Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.350 | 8.560 | 8.315 | 8.500 | 711,494 | +0.08(+0.95%) |
Apr 27, 2023 | 8.100 | 8.480 | 8.000 | 8.420 | 5,803,012 | +0.35(+4.34%) |
Apr 26, 2023 | 7.950 | 8.175 | 7.915 | 8.070 | 510,528 | +0.10(+1.25%) |
Apr 25, 2023 | 8.000 | 8.075 | 7.930 | 7.970 | 839,786 | -0.10(-1.24%) |
Apr 24, 2023 | 8.110 | 8.172 | 8.000 | 8.070 | 350,552 | -0.06(-0.80%) |
Apr 21, 2023 | 8.040 | 8.195 | 8.010 | 8.135 | 419,508 | +0.04(+0.56%) |
Apr 20, 2023 | 8.210 | 8.348 | 8.060 | 8.090 | 544,447 | -0.18(-2.18%) |
Apr 19, 2023 | 8.380 | 8.380 | 8.180 | 8.270 | 397,995 | -0.11(-1.31%) |
Apr 18, 2023 | 8.240 | 8.580 | 8.240 | 8.380 | 839,240 | +0.15(+1.82%) |
Apr 17, 2023 | 8.460 | 8.496 | 8.165 | 8.230 | 469,776 | -0.25(-2.95%) |
Apr 14, 2023 | 8.450 | 8.510 | 8.370 | 8.480 | 924,163 | +0.04(+0.47%) |
Apr 13, 2023 | 8.460 | 8.510 | 8.175 | 8.440 | 717,666 | +0.06(+0.72%) |
Apr 12, 2023 | 8.110 | 8.560 | 8.100 | 8.380 | 1,142,246 | +0.32(+3.97%) |
Apr 11, 2023 | 8.000 | 8.090 | 7.800 | 8.060 | 486,869 | +0.07(+0.88%) |
Apr 10, 2023 | 7.780 | 8.060 | 7.750 | 7.990 | 1,093,041 | +0.19(+2.44%) |
Apr 06, 2023 | 7.820 | 7.850 | 7.670 | 7.800 | 681,786 | -0.01(-0.13%) |
Apr 05, 2023 | 7.650 | 7.820 | 7.550 | 7.810 | 917,017 | +0.19(+2.49%) |
Apr 04, 2023 | 7.850 | 7.920 | 7.620 | 7.620 | 723,469 | -0.24(-3.05%) |
Apr 03, 2023 | 7.700 | 7.990 | 7.635 | 7.860 | 837,724 | +0.16(+2.08%) |
Mar 31, 2023 | 7.790 | 7.860 | 7.545 | 7.700 | 1,164,740 | -0.06(-0.77%) |
Mar 30, 2023 | 7.660 | 7.770 | 7.630 | 7.760 | 299,823 | +0.11(+1.44%) |
Mar 29, 2023 | 7.490 | 7.710 | 7.490 | 7.650 | 921,455 | +0.20(+2.68%) |
Mar 28, 2023 | 7.450 | 7.660 | 7.440 | 7.450 | 236,540 | -0.04(-0.53%) |
Mar 27, 2023 | 7.540 | 7.560 | 7.350 | 7.490 | 760,090 | -0.02(-0.27%) |
Mar 24, 2023 | 7.360 | 7.560 | 7.320 | 7.510 | 361,254 | +0.14(+1.90%) |
Mar 23, 2023 | 7.530 | 7.610 | 7.300 | 7.370 | 614,369 | -0.13(-1.73%) |
Mar 22, 2023 | 7.560 | 7.660 | 7.500 | 7.500 | 743,942 | -0.07(-0.92%) |
Mar 21, 2023 | 7.570 | 7.760 | 7.560 | 7.570 | 520,041 | +0.03(+0.40%) |
Mar 20, 2023 | 7.650 | 7.750 | 7.480 | 7.540 | 964,399 | -0.03(-0.40%) |
Mar 17, 2023 | 7.890 | 7.975 | 7.490 | 7.570 | 1,064,034 | -0.39(-4.90%) |
Mar 16, 2023 | 8.030 | 8.080 | 7.880 | 7.960 | 693,469 | -0.10(-1.24%) |
