Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.450 | 9.500 | 9.140 | 9.160 | 1,357,360 | -0.30(-3.17%) |
Apr 27, 2023 | 9.630 | 9.670 | 9.410 | 9.460 | 1,182,955 | -0.18(-1.87%) |
Apr 26, 2023 | 9.710 | 9.820 | 9.550 | 9.640 | 729,210 | -0.06(-0.62%) |
Apr 25, 2023 | 9.610 | 9.750 | 9.520 | 9.700 | 678,506 | +0.03(+0.31%) |
Apr 24, 2023 | 9.560 | 9.700 | 9.450 | 9.670 | 913,585 | +0.09(+0.94%) |
Apr 21, 2023 | 9.700 | 9.750 | 9.480 | 9.580 | 489,607 | -0.19(-1.94%) |
Apr 20, 2023 | 9.670 | 10.00 | 9.620 | 9.770 | 1,226,449 | +0.13(+1.35%) |
Apr 19, 2023 | 9.790 | 9.800 | 9.570 | 9.640 | 664,176 | -0.34(-3.41%) |
Apr 18, 2023 | 9.750 | 9.990 | 9.700 | 9.980 | 1,060,151 | +0.23(+2.36%) |
Apr 17, 2023 | 10.05 | 10.09 | 9.660 | 9.750 | 1,118,543 | -0.40(-3.94%) |
Apr 14, 2023 | 10.16 | 10.23 | 9.890 | 10.15 | 872,759 | -0.10(-0.98%) |
Apr 13, 2023 | 10.10 | 10.28 | 10.05 | 10.25 | 938,519 | +0.24(+2.40%) |
Apr 12, 2023 | 9.940 | 10.10 | 9.720 | 10.01 | 1,124,205 | +0.23(+2.35%) |
Apr 11, 2023 | 9.660 | 9.920 | 9.500 | 9.780 | 1,427,929 | +0.52(+5.62%) |
Apr 10, 2023 | 9.250 | 9.300 | 9.070 | 9.260 | 1,151,175 | -0.09(-0.96%) |
Apr 06, 2023 | 9.350 | 0 | +0.15(+1.63%) | |||
Apr 05, 2023 | 9.260 | 9.390 | 9.080 | 9.200 | 904,449 | +0.03(+0.33%) |
Apr 04, 2023 | 8.850 | 9.280 | 8.750 | 9.170 | 1,235,831 | +0.32(+3.62%) |
Apr 03, 2023 | 8.740 | 8.890 | 8.640 | 8.850 | 842,200 | +0.12(+1.37%) |
Mar 31, 2023 | 8.920 | 8.920 | 8.620 | 8.730 | 1,037,776 | -0.18(-2.02%) |
Mar 30, 2023 | 8.890 | 8.980 | 8.780 | 8.910 | 412,385 | +0.09(+1.02%) |
Mar 29, 2023 | 8.850 | 8.910 | 8.760 | 8.820 | 463,138 | -0.10(-1.12%) |
Mar 28, 2023 | 8.760 | 8.950 | 8.660 | 8.920 | 920,415 | +0.19(+2.18%) |
Mar 27, 2023 | 8.570 | 8.790 | 8.520 | 8.730 | 1,162,476 | +0.01(+0.11%) |
Mar 24, 2023 | 8.640 | 8.740 | 8.520 | 8.720 | 828,645 | +0.09(+1.04%) |
Mar 23, 2023 | 8.570 | 8.740 | 8.470 | 8.630 | 790,994 | +0.08(+0.94%) |
Mar 22, 2023 | 8.320 | 8.700 | 8.220 | 8.550 | 843,257 | +0.24(+2.89%) |
Mar 21, 2023 | 8.570 | 8.620 | 8.170 | 8.310 | 560,826 | -0.36(-4.15%) |
Mar 20, 2023 | 8.770 | 8.840 | 8.600 | 8.670 | 1,518,134 | -0.09(-1.03%) |
Mar 17, 2023 | 8.450 | 8.880 | 8.380 | 8.760 | 3,294,177 | +0.44(+5.29%) |
Mar 16, 2023 | 8.380 | 8.490 | 8.080 | 8.320 | 1,344,543 | -0.14(-1.65%) |
