Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.100 | 5.180 | 4.950 | 5.169 | 30,972 | +0.06(+1.15%) |
Apr 27, 2023 | 5.290 | 5.290 | 5.020 | 5.110 | 4,829 | -0.15(-2.85%) |
Apr 26, 2023 | 5.250 | 5.460 | 5.150 | 5.260 | 8,168 | +0.00(+0.00%) |
Apr 25, 2023 | 5.360 | 5.360 | 5.120 | 5.260 | 6,974 | -0.09(-1.69%) |
Apr 24, 2023 | 5.290 | 5.840 | 5.230 | 5.351 | 23,652 | +0.06(+1.14%) |
Apr 21, 2023 | 5.550 | 5.550 | 5.240 | 5.290 | 4,139 | -0.31(-5.54%) |
Apr 20, 2023 | 5.710 | 5.710 | 5.440 | 5.600 | 4,512 | -0.11(-1.93%) |
Apr 19, 2023 | 5.780 | 5.780 | 5.566 | 5.710 | 5,980 | -0.17(-2.89%) |
Apr 18, 2023 | 5.510 | 6.150 | 5.510 | 5.880 | 30,073 | +0.30(+5.38%) |
Apr 17, 2023 | 5.400 | 5.640 | 5.400 | 5.580 | 4,821 | +0.21(+3.91%) |
Apr 14, 2023 | 5.490 | 5.530 | 5.140 | 5.370 | 65,224 | -0.11(-2.01%) |
Apr 13, 2023 | 5.410 | 5.575 | 5.410 | 5.480 | 4,322 | +0.06(+1.11%) |
Apr 12, 2023 | 5.980 | 5.980 | 5.420 | 5.420 | 15,284 | -0.26(-4.58%) |
Apr 11, 2023 | 5.880 | 6.035 | 5.590 | 5.680 | 14,040 | -0.40(-6.58%) |
Apr 10, 2023 | 5.380 | 6.190 | 5.380 | 6.080 | 28,761 | +0.62(+11.36%) |
Apr 06, 2023 | 5.600 | 5.700 | 5.340 | 5.460 | 24,333 | -0.21(-3.70%) |
Apr 05, 2023 | 5.140 | 5.840 | 5.140 | 5.670 | 26,465 | +0.52(+10.10%) |
Apr 04, 2023 | 5.490 | 5.500 | 5.110 | 5.150 | 8,996 | -0.33(-6.02%) |
Apr 03, 2023 | 5.480 | 5.500 | 5.331 | 5.480 | 12,460 | +0.00(+0.00%) |
Mar 31, 2023 | 5.320 | 5.500 | 5.200 | 5.480 | 9,200 | +0.16(+3.01%) |
Mar 30, 2023 | 5.620 | 5.700 | 4.900 | 5.320 | 55,363 | -0.30(-5.34%) |
Mar 29, 2023 | 6.227 | 6.227 | 5.500 | 5.620 | 34,146 | -0.76(-11.91%) |
Mar 28, 2023 | 6.460 | 6.545 | 6.200 | 6.380 | 21,083 | -0.15(-2.30%) |
Mar 27, 2023 | 6.700 | 6.740 | 6.500 | 6.530 | 5,330 | -0.19(-2.83%) |
Mar 24, 2023 | 6.240 | 6.990 | 6.240 | 6.720 | 34,125 | +0.39(+6.16%) |
Mar 23, 2023 | 6.190 | 7.000 | 6.190 | 6.330 | 15,663 | +0.18(+2.93%) |
Mar 22, 2023 | 6.370 | 6.400 | 5.690 | 6.150 | 39,517 | -0.28(-4.35%) |
Mar 21, 2023 | 6.530 | 6.960 | 6.130 | 6.430 | 46,896 | -0.10(-1.53%) |
Mar 20, 2023 | 6.520 | 6.676 | 6.300 | 6.530 | 13,472 | +0.03(+0.46%) |
Mar 17, 2023 | 7.250 | 7.310 | 6.320 | 6.500 | 42,789 | -0.76(-10.47%) |
Mar 16, 2023 | 6.710 | 7.760 | 6.710 | 7.260 | 25,841 | +0.35(+5.07%) |
