Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.490 | 7.630 | 7.393 | 7.393 | 3,682 | -0.01(-0.09%) |
May 30, 2023 | 7.410 | 7.450 | 7.380 | 7.400 | 5,004 | +0.02(+0.27%) |
May 26, 2023 | 7.770 | 7.770 | 7.380 | 7.380 | 20,386 | -0.34(-4.47%) |
May 25, 2023 | 8.300 | 8.300 | 7.649 | 7.725 | 9,534 | -0.24(-2.95%) |
May 24, 2023 | 7.679 | 7.970 | 7.605 | 7.960 | 5,085 | +0.26(+3.38%) |
May 22, 2023 | 7.700 | 600 | +0.00(+0.00%) | |||
May 18, 2023 | 7.700 | 168 | -0.01(-0.13%) | |||
May 17, 2023 | 8.256 | 8.256 | 7.680 | 7.710 | 2,373 | -0.28(-3.50%) |
May 16, 2023 | 8.000 | 8.000 | 7.990 | 7.990 | 1,456 | +0.00(+0.00%) |
May 15, 2023 | 8.560 | 8.560 | 7.500 | 7.990 | 22,688 | -0.46(-5.44%) |
May 12, 2023 | 8.300 | 8.520 | 7.910 | 8.450 | 22,129 | +0.25(+3.05%) |
May 11, 2023 | 8.407 | 8.629 | 8.180 | 8.200 | 14,655 | -0.50(-5.75%) |
May 10, 2023 | 9.000 | 9.360 | 8.250 | 8.700 | 146,546 | +1.20(+16.00%) |
May 09, 2023 | 7.060 | 7.500 | 7.060 | 7.500 | 17,209 | +0.47(+6.68%) |
May 08, 2023 | 6.890 | 7.030 | 6.890 | 7.030 | 789 | -0.23(-3.16%) |
May 05, 2023 | 7.250 | 7.370 | 7.180 | 7.260 | 2,137 | +0.12(+1.67%) |
May 04, 2023 | 7.160 | 7.160 | 7.140 | 7.140 | 880 | -0.02(-0.28%) |
May 03, 2023 | 6.800 | 7.470 | 6.800 | 7.160 | 18,305 | +0.18(+2.58%) |
May 02, 2023 | 6.370 | 6.980 | 6.370 | 6.980 | 5,386 | +0.25(+3.71%) |
May 01, 2023 | 6.450 | 6.730 | 6.395 | 6.730 | 3,849 | +0.23(+3.57%) |
Apr 28, 2023 | 6.800 | 7.041 | 6.490 | 6.498 | 4,108 | -0.01(-0.18%) |
Apr 27, 2023 | 6.860 | 6.860 | 6.430 | 6.510 | 6,460 | -0.03(-0.46%) |
Apr 26, 2023 | 6.750 | 6.750 | 6.540 | 6.540 | 6,361 | -0.10(-1.51%) |
Apr 25, 2023 | 6.950 | 6.950 | 6.640 | 6.640 | 6,398 | -0.31(-4.46%) |
Apr 24, 2023 | 7.000 | 7.100 | 6.890 | 6.950 | 3,346 | -0.10(-1.42%) |
Apr 21, 2023 | 7.210 | 7.210 | 6.990 | 7.050 | 3,578 | -0.17(-2.29%) |
Apr 20, 2023 | 7.280 | 7.280 | 7.100 | 7.215 | 1,139 | +0.10(+1.48%) |
Apr 19, 2023 | 7.290 | 7.290 | 7.090 | 7.110 | 2,666 | -0.06(-0.84%) |
Apr 18, 2023 | 7.300 | 7.480 | 7.170 | 7.170 | 908 | -0.32(-4.27%) |
Apr 17, 2023 | 7.330 | 7.610 | 7.272 | 7.490 | 14,241 | +0.12(+1.63%) |
Apr 14, 2023 | 7.160 | 7.370 | 7.160 | 7.370 | 2,427 | +0.13(+1.80%) |
Apr 13, 2023 | 7.175 | 7.330 | 7.175 | 7.240 | 1,538 | +0.01(+0.14%) |
Apr 12, 2023 | 6.931 | 7.230 | 6.931 | 7.230 | 2,017 | +0.13(+1.83%) |
Apr 11, 2023 | 7.000 | 7.100 | 7.000 | 7.100 | 5,422 | +0.10(+1.43%) |
Apr 10, 2023 | 7.000 | 7.062 | 7.000 | 7.000 | 1,041 | -0.17(-2.37%) |
