Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.290 | 9.370 | 9.270 | 9.350 | 8,085 | -0.10(-1.06%) |
May 30, 2023 | 9.465 | 9.465 | 9.420 | 9.450 | 5,478 | -0.12(-1.25%) |
May 26, 2023 | 9.570 | 9.570 | 9.510 | 9.570 | 6,526 | +0.11(+1.16%) |
May 25, 2023 | 9.514 | 9.518 | 9.460 | 9.460 | 5,364 | -0.14(-1.46%) |
May 24, 2023 | 9.610 | 9.650 | 9.580 | 9.600 | 21,598 | -0.08(-0.83%) |
May 23, 2023 | 9.710 | 9.730 | 9.680 | 9.680 | 4,152 | -0.24(-2.42%) |
May 22, 2023 | 9.985 | 9.985 | 9.921 | 9.921 | 3,137 | -0.08(-0.79%) |
May 19, 2023 | 9.990 | 10.00 | 9.970 | 10.00 | 7,533 | +0.05(+0.55%) |
May 18, 2023 | 9.930 | 9.960 | 9.930 | 9.945 | 3,490 | +0.14(+1.43%) |
May 17, 2023 | 9.780 | 9.828 | 9.780 | 9.805 | 6,090 | -0.11(-1.06%) |
May 16, 2023 | 9.910 | 9.918 | 9.910 | 9.910 | 3,967 | -0.05(-0.50%) |
May 15, 2023 | 9.924 | 9.980 | 9.924 | 9.960 | 6,576 | +0.27(+2.73%) |
May 12, 2023 | 9.750 | 9.750 | 9.688 | 9.695 | 8,740 | -0.25(-2.56%) |
May 11, 2023 | 9.850 | 9.950 | 9.850 | 9.950 | 10,693 | +0.08(+0.81%) |
May 10, 2023 | 9.866 | 9.890 | 9.860 | 9.870 | 24,952 | -0.28(-2.76%) |
May 09, 2023 | 9.950 | 10.18 | 9.950 | 10.15 | 6,217 | -0.21(-2.07%) |
May 08, 2023 | 10.35 | 10.41 | 10.35 | 10.37 | 22,499 | +0.27(+2.64%) |
May 05, 2023 | 10.00 | 10.10 | 9.980 | 10.10 | 3,028 | +0.15(+1.49%) |
May 04, 2023 | 9.950 | 9.982 | 9.930 | 9.950 | 2,229 | +0.48(+5.07%) |
May 03, 2023 | 9.502 | 9.510 | 9.470 | 9.470 | 6,717 | -0.06(-0.63%) |
May 02, 2023 | 9.570 | 9.570 | 9.520 | 9.530 | 12,525 | +0.00(+0.02%) |
May 01, 2023 | 9.575 | 9.610 | 9.520 | 9.528 | 29,890 | -0.00(-0.02%) |
Apr 28, 2023 | 9.570 | 9.570 | 9.530 | 9.530 | 18,981 | -0.09(-0.88%) |
Apr 27, 2023 | 9.585 | 9.657 | 9.585 | 9.615 | 1,793 | +0.10(+1.00%) |
Apr 26, 2023 | 9.525 | 9.550 | 9.495 | 9.520 | 4,973 | +0.02(+0.21%) |
Apr 25, 2023 | 9.555 | 9.578 | 9.500 | 9.500 | 5,045 | +0.03(+0.26%) |
Apr 24, 2023 | 9.090 | 9.530 | 9.090 | 9.475 | 9,542 | -0.12(-1.30%) |
Apr 21, 2023 | 9.543 | 9.600 | 9.543 | 9.600 | 4,030 | -0.14(-1.44%) |
Apr 20, 2023 | 9.870 | 9.870 | 9.695 | 9.740 | 2,499 | +0.04(+0.46%) |
Apr 19, 2023 | 9.670 | 9.695 | 9.670 | 9.695 | 3,466 | +0.02(+0.24%) |
Apr 18, 2023 | 9.930 | 9.930 | 9.672 | 9.672 | 4,433 | -0.01(-0.08%) |