Mar 15, 2023 | 7.940 | 7.940 | 6.480 | 6.910 | 50,047 | -1.09(-13.62%) |
Mar 14, 2023 | 8.070 | 8.396 | 8.000 | 8.000 | 20,378 | +0.09(+1.14%) |
Mar 13, 2023 | 7.590 | 8.090 | 7.310 | 7.910 | 16,078 | +0.15(+1.93%) |
Mar 10, 2023 | 7.580 | 7.880 | 7.350 | 7.760 | 15,393 | +0.24(+3.19%) |
Mar 09, 2023 | 7.620 | 8.060 | 7.520 | 7.520 | 14,617 | -0.40(-5.05%) |
Mar 08, 2023 | 7.520 | 7.920 | 7.520 | 7.920 | 11,214 | +0.27(+3.53%) |
Mar 07, 2023 | 7.750 | 7.750 | 7.500 | 7.650 | 3,546 | -0.14(-1.80%) |
Mar 06, 2023 | 7.720 | 7.940 | 7.720 | 7.790 | 7,518 | +0.08(+1.04%) |
Mar 03, 2023 | 7.470 | 7.846 | 7.263 | 7.710 | 13,066 | +0.08(+1.05%) |
Mar 02, 2023 | 7.180 | 7.900 | 7.060 | 7.630 | 17,405 | +0.31(+4.23%) |
Mar 01, 2023 | 7.160 | 7.462 | 7.160 | 7.320 | 10,649 | +0.01(+0.14%) |
Feb 28, 2023 | 7.630 | 7.900 | 6.900 | 7.310 | 31,895 | -0.42(-5.43%) |
Feb 27, 2023 | 7.690 | 7.730 | 7.440 | 7.730 | 7,109 | +0.37(+5.03%) |
Feb 24, 2023 | 7.830 | 7.840 | 7.270 | 7.360 | 30,835 | -0.82(-10.02%) |
Feb 23, 2023 | 8.390 | 8.600 | 8.000 | 8.180 | 20,356 | +0.18(+2.25%) |
Feb 22, 2023 | 7.000 | 8.000 | 6.803 | 8.000 | 31,967 | +1.32(+19.76%) |
Feb 21, 2023 | 7.610 | 7.610 | 6.670 | 6.680 | 41,451 | -0.93(-12.22%) |
Feb 17, 2023 | 7.380 | 7.680 | 7.380 | 7.610 | 2,455 | +0.12(+1.60%) |
Feb 16, 2023 | 7.500 | 7.700 | 7.460 | 7.490 | 23,530 | -0.20(-2.60%) |
Feb 15, 2023 | 7.720 | 7.980 | 7.560 | 7.690 | 45,048 | -0.11(-1.41%) |
Feb 14, 2023 | 7.930 | 8.050 | 7.760 | 7.800 | 55,924 | -0.34(-4.18%) |
Feb 13, 2023 | 8.000 | 8.750 | 7.810 | 8.140 | 32,965 | +0.00(+0.00%) |
Feb 10, 2023 | 8.160 | 8.300 | 8.000 | 8.140 | 22,404 | -0.15(-1.81%) |
Feb 09, 2023 | 9.130 | 9.130 | 8.130 | 8.290 | 35,629 | -0.80(-8.80%) |
Feb 08, 2023 | 8.910 | 9.390 | 8.500 | 9.090 | 19,588 | -0.02(-0.22%) |
Feb 07, 2023 | 9.100 | 9.330 | 8.860 | 9.110 | 27,744 | -0.06(-0.65%) |
Feb 06, 2023 | 8.740 | 9.340 | 8.400 | 9.170 | 36,594 | +0.20(+2.23%) |
Feb 03, 2023 | 8.350 | 9.230 | 8.350 | 8.970 | 13,421 | +0.47(+5.53%) |
Feb 02, 2023 | 8.270 | 8.680 | 8.270 | 8.500 | 31,883 | +0.18(+2.16%) |
Feb 01, 2023 | 7.880 | 8.450 | 7.700 | 8.320 | 25,532 | +0.39(+4.92%) |
Jan 31, 2023 | 7.500 | 7.980 | 7.500 | 7.930 | 15,818 | +0.43(+5.73%) |