Mar 15, 2023 | 7.810 | 8.060 | 7.690 | 8.060 | 1,216,521 | +0.01(+0.12%) |
Mar 14, 2023 | 7.850 | 8.080 | 7.780 | 8.050 | 582,743 | +0.32(+4.14%) |
Mar 13, 2023 | 7.570 | 7.950 | 7.570 | 7.730 | 588,889 | +0.08(+1.05%) |
Mar 10, 2023 | 7.870 | 7.890 | 7.630 | 7.650 | 634,852 | -0.27(-3.41%) |
Mar 09, 2023 | 8.010 | 8.090 | 7.900 | 7.920 | 490,604 | -0.10(-1.25%) |
Mar 08, 2023 | 8.070 | 8.100 | 7.930 | 8.020 | 427,810 | -0.07(-0.87%) |
Mar 07, 2023 | 8.110 | 8.140 | 7.885 | 8.090 | 631,579 | -0.06(-0.74%) |
Mar 06, 2023 | 8.560 | 8.760 | 8.130 | 8.150 | 1,246,957 | -0.44(-5.12%) |
Mar 03, 2023 | 8.320 | 8.725 | 8.160 | 8.590 | 1,732,788 | +0.30(+3.62%) |
Mar 02, 2023 | 7.660 | 8.640 | 7.565 | 8.290 | 2,269,738 | +0.63(+8.22%) |
Mar 01, 2023 | 7.720 | 7.790 | 7.540 | 7.660 | 1,023,184 | -0.02(-0.26%) |
Feb 28, 2023 | 7.540 | 7.895 | 7.520 | 7.680 | 2,270,188 | +0.11(+1.45%) |
Feb 27, 2023 | 7.410 | 7.580 | 7.380 | 7.570 | 852,876 | +0.25(+3.42%) |
Feb 24, 2023 | 7.430 | 7.440 | 7.270 | 7.320 | 669,925 | -0.21(-2.79%) |
Feb 23, 2023 | 7.550 | 7.620 | 7.400 | 7.530 | 586,237 | +0.03(+0.40%) |
Feb 22, 2023 | 7.380 | 7.570 | 7.345 | 7.500 | 922,675 | +0.12(+1.63%) |
Feb 21, 2023 | 7.700 | 7.710 | 7.380 | 7.380 | 644,772 | -0.34(-4.40%) |
Feb 17, 2023 | 7.610 | 7.845 | 7.560 | 7.720 | 718,048 | +0.14(+1.85%) |
Feb 16, 2023 | 7.520 | 7.710 | 7.440 | 7.580 | 863,493 | +0.00(+0.00%) |
Feb 15, 2023 | 7.350 | 7.610 | 7.265 | 7.580 | 789,294 | +0.20(+2.71%) |
Feb 14, 2023 | 7.590 | 7.595 | 7.365 | 7.380 | 1,439,653 | -0.23(-3.02%) |
Feb 13, 2023 | 7.500 | 7.870 | 7.400 | 7.610 | 1,130,138 | +0.12(+1.60%) |
Feb 10, 2023 | 7.540 | 7.630 | 7.465 | 7.490 | 660,290 | -0.04(-0.53%) |
Feb 09, 2023 | 7.520 | 7.890 | 7.450 | 7.530 | 979,664 | +0.01(+0.13%) |
Feb 08, 2023 | 7.750 | 7.800 | 7.425 | 7.520 | 2,029,016 | -0.27(-3.47%) |
Feb 07, 2023 | 7.850 | 7.900 | 7.700 | 7.790 | 1,005,490 | -0.12(-1.52%) |
Feb 06, 2023 | 7.850 | 7.925 | 7.815 | 7.910 | 737,417 | +0.01(+0.13%) |
Feb 03, 2023 | 8.170 | 8.220 | 7.880 | 7.900 | 488,577 | -0.31(-3.78%) |
Feb 02, 2023 | 8.260 | 8.390 | 8.120 | 8.210 | 748,435 | -0.08(-0.97%) |
Feb 01, 2023 | 8.190 | 8.340 | 8.070 | 8.290 | 903,548 | +0.12(+1.47%) |
Jan 31, 2023 | 8.160 | 8.180 | 7.895 | 8.170 | 1,409,485 | +0.00(+0.00%) |