Apr 17, 2023 | 9.670 | 9.700 | 9.650 | 9.680 | 8,759 | +0.13(+1.36%) |
Apr 14, 2023 | 9.600 | 9.600 | 9.546 | 9.550 | 11,893 | -0.01(-0.10%) |
Apr 13, 2023 | 9.500 | 9.600 | 9.500 | 9.560 | 14,525 | +0.14(+1.49%) |
Apr 12, 2023 | 9.440 | 9.445 | 9.416 | 9.420 | 6,305 | -0.06(-0.69%) |
Apr 11, 2023 | 9.500 | 9.520 | 9.460 | 9.485 | 14,822 | +0.07(+0.80%) |
Apr 10, 2023 | 9.420 | 9.430 | 9.386 | 9.410 | 7,980 | -0.01(-0.11%) |
Apr 06, 2023 | 9.395 | 9.460 | 9.395 | 9.420 | 10,367 | +0.07(+0.75%) |
Apr 05, 2023 | 9.325 | 9.360 | 9.320 | 9.350 | 7,930 | -0.02(-0.21%) |
Apr 04, 2023 | 9.390 | 9.440 | 9.360 | 9.370 | 17,206 | +0.19(+2.07%) |
Apr 03, 2023 | 9.180 | 9.209 | 9.180 | 9.180 | 3,874 | -0.04(-0.43%) |
Mar 31, 2023 | 9.370 | 9.370 | 9.205 | 9.220 | 2,443 | -0.04(-0.43%) |
Mar 30, 2023 | 9.300 | 9.300 | 9.211 | 9.260 | 3,635 | -0.05(-0.54%) |
Mar 29, 2023 | 9.270 | 9.310 | 9.210 | 9.310 | 3,265 | +0.15(+1.64%) |
Mar 28, 2023 | 9.130 | 9.170 | 9.120 | 9.160 | 5,712 | +0.06(+0.66%) |
Mar 27, 2023 | 9.055 | 9.150 | 9.055 | 9.100 | 16,428 | -0.01(-0.11%) |
Mar 24, 2023 | 9.090 | 9.150 | 9.070 | 9.110 | 5,824 | -0.09(-0.92%) |
Mar 23, 2023 | 9.220 | 9.220 | 9.150 | 9.195 | 5,046 | +0.10(+1.04%) |
Mar 22, 2023 | 9.070 | 9.120 | 9.070 | 9.100 | 32,318 | +0.05(+0.61%) |
Mar 21, 2023 | 9.050 | 9.060 | 8.954 | 9.045 | 26,908 | -0.11(-1.15%) |
Mar 20, 2023 | 9.140 | 9.190 | 9.140 | 9.150 | 14,665 | +0.07(+0.77%) |
Mar 17, 2023 | 9.040 | 9.130 | 9.040 | 9.080 | 14,917 | +0.05(+0.55%) |
Mar 16, 2023 | 9.070 | 9.090 | 9.025 | 9.030 | 16,653 | +0.06(+0.67%) |
Mar 15, 2023 | 8.940 | 8.970 | 8.920 | 8.970 | 11,464 | +0.13(+1.47%) |
Mar 14, 2023 | 8.876 | 8.877 | 8.820 | 8.840 | 29,967 | -0.05(-0.56%) |
Mar 13, 2023 | 8.890 | 8.902 | 8.850 | 8.890 | 19,299 | +0.11(+1.25%) |
Mar 10, 2023 | 8.780 | 8.795 | 8.771 | 8.780 | 19,814 | -0.04(-0.45%) |
Mar 09, 2023 | 8.870 | 8.894 | 8.800 | 8.820 | 6,561 | -0.12(-1.34%) |
Mar 08, 2023 | 8.980 | 8.980 | 8.927 | 8.940 | 13,617 | -0.04(-0.45%) |
Mar 07, 2023 | 9.050 | 9.070 | 8.970 | 8.980 | 18,737 | +0.02(+0.22%) |
Mar 06, 2023 | 9.005 | 9.005 | 8.960 | 8.960 | 22,122 | +0.09(+1.01%) |
Mar 03, 2023 | 8.885 | 8.940 | 8.860 | 8.870 | 6,050 | -0.03(-0.34%) |
Mar 02, 2023 | 8.910 | 8.930 | 8.880 | 8.900 | 10,834 | +0.15(+1.71%) |