Mar 15, 2023 | 8.700 | 8.830 | 8.300 | 8.460 | 752,878 | -0.19(-2.20%) |
Mar 14, 2023 | 8.580 | 8.700 | 8.420 | 8.650 | 778,431 | +0.04(+0.46%) |
Mar 13, 2023 | 8.510 | 8.890 | 8.510 | 8.610 | 1,443,984 | +0.34(+4.11%) |
Mar 10, 2023 | 8.240 | 8.460 | 8.130 | 8.270 | 1,671,909 | +0.10(+1.22%) |
Mar 09, 2023 | 8.360 | 8.450 | 8.160 | 8.170 | 903,382 | -0.16(-1.92%) |
Mar 08, 2023 | 8.120 | 8.500 | 8.050 | 8.330 | 1,116,477 | +0.21(+2.59%) |
Mar 07, 2023 | 8.510 | 8.510 | 7.690 | 8.120 | 1,781,587 | -0.46(-5.36%) |
Mar 06, 2023 | 8.850 | 8.890 | 8.520 | 8.580 | 528,413 | -0.34(-3.81%) |
Mar 03, 2023 | 8.970 | 9.030 | 8.800 | 8.920 | 672,718 | +0.07(+0.79%) |
Mar 02, 2023 | 8.780 | 8.910 | 8.700 | 8.850 | 1,520,855 | -0.05(-0.56%) |
Mar 01, 2023 | 8.750 | 9.070 | 8.740 | 8.900 | 1,463,607 | +0.28(+3.25%) |
Feb 28, 2023 | 8.560 | 8.680 | 8.370 | 8.620 | 1,485,253 | +0.05(+0.58%) |
Feb 27, 2023 | 8.240 | 8.660 | 8.240 | 8.570 | 1,210,098 | +0.34(+4.13%) |
Feb 24, 2023 | 8.230 | 8.300 | 8.120 | 8.230 | 924,855 | -0.07(-0.84%) |
Feb 23, 2023 | 8.190 | 8.360 | 8.190 | 8.300 | 840,902 | +0.11(+1.34%) |
Feb 22, 2023 | 8.250 | 8.310 | 8.100 | 8.190 | 1,152,706 | -0.06(-0.73%) |
Feb 21, 2023 | 8.400 | 8.460 | 8.230 | 8.250 | 918,425 | -0.15(-1.79%) |
Feb 17, 2023 | 8.400 | 0 | +0.02(+0.24%) | |||
Feb 16, 2023 | 8.360 | 8.490 | 8.310 | 8.380 | 1,109,025 | -0.06(-0.71%) |
Feb 15, 2023 | 8.780 | 8.780 | 8.430 | 8.440 | 525,601 | -0.23(-2.65%) |
Feb 14, 2023 | 8.590 | 8.770 | 8.470 | 8.670 | 812,741 | +0.06(+0.70%) |
Feb 13, 2023 | 8.430 | 8.710 | 8.430 | 8.610 | 560,021 | +0.03(+0.35%) |
Feb 10, 2023 | 8.730 | 8.860 | 8.420 | 8.580 | 1,241,472 | -0.23(-2.61%) |
Feb 09, 2023 | 9.050 | 9.110 | 8.690 | 8.810 | 1,104,403 | -0.14(-1.56%) |
Feb 08, 2023 | 9.040 | 9.040 | 8.790 | 8.950 | 514,268 | +0.00(+0.00%) |
Feb 07, 2023 | 8.740 | 8.990 | 8.690 | 8.950 | 815,101 | +0.28(+3.23%) |
Feb 06, 2023 | 8.650 | 8.700 | 8.510 | 8.670 | 610,504 | -0.03(-0.34%) |
Feb 03, 2023 | 8.710 | 8.710 | 8.580 | 8.700 | 786,912 | -0.21(-2.36%) |
Feb 02, 2023 | 9.020 | 9.100 | 8.810 | 8.910 | 844,561 | -0.09(-1.00%) |
Feb 01, 2023 | 8.590 | 9.050 | 8.550 | 9.000 | 851,817 | +0.46(+5.39%) |
Jan 31, 2023 | 8.420 | 8.600 | 8.380 | 8.540 | 483,148 | +0.08(+0.95%) |