Apr 06, 2023 | 7.190 | 7.190 | 7.161 | 7.170 | 912 | +0.17(+2.43%) |
Apr 05, 2023 | 6.880 | 7.165 | 6.880 | 7.000 | 2,247 | -0.10(-1.43%) |
Apr 04, 2023 | 6.870 | 7.101 | 6.870 | 7.101 | 5,372 | +0.15(+2.18%) |
Apr 03, 2023 | 7.113 | 7.230 | 6.870 | 6.950 | 10,843 | -0.36(-4.92%) |
Mar 31, 2023 | 7.240 | 7.346 | 7.240 | 7.310 | 1,183 | +0.19(+2.67%) |
Mar 30, 2023 | 7.130 | 7.190 | 7.120 | 7.120 | 4,353 | +0.05(+0.71%) |
Mar 29, 2023 | 7.050 | 7.120 | 6.950 | 7.070 | 2,545 | +0.06(+0.86%) |
Mar 28, 2023 | 7.200 | 7.195 | 7.010 | 7.010 | 904 | +0.01(+0.14%) |
Mar 27, 2023 | 7.425 | 7.425 | 7.000 | 7.000 | 23,051 | -0.25(-3.45%) |
Mar 24, 2023 | 7.780 | 7.780 | 7.210 | 7.250 | 7,770 | -0.55(-7.11%) |
Mar 23, 2023 | 8.130 | 8.130 | 7.730 | 7.805 | 6,579 | -0.17(-2.07%) |
Mar 22, 2023 | 8.621 | 8.621 | 7.970 | 7.970 | 1,126 | -0.12(-1.48%) |
Mar 21, 2023 | 8.130 | 8.130 | 8.090 | 8.090 | 5,186 | -0.15(-1.82%) |
Mar 20, 2023 | 8.650 | 8.720 | 8.190 | 8.240 | 4,357 | -0.39(-4.52%) |
Mar 17, 2023 | 8.630 | 8.630 | 8.630 | 8.630 | 1,152 | +0.00(+0.04%) |
Mar 16, 2023 | 8.626 | 8.626 | 8.626 | 8.626 | 853 | +0.05(+0.54%) |
Mar 15, 2023 | 7.810 | 8.580 | 7.810 | 8.580 | 7,661 | +0.48(+5.93%) |
Mar 14, 2023 | 8.210 | 8.360 | 8.100 | 8.100 | 1,232 | -0.01(-0.12%) |
Mar 13, 2023 | 8.700 | 8.700 | 8.030 | 8.110 | 8,282 | -0.99(-10.88%) |
Mar 10, 2023 | 9.315 | 9.315 | 8.950 | 9.100 | 6,193 | -0.04(-0.44%) |
Mar 09, 2023 | 9.050 | 9.140 | 9.050 | 9.140 | 708 | -0.21(-2.25%) |
Mar 08, 2023 | 9.090 | 9.350 | 9.073 | 9.350 | 1,667 | +0.02(+0.24%) |
Mar 07, 2023 | 9.285 | 9.329 | 8.991 | 9.327 | 3,872 | -0.07(-0.77%) |
Mar 06, 2023 | 9.290 | 9.400 | 9.290 | 9.400 | 2,596 | +0.58(+6.58%) |
Mar 03, 2023 | 9.040 | 9.100 | 8.820 | 8.820 | 2,397 | -0.22(-2.43%) |
Mar 02, 2023 | 9.050 | 9.245 | 9.040 | 9.040 | 6,058 | -0.18(-1.95%) |
Mar 01, 2023 | 9.140 | 9.220 | 9.110 | 9.220 | 2,096 | -0.05(-0.54%) |
Feb 28, 2023 | 9.420 | 9.420 | 9.270 | 9.270 | 2,390 | +0.05(+0.54%) |
Feb 27, 2023 | 9.170 | 9.350 | 9.090 | 9.220 | 3,667 | +0.03(+0.27%) |
Feb 24, 2023 | 9.060 | 9.350 | 9.030 | 9.195 | 5,731 | -0.14(-1.50%) |
Feb 23, 2023 | 9.030 | 9.335 | 9.030 | 9.335 | 502 | -0.29(-3.06%) |
Feb 22, 2023 | 9.000 | 9.630 | 9.000 | 9.630 | 3,224 | +0.37(+4.01%) |
Feb 21, 2023 | 9.310 | 9.650 | 9.190 | 9.259 | 4,487 | -0.04(-0.44%) |
Feb 17, 2023 | 9.480 | 9.480 | 9.300 | 9.300 | 2,710 | -0.20(-2.11%) |
Feb 16, 2023 | 9.410 | 9.660 | 9.410 | 9.500 | 1,754 | -0.17(-1.76%) |