Jan 30, 2023 | 8.200 | 8.358 | 7.500 | 7.500 | 13,746 | -0.81(-9.75%) |
Jan 27, 2023 | 7.700 | 8.477 | 7.700 | 8.310 | 47,625 | +0.56(+7.23%) |
Jan 26, 2023 | 7.710 | 8.000 | 7.710 | 7.750 | 3,009 | +0.05(+0.65%) |
Jan 25, 2023 | 7.650 | 7.790 | 7.110 | 7.700 | 37,905 | -0.05(-0.69%) |
Jan 24, 2023 | 7.750 | 8.020 | 7.530 | 7.754 | 12,569 | -0.27(-3.32%) |
Jan 23, 2023 | 8.040 | 8.530 | 7.810 | 8.020 | 29,362 | +0.02(+0.25%) |
Jan 20, 2023 | 8.550 | 8.550 | 7.760 | 8.000 | 42,789 | -0.52(-6.10%) |
Jan 19, 2023 | 8.560 | 8.820 | 8.174 | 8.520 | 30,837 | -0.16(-1.84%) |
Jan 18, 2023 | 8.780 | 8.930 | 8.600 | 8.680 | 14,833 | +0.00(+0.00%) |
Jan 17, 2023 | 8.990 | 8.990 | 8.400 | 8.680 | 17,801 | -0.30(-3.34%) |
Jan 13, 2023 | 9.460 | 9.480 | 8.910 | 8.980 | 40,534 | -0.53(-5.57%) |
Jan 12, 2023 | 8.410 | 10.33 | 8.410 | 9.510 | 95,397 | +1.10(+13.08%) |
Jan 11, 2023 | 8.140 | 8.580 | 8.140 | 8.410 | 27,825 | +0.15(+1.82%) |
Jan 10, 2023 | 7.960 | 8.410 | 7.805 | 8.260 | 43,187 | +0.18(+2.23%) |
Jan 09, 2023 | 6.880 | 8.150 | 6.880 | 8.080 | 27,712 | +1.34(+19.88%) |
Jan 06, 2023 | 6.700 | 6.840 | 6.570 | 6.740 | 9,740 | +0.03(+0.45%) |
Jan 05, 2023 | 6.520 | 6.840 | 6.383 | 6.710 | 22,086 | +0.18(+2.76%) |
Jan 04, 2023 | 6.140 | 6.580 | 5.850 | 6.530 | 40,120 | +0.39(+6.35%) |
Jan 03, 2023 | 5.600 | 6.540 | 5.500 | 6.140 | 106,643 | +0.89(+16.95%) |
Dec 30, 2022 | 5.250 | 5.455 | 5.060 | 5.250 | 67,145 | -0.06(-1.13%) |
Dec 29, 2022 | 5.230 | 5.500 | 5.210 | 5.310 | 36,399 | +0.10(+1.92%) |
Dec 28, 2022 | 5.700 | 5.720 | 5.060 | 5.210 | 66,145 | -0.47(-8.27%) |
Dec 27, 2022 | 5.660 | 6.100 | 5.550 | 5.680 | 45,158 | +0.02(+0.35%) |
Dec 23, 2022 | 5.570 | 5.840 | 5.570 | 5.660 | 29,531 | +0.03(+0.53%) |
Dec 22, 2022 | 6.000 | 6.386 | 5.410 | 5.630 | 36,393 | -0.27(-4.59%) |
Dec 21, 2022 | 6.900 | 6.860 | 5.565 | 5.901 | 82,025 | -0.45(-7.07%) |
Dec 20, 2022 | 6.600 | 6.662 | 6.301 | 6.350 | 13,570 | +0.02(+0.36%) |
Dec 19, 2022 | 7.280 | 7.280 | 6.301 | 6.327 | 26,416 | -0.67(-9.61%) |
Dec 16, 2022 | 6.700 | 7.000 | 6.200 | 7.000 | 40,416 | +0.30(+4.48%) |
Dec 15, 2022 | 6.800 | 6.990 | 6.600 | 6.700 | 17,085 | -0.25(-3.54%) |
Dec 14, 2022 | 7.000 | 7.200 | 6.800 | 6.946 | 23,319 | -0.25(-3.51%) |