Jan 30, 2023 | 8.740 | 8.790 | 8.460 | 8.460 | 1,809,213 | -0.34(-3.86%) |
Jan 27, 2023 | 8.770 | 8.930 | 8.750 | 8.800 | 1,184,875 | -0.02(-0.23%) |
Jan 26, 2023 | 8.690 | 8.870 | 8.670 | 8.820 | 1,057,217 | +0.12(+1.38%) |
Jan 25, 2023 | 8.170 | 8.720 | 8.150 | 8.700 | 896,990 | +0.40(+4.82%) |
Jan 24, 2023 | 8.240 | 8.360 | 8.170 | 8.300 | 490,801 | +0.03(+0.36%) |
Jan 23, 2023 | 8.190 | 8.300 | 8.140 | 8.270 | 832,659 | +0.03(+0.36%) |
Jan 20, 2023 | 7.980 | 8.330 | 7.980 | 8.240 | 559,257 | +0.20(+2.49%) |
Jan 19, 2023 | 7.740 | 8.110 | 7.720 | 8.040 | 625,262 | +0.32(+4.15%) |
Jan 18, 2023 | 7.860 | 7.900 | 7.700 | 7.720 | 715,058 | -0.05(-0.64%) |
Jan 17, 2023 | 8.240 | 8.240 | 7.720 | 7.770 | 652,825 | -0.45(-5.47%) |
Jan 16, 2023 | 8.210 | 8.260 | 8.080 | 8.220 | 157,471 | -0.02(-0.24%) |
Jan 13, 2023 | 8.120 | 8.280 | 8.050 | 8.240 | 692,996 | +0.12(+1.48%) |
Jan 12, 2023 | 8.150 | 8.190 | 7.980 | 8.120 | 833,984 | +0.12(+1.50%) |
Jan 11, 2023 | 7.880 | 8.050 | 7.820 | 8.000 | 971,420 | +0.14(+1.78%) |
Jan 10, 2023 | 7.690 | 7.870 | 7.660 | 7.860 | 755,000 | +0.15(+1.95%) |
Jan 09, 2023 | 7.780 | 7.910 | 7.700 | 7.710 | 682,853 | -0.05(-0.64%) |
Jan 06, 2023 | 7.750 | 7.910 | 7.580 | 7.760 | 953,460 | +0.11(+1.44%) |
Jan 05, 2023 | 7.410 | 7.680 | 7.380 | 7.650 | 647,616 | +0.14(+1.86%) |
Jan 04, 2023 | 7.350 | 7.520 | 7.300 | 7.510 | 516,102 | +0.19(+2.60%) |
Jan 03, 2023 | 7.150 | 7.410 | 7.150 | 7.320 | 1,350,048 | +0.31(+4.42%) |
Dec 30, 2022 | 7.010 | 0 | -0.01(-0.14%) | |||
Dec 29, 2022 | 7.090 | 7.130 | 7.020 | 7.020 | 243,938 | +0.00(+0.00%) |
Dec 28, 2022 | 7.260 | 7.300 | 6.980 | 7.020 | 360,040 | -0.14(-1.96%) |
Dec 23, 2022 | 7.160 | 0 | +0.11(+1.56%) | |||
Dec 22, 2022 | 7.120 | 7.230 | 6.920 | 7.050 | 1,300,084 | -0.19(-2.62%) |
Dec 21, 2022 | 7.100 | 7.240 | 7.050 | 7.240 | 437,644 | +0.16(+2.26%) |
Dec 20, 2022 | 6.630 | 7.100 | 6.630 | 7.080 | 549,869 | +0.55(+8.42%) |
Dec 19, 2022 | 6.700 | 6.810 | 6.500 | 6.530 | 582,829 | -0.16(-2.39%) |
Dec 16, 2022 | 6.740 | 6.740 | 6.550 | 6.690 | 5,131,510 | -0.03(-0.45%) |
Dec 15, 2022 | 6.670 | 6.810 | 6.590 | 6.720 | 644,700 | -0.12(-1.75%) |
Dec 14, 2022 | 6.910 | 6.920 | 6.740 | 6.840 | 1,558,876 | -0.08(-1.16%) |