Feb 15, 2023 | 9.300 | 9.670 | 8.950 | 9.670 | 3,794 | +0.21(+2.22%) |
Feb 14, 2023 | 9.200 | 9.520 | 9.200 | 9.460 | 10,735 | +0.26(+2.83%) |
Feb 13, 2023 | 8.671 | 9.200 | 8.671 | 9.200 | 1,735 | +0.03(+0.33%) |
Feb 10, 2023 | 8.810 | 9.180 | 8.810 | 9.170 | 4,802 | +0.10(+1.10%) |
Feb 09, 2023 | 9.100 | 9.100 | 8.874 | 9.070 | 2,922 | -0.09(-0.98%) |
Feb 08, 2023 | 9.160 | 9.160 | 9.160 | 9.160 | 1,143 | -0.03(-0.33%) |
Feb 07, 2023 | 8.640 | 9.190 | 8.630 | 9.190 | 2,721 | +0.17(+1.88%) |
Feb 06, 2023 | 9.030 | 9.056 | 8.750 | 9.020 | 7,351 | +0.01(+0.11%) |
Feb 03, 2023 | 9.210 | 9.240 | 9.010 | 9.010 | 5,198 | -0.19(-2.07%) |
Feb 02, 2023 | 9.270 | 9.270 | 8.930 | 9.200 | 3,114 | +0.09(+0.99%) |
Feb 01, 2023 | 9.540 | 9.540 | 8.976 | 9.110 | 23,985 | +0.22(+2.47%) |
Jan 31, 2023 | 9.100 | 9.100 | 8.887 | 8.890 | 3,446 | -0.21(-2.31%) |
Jan 30, 2023 | 8.930 | 9.100 | 8.910 | 9.100 | 2,459 | +0.15(+1.68%) |
Jan 27, 2023 | 8.911 | 9.010 | 8.911 | 8.950 | 2,631 | -0.13(-1.43%) |
Jan 26, 2023 | 8.620 | 9.090 | 8.620 | 9.080 | 7,007 | -0.02(-0.22%) |
Jan 25, 2023 | 8.750 | 9.100 | 8.337 | 9.100 | 2,341 | +0.25(+2.82%) |
Jan 24, 2023 | 9.110 | 9.110 | 8.770 | 8.850 | 5,999 | -0.27(-2.96%) |
Jan 23, 2023 | 9.140 | 9.140 | 9.120 | 9.120 | 1,028 | -0.07(-0.76%) |
Jan 20, 2023 | 8.169 | 9.297 | 8.169 | 9.190 | 20,162 | +0.64(+7.49%) |
Jan 19, 2023 | 7.870 | 8.550 | 7.850 | 8.550 | 777 | +0.68(+8.64%) |
Jan 18, 2023 | 8.090 | 8.100 | 7.870 | 7.870 | 6,266 | -0.22(-2.72%) |
Jan 17, 2023 | 7.840 | 8.090 | 7.840 | 8.090 | 4,775 | +0.23(+2.93%) |
Jan 13, 2023 | 7.870 | 8.070 | 7.850 | 7.860 | 4,492 | -0.06(-0.76%) |
Jan 12, 2023 | 8.190 | 8.230 | 7.920 | 7.920 | 3,663 | -0.33(-4.00%) |
Jan 11, 2023 | 8.170 | 8.250 | 8.050 | 8.250 | 2,527 | +0.13(+1.60%) |
Jan 10, 2023 | 8.282 | 8.282 | 8.120 | 8.120 | 775 | -0.13(-1.58%) |
Jan 09, 2023 | 8.280 | 8.280 | 8.050 | 8.250 | 5,910 | +0.18(+2.27%) |
Jan 06, 2023 | 8.190 | 8.300 | 8.010 | 8.067 | 3,611 | -0.00(-0.04%) |
Jan 05, 2023 | 8.120 | 8.520 | 8.070 | 8.070 | 4,693 | -0.16(-2.00%) |
Jan 04, 2023 | 8.120 | 8.290 | 8.008 | 8.235 | 7,652 | -0.20(-2.31%) |
Jan 03, 2023 | 8.330 | 8.442 | 7.570 | 8.430 | 10,400 | +0.62(+7.94%) |
Dec 30, 2022 | 7.490 | 7.860 | 7.490 | 7.810 | 10,007 | +0.19(+2.56%) |
Dec 29, 2022 | 7.550 | 8.120 | 7.530 | 7.615 | 13,913 | +0.07(+0.86%) |
Dec 28, 2022 | 8.234 | 8.234 | 7.400 | 7.550 | 25,323 | -0.69(-8.37%) |
Dec 27, 2022 | 8.500 | 8.740 | 8.210 | 8.240 | 30,011 | -0.23(-2.72%) |