Dec 13, 2022 | 7.200 | 7.200 | 6.800 | 7.199 | 33,674 | +0.00(+0.03%) |
Dec 12, 2022 | 7.300 | 7.490 | 6.600 | 7.197 | 27,530 | -0.35(-4.68%) |
Dec 09, 2022 | 7.199 | 7.700 | 6.911 | 7.550 | 16,243 | +0.52(+7.47%) |
Dec 08, 2022 | 7.400 | 7.400 | 6.902 | 7.025 | 30,109 | -0.13(-1.80%) |
Dec 07, 2022 | 7.000 | 7.400 | 6.726 | 7.154 | 10,922 | +0.00(+0.03%) |
Dec 06, 2022 | 7.100 | 7.400 | 6.695 | 7.152 | 13,820 | +0.35(+5.16%) |
Dec 05, 2022 | 7.255 | 7.500 | 6.785 | 6.801 | 9,144 | -0.46(-6.34%) |
Dec 02, 2022 | 7.787 | 7.899 | 7.000 | 7.261 | 13,609 | -0.23(-3.06%) |
Dec 01, 2022 | 6.991 | 7.900 | 6.701 | 7.490 | 27,338 | +0.60(+8.72%) |
Nov 30, 2022 | 6.700 | 6.962 | 6.500 | 6.889 | 6,738 | +0.33(+5.10%) |
Nov 29, 2022 | 7.000 | 7.000 | 6.401 | 6.555 | 20,323 | -0.45(-6.36%) |
Nov 28, 2022 | 7.189 | 7.189 | 6.800 | 7.000 | 7,392 | -0.11(-1.59%) |
Nov 25, 2022 | 7.392 | 7.392 | 7.001 | 7.113 | 5,759 | -0.09(-1.21%) |
Nov 23, 2022 | 7.100 | 7.350 | 7.099 | 7.200 | 3,668 | +0.05(+0.70%) |
Nov 22, 2022 | 7.099 | 7.318 | 6.918 | 7.150 | 12,998 | +0.32(+4.67%) |
Nov 21, 2022 | 7.194 | 7.425 | 6.712 | 6.831 | 10,394 | -0.17(-2.41%) |
Nov 18, 2022 | 6.800 | 7.397 | 6.800 | 7.000 | 10,951 | -0.12(-1.67%) |
Nov 17, 2022 | 7.000 | 7.468 | 6.978 | 7.119 | 18,833 | -0.16(-2.16%) |
Nov 16, 2022 | 7.600 | 7.736 | 7.011 | 7.276 | 25,176 | -0.40(-5.19%) |
Nov 15, 2022 | 7.900 | 8.280 | 7.610 | 7.674 | 9,006 | -0.23(-2.86%) |
Nov 14, 2022 | 8.369 | 8.369 | 7.801 | 7.900 | 17,824 | -0.18(-2.26%) |
Nov 11, 2022 | 7.800 | 8.300 | 7.700 | 8.083 | 28,168 | +0.28(+3.63%) |
Nov 10, 2022 | 8.000 | 8.500 | 7.600 | 7.800 | 16,310 | -0.01(-0.08%) |
Nov 09, 2022 | 7.892 | 8.099 | 7.520 | 7.806 | 14,107 | +0.13(+1.67%) |
Nov 08, 2022 | 8.200 | 8.397 | 7.539 | 7.678 | 8,544 | -0.22(-2.82%) |
Nov 07, 2022 | 8.000 | 8.125 | 7.549 | 7.901 | 27,327 | -0.08(-0.95%) |
Nov 04, 2022 | 9.199 | 9.500 | 7.977 | 7.977 | 40,241 | -0.67(-7.78%) |
Nov 03, 2022 | 7.499 | 8.900 | 7.200 | 8.650 | 48,531 | +1.19(+15.91%) |
Nov 02, 2022 | 7.600 | 8.102 | 7.300 | 7.463 | 79,302 | +0.28(+3.96%) |
Nov 01, 2022 | 7.200 | 7.300 | 6.673 | 7.179 | 23,227 | +0.23(+3.29%) |
Oct 31, 2022 | 7.000 | 7.200 | 6.900 | 6.950 | 22,287 | -0.12(-1.71%) |