Dec 13, 2022 | 7.060 | 7.190 | 6.840 | 6.920 | 1,022,495 | +0.15(+2.22%) |
Dec 12, 2022 | 6.760 | 6.830 | 6.630 | 6.770 | 1,359,475 | -0.08(-1.17%) |
Dec 09, 2022 | 7.010 | 7.200 | 6.840 | 6.850 | 955,476 | -0.10(-1.44%) |
Dec 08, 2022 | 7.050 | 7.210 | 6.930 | 6.950 | 898,889 | -0.01(-0.14%) |
Dec 07, 2022 | 7.000 | 7.160 | 6.960 | 6.960 | 611,951 | +0.01(+0.14%) |
Dec 06, 2022 | 7.050 | 7.150 | 6.940 | 6.950 | 788,775 | -0.02(-0.29%) |
Dec 05, 2022 | 7.250 | 7.270 | 6.940 | 6.970 | 796,540 | -0.30(-4.13%) |
Dec 02, 2022 | 7.280 | 7.380 | 7.160 | 7.270 | 983,161 | -0.12(-1.62%) |
Dec 01, 2022 | 7.320 | 7.440 | 7.230 | 7.390 | 916,650 | +0.20(+2.78%) |
Nov 30, 2022 | 6.990 | 7.210 | 6.890 | 7.190 | 958,159 | +0.21(+3.01%) |
Nov 29, 2022 | 6.890 | 7.010 | 6.850 | 6.980 | 1,093,609 | +0.20(+2.95%) |
Nov 28, 2022 | 6.990 | 7.060 | 6.770 | 6.780 | 1,402,083 | -0.23(-3.28%) |
Nov 25, 2022 | 7.190 | 7.220 | 7.010 | 7.010 | 492,017 | -0.21(-2.91%) |
Nov 24, 2022 | 7.240 | 7.320 | 7.180 | 7.220 | 431,125 | +0.05(+0.70%) |
Nov 23, 2022 | 7.070 | 7.210 | 6.930 | 7.170 | 442,351 | +0.12(+1.70%) |
Nov 22, 2022 | 6.800 | 7.120 | 6.800 | 7.050 | 653,207 | +0.32(+4.75%) |
Nov 21, 2022 | 6.760 | 6.800 | 6.650 | 6.730 | 1,194,780 | -0.09(-1.32%) |
Nov 18, 2022 | 6.680 | 6.830 | 6.630 | 6.820 | 575,265 | +0.09(+1.34%) |
Nov 17, 2022 | 6.700 | 6.750 | 6.580 | 6.730 | 993,965 | -0.12(-1.75%) |
Nov 16, 2022 | 6.880 | 6.960 | 6.830 | 6.850 | 774,109 | -0.08(-1.15%) |
Nov 15, 2022 | 6.980 | 7.100 | 6.830 | 6.930 | 707,711 | +0.02(+0.29%) |
Nov 14, 2022 | 6.960 | 6.990 | 6.880 | 6.910 | 985,386 | -0.12(-1.71%) |
Nov 11, 2022 | 7.090 | 7.110 | 6.970 | 7.030 | 709,331 | -0.01(-0.14%) |
Nov 10, 2022 | 6.990 | 7.110 | 6.920 | 7.040 | 1,030,041 | +0.33(+4.92%) |
Nov 09, 2022 | 6.750 | 6.880 | 6.670 | 6.710 | 680,005 | -0.07(-1.03%) |
Nov 08, 2022 | 6.280 | 6.790 | 6.280 | 6.780 | 600,894 | +0.46(+7.28%) |
Nov 07, 2022 | 6.440 | 6.490 | 6.220 | 6.320 | 511,544 | -0.01(-0.16%) |
Nov 04, 2022 | 6.350 | 6.570 | 6.190 | 6.330 | 779,678 | +0.21(+3.43%) |
Nov 03, 2022 | 6.000 | 6.140 | 5.860 | 6.120 | 712,749 | +0.07(+1.16%) |
Nov 02, 2022 | 6.430 | 6.510 | 6.050 | 6.050 | 847,916 | -0.39(-6.06%) |
Nov 01, 2022 | 6.530 | 6.600 | 6.400 | 6.440 | 375,308 | +0.11(+1.74%) |