Mar 01, 2023 | 8.760 | 8.770 | 8.740 | 8.750 | 23,861 | +0.12(+1.39%) |
Feb 28, 2023 | 8.630 | 8.660 | 8.620 | 8.630 | 38,664 | -0.07(-0.83%) |
Feb 27, 2023 | 8.690 | 8.710 | 8.680 | 8.703 | 8,687 | +0.03(+0.36%) |
Feb 24, 2023 | 8.700 | 8.720 | 8.652 | 8.671 | 27,541 | -0.09(-1.01%) |
Feb 23, 2023 | 8.840 | 8.840 | 8.760 | 8.760 | 17,275 | -0.01(-0.11%) |
Feb 22, 2023 | 8.771 | 8.790 | 8.770 | 8.770 | 4,287 | +0.01(+0.11%) |
Feb 21, 2023 | 8.780 | 8.840 | 8.760 | 8.760 | 22,418 | +0.03(+0.34%) |
Feb 17, 2023 | 8.732 | 8.752 | 8.725 | 8.730 | 5,317 | -0.02(-0.23%) |
Feb 16, 2023 | 8.750 | 8.765 | 8.740 | 8.750 | 2,866 | -0.01(-0.11%) |
Feb 15, 2023 | 8.750 | 8.766 | 8.750 | 8.760 | 22,940 | -0.03(-0.34%) |
Feb 14, 2023 | 8.780 | 8.800 | 8.730 | 8.790 | 32,658 | +0.01(+0.11%) |
Feb 13, 2023 | 8.802 | 8.810 | 8.770 | 8.780 | 31,770 | +0.03(+0.34%) |
Feb 10, 2023 | 8.760 | 8.820 | 8.750 | 8.750 | 4,919 | -0.02(-0.23%) |
Feb 09, 2023 | 8.790 | 8.790 | 8.740 | 8.770 | 32,798 | -0.01(-0.11%) |
Feb 08, 2023 | 8.791 | 8.791 | 8.720 | 8.780 | 21,358 | +0.04(+0.46%) |
Feb 07, 2023 | 8.760 | 8.765 | 8.710 | 8.740 | 26,525 | +0.03(+0.34%) |
Feb 06, 2023 | 8.725 | 8.740 | 8.710 | 8.710 | 28,754 | -0.09(-1.02%) |
Feb 03, 2023 | 8.810 | 8.810 | 8.800 | 8.800 | 7,055 | -0.10(-1.12%) |
Feb 02, 2023 | 8.895 | 8.915 | 8.880 | 8.900 | 13,813 | -0.06(-0.67%) |
Feb 01, 2023 | 8.922 | 8.960 | 8.870 | 8.960 | 34,664 | +0.03(+0.34%) |
Jan 31, 2023 | 8.830 | 8.970 | 8.830 | 8.930 | 38,974 | -0.04(-0.45%) |
Jan 30, 2023 | 9.000 | 9.002 | 8.970 | 8.970 | 7,641 | -0.16(-1.75%) |
Jan 27, 2023 | 9.135 | 9.140 | 9.130 | 9.130 | 4,023 | +0.02(+0.22%) |
Jan 26, 2023 | 9.210 | 9.210 | 9.090 | 9.110 | 10,892 | -0.01(-0.11%) |
Jan 25, 2023 | 9.100 | 9.140 | 9.100 | 9.120 | 11,534 | +0.01(+0.11%) |
Jan 24, 2023 | 9.100 | 9.120 | 9.090 | 9.110 | 13,989 | +0.01(+0.11%) |
Jan 23, 2023 | 9.115 | 9.123 | 9.060 | 9.100 | 4,745 | +0.05(+0.55%) |
Jan 20, 2023 | 9.000 | 9.070 | 9.000 | 9.050 | 5,914 | +0.10(+1.06%) |
Jan 19, 2023 | 8.930 | 8.970 | 8.930 | 8.955 | 16,873 | +0.02(+0.17%) |
Jan 18, 2023 | 9.000 | 9.000 | 8.940 | 8.940 | 8,666 | +0.03(+0.28%) |
Jan 17, 2023 | 8.911 | 8.930 | 8.890 | 8.915 | 28,090 | +0.04(+0.51%) |