Oct 28, 2022 | 8.000 | 8.001 | 6.720 | 7.071 | 61,854 | -0.93(-11.61%) |
Oct 27, 2022 | 7.700 | 8.285 | 7.700 | 8.000 | 9,806 | -0.12(-1.44%) |
Oct 26, 2022 | 8.096 | 8.514 | 8.020 | 8.117 | 12,116 | -0.19(-2.32%) |
Oct 25, 2022 | 8.000 | 8.455 | 7.900 | 8.310 | 11,664 | +0.26(+3.19%) |
Oct 24, 2022 | 8.350 | 8.350 | 8.015 | 8.053 | 12,730 | -0.31(-3.75%) |
Oct 21, 2022 | 8.600 | 8.675 | 8.251 | 8.367 | 12,972 | -0.23(-2.71%) |
Oct 20, 2022 | 8.300 | 8.999 | 8.300 | 8.600 | 10,611 | -0.38(-4.18%) |
Oct 19, 2022 | 9.076 | 9.200 | 8.732 | 8.975 | 15,506 | +0.03(+0.38%) |
Oct 18, 2022 | 8.600 | 9.220 | 8.600 | 8.941 | 8,935 | +0.14(+1.58%) |
Oct 17, 2022 | 8.799 | 9.000 | 8.704 | 8.802 | 5,130 | +0.20(+2.34%) |
Oct 14, 2022 | 8.899 | 9.200 | 8.501 | 8.601 | 8,680 | -0.10(-1.17%) |
Oct 13, 2022 | 8.300 | 8.920 | 8.202 | 8.703 | 11,968 | +0.48(+5.79%) |
Oct 12, 2022 | 9.465 | 9.650 | 8.200 | 8.227 | 36,432 | -0.90(-9.82%) |
Oct 11, 2022 | 9.118 | 9.747 | 9.100 | 9.123 | 15,195 | -0.28(-2.95%) |
Oct 10, 2022 | 10.30 | 10.30 | 9.100 | 9.400 | 25,396 | -0.80(-7.84%) |
Oct 07, 2022 | 10.40 | 10.48 | 10.20 | 10.20 | 6,291 | -0.20(-1.92%) |
Oct 06, 2022 | 10.40 | 10.90 | 10.00 | 10.40 | 46,871 | -0.10(-0.95%) |
Oct 05, 2022 | 10.10 | 10.60 | 10.10 | 10.50 | 25,863 | +0.40(+3.96%) |
Oct 04, 2022 | 10.80 | 11.50 | 10.10 | 10.10 | 80,957 | -0.50(-4.72%) |
Oct 03, 2022 | 10.70 | 10.96 | 10.40 | 10.60 | 10,494 | +0.00(+0.00%) |
Sep 30, 2022 | 10.60 | 11.09 | 10.40 | 10.60 | 8,245 | +0.00(+0.00%) |
Sep 29, 2022 | 11.00 | 11.19 | 10.40 | 10.60 | 13,083 | -0.50(-4.50%) |
Sep 28, 2022 | 10.90 | 11.30 | 10.90 | 11.10 | 7,041 | +0.40(+3.74%) |
Sep 27, 2022 | 11.10 | 11.10 | 10.40 | 10.70 | 11,936 | -0.20(-1.83%) |
Sep 26, 2022 | 11.00 | 11.41 | 10.70 | 10.90 | 9,717 | -0.10(-0.91%) |
Sep 23, 2022 | 10.50 | 11.20 | 10.45 | 11.00 | 14,454 | +0.20(+1.85%) |
Sep 22, 2022 | 11.80 | 11.80 | 10.50 | 10.80 | 65,181 | -1.00(-8.47%) |
Sep 21, 2022 | 11.90 | 12.30 | 11.60 | 11.80 | 10,795 | -0.10(-0.84%) |
Sep 20, 2022 | 12.00 | 12.30 | 11.70 | 11.90 | 15,668 | -0.50(-4.03%) |
Sep 19, 2022 | 12.00 | 12.40 | 12.00 | 12.40 | 13,021 | +0.00(+0.00%) |
Sep 16, 2022 | 12.30 | 12.40 | 12.00 | 12.40 | 15,050 | -0.10(-0.80%) |
Sep 15, 2022 | 12.60 | 12.91 | 12.30 | 12.50 | 35,045 | -0.40(-3.10%) |