Jan 30, 2023 | 8.010 | 8.380 | 8.010 | 8.170 | 1,590,498 | +0.08(+0.99%) |
Jan 27, 2023 | 7.850 | 8.105 | 7.805 | 8.090 | 817,153 | +0.22(+2.80%) |
Jan 26, 2023 | 8.150 | 8.230 | 7.850 | 7.870 | 1,163,783 | -0.27(-3.32%) |
Jan 25, 2023 | 8.180 | 8.290 | 8.110 | 8.140 | 540,749 | -0.06(-0.73%) |
Jan 24, 2023 | 8.150 | 8.320 | 8.095 | 8.200 | 848,476 | -0.06(-0.73%) |
Jan 23, 2023 | 8.430 | 8.495 | 8.240 | 8.260 | 582,116 | -0.17(-2.02%) |
Jan 20, 2023 | 8.250 | 8.520 | 8.080 | 8.430 | 779,668 | +0.30(+3.69%) |
Jan 19, 2023 | 8.310 | 8.385 | 8.120 | 8.130 | 821,896 | -0.22(-2.63%) |
Jan 18, 2023 | 8.790 | 8.790 | 8.260 | 8.350 | 545,741 | -0.36(-4.13%) |
Jan 17, 2023 | 8.910 | 9.040 | 8.700 | 8.710 | 401,580 | -0.19(-2.13%) |
Jan 13, 2023 | 8.750 | 8.950 | 8.730 | 8.900 | 661,009 | +0.10(+1.14%) |
Jan 12, 2023 | 9.080 | 9.090 | 8.790 | 8.800 | 509,917 | -0.33(-3.61%) |
Jan 11, 2023 | 9.430 | 9.430 | 9.045 | 9.130 | 472,252 | -0.24(-2.56%) |
Jan 10, 2023 | 9.390 | 9.725 | 9.330 | 9.370 | 1,072,215 | +0.07(+0.75%) |
Jan 09, 2023 | 9.130 | 9.365 | 9.130 | 9.300 | 624,647 | +0.21(+2.31%) |
Jan 06, 2023 | 9.000 | 9.220 | 8.870 | 9.090 | 648,526 | +0.15(+1.68%) |
Jan 05, 2023 | 8.900 | 8.970 | 8.705 | 8.940 | 610,268 | -0.04(-0.45%) |
Jan 04, 2023 | 8.530 | 9.135 | 8.500 | 8.980 | 1,358,919 | +0.56(+6.65%) |
Jan 03, 2023 | 8.510 | 8.720 | 8.205 | 8.420 | 580,153 | -0.02(-0.24%) |
Dec 30, 2022 | 8.550 | 8.570 | 8.270 | 8.440 | 603,110 | -0.15(-1.75%) |
Dec 29, 2022 | 8.750 | 8.880 | 8.530 | 8.590 | 572,055 | -0.09(-1.04%) |
Dec 28, 2022 | 8.540 | 8.850 | 8.515 | 8.680 | 862,630 | +0.14(+1.64%) |
Dec 27, 2022 | 8.330 | 8.560 | 8.280 | 8.540 | 563,421 | +0.21(+2.52%) |
Dec 23, 2022 | 8.180 | 8.340 | 8.120 | 8.330 | 343,620 | +0.13(+1.59%) |
Dec 22, 2022 | 8.120 | 8.227 | 8.050 | 8.200 | 428,358 | +0.07(+0.86%) |
Dec 21, 2022 | 8.030 | 8.190 | 7.970 | 8.130 | 490,459 | +0.14(+1.75%) |
Dec 20, 2022 | 7.920 | 8.115 | 7.910 | 7.990 | 579,724 | +0.02(+0.25%) |
Dec 19, 2022 | 8.150 | 8.300 | 7.955 | 7.970 | 1,108,553 | -0.20(-2.45%) |
Dec 16, 2022 | 8.040 | 8.180 | 7.890 | 8.170 | 1,384,641 | +0.04(+0.49%) |
Dec 15, 2022 | 7.980 | 8.160 | 7.960 | 8.130 | 1,375,456 | +0.00(+0.00%) |
Dec 14, 2022 | 8.480 | 8.570 | 8.080 | 8.130 | 910,728 | -0.35(-4.13%) |