Jan 13, 2023 | 8.845 | 8.870 | 8.830 | 8.870 | 27,222 | +0.04(+0.51%) |
Jan 12, 2023 | 8.830 | 8.840 | 8.810 | 8.825 | 28,873 | +0.02(+0.25%) |
Jan 11, 2023 | 8.810 | 8.815 | 8.800 | 8.803 | 24,942 | +0.02(+0.24%) |
Jan 10, 2023 | 8.490 | 9.070 | 8.490 | 8.782 | 32,245 | +0.04(+0.48%) |
Jan 09, 2023 | 8.820 | 8.850 | 8.740 | 8.740 | 26,352 | -0.10(-1.13%) |
Jan 06, 2023 | 8.742 | 8.870 | 8.710 | 8.840 | 43,428 | +0.16(+1.84%) |
Jan 05, 2023 | 8.710 | 8.710 | 8.680 | 8.680 | 33,628 | -0.03(-0.34%) |
Jan 04, 2023 | 8.652 | 8.730 | 8.640 | 8.710 | 173,390 | +0.17(+1.99%) |
Jan 03, 2023 | 8.560 | 8.560 | 8.500 | 8.540 | 26,986 | +0.09(+1.07%) |
Dec 30, 2022 | 8.530 | 8.600 | 8.450 | 8.450 | 51,996 | -0.08(-0.94%) |
Dec 29, 2022 | 8.465 | 8.590 | 8.450 | 8.530 | 21,675 | +0.02(+0.24%) |
Dec 28, 2022 | 8.500 | 8.520 | 8.450 | 8.510 | 24,349 | +0.17(+2.04%) |
Dec 27, 2022 | 8.050 | 8.490 | 8.050 | 8.340 | 17,817 | +0.10(+1.21%) |
Dec 23, 2022 | 8.385 | 8.435 | 8.240 | 8.240 | 18,764 | -0.02(-0.24%) |
Dec 22, 2022 | 8.340 | 8.350 | 8.240 | 8.260 | 28,346 | -0.05(-0.60%) |
Dec 21, 2022 | 8.270 | 8.360 | 8.270 | 8.310 | 36,000 | -0.01(-0.12%) |
Dec 20, 2022 | 8.430 | 8.470 | 8.070 | 8.320 | 66,391 | +0.10(+1.22%) |
Dec 19, 2022 | 8.260 | 8.325 | 8.210 | 8.220 | 42,930 | -0.04(-0.48%) |
Dec 16, 2022 | 8.320 | 8.320 | 8.260 | 8.260 | 23,649 | -0.03(-0.30%) |
Dec 15, 2022 | 8.360 | 8.370 | 8.270 | 8.285 | 42,677 | +0.02(+0.18%) |
Dec 14, 2022 | 8.270 | 8.310 | 8.260 | 8.270 | 24,946 | +0.01(+0.18%) |
Dec 13, 2022 | 8.360 | 8.360 | 8.240 | 8.255 | 16,984 | +0.02(+0.18%) |
Dec 12, 2022 | 8.240 | 8.260 | 8.220 | 8.240 | 26,524 | -0.07(-0.90%) |
Dec 09, 2022 | 8.250 | 8.335 | 8.240 | 8.315 | 16,286 | +0.09(+1.16%) |
Dec 08, 2022 | 8.210 | 8.290 | 8.200 | 8.220 | 45,125 | +0.15(+1.86%) |
Dec 07, 2022 | 8.110 | 8.120 | 8.070 | 8.070 | 42,844 | -0.12(-1.47%) |
Dec 06, 2022 | 8.210 | 8.240 | 8.165 | 8.190 | 41,040 | +0.12(+1.49%) |
Dec 05, 2022 | 8.120 | 8.140 | 8.070 | 8.070 | 31,115 | -0.07(-0.86%) |
Dec 02, 2022 | 8.030 | 8.160 | 8.030 | 8.140 | 49,514 | -0.07(-0.85%) |
Dec 01, 2022 | 8.300 | 8.300 | 8.180 | 8.210 | 44,023 | -0.11(-1.38%) |
Nov 30, 2022 | 8.200 | 8.330 | 8.200 | 8.325 | 23,517 | +0.15(+1.90%) |
