 | +0.52(+6.78%) |
Aug 24, 2022 | 7.470 | 7.700 | 7.430 | 7.670 | 625,206 | +0.22(+2.95%) |
Aug 23, 2022 | 7.320 | 7.580 | 7.300 | 7.450 | 592,850 | +0.19(+2.62%) |
Aug 22, 2022 | 7.380 | 7.450 | 7.110 | 7.260 | 944,205 | -0.32(-4.22%) |
Aug 19, 2022 | 7.680 | 7.725 | 7.580 | 7.580 | 938,850 | -0.23(-2.94%) |
Aug 18, 2022 | 7.660 | 7.890 | 7.660 | 7.810 | 731,320 | +0.13(+1.69%) |
Aug 17, 2022 | 7.980 | 8.010 | 7.540 | 7.680 | 803,194 | -0.42(-5.19%) |
Aug 16, 2022 | 8.160 | 8.260 | 8.010 | 8.100 | 1,299,965 | -0.06(-0.74%) |
Aug 15, 2022 | 8.080 | 8.190 | 7.825 | 8.160 | 1,310,444 | +0.06(+0.74%) |
Aug 12, 2022 | 8.000 | 8.110 | 7.770 | 8.100 | 2,112,561 | +0.26(+3.32%) |
Aug 11, 2022 | 7.790 | 7.970 | 7.700 | 7.840 | 1,428,076 | +0.16(+2.08%) |
Aug 10, 2022 | 7.390 | 7.700 | 7.230 | 7.680 | 954,229 | +0.51(+7.11%) |
Aug 09, 2022 | 7.410 | 7.450 | 7.075 | 7.170 | 695,435 | -0.35(-4.65%) |
Aug 08, 2022 | 7.660 | 7.740 | 7.420 | 7.520 | 738,858 | -0.10(-1.31%) |
Aug 05, 2022 | 7.490 | 7.685 | 7.490 | 7.620 | 486,092 | -0.03(-0.39%) |
Aug 04, 2022 | 7.510 | 7.650 | 7.470 | 7.650 | 570,751 | +0.06(+0.79%) |
Aug 03, 2022 | 7.260 | 7.640 | 7.260 | 7.590 | 1,090,753 | +0.30(+4.12%) |
Aug 02, 2022 | 7.130 | 7.435 | 6.950 | 7.290 | 809,174 | +0.03(+0.41%) |
Aug 01, 2022 | 7.100 | 7.280 | 6.910 | 7.260 | 763,366 | +0.06(+0.83%) |
Jul 29, 2022 | 7.040 | 7.240 | 6.980 | 7.200 | 1,671,588 | +0.18(+2.56%) |
Jul 28, 2022 | 7.000 | 7.060 | 6.760 | 7.020 | 1,005,673 | +0.02(+0.29%) |
Jul 27, 2022 | 6.830 | 7.020 | 6.750 | 7.000 | 857,890 | +0.39(+5.90%) |
Jul 26, 2022 | 6.550 | 6.720 | 6.420 | 6.610 | 505,849 | +0.01(+0.15%) |
Jul 25, 2022 | 6.620 | 6.660 | 6.480 | 6.600 | 390,468 | -0.03(-0.45%) |
Jul 22, 2022 | 7.070 | 7.070 | 6.605 | 6.630 | 690,692 | -0.43(-6.09%) |
Jul 21, 2022 | 6.780 | 7.080 | 6.690 | 7.060 | 922,430 | +0.27(+3.98%) |
Jul 20, 2022 | 6.430 | 6.830 | 6.320 | 6.790 | 1,300,234 | +0.31(+4.78%) |
Jul 19, 2022 | 6.010 | 6.490 | 5.980 | 6.480 | 1,698,681 | +0.57(+9.64%) |
Jul 18, 2022 | 6.110 | 6.250 | 5.860 | 5.910 | 896,721 | -0.09(-1.50%) |
Jul 15, 2022 | 6.040 | 6.040 | 5.710 | 6.000 | 814,042 | +0.12(+2.04%) |
Jul 14, 2022 | 5.620 | 5.900 | 5.565 | 5.880 | 885,454 | +0.25(+4.44%) |
Jul 13, 2022 | 5.520 | 5.660 | 5.450 | 5.630 | 703,437 | +0.00(+0.00%) |
Jul 12, 2022 | 5.700 | 5.805 | 5.590 | 5.630 | 722,484 | -0.05(-0.88%) |
Jul 11, 2022 | 5.920 | 6.010 | 5.660 | 5.680 | 878,997 | -0.37(-6.12%) |
Jul 08, 2022 | 6.010 | 6.090 | 5.895 | 6.050 | 648,361 | -0.03(-0.49%) |
Jul 07, 2022 | 5.770 | 6.080 | 5.700 | 6.080 | 857,847 | +0.38(+6.67%) |
Jul 06, 2022 | 5.580 | 5.790 | 5.550 | 5.700 | 1,025,657 | +0.09(+1.60%) |
Jul 05, 2022 | 5.300 | 5.620 | 5.225 | 5.610 | 1,272,320 | +0.15(+2.75%) |
Jul 01, 2022 | 5.660 | 5.710 | 5.365 | 5.460 | 1,055,012 | -0.24(-4.21%) |
Jun 30, 2022 | 5.730 | 5.850 | 5.620 | 5.700 | 1,547,949 | -0.12(-2.06%) |
Jun 29, 2022 | 6.180 | 6.210 | 5.700 | 5.820 | 1,632,290 | -0.36(-5.83%) |