Dec 13, 2022 | 8.690 | 8.825 | 8.410 | 8.480 | 629,254 | +0.02(+0.24%) |
Dec 12, 2022 | 8.750 | 8.810 | 8.460 | 8.460 | 456,543 | -0.31(-3.53%) |
Dec 09, 2022 | 8.820 | 8.950 | 8.710 | 8.770 | 633,132 | -0.09(-1.02%) |
Dec 08, 2022 | 8.920 | 9.130 | 8.830 | 8.860 | 627,110 | -0.13(-1.45%) |
Dec 07, 2022 | 8.960 | 9.075 | 8.840 | 8.990 | 763,072 | -0.05(-0.55%) |
Dec 06, 2022 | 9.040 | 9.125 | 8.870 | 9.040 | 722,759 | +0.01(+0.11%) |
Dec 05, 2022 | 9.190 | 9.240 | 8.970 | 9.030 | 557,823 | -0.19(-2.06%) |
Dec 02, 2022 | 9.020 | 9.260 | 8.912 | 9.220 | 717,981 | +0.03(+0.33%) |
Dec 01, 2022 | 9.420 | 9.480 | 9.160 | 9.190 | 699,893 | -0.16(-1.71%) |
Nov 30, 2022 | 9.450 | 9.540 | 9.150 | 9.350 | 1,187,691 | -0.08(-0.85%) |
Nov 29, 2022 | 9.300 | 9.470 | 9.160 | 9.430 | 2,133,778 | +0.09(+0.96%) |
Nov 28, 2022 | 9.920 | 10.09 | 9.320 | 9.340 | 1,384,867 | -0.70(-6.97%) |
Nov 25, 2022 | 9.920 | 10.23 | 9.910 | 10.04 | 485,413 | +0.27(+2.76%) |
Nov 23, 2022 | 9.510 | 9.920 | 9.500 | 9.770 | 912,499 | +0.20(+2.09%) |
Nov 22, 2022 | 9.550 | 9.670 | 9.315 | 9.570 | 1,084,527 | +0.11(+1.16%) |
Nov 21, 2022 | 9.310 | 9.510 | 8.980 | 9.460 | 1,203,492 | +0.14(+1.50%) |
Nov 18, 2022 | 9.170 | 9.380 | 8.880 | 9.320 | 1,370,657 | +0.23(+2.53%) |
Nov 17, 2022 | 8.410 | 9.115 | 8.290 | 9.090 | 2,223,465 | +0.51(+5.94%) |
Nov 16, 2022 | 8.090 | 8.690 | 8.075 | 8.580 | 1,495,830 | +0.38(+4.63%) |
Nov 15, 2022 | 8.880 | 9.030 | 7.990 | 8.200 | 3,184,492 | -0.51(-5.86%) |
Nov 14, 2022 | 9.290 | 9.305 | 8.690 | 8.710 | 1,485,985 | -0.64(-6.84%) |
Nov 11, 2022 | 8.930 | 9.365 | 8.640 | 9.350 | 1,772,619 | +0.58(+6.61%) |
Nov 10, 2022 | 11.25 | 11.25 | 8.600 | 8.770 | 3,897,418 | -1.67(-16.00%) |
Nov 09, 2022 | 10.88 | 11.05 | 10.40 | 10.44 | 1,270,916 | -0.56(-5.09%) |
Nov 08, 2022 | 11.16 | 11.16 | 10.80 | 11.00 | 1,900,360 | -0.01(-0.09%) |
Nov 07, 2022 | 10.87 | 11.09 | 10.74 | 11.01 | 828,726 | +0.09(+0.82%) |
Nov 04, 2022 | 10.65 | 11.04 | 10.55 | 10.92 | 952,498 | +0.47(+4.50%) |
Nov 03, 2022 | 10.89 | 11.04 | 10.32 | 10.45 | 1,306,404 | -0.53(-4.83%) |
Nov 02, 2022 | 11.47 | 10.98 | 10.98 | 721,367 | -0.54(-4.69%) | |
Nov 01, 2022 | 11.48 | 11.67 | 11.16 | 11.52 | 1,363,154 | +0.29(+2.58%) |
Oct 31, 2022 | 11.06 | 11.30 | 10.92 | 11.23 | 1,307,788 | +0.25(+2.28%) |
Oct 28, 2022 | 10.71 | 11.11 | 10.29 | 10.98 | 876,520 | +0.25(+2.33%) |