Sep 14, 2022 | 13.30 | 13.30 | 12.85 | 12.90 | 29,249 | +0.00(+0.00%) |
Sep 13, 2022 | 13.50 | 14.10 | 12.65 | 12.90 | 60,877 | -1.30(-9.15%) |
Sep 12, 2022 | 14.40 | 14.40 | 13.70 | 14.20 | 16,951 | +0.20(+1.43%) |
Sep 09, 2022 | 13.70 | 14.24 | 13.30 | 14.00 | 29,976 | +0.80(+6.06%) |
Sep 08, 2022 | 13.00 | 13.80 | 12.80 | 13.20 | 15,033 | +0.00(+0.00%) |
Sep 07, 2022 | 12.40 | 13.40 | 12.30 | 13.20 | 17,484 | +0.80(+6.45%) |
Sep 06, 2022 | 12.90 | 12.78 | 12.01 | 12.40 | 13,631 | -0.60(-4.62%) |
Sep 02, 2022 | 12.30 | 13.20 | 12.30 | 13.00 | 29,957 | +0.70(+5.69%) |
Sep 01, 2022 | 12.50 | 12.59 | 11.80 | 12.30 | 27,733 | -0.60(-4.65%) |
Aug 31, 2022 | 13.00 | 13.50 | 12.90 | 12.90 | 30,274 | -0.30(-2.27%) |
Aug 30, 2022 | 13.60 | 13.80 | 12.40 | 13.20 | 68,251 | -0.60(-4.35%) |
Aug 29, 2022 | 14.10 | 14.70 | 13.80 | 13.80 | 41,812 | -0.60(-4.17%) |
Aug 26, 2022 | 14.40 | 14.90 | 14.10 | 14.40 | 49,161 | -0.50(-3.36%) |
Aug 25, 2022 | 14.20 | 15.10 | 14.00 | 14.90 | 44,610 | +0.70(+4.93%) |
Aug 24, 2022 | 13.70 | 14.40 | 13.70 | 14.20 | 28,952 | -0.10(-0.70%) |
Aug 23, 2022 | 13.50 | 14.99 | 13.50 | 14.30 | 45,259 | +0.20(+1.42%) |
Aug 22, 2022 | 14.20 | 14.40 | 13.60 | 14.10 | 41,245 | -1.10(-7.24%) |
Aug 19, 2022 | 13.40 | 15.20 | 13.40 | 15.20 | 57,137 | +1.10(+7.80%) |
Aug 18, 2022 | 15.60 | 15.60 | 13.50 | 14.10 | 100,311 | -1.20(-7.84%) |
Aug 17, 2022 | 12.60 | 15.30 | 12.50 | 15.30 | 226,295 | +1.90(+14.18%) |
Aug 16, 2022 | 14.80 | 15.00 | 12.60 | 13.40 | 328,998 | -2.10(-13.55%) |
Aug 15, 2022 | 16.10 | 16.40 | 13.80 | 15.50 | 5,039,116 | +5.68(+57.79%) |
Aug 12, 2022 | 10.10 | 10.20 | 9.700 | 9.823 | 20,517 | -0.17(-1.67%) |
Aug 11, 2022 | 9.199 | 10.20 | 8.900 | 9.990 | 41,055 | +0.89(+9.78%) |
Aug 10, 2022 | 8.800 | 9.200 | 8.624 | 9.100 | 20,923 | +0.90(+10.98%) |
Aug 09, 2022 | 9.200 | 9.212 | 8.200 | 8.200 | 25,065 | -0.88(-9.64%) |
Aug 08, 2022 | 8.883 | 9.543 | 8.883 | 9.075 | 46,469 | +0.70(+8.33%) |
Aug 05, 2022 | 8.600 | 8.794 | 8.151 | 8.377 | 22,843 | -0.17(-2.05%) |
Aug 04, 2022 | 8.600 | 8.799 | 8.500 | 8.552 | 15,746 | +0.03(+0.33%) |
Aug 03, 2022 | 8.899 | 8.899 | 8.400 | 8.524 | 19,709 | -0.09(-0.99%) |
Aug 02, 2022 | 8.400 | 9.000 | 8.201 | 8.609 | 26,826 | +0.21(+2.44%) |