Oct 31, 2022 | 6.430 | 6.430 | 6.300 | 6.330 | 1,077,999 | -0.10(-1.56%) |
Oct 28, 2022 | 6.370 | 6.440 | 6.270 | 6.430 | 338,735 | +0.01(+0.16%) |
Oct 27, 2022 | 6.540 | 6.590 | 6.390 | 6.420 | 796,011 | -0.08(-1.23%) |
Oct 26, 2022 | 6.460 | 6.620 | 6.460 | 6.500 | 1,443,965 | +0.09(+1.40%) |
Oct 25, 2022 | 6.340 | 6.450 | 6.280 | 6.410 | 876,216 | +0.09(+1.42%) |
Oct 24, 2022 | 6.340 | 6.420 | 6.220 | 6.320 | 908,352 | -0.10(-1.56%) |
Oct 21, 2022 | 6.120 | 6.470 | 6.110 | 6.420 | 509,706 | +0.29(+4.73%) |
Oct 20, 2022 | 6.080 | 6.240 | 5.990 | 6.130 | 950,312 | +0.10(+1.66%) |
Oct 19, 2022 | 6.110 | 6.130 | 5.990 | 6.030 | 384,583 | -0.15(-2.43%) |
Oct 18, 2022 | 6.190 | 6.280 | 6.080 | 6.180 | 561,873 | +0.07(+1.15%) |
Oct 17, 2022 | 6.260 | 6.320 | 6.090 | 6.110 | 1,812,019 | +0.01(+0.16%) |
Oct 14, 2022 | 6.330 | 6.330 | 6.040 | 6.100 | 414,495 | -0.27(-4.24%) |
Oct 13, 2022 | 6.190 | 6.370 | 6.040 | 6.370 | 783,221 | -0.05(-0.78%) |
Oct 12, 2022 | 6.420 | 6.530 | 6.340 | 6.420 | 465,840 | +0.01(+0.16%) |
Oct 11, 2022 | 6.330 | 6.500 | 6.310 | 6.410 | 641,165 | +0.00(+0.00%) |
Oct 07, 2022 | 6.410 | 0 | -0.34(-5.04%) | |||
Oct 06, 2022 | 6.670 | 6.850 | 6.670 | 6.750 | 640,972 | +0.08(+1.20%) |
Oct 05, 2022 | 6.780 | 6.810 | 6.650 | 6.670 | 931,691 | -0.22(-3.19%) |
Oct 04, 2022 | 6.650 | 7.080 | 6.620 | 6.890 | 2,262,561 | +0.64(+10.24%) |
Oct 03, 2022 | 6.160 | 6.270 | 6.050 | 6.250 | 1,139,081 | +0.17(+2.80%) |
Sep 30, 2022 | 5.890 | 6.110 | 5.840 | 6.080 | 2,202,876 | +0.18(+3.05%) |
Sep 29, 2022 | 5.800 | 5.910 | 5.730 | 5.900 | 1,101,295 | +0.07(+1.20%) |
Sep 28, 2022 | 5.650 | 5.850 | 5.600 | 5.830 | 562,760 | +0.29(+5.23%) |
Sep 27, 2022 | 5.310 | 5.610 | 5.310 | 5.540 | 1,096,716 | +0.32(+6.13%) |
Sep 26, 2022 | 5.600 | 5.600 | 5.180 | 5.220 | 1,692,130 | -0.38(-6.79%) |
Sep 23, 2022 | 5.690 | 5.690 | 5.450 | 5.600 | 1,126,774 | -0.26(-4.44%) |
Sep 22, 2022 | 5.890 | 6.060 | 5.820 | 5.860 | 1,349,965 | -0.01(-0.17%) |
Sep 21, 2022 | 5.780 | 5.990 | 5.690 | 5.870 | 1,239,137 | +0.16(+2.80%) |
Sep 20, 2022 | 5.650 | 5.720 | 5.550 | 5.710 | 1,649,560 | -0.03(-0.52%) |
Sep 19, 2022 | 5.590 | 5.790 | 5.520 | 5.740 | 2,959,347 | +0.05(+0.88%) |
Sep 16, 2022 | 5.450 | 5.690 | 5.410 | 5.690 | 7,633,325 | +0.20(+3.64%) |