Oct 27, 2022 | 10.93 | 11.17 | 10.66 | 10.73 | 1,778,431 | -0.21(-1.92%) |
Oct 26, 2022 | 10.51 | 10.98 | 10.50 | 10.94 | 1,831,331 | +0.44(+4.19%) |
Oct 25, 2022 | 10.12 | 10.51 | 10.12 | 10.50 | 1,245,064 | +0.44(+4.37%) |
Oct 24, 2022 | 9.960 | 10.11 | 9.810 | 10.06 | 568,707 | +0.13(+1.31%) |
Oct 21, 2022 | 9.770 | 9.945 | 9.485 | 9.930 | 769,822 | +0.17(+1.74%) |
Oct 20, 2022 | 9.700 | 9.870 | 9.600 | 9.760 | 841,736 | +0.03(+0.31%) |
Oct 19, 2022 | 9.870 | 9.930 | 9.670 | 9.730 | 724,358 | -0.27(-2.70%) |
Oct 18, 2022 | 9.960 | 10.27 | 9.830 | 10.00 | 1,003,494 | +0.28(+2.88%) |
Oct 17, 2022 | 9.560 | 9.720 | 9.462 | 9.720 | 857,055 | +0.23(+2.42%) |
Oct 14, 2022 | 9.908 | 10.11 | 9.410 | 9.490 | 1,228,471 | -0.32(-3.26%) |
Oct 13, 2022 | 9.480 | 9.830 | 9.120 | 9.810 | 869,953 | +0.17(+1.76%) |
Oct 12, 2022 | 9.560 | 9.725 | 9.405 | 9.640 | 527,699 | +0.06(+0.63%) |
Oct 11, 2022 | 9.680 | 9.690 | 9.385 | 9.580 | 734,850 | -0.21(-2.15%) |
Oct 10, 2022 | 9.590 | 9.825 | 9.500 | 9.790 | 410,489 | +0.19(+1.98%) |
Oct 07, 2022 | 9.540 | 9.660 | 9.380 | 9.600 | 524,563 | -0.05(-0.52%) |
Oct 06, 2022 | 9.860 | 9.890 | 9.590 | 9.650 | 752,345 | -0.19(-1.93%) |
Oct 05, 2022 | 9.760 | 9.915 | 9.665 | 9.840 | 825,130 | -0.04(-0.40%) |
Oct 04, 2022 | 9.620 | 9.930 | 9.580 | 9.880 | 941,687 | +0.43(+4.55%) |
Oct 03, 2022 | 9.190 | 9.475 | 8.990 | 9.450 | 581,064 | +0.35(+3.85%) |
Sep 30, 2022 | 9.260 | 9.300 | 9.060 | 9.100 | 988,188 | -0.07(-0.76%) |
Sep 29, 2022 | 9.200 | 9.240 | 8.965 | 9.170 | 1,076,438 | -0.14(-1.50%) |
Sep 28, 2022 | 9.040 | 9.370 | 8.850 | 9.310 | 1,190,349 | +0.32(+3.56%) |
Sep 27, 2022 | 8.950 | 9.230 | 8.890 | 8.990 | 703,490 | +0.14(+1.58%) |
Sep 26, 2022 | 8.720 | 8.940 | 8.700 | 8.850 | 709,632 | -0.03(-0.34%) |
Sep 23, 2022 | 9.140 | 9.150 | 8.700 | 8.880 | 1,045,979 | -0.42(-4.52%) |
Sep 22, 2022 | 9.420 | 9.610 | 9.230 | 9.300 | 879,026 | -0.25(-2.62%) |
Sep 21, 2022 | 9.640 | 9.830 | 9.505 | 9.550 | 723,275 | -0.07(-0.73%) |
Sep 20, 2022 | 10.31 | 10.31 | 9.515 | 9.620 | 853,200 | -0.65(-6.33%) |
Sep 19, 2022 | 9.630 | 10.30 | 9.630 | 10.27 | 1,604,354 | +0.65(+6.76%) |
Sep 16, 2022 | 9.990 | 10.06 | 9.560 | 9.620 | 1,012,110 | -0.55(-5.41%) |
Sep 15, 2022 | 10.47 | 10.57 | 10.07 | 10.17 | 891,837 | -0.33(-3.14%) |