Aug 01, 2022 | 8.010 | 8.500 | 8.000 | 8.404 | 16,213 | +0.13(+1.53%) |
Jul 29, 2022 | 8.100 | 8.500 | 8.006 | 8.277 | 21,023 | -0.12(-1.46%) |
Jul 28, 2022 | 8.500 | 8.700 | 8.285 | 8.400 | 15,489 | -0.24(-2.78%) |
Jul 27, 2022 | 8.199 | 8.699 | 8.010 | 8.640 | 29,628 | +0.75(+9.46%) |
Jul 26, 2022 | 7.824 | 8.200 | 7.620 | 7.893 | 15,026 | -0.17(-2.14%) |
Jul 25, 2022 | 7.900 | 8.270 | 7.527 | 8.066 | 9,403 | +0.15(+1.87%) |
Jul 22, 2022 | 8.100 | 8.370 | 7.800 | 7.918 | 19,854 | -0.47(-5.56%) |
Jul 21, 2022 | 8.705 | 8.705 | 8.096 | 8.384 | 20,197 | -0.28(-3.27%) |
Jul 20, 2022 | 7.900 | 8.791 | 7.910 | 8.667 | 30,261 | +0.77(+9.71%) |
Jul 19, 2022 | 8.000 | 8.100 | 7.800 | 7.900 | 14,157 | +0.19(+2.49%) |
Jul 18, 2022 | 7.500 | 8.000 | 7.500 | 7.708 | 24,515 | +0.29(+3.97%) |
Jul 15, 2022 | 7.300 | 7.529 | 7.221 | 7.414 | 15,805 | +0.04(+0.52%) |
Jul 14, 2022 | 7.582 | 7.700 | 7.297 | 7.376 | 16,892 | -0.01(-0.16%) |
Jul 13, 2022 | 7.014 | 7.700 | 7.000 | 7.388 | 33,480 | +0.09(+1.21%) |
Jul 12, 2022 | 7.200 | 7.410 | 7.200 | 7.300 | 20,098 | -0.06(-0.80%) |
Jul 11, 2022 | 7.800 | 8.199 | 7.300 | 7.359 | 29,244 | -0.50(-6.30%) |
Jul 08, 2022 | 8.308 | 8.392 | 7.800 | 7.854 | 39,465 | -0.15(-1.82%) |
Jul 07, 2022 | 7.600 | 8.100 | 7.300 | 8.000 | 34,066 | +0.70(+9.54%) |
Jul 06, 2022 | 7.700 | 7.799 | 7.210 | 7.303 | 38,184 | -0.41(-5.36%) |
Jul 05, 2022 | 7.700 | 7.800 | 7.100 | 7.717 | 45,837 | +0.56(+7.85%) |
Jul 01, 2022 | 7.499 | 7.636 | 7.000 | 7.155 | 32,097 | -0.28(-3.74%) |
Jun 30, 2022 | 7.799 | 7.800 | 7.202 | 7.433 | 26,957 | -0.17(-2.20%) |
Jun 29, 2022 | 8.293 | 8.300 | 7.600 | 7.600 | 36,392 | -0.40(-5.00%) |
Jun 28, 2022 | 8.500 | 8.800 | 8.000 | 8.000 | 46,565 | -0.49(-5.75%) |
Jun 27, 2022 | 8.600 | 8.897 | 8.164 | 8.488 | 35,141 | +0.06(+0.66%) |
Jun 24, 2022 | 8.794 | 9.900 | 8.432 | 8.432 | 382,433 | -0.34(-3.93%) |
Jun 23, 2022 | 8.342 | 8.800 | 8.201 | 8.777 | 36,685 | +0.18(+2.06%) |
Jun 22, 2022 | 8.766 | 8.805 | 8.383 | 8.600 | 50,410 | +0.00(+0.00%) |
Jun 21, 2022 | 9.300 | 9.573 | 8.500 | 8.600 | 98,236 | -0.10(-1.16%) |
Jun 17, 2022 | 9.800 | 10.70 | 8.692 | 8.701 | 95,925 | -1.03(-10.58%) |
Jun 16, 2022 | 10.40 | 10.50 | 9.500 | 9.730 | 64,837 | -0.87(-8.21%) |