Sep 15, 2022 | 5.730 | 5.810 | 5.440 | 5.490 | 1,910,305 | -0.30(-5.18%) |
Sep 14, 2022 | 5.680 | 5.880 | 5.680 | 5.790 | 1,907,522 | +0.13(+2.30%) |
Sep 13, 2022 | 6.010 | 6.020 | 5.590 | 5.660 | 2,857,635 | -0.48(-7.82%) |
Sep 12, 2022 | 6.090 | 6.190 | 5.690 | 6.140 | 3,983,725 | +0.01(+0.16%) |
Sep 09, 2022 | 6.050 | 6.150 | 6.000 | 6.130 | 1,302,733 | +0.13(+2.17%) |
Sep 08, 2022 | 5.970 | 6.030 | 5.840 | 6.000 | 681,328 | -0.01(-0.17%) |
Sep 07, 2022 | 5.920 | 6.110 | 5.880 | 6.010 | 936,589 | +0.10(+1.69%) |
Sep 06, 2022 | 5.910 | 6.070 | 5.760 | 5.910 | 1,110,459 | +0.00(+0.00%) |
Sep 02, 2022 | 5.910 | 0 | +0.07(+1.20%) | |||
Sep 01, 2022 | 5.820 | 5.900 | 5.700 | 5.840 | 1,146,749 | -0.11(-1.85%) |
Aug 31, 2022 | 5.830 | 6.080 | 5.740 | 5.950 | 1,575,559 | +0.09(+1.54%) |
Aug 30, 2022 | 5.730 | 5.880 | 5.710 | 5.860 | 770,068 | +0.08(+1.38%) |
Aug 29, 2022 | 5.860 | 5.940 | 5.710 | 5.780 | 1,630,514 | -0.10(-1.70%) |
Aug 26, 2022 | 6.070 | 6.070 | 5.840 | 5.880 | 1,349,950 | -0.20(-3.29%) |
Aug 25, 2022 | 6.070 | 6.130 | 6.020 | 6.080 | 1,303,083 | +0.04(+0.66%) |
Aug 24, 2022 | 5.980 | 6.050 | 5.860 | 6.040 | 707,040 | +0.00(+0.00%) |
Aug 23, 2022 | 6.010 | 6.210 | 6.000 | 6.040 | 817,039 | +0.05(+0.83%) |
Aug 22, 2022 | 5.930 | 6.050 | 5.900 | 5.990 | 932,402 | +0.02(+0.34%) |
Aug 19, 2022 | 6.010 | 6.070 | 5.900 | 5.970 | 1,239,494 | -0.05(-0.83%) |
Aug 18, 2022 | 6.080 | 6.210 | 6.020 | 6.020 | 602,984 | -0.06(-0.99%) |
Aug 17, 2022 | 6.200 | 6.280 | 6.000 | 6.080 | 2,423,017 | -0.18(-2.88%) |
Aug 16, 2022 | 6.280 | 6.360 | 6.190 | 6.260 | 769,802 | -0.08(-1.26%) |
Aug 15, 2022 | 6.550 | 6.600 | 6.310 | 6.340 | 1,402,568 | -0.28(-4.23%) |
Aug 12, 2022 | 6.580 | 6.680 | 6.530 | 6.620 | 2,021,985 | +0.07(+1.07%) |
Aug 11, 2022 | 6.260 | 6.810 | 6.110 | 6.550 | 3,466,006 | +0.28(+4.47%) |
Aug 10, 2022 | 7.430 | 7.600 | 6.170 | 6.270 | 2,602,235 | -1.73(-21.63%) |
Aug 09, 2022 | 8.160 | 8.210 | 7.920 | 8.000 | 1,011,212 | -0.13(-1.60%) |
Aug 08, 2022 | 8.140 | 8.230 | 8.040 | 8.130 | 571,902 | +0.14(+1.75%) |
Aug 05, 2022 | 7.920 | 8.000 | 7.850 | 7.990 | 403,478 | -0.05(-0.62%) |
Aug 04, 2022 | 8.000 | 8.230 | 7.970 | 8.040 | 547,758 | +0.06(+0.75%) |
Aug 03, 2022 | 8.130 | 8.220 | 7.810 | 7.980 | 706,153 | -0.12(-1.48%) |