Nov 29, 2022 | 8.180 | 8.200 | 8.160 | 8.170 | 47,993 | +0.18(+2.25%) |
Nov 28, 2022 | 7.990 | 8.030 | 7.941 | 7.990 | 47,581 | -0.09(-1.11%) |
Nov 25, 2022 | 7.950 | 8.100 | 7.950 | 8.080 | 32,115 | +0.16(+2.02%) |
Nov 23, 2022 | 7.880 | 7.940 | 7.880 | 7.920 | 29,215 | +0.07(+0.89%) |
Nov 22, 2022 | 7.780 | 7.910 | 7.780 | 7.850 | 61,937 | +0.12(+1.55%) |
Nov 21, 2022 | 7.760 | 7.760 | 7.730 | 7.730 | 68,042 | +0.04(+0.45%) |
Nov 18, 2022 | 7.730 | 7.780 | 7.685 | 7.695 | 38,814 | -0.11(-1.47%) |
Nov 17, 2022 | 7.720 | 7.820 | 7.720 | 7.810 | 61,359 | +0.08(+1.03%) |
Nov 16, 2022 | 7.760 | 7.770 | 7.710 | 7.730 | 43,989 | -0.15(-1.90%) |
Nov 15, 2022 | 7.865 | 7.950 | 7.790 | 7.880 | 84,047 | +0.16(+2.07%) |
Nov 14, 2022 | 7.736 | 7.760 | 7.720 | 7.720 | 73,600 | +0.03(+0.39%) |
Nov 11, 2022 | 7.718 | 7.740 | 7.670 | 7.690 | 54,692 | +0.16(+2.12%) |
Nov 10, 2022 | 7.530 | 7.550 | 7.490 | 7.530 | 130,372 | +0.12(+1.62%) |
Nov 09, 2022 | 7.450 | 7.480 | 7.410 | 7.410 | 83,463 | +0.00(+0.00%) |
Nov 08, 2022 | 7.150 | 7.450 | 7.150 | 7.410 | 253,903 | +0.06(+0.82%) |
Nov 07, 2022 | 7.390 | 7.390 | 7.340 | 7.350 | 232,631 | +0.08(+1.10%) |
Nov 04, 2022 | 7.250 | 7.290 | 7.200 | 7.270 | 86,916 | +0.19(+2.68%) |
Nov 03, 2022 | 7.050 | 7.100 | 7.040 | 7.080 | 122,616 | -0.05(-0.70%) |
Nov 02, 2022 | 7.190 | 7.190 | 7.090 | 7.130 | 154,269 | +0.01(+0.14%) |
Nov 01, 2022 | 7.360 | 7.360 | 7.080 | 7.120 | 281,464 | +0.01(+0.14%) |
Oct 31, 2022 | 7.250 | 7.250 | 7.070 | 7.110 | 209,586 | -0.26(-3.53%) |
Oct 28, 2022 | 7.370 | 7.440 | 7.300 | 7.370 | 202,861 | -0.05(-0.67%) |
Oct 27, 2022 | 7.260 | 7.440 | 7.260 | 7.420 | 194,752 | -0.03(-0.40%) |
Oct 26, 2022 | 7.370 | 7.480 | 7.370 | 7.450 | 131,302 | -0.06(-0.80%) |
Oct 25, 2022 | 7.325 | 7.570 | 7.325 | 7.510 | 244,846 | +0.07(+0.94%) |
Oct 24, 2022 | 7.430 | 7.490 | 7.380 | 7.440 | 331,403 | -0.27(-3.50%) |
Oct 21, 2022 | 7.645 | 7.720 | 7.620 | 7.710 | 176,233 | +0.16(+2.12%) |
Oct 20, 2022 | 7.600 | 7.630 | 7.550 | 7.550 | 232,934 | +0.14(+1.89%) |
Oct 19, 2022 | 7.430 | 7.430 | 7.350 | 7.410 | 143,837 | +0.00(+0.00%) |
Oct 18, 2022 | 7.435 | 7.460 | 7.389 | 7.410 | 320,255 | +0.01(+0.14%) |
Oct 17, 2022 | 7.400 | 7.410 | 7.370 | 7.400 | 230,228 | +0.15(+2.07%) |
Oct 14, 2022 | 7.310 | 7.340 | 7.250 | 7.250 | 158,315 | -0.11(-1.49%) |