Jun 28, 2022 | 6.470 | 6.630 | 6.170 | 6.180 | 1,273,947 | -0.28(-4.33%) |
Jun 27, 2022 | 6.410 | 6.510 | 6.190 | 6.460 | 1,344,209 | +0.08(+1.25%) |
Jun 24, 2022 | 6.660 | 6.730 | 6.280 | 6.380 | 12,828,359 | -0.13(-2.00%) |
Jun 23, 2022 | 6.570 | 6.755 | 6.460 | 6.510 | 1,340,609 | +0.02(+0.31%) |
Jun 22, 2022 | 6.480 | 6.680 | 6.360 | 6.490 | 1,224,493 | -0.11(-1.67%) |
Jun 21, 2022 | 6.660 | 6.950 | 6.570 | 6.600 | 1,249,342 | +0.00(+0.00%) |
Jun 17, 2022 | 6.240 | 6.620 | 6.160 | 6.600 | 4,835,137 | +0.43(+6.97%) |
Jun 16, 2022 | 6.290 | 6.400 | 6.070 | 6.170 | 1,307,692 | -0.34(-5.22%) |
Jun 15, 2022 | 6.410 | 6.655 | 6.200 | 6.510 | 1,113,996 | +0.07(+1.09%) |
Jun 14, 2022 | 6.430 | 6.510 | 6.190 | 6.440 | 1,318,121 | +0.07(+1.10%) |
Jun 13, 2022 | 6.580 | 6.771 | 6.340 | 6.370 | 1,333,490 | -0.54(-7.81%) |
Jun 10, 2022 | 7.160 | 7.260 | 6.900 | 6.910 | 836,286 | -0.42(-5.73%) |
Jun 09, 2022 | 7.720 | 7.856 | 7.290 | 7.330 | 989,808 | -0.52(-6.62%) |
Jun 08, 2022 | 7.810 | 8.060 | 7.690 | 7.850 | 744,870 | +0.05(+0.64%) |
Jun 07, 2022 | 7.710 | 7.960 | 7.530 | 7.800 | 1,194,220 | -0.08(-1.02%) |
Jun 06, 2022 | 7.700 | 8.420 | 7.680 | 7.880 | 2,149,885 | +0.39(+5.21%) |
Jun 03, 2022 | 7.680 | 7.790 | 7.390 | 7.490 | 916,305 | -0.36(-4.59%) |
Jun 02, 2022 | 7.520 | 7.940 | 7.460 | 7.850 | 793,043 | +0.27(+3.56%) |
Jun 01, 2022 | 7.700 | 7.890 | 7.450 | 7.580 | 838,278 | -0.11(-1.43%) |
May 31, 2022 | 7.750 | 7.840 | 7.500 | 7.690 | 1,424,343 | -0.06(-0.77%) |
May 27, 2022 | 7.340 | 7.780 | 7.340 | 7.750 | 1,604,491 | +0.48(+6.60%) |
May 26, 2022 | 6.730 | 7.440 | 6.665 | 7.270 | 1,954,918 | +0.49(+7.23%) |
May 25, 2022 | 6.470 | 6.810 | 6.410 | 6.780 | 784,161 | +0.28(+4.31%) |
May 24, 2022 | 6.680 | 6.720 | 6.370 | 6.500 | 1,232,018 | -0.30(-4.41%) |
May 23, 2022 | 6.850 | 6.875 | 6.650 | 6.800 | 656,591 | -0.04(-0.58%) |
May 20, 2022 | 6.890 | 6.890 | 6.640 | 6.840 | 967,075 | +0.10(+1.48%) |
May 19, 2022 | 6.660 | 6.900 | 6.640 | 6.740 | 693,308 | +0.00(+0.00%) |
May 18, 2022 | 6.890 | 6.990 | 6.655 | 6.740 | 983,273 | -0.33(-4.67%) |
May 17, 2022 | 7.020 | 7.190 | 6.890 | 7.070 | 4,850,996 | +0.22(+3.21%) |
May 16, 2022 | 6.810 | 7.290 | 6.720 | 6.850 | 1,609,197 | -0.09(-1.30%) |
May 13, 2022 | 6.090 | 7.240 | 6.000 | 6.940 | 3,609,614 | +1.54(+28.52%) |
May 12, 2022 | 5.200 | 5.540 | 5.070 | 5.400 | 2,151,172 | +0.07(+1.31%) |
May 11, 2022 | 5.580 | 5.650 | 5.330 | 5.330 | 1,711,151 | -0.28(-4.99%) |
May 10, 2022 | 6.190 | 6.290 | 5.600 | 5.610 | 2,180,523 | -0.35(-5.87%) |
May 09, 2022 | 6.610 | 6.720 | 5.950 | 5.960 | 2,076,899 | -0.76(-11.31%) |
May 06, 2022 | 7.120 | 7.350 | 6.670 | 6.720 | 1,500,421 | -0.39(-5.49%) |
May 05, 2022 | 7.680 | 7.680 | 6.995 | 7.110 | 1,079,882 | -0.64(-8.26%) |
May 04, 2022 | 7.570 | 7.830 | 7.210 | 7.750 | 1,246,257 | +0.26(+3.47%) |
May 03, 2022 | 7.290 | 7.600 | 7.170 | 7.490 | 2,184,991 | +0.16(+2.18%) |