Sep 14, 2022 | 10.19 | 10.50 | 10.00 | 10.50 | 743,989 | +0.33(+3.24%) |
Sep 13, 2022 | 9.900 | 10.31 | 9.840 | 10.17 | 858,243 | +0.03(+0.30%) |
Sep 12, 2022 | 10.00 | 10.15 | 9.870 | 10.14 | 614,435 | +0.21(+2.11%) |
Sep 09, 2022 | 10.06 | 10.12 | 9.910 | 9.930 | 449,087 | +0.01(+0.10%) |
Sep 08, 2022 | 9.930 | 10.30 | 9.765 | 9.920 | 564,312 | -0.01(-0.10%) |
Sep 07, 2022 | 9.790 | 9.960 | 9.730 | 9.930 | 668,439 | +0.16(+1.64%) |
Sep 06, 2022 | 9.930 | 9.930 | 9.450 | 9.770 | 936,453 | +0.08(+0.83%) |
Sep 02, 2022 | 9.980 | 10.00 | 9.680 | 9.690 | 778,838 | -0.21(-2.12%) |
Sep 01, 2022 | 9.900 | 9.990 | 9.710 | 9.900 | 639,613 | -0.03(-0.30%) |
Aug 31, 2022 | 9.990 | 10.04 | 9.840 | 9.930 | 493,489 | +0.01(+0.10%) |
Aug 30, 2022 | 9.900 | 10.00 | 9.720 | 9.920 | 1,980,070 | +0.05(+0.51%) |
Aug 29, 2022 | 10.09 | 10.20 | 9.840 | 9.870 | 754,188 | -0.33(-3.24%) |
Aug 26, 2022 | 10.64 | 10.68 | 10.07 | 10.20 | 827,296 | -0.39(-3.68%) |
Aug 25, 2022 | 10.61 | 10.72 | 10.45 | 10.59 | 1,364,130 | +0.18(+1.73%) |
Aug 24, 2022 | 10.20 | 10.47 | 10.12 | 10.41 | 1,137,566 | +0.31(+3.07%) |
Aug 23, 2022 | 10.01 | 10.22 | 9.940 | 10.10 | 611,729 | +0.11(+1.10%) |
Aug 22, 2022 | 10.35 | 10.50 | 9.930 | 9.990 | 1,008,682 | -0.55(-5.22%) |
Aug 19, 2022 | 10.30 | 10.56 | 10.18 | 10.54 | 759,762 | +0.11(+1.05%) |
Aug 18, 2022 | 10.51 | 10.64 | 10.32 | 10.43 | 1,824,100 | -0.11(-1.04%) |
Aug 17, 2022 | 10.76 | 11.02 | 10.50 | 10.54 | 1,193,809 | -0.37(-3.39%) |
Aug 16, 2022 | 11.19 | 11.22 | 10.87 | 10.91 | 1,203,373 | -0.29(-2.59%) |
Aug 15, 2022 | 10.75 | 11.23 | 10.51 | 11.20 | 983,293 | +0.43(+3.99%) |
Aug 12, 2022 | 10.70 | 11.20 | 10.59 | 10.77 | 1,598,686 | +0.04(+0.37%) |
Aug 11, 2022 | 9.720 | 11.47 | 9.600 | 10.73 | 4,979,388 | +1.80(+20.16%) |
Aug 10, 2022 | 8.950 | 9.070 | 8.790 | 8.930 | 792,917 | +0.09(+1.02%) |
Aug 09, 2022 | 8.950 | 8.950 | 8.680 | 8.840 | 782,384 | -0.16(-1.78%) |
Aug 08, 2022 | 9.130 | 9.420 | 8.910 | 9.000 | 1,135,463 | -0.01(-0.11%) |
Aug 05, 2022 | 8.840 | 9.075 | 8.680 | 9.010 | 719,766 | +0.10(+1.12%) |
Aug 04, 2022 | 8.950 | 9.150 | 8.740 | 8.910 | 723,586 | -0.02(-0.22%) |
Aug 03, 2022 | 9.000 | 9.000 | 8.835 | 8.930 | 399,171 | +0.04(+0.45%) |
Aug 02, 2022 | 9.010 | 9.040 | 8.820 | 8.890 | 579,774 | -0.16(-1.77%) |