Aug 02, 2022 | 8.150 | 8.390 | 8.020 | 8.100 | 659,229 | +0.13(+1.63%) |
Jul 29, 2022 | 7.970 | 0 | -0.08(-0.99%) | |||
Jul 28, 2022 | 8.040 | 8.190 | 7.970 | 8.050 | 899,041 | +0.18(+2.29%) |
Jul 27, 2022 | 7.720 | 7.950 | 7.660 | 7.870 | 1,133,393 | +0.14(+1.81%) |
Jul 26, 2022 | 7.750 | 7.860 | 7.600 | 7.730 | 1,061,366 | -0.01(-0.13%) |
Jul 25, 2022 | 7.600 | 7.740 | 7.450 | 7.740 | 810,788 | +0.14(+1.84%) |
Jul 22, 2022 | 7.850 | 7.990 | 7.580 | 7.600 | 349,309 | -0.24(-3.06%) |
Jul 21, 2022 | 7.700 | 7.920 | 7.600 | 7.840 | 450,449 | +0.14(+1.82%) |
Jul 20, 2022 | 7.840 | 7.990 | 7.660 | 7.700 | 613,804 | -0.10(-1.28%) |
Jul 19, 2022 | 7.720 | 7.890 | 7.720 | 7.800 | 623,488 | +0.10(+1.30%) |
Jul 18, 2022 | 7.840 | 7.920 | 7.690 | 7.700 | 663,310 | -0.03(-0.39%) |
Jul 15, 2022 | 7.850 | 7.850 | 7.620 | 7.730 | 448,395 | -0.05(-0.64%) |
Jul 14, 2022 | 7.520 | 7.900 | 7.330 | 7.780 | 823,791 | +0.09(+1.17%) |
Jul 13, 2022 | 7.750 | 7.870 | 7.460 | 7.690 | 906,327 | +0.00(+0.00%) |
Jul 12, 2022 | 7.780 | 7.950 | 7.650 | 7.690 | 974,469 | -0.14(-1.79%) |
Jul 11, 2022 | 7.700 | 8.060 | 7.670 | 7.830 | 839,317 | +0.09(+1.16%) |
Jul 08, 2022 | 8.150 | 8.230 | 7.710 | 7.740 | 772,864 | -0.45(-5.49%) |
Jul 07, 2022 | 8.240 | 8.410 | 8.090 | 8.190 | 513,318 | +0.05(+0.61%) |
Jul 06, 2022 | 8.240 | 8.500 | 7.800 | 8.140 | 569,136 | -0.05(-0.61%) |
Jul 05, 2022 | 8.840 | 8.840 | 8.060 | 8.190 | 627,965 | -0.57(-6.51%) |
Jul 04, 2022 | 8.810 | 9.020 | 8.700 | 8.760 | 222,534 | +0.03(+0.34%) |
Jun 30, 2022 | 8.730 | 0 | -0.23(-2.57%) | |||
Jun 29, 2022 | 9.290 | 9.430 | 8.820 | 8.960 | 339,944 | -0.28(-3.03%) |
Jun 28, 2022 | 9.370 | 9.390 | 9.200 | 9.240 | 341,035 | -0.06(-0.65%) |
Jun 27, 2022 | 9.100 | 9.360 | 9.080 | 9.300 | 610,588 | +0.13(+1.42%) |
Jun 24, 2022 | 8.850 | 9.240 | 8.770 | 9.170 | 378,213 | +0.40(+4.56%) |
Jun 23, 2022 | 9.000 | 9.250 | 8.670 | 8.770 | 432,915 | -0.30(-3.31%) |
Jun 22, 2022 | 9.100 | 9.350 | 8.940 | 9.070 | 755,204 | +0.04(+0.44%) |
Jun 21, 2022 | 9.100 | 9.260 | 8.960 | 9.030 | 748,974 | +0.02(+0.22%) |
Jun 20, 2022 | 9.200 | 9.330 | 8.960 | 9.010 | 325,734 | -0.22(-2.38%) |
Jun 17, 2022 | 9.260 | 9.420 | 9.180 | 9.230 | 1,979,740 | -0.02(-0.22%) |
Jun 16, 2022 | 9.190 | 9.430 | 9.180 | 9.250 | 734,949 | -0.07(-0.75%) |