Oct 13, 2022 | 7.320 | 7.360 | 7.300 | 7.360 | 256,221 | +0.00(+0.00%) |
Oct 12, 2022 | 7.300 | 7.400 | 7.300 | 7.360 | 262,655 | -0.04(-0.54%) |
Oct 11, 2022 | 7.400 | 7.440 | 7.390 | 7.400 | 210,327 | -0.07(-0.94%) |
Oct 10, 2022 | 7.500 | 7.500 | 7.440 | 7.470 | 198,494 | -0.10(-1.32%) |
Oct 07, 2022 | 7.570 | 7.590 | 7.500 | 7.570 | 98,436 | -0.06(-0.79%) |
Oct 06, 2022 | 7.620 | 7.630 | 7.600 | 7.630 | 151,433 | -0.06(-0.78%) |
Oct 05, 2022 | 7.610 | 7.690 | 7.610 | 7.690 | 210,437 | +0.11(+1.45%) |
Oct 04, 2022 | 7.440 | 7.600 | 7.440 | 7.580 | 423,549 | +0.15(+2.02%) |
Oct 03, 2022 | 7.450 | 7.450 | 7.400 | 7.430 | 150,719 | -0.06(-0.80%) |
Sep 30, 2022 | 7.480 | 7.500 | 7.400 | 7.490 | 199,943 | +0.13(+1.77%) |
Sep 29, 2022 | 7.320 | 7.360 | 7.300 | 7.360 | 211,686 | -0.12(-1.66%) |
Sep 28, 2022 | 7.430 | 7.490 | 7.400 | 7.484 | 146,281 | -0.04(-0.48%) |
Sep 27, 2022 | 7.530 | 7.560 | 7.470 | 7.520 | 258,849 | -0.08(-1.05%) |
Sep 26, 2022 | 7.612 | 7.640 | 7.600 | 7.600 | 275,454 | -0.10(-1.30%) |
Sep 23, 2022 | 7.700 | 7.740 | 7.600 | 7.700 | 157,832 | -0.05(-0.65%) |
Sep 22, 2022 | 7.745 | 7.810 | 7.710 | 7.750 | 133,603 | -0.01(-0.13%) |
Sep 21, 2022 | 7.600 | 7.790 | 7.600 | 7.760 | 132,540 | -0.03(-0.39%) |
Sep 20, 2022 | 7.820 | 7.850 | 7.780 | 7.790 | 188,297 | -0.01(-0.13%) |
Sep 19, 2022 | 7.780 | 7.840 | 7.780 | 7.800 | 150,814 | -0.05(-0.64%) |
Sep 16, 2022 | 7.796 | 7.900 | 7.790 | 7.850 | 95,503 | +0.06(+0.77%) |
Sep 15, 2022 | 7.820 | 7.940 | 7.770 | 7.790 | 188,385 | +0.00(+0.00%) |
Sep 14, 2022 | 7.815 | 7.850 | 7.760 | 7.790 | 67,397 | -0.06(-0.76%) |
Sep 13, 2022 | 7.850 | 7.880 | 7.760 | 7.850 | 113,674 | -0.07(-0.83%) |
Sep 12, 2022 | 7.910 | 7.950 | 7.890 | 7.916 | 84,892 | -0.01(-0.18%) |
Sep 09, 2022 | 7.900 | 7.930 | 7.870 | 7.930 | 97,371 | +0.10(+1.28%) |
Sep 08, 2022 | 7.820 | 7.830 | 7.800 | 7.830 | 253,038 | -0.12(-1.51%) |
Sep 07, 2022 | 7.910 | 7.950 | 7.900 | 7.950 | 154,621 | +0.03(+0.38%) |
Sep 06, 2022 | 7.930 | 7.980 | 7.910 | 7.920 | 211,043 | -0.07(-0.88%) |
Sep 02, 2022 | 8.010 | 8.050 | 7.970 | 7.990 | 105,334 | -0.14(-1.72%) |
Sep 01, 2022 | 8.050 | 8.130 | 8.050 | 8.130 | 119,800 | +0.03(+0.37%) |
Aug 31, 2022 | 8.060 | 8.140 | 8.060 | 8.100 | 138,502 | +0.04(+0.50%) |