Aug 01, 2022 | 8.780 | 9.120 | 8.690 | 9.050 | 463,664 | +0.23(+2.61%) |
Jul 29, 2022 | 8.730 | 8.890 | 8.540 | 8.820 | 1,916,088 | +0.07(+0.80%) |
Jul 28, 2022 | 8.510 | 8.775 | 8.410 | 8.750 | 431,718 | +0.28(+3.31%) |
Jul 27, 2022 | 8.490 | 8.570 | 8.190 | 8.470 | 684,267 | +0.04(+0.47%) |
Jul 26, 2022 | 8.670 | 8.712 | 8.290 | 8.430 | 555,684 | -0.34(-3.88%) |
Jul 25, 2022 | 8.620 | 8.870 | 8.535 | 8.770 | 446,112 | +0.16(+1.86%) |
Jul 22, 2022 | 9.120 | 9.250 | 8.520 | 8.610 | 638,071 | -0.51(-5.59%) |
Jul 21, 2022 | 9.090 | 9.215 | 8.890 | 9.120 | 804,354 | +0.08(+0.88%) |
Jul 20, 2022 | 9.160 | 9.270 | 8.940 | 9.040 | 928,763 | -0.06(-0.66%) |
Jul 19, 2022 | 8.990 | 9.115 | 8.810 | 9.100 | 688,219 | +0.21(+2.36%) |
Jul 18, 2022 | 9.180 | 9.410 | 8.860 | 8.890 | 1,415,608 | -0.13(-1.44%) |
Jul 15, 2022 | 9.030 | 9.030 | 8.760 | 9.020 | 760,932 | +0.14(+1.58%) |
Jul 14, 2022 | 8.770 | 9.040 | 8.580 | 8.880 | 1,393,776 | -0.07(-0.78%) |
Jul 13, 2022 | 8.660 | 9.060 | 8.650 | 8.950 | 1,013,945 | +0.05(+0.56%) |
Jul 12, 2022 | 8.860 | 9.070 | 8.725 | 8.900 | 1,094,111 | +0.08(+0.91%) |
Jul 11, 2022 | 8.910 | 8.960 | 8.680 | 8.820 | 709,107 | -0.13(-1.45%) |
Jul 08, 2022 | 8.960 | 9.120 | 8.820 | 8.950 | 880,287 | -0.08(-0.89%) |
Jul 07, 2022 | 8.840 | 9.110 | 8.840 | 9.030 | 1,317,933 | +0.20(+2.27%) |
Jul 06, 2022 | 8.890 | 8.960 | 8.345 | 8.830 | 1,674,677 | +0.05(+0.57%) |
Jul 05, 2022 | 8.360 | 8.790 | 8.100 | 8.780 | 2,204,947 | +0.43(+5.15%) |
Jul 01, 2022 | 7.770 | 8.360 | 7.600 | 8.350 | 1,701,284 | +0.56(+7.19%) |
Jun 30, 2022 | 7.480 | 7.800 | 7.320 | 7.790 | 1,634,935 | +0.18(+2.37%) |
Jun 29, 2022 | 7.620 | 7.770 | 7.480 | 7.610 | 1,053,093 | -0.12(-1.55%) |
Jun 28, 2022 | 7.980 | 8.220 | 7.630 | 7.730 | 1,517,371 | -0.23(-2.89%) |
Jun 27, 2022 | 7.980 | 7.990 | 7.680 | 7.960 | 948,468 | +0.04(+0.51%) |
Jun 24, 2022 | 7.830 | 8.205 | 7.780 | 7.920 | 13,936,853 | +0.15(+1.93%) |
Jun 23, 2022 | 7.390 | 7.808 | 7.370 | 7.770 | 1,815,143 | +0.49(+6.73%) |
Jun 22, 2022 | 7.290 | 7.510 | 7.160 | 7.280 | 1,149,378 | -0.05(-0.68%) |
Jun 21, 2022 | 7.290 | 7.670 | 7.275 | 7.330 | 1,375,185 | +0.14(+1.95%) |
Jun 17, 2022 | 7.120 | 7.340 | 6.940 | 7.190 | 1,585,923 | +0.08(+1.13%) |
Jun 16, 2022 | 7.030 | 7.250 | 6.830 | 7.110 | 1,515,370 | -0.05(-0.70%) |