Jun 15, 2022 | 9.410 | 9.540 | 9.140 | 9.320 | 536,436 | +0.20(+2.19%) |
Jun 14, 2022 | 9.590 | 9.590 | 9.050 | 9.120 | 782,119 | -0.41(-4.30%) |
Jun 13, 2022 | 9.820 | 10.07 | 9.510 | 9.530 | 707,464 | -0.62(-6.11%) |
Jun 10, 2022 | 9.710 | 10.29 | 9.570 | 10.15 | 1,088,243 | +0.35(+3.57%) |
Jun 09, 2022 | 9.940 | 9.970 | 9.780 | 9.800 | 611,655 | -0.18(-1.80%) |
Jun 08, 2022 | 10.09 | 10.18 | 9.850 | 9.980 | 873,454 | -0.13(-1.29%) |
Jun 07, 2022 | 10.08 | 10.23 | 9.940 | 10.11 | 360,411 | -0.01(-0.10%) |
Jun 06, 2022 | 10.39 | 10.39 | 10.06 | 10.12 | 289,396 | -0.18(-1.75%) |
Jun 03, 2022 | 10.36 | 10.63 | 10.27 | 10.30 | 338,001 | -0.10(-0.96%) |
Jun 02, 2022 | 10.26 | 10.77 | 10.25 | 10.40 | 1,135,980 | +0.24(+2.36%) |
Jun 01, 2022 | 9.940 | 10.20 | 9.870 | 10.16 | 380,830 | +0.29(+2.94%) |
May 31, 2022 | 10.24 | 10.36 | 9.760 | 9.870 | 647,284 | -0.43(-4.17%) |
May 30, 2022 | 10.26 | 10.42 | 10.18 | 10.30 | 84,626 | +0.04(+0.39%) |
May 27, 2022 | 10.48 | 10.48 | 10.11 | 10.26 | 322,612 | -0.17(-1.63%) |
May 26, 2022 | 10.60 | 10.72 | 10.33 | 10.43 | 446,254 | -0.16(-1.51%) |
May 25, 2022 | 10.56 | 10.69 | 10.41 | 10.59 | 238,677 | -0.11(-1.03%) |
May 24, 2022 | 10.59 | 10.72 | 10.35 | 10.70 | 380,645 | +0.31(+2.98%) |
May 20, 2022 | 10.39 | 0 | -0.42(-3.89%) | |||
May 19, 2022 | 10.42 | 11.02 | 10.41 | 10.81 | 603,889 | +0.62(+6.08%) |
May 18, 2022 | 10.17 | 10.25 | 9.980 | 10.19 | 327,021 | +0.00(+0.00%) |
May 17, 2022 | 10.51 | 10.51 | 10.16 | 10.19 | 580,674 | -0.21(-2.02%) |
May 16, 2022 | 10.33 | 10.43 | 10.24 | 10.40 | 255,930 | +0.05(+0.48%) |
May 13, 2022 | 9.980 | 10.57 | 9.840 | 10.35 | 407,801 | +0.38(+3.81%) |
May 12, 2022 | 10.09 | 10.37 | 9.850 | 9.970 | 726,594 | -0.34(-3.30%) |
May 11, 2022 | 10.46 | 10.59 | 10.26 | 10.31 | 559,828 | -0.06(-0.58%) |
May 10, 2022 | 10.61 | 10.64 | 10.27 | 10.37 | 379,747 | -0.12(-1.14%) |
May 09, 2022 | 10.67 | 10.85 | 10.38 | 10.49 | 560,938 | -0.51(-4.64%) |
May 06, 2022 | 11.25 | 11.35 | 10.95 | 11.00 | 670,369 | -0.25(-2.22%) |
May 05, 2022 | 11.72 | 11.72 | 11.12 | 11.25 | 381,390 | -0.17(-1.49%) |
May 04, 2022 | 11.37 | 11.45 | 10.89 | 11.42 | 984,024 | +0.29(+2.61%) |
May 03, 2022 | 11.41 | 11.44 | 11.09 | 11.13 | 833,447 | -0.22(-1.94%) |