Aug 30, 2022 | 8.080 | 8.100 | 8.060 | 8.060 | 52,260 | -0.08(-0.98%) |
Aug 29, 2022 | 8.182 | 8.182 | 8.130 | 8.140 | 87,909 | -0.03(-0.37%) |
Aug 26, 2022 | 8.250 | 8.250 | 8.170 | 8.170 | 117,478 | -0.03(-0.37%) |
Aug 25, 2022 | 8.010 | 8.240 | 8.010 | 8.200 | 282,744 | +0.12(+1.49%) |
Aug 24, 2022 | 8.060 | 8.100 | 8.060 | 8.080 | 102,279 | +0.06(+0.75%) |
Aug 23, 2022 | 8.057 | 8.060 | 8.020 | 8.020 | 144,575 | -0.05(-0.68%) |
Aug 22, 2022 | 8.080 | 8.080 | 8.050 | 8.075 | 118,563 | +0.02(+0.31%) |
Aug 19, 2022 | 8.045 | 8.060 | 8.030 | 8.050 | 68,599 | -0.04(-0.49%) |
Aug 18, 2022 | 8.090 | 8.100 | 8.040 | 8.090 | 150,788 | -0.09(-1.08%) |
Aug 17, 2022 | 8.145 | 8.190 | 8.120 | 8.178 | 47,531 | -0.04(-0.51%) |
Aug 16, 2022 | 8.130 | 8.220 | 8.130 | 8.220 | 59,463 | +0.00(+0.00%) |
Aug 15, 2022 | 8.120 | 8.250 | 8.120 | 8.220 | 73,193 | -0.06(-0.72%) |
Aug 12, 2022 | 8.270 | 8.280 | 8.250 | 8.280 | 67,857 | -0.01(-0.12%) |
Aug 11, 2022 | 8.259 | 8.290 | 8.230 | 8.290 | 32,813 | +0.05(+0.67%) |
Aug 10, 2022 | 8.010 | 8.250 | 8.010 | 8.235 | 170,366 | +0.00(+0.00%) |
Aug 09, 2022 | 8.210 | 8.240 | 8.205 | 8.235 | 106,371 | -0.04(-0.42%) |
Aug 08, 2022 | 8.235 | 8.270 | 8.220 | 8.270 | 101,018 | +0.05(+0.61%) |
Aug 05, 2022 | 8.185 | 8.250 | 8.185 | 8.220 | 89,333 | +0.02(+0.24%) |
Aug 04, 2022 | 8.190 | 8.230 | 8.150 | 8.200 | 49,722 | +0.12(+1.49%) |
Aug 03, 2022 | 8.060 | 8.080 | 8.030 | 8.080 | 181,639 | -0.01(-0.12%) |
Aug 02, 2022 | 8.110 | 8.150 | 8.080 | 8.090 | 120,640 | -0.06(-0.74%) |
Aug 01, 2022 | 8.185 | 8.200 | 8.150 | 8.150 | 171,673 | -0.06(-0.73%) |
Jul 29, 2022 | 8.195 | 8.210 | 8.194 | 8.210 | 47,842 | -0.04(-0.48%) |
Jul 28, 2022 | 8.220 | 8.270 | 8.200 | 8.250 | 111,305 | -0.03(-0.36%) |
Jul 27, 2022 | 8.220 | 8.290 | 8.220 | 8.280 | 83,030 | +0.10(+1.22%) |
Jul 26, 2022 | 7.900 | 8.213 | 7.900 | 8.180 | 120,841 | -0.04(-0.55%) |
Jul 25, 2022 | 8.195 | 8.230 | 8.190 | 8.225 | 81,607 | +0.05(+0.67%) |
Jul 22, 2022 | 8.150 | 8.170 | 8.060 | 8.170 | 443,540 | +0.01(+0.12%) |
Jul 21, 2022 | 8.080 | 8.180 | 8.080 | 8.160 | 107,286 | -0.00(-0.06%) |
Jul 20, 2022 | 8.135 | 8.190 | 8.120 | 8.165 | 132,610 | -0.01(-0.06%) |
Jul 19, 2022 | 8.460 | 8.460 | 8.100 | 8.170 | 145,544 | +0.07(+0.86%) |