Jun 15, 2022 | 11.00 | 11.10 | 10.35 | 10.60 | 40,258 | +0.00(+0.00%) |
Jun 14, 2022 | 10.70 | 11.05 | 10.40 | 10.60 | 32,088 | -0.30(-2.75%) |
Jun 13, 2022 | 11.20 | 11.40 | 10.50 | 10.90 | 41,659 | -1.00(-8.40%) |
Jun 10, 2022 | 13.00 | 13.30 | 11.60 | 11.90 | 46,363 | -1.20(-9.16%) |
Jun 09, 2022 | 14.00 | 14.00 | 13.00 | 13.10 | 33,036 | -0.70(-5.07%) |
Jun 08, 2022 | 13.80 | 14.90 | 13.60 | 13.80 | 64,605 | -0.50(-3.50%) |
Jun 07, 2022 | 12.00 | 14.30 | 11.90 | 14.30 | 93,281 | +2.10(+17.21%) |
Jun 06, 2022 | 11.80 | 12.45 | 11.20 | 12.20 | 53,274 | +0.40(+3.39%) |
Jun 03, 2022 | 11.90 | 11.90 | 11.20 | 11.80 | 34,200 | -0.10(-0.84%) |
Jun 02, 2022 | 11.70 | 12.05 | 11.50 | 11.90 | 26,023 | +0.50(+4.39%) |
Jun 01, 2022 | 11.70 | 12.06 | 11.20 | 11.40 | 28,314 | -0.40(-3.39%) |
May 31, 2022 | 12.30 | 12.30 | 11.60 | 11.80 | 45,510 | -0.20(-1.67%) |
May 27, 2022 | 12.10 | 12.46 | 11.80 | 12.00 | 30,256 | +0.10(+0.84%) |
May 26, 2022 | 11.30 | 11.90 | 11.10 | 11.90 | 40,636 | +1.00(+9.17%) |
May 25, 2022 | 10.40 | 11.20 | 10.40 | 10.90 | 41,992 | +0.30(+2.83%) |
May 24, 2022 | 10.50 | 10.90 | 10.10 | 10.60 | 51,694 | +0.00(+0.00%) |
May 23, 2022 | 10.60 | 11.00 | 10.10 | 10.60 | 45,471 | +0.10(+0.95%) |
May 20, 2022 | 11.00 | 11.19 | 9.755 | 10.50 | 57,468 | +0.10(+0.96%) |
May 19, 2022 | 10.20 | 10.80 | 10.00 | 10.40 | 44,188 | +0.10(+0.97%) |
May 18, 2022 | 11.00 | 11.40 | 10.20 | 10.30 | 38,018 | -0.70(-6.36%) |
May 17, 2022 | 10.80 | 11.20 | 10.50 | 11.00 | 55,698 | +0.40(+3.77%) |
May 16, 2022 | 11.20 | 11.80 | 10.40 | 10.60 | 70,197 | -0.30(-2.75%) |
May 13, 2022 | 10.90 | 11.30 | 10.60 | 10.90 | 84,150 | +0.60(+5.83%) |
May 12, 2022 | 9.600 | 11.30 | 9.500 | 10.30 | 75,885 | +0.30(+3.00%) |
May 11, 2022 | 11.30 | 12.00 | 10.00 | 10.00 | 64,482 | -1.30(-11.50%) |
May 10, 2022 | 11.20 | 12.00 | 11.00 | 11.30 | 49,239 | +0.00(+0.00%) |
May 09, 2022 | 11.70 | 12.30 | 11.00 | 11.30 | 66,333 | -1.00(-8.13%) |
May 06, 2022 | 12.90 | 13.80 | 12.30 | 12.30 | 64,352 | -0.60(-4.65%) |
May 05, 2022 | 13.50 | 13.68 | 12.60 | 12.90 | 45,127 | -0.80(-5.84%) |
May 04, 2022 | 13.90 | 14.00 | 12.90 | 13.70 | 64,590 | -0.20(-1.44%) |
May 03, 2022 | 14.00 | 14.70 | 13.70 | 13.90 | 77,696 | -0.20(-1.42%) |