Jun 15, 2022 | 7.050 | 7.420 | 7.025 | 7.160 | 2,101,597 | +0.16(+2.29%) |
Jun 14, 2022 | 6.980 | 7.090 | 6.830 | 7.000 | 1,799,007 | +0.04(+0.57%) |
Jun 13, 2022 | 7.280 | 7.508 | 6.930 | 6.960 | 858,101 | -0.55(-7.32%) |
Jun 10, 2022 | 7.460 | 7.630 | 7.385 | 7.510 | 757,604 | -0.12(-1.57%) |
Jun 09, 2022 | 7.880 | 7.910 | 7.520 | 7.630 | 1,041,262 | -0.26(-3.30%) |
Jun 08, 2022 | 7.550 | 8.095 | 7.500 | 7.890 | 1,024,694 | +0.34(+4.50%) |
Jun 07, 2022 | 7.460 | 7.673 | 7.320 | 7.550 | 800,805 | +0.06(+0.80%) |
Jun 06, 2022 | 7.840 | 8.080 | 7.400 | 7.490 | 1,350,548 | -0.14(-1.83%) |
Jun 03, 2022 | 7.740 | 8.190 | 7.550 | 7.630 | 1,048,752 | -0.15(-1.93%) |
Jun 02, 2022 | 7.700 | 8.110 | 7.620 | 7.780 | 826,538 | +0.09(+1.17%) |
Jun 01, 2022 | 7.820 | 7.990 | 7.520 | 7.690 | 811,809 | -0.09(-1.16%) |
May 31, 2022 | 8.000 | 8.390 | 7.635 | 7.780 | 1,426,531 | -0.45(-5.47%) |
May 27, 2022 | 7.750 | 8.260 | 7.710 | 8.230 | 2,145,444 | +0.55(+7.16%) |
May 26, 2022 | 7.370 | 7.760 | 7.330 | 7.680 | 1,540,862 | +0.38(+5.21%) |
May 25, 2022 | 6.700 | 7.300 | 6.640 | 7.300 | 1,001,588 | +0.59(+8.79%) |
May 24, 2022 | 6.682 | 7.090 | 6.575 | 6.710 | 998,451 | -0.33(-4.69%) |
May 23, 2022 | 7.150 | 7.270 | 6.970 | 7.040 | 733,244 | -0.05(-0.71%) |
May 20, 2022 | 7.170 | 7.260 | 6.820 | 7.090 | 744,894 | +0.08(+1.14%) |
May 19, 2022 | 7.130 | 7.270 | 6.910 | 7.010 | 816,634 | -0.21(-2.91%) |
May 18, 2022 | 7.480 | 7.490 | 7.030 | 7.220 | 1,202,109 | -0.46(-5.99%) |
May 17, 2022 | 7.830 | 7.930 | 7.515 | 7.680 | 1,416,481 | -0.02(-0.26%) |
May 16, 2022 | 7.410 | 7.805 | 7.380 | 7.700 | 1,909,331 | +0.21(+2.80%) |
May 13, 2022 | 6.490 | 7.520 | 6.410 | 7.490 | 3,644,134 | +1.05(+16.30%) |
May 12, 2022 | 4.890 | 6.475 | 4.890 | 6.440 | 4,035,546 | +1.55(+31.70%) |
May 11, 2022 | 5.110 | 5.355 | 4.850 | 4.890 | 950,238 | -0.23(-4.49%) |
May 10, 2022 | 5.140 | 5.330 | 4.960 | 5.120 | 831,565 | -0.03(-0.58%) |
May 09, 2022 | 5.370 | 5.445 | 5.130 | 5.150 | 797,327 | -0.37(-6.70%) |
May 06, 2022 | 5.850 | 5.850 | 5.330 | 5.520 | 807,137 | -0.39(-6.60%) |
May 05, 2022 | 5.840 | 5.930 | 5.720 | 5.910 | 1,066,733 | -0.02(-0.34%) |
May 04, 2022 | 5.630 | 5.960 | 5.575 | 5.930 | 1,246,497 | +0.31(+5.52%) |
May 03, 2022 | 5.680 | 5.920 | 5.510 | 5.620 | 737,997 | -0.06(-1.06%) |