Jul 18, 2022 | 8.070 | 8.160 | 8.070 | 8.100 | 62,341 | +0.10(+1.25%) |
Jul 15, 2022 | 7.950 | 8.067 | 7.930 | 8.000 | 66,678 | -0.06(-0.74%) |
Jul 14, 2022 | 8.277 | 8.277 | 8.050 | 8.060 | 119,290 | -0.24(-2.89%) |
Jul 13, 2022 | 8.280 | 8.345 | 8.220 | 8.300 | 37,833 | -0.16(-1.89%) |
Jul 12, 2022 | 8.390 | 8.460 | 8.360 | 8.460 | 91,487 | +0.01(+0.12%) |
Jul 11, 2022 | 8.460 | 8.490 | 8.420 | 8.450 | 48,974 | -0.13(-1.52%) |
Jul 08, 2022 | 8.555 | 8.620 | 8.550 | 8.580 | 73,368 | -0.05(-0.64%) |
Jul 07, 2022 | 8.600 | 8.640 | 8.580 | 8.635 | 80,292 | +0.05(+0.64%) |
Jul 06, 2022 | 8.850 | 8.850 | 8.520 | 8.580 | 154,679 | -0.75(-8.04%) |
Jul 05, 2022 | 9.370 | 9.509 | 9.300 | 9.330 | 41,002 | -0.08(-0.85%) |
Jul 01, 2022 | 9.380 | 9.440 | 9.360 | 9.410 | 20,143 | -0.05(-0.53%) |
Jun 30, 2022 | 9.450 | 9.460 | 9.360 | 9.460 | 43,475 | -0.03(-0.32%) |
Jun 29, 2022 | 9.360 | 9.490 | 9.360 | 9.490 | 45,632 | +0.13(+1.44%) |
Jun 28, 2022 | 9.350 | 9.390 | 9.340 | 9.355 | 38,635 | +0.04(+0.48%) |
Jun 27, 2022 | 9.340 | 9.360 | 9.285 | 9.310 | 38,640 | +0.06(+0.65%) |
Jun 24, 2022 | 9.200 | 9.260 | 9.200 | 9.250 | 32,142 | -0.01(-0.11%) |
Jun 23, 2022 | 9.220 | 9.260 | 9.210 | 9.260 | 40,762 | -0.01(-0.11%) |
Jun 22, 2022 | 9.240 | 9.280 | 9.220 | 9.270 | 33,894 | -0.10(-1.01%) |
Jun 21, 2022 | 8.980 | 9.380 | 8.980 | 9.365 | 29,452 | +0.15(+1.68%) |
Jun 17, 2022 | 9.270 | 9.290 | 9.180 | 9.210 | 42,312 | +0.00(+0.00%) |
Jun 16, 2022 | 9.145 | 9.220 | 9.145 | 9.210 | 29,826 | -0.04(-0.43%) |
Jun 15, 2022 | 9.250 | 9.310 | 9.230 | 9.250 | 33,488 | +0.08(+0.87%) |
Jun 14, 2022 | 9.210 | 9.230 | 9.150 | 9.170 | 36,399 | +0.01(+0.12%) |
Jun 13, 2022 | 9.240 | 9.240 | 9.140 | 9.159 | 59,759 | -0.07(-0.77%) |
Jun 10, 2022 | 9.280 | 9.280 | 9.200 | 9.230 | 40,770 | -0.04(-0.43%) |
Jun 09, 2022 | 9.360 | 9.360 | 9.270 | 9.270 | 16,467 | -0.08(-0.86%) |
Jun 08, 2022 | 9.343 | 9.380 | 9.343 | 9.350 | 94,299 | -0.06(-0.64%) |
Jun 07, 2022 | 9.415 | 9.430 | 9.400 | 9.410 | 17,397 | -0.07(-0.74%) |
Jun 06, 2022 | 9.470 | 9.480 | 9.440 | 9.480 | 2,142 | +0.03(+0.32%) |
Jun 03, 2022 | 9.415 | 9.460 | 9.415 | 9.450 | 31,148 | -0.06(-0.63%) |
Jun 02, 2022 | 9.410 | 9.510 | 9.400 | 9.510 | 26,433 | +0.06(+0.63%) |