Dec 23, 2022 | 8.900 | 8.900 | 8.470 | 8.470 | 7,779 | +0.00(+0.00%) |
Dec 22, 2022 | 8.650 | 8.740 | 8.470 | 8.470 | 8,564 | -0.23(-2.64%) |
Dec 21, 2022 | 8.550 | 8.890 | 8.508 | 8.700 | 9,791 | +0.00(+0.06%) |
Dec 20, 2022 | 8.530 | 8.696 | 8.530 | 8.695 | 1,743 | -0.02(-0.17%) |
Dec 19, 2022 | 8.700 | 9.400 | 8.350 | 8.710 | 61,502 | -0.27(-3.01%) |
Dec 16, 2022 | 8.780 | 9.390 | 8.120 | 8.980 | 19,145 | +0.14(+1.58%) |
Dec 15, 2022 | 8.750 | 8.990 | 8.450 | 8.840 | 30,826 | -0.01(-0.11%) |
Dec 14, 2022 | 9.150 | 9.390 | 8.580 | 8.850 | 15,616 | -0.53(-5.65%) |
Dec 13, 2022 | 9.310 | 9.450 | 9.130 | 9.380 | 18,750 | +0.32(+3.47%) |
Dec 12, 2022 | 9.070 | 9.350 | 8.521 | 9.065 | 26,828 | +0.06(+0.72%) |
Dec 09, 2022 | 9.320 | 9.500 | 8.870 | 9.000 | 11,428 | -0.20(-2.17%) |
Dec 08, 2022 | 9.170 | 9.630 | 8.560 | 9.200 | 36,293 | -0.07(-0.76%) |
Dec 07, 2022 | 9.620 | 9.840 | 8.740 | 9.270 | 31,975 | -0.23(-2.42%) |
Dec 06, 2022 | 9.650 | 9.834 | 9.140 | 9.500 | 28,235 | -0.15(-1.56%) |
Dec 05, 2022 | 8.760 | 9.727 | 8.760 | 9.650 | 47,601 | +0.90(+10.29%) |
Dec 02, 2022 | 8.950 | 9.180 | 8.600 | 8.750 | 31,055 | -0.15(-1.69%) |
Dec 01, 2022 | 8.640 | 9.320 | 8.360 | 8.900 | 47,818 | -0.09(-1.00%) |
Nov 30, 2022 | 8.350 | 9.100 | 8.160 | 8.990 | 37,240 | +0.59(+7.02%) |
Nov 29, 2022 | 8.810 | 8.810 | 8.060 | 8.400 | 10,281 | -0.49(-5.51%) |
Nov 28, 2022 | 8.310 | 9.710 | 8.310 | 8.890 | 97,488 | +0.59(+7.11%) |
Nov 25, 2022 | 8.030 | 8.570 | 7.500 | 8.300 | 17,372 | +0.10(+1.22%) |
Nov 23, 2022 | 7.570 | 8.200 | 7.146 | 8.200 | 44,589 | +0.74(+9.92%) |
Nov 22, 2022 | 6.705 | 8.030 | 6.683 | 7.460 | 95,473 | +0.68(+10.03%) |
Nov 21, 2022 | 7.290 | 7.410 | 6.770 | 6.780 | 41,519 | -0.29(-4.10%) |
Nov 18, 2022 | 7.880 | 7.880 | 7.070 | 7.070 | 42,809 | -0.51(-6.73%) |
Nov 17, 2022 | 7.030 | 7.700 | 6.701 | 7.580 | 57,541 | +0.48(+6.76%) |
Nov 16, 2022 | 6.860 | 8.900 | 6.640 | 7.100 | 412,330 | +0.21(+3.05%) |
Nov 15, 2022 | 7.320 | 7.350 | 6.660 | 6.890 | 82,433 | -1.45(-17.39%) |
Nov 14, 2022 | 6.600 | 9.150 | 6.390 | 8.340 | 655,850 | +1.82(+27.91%) |
Nov 11, 2022 | 6.180 | 6.650 | 6.160 | 6.520 | 8,435 | +0.27(+4.32%) |
Nov 10, 2022 | 5.880 | 6.400 | 5.794 | 6.250 | 20,196 | +0.32(+5.31%) |
Nov 09, 2022 | 6.140 | 6.420 | 5.582 | 5.935 | 173,568 | +0.09(+1.63%) |
Nov 08, 2022 | 5.830 | 5.840 | 5.830 | 5.840 | 2,547 | +0.01(+0.23%) |
Nov 07, 2022 | 5.800 | 6.140 | 5.720 | 5.827 | 1,198 | +0.03(+0.46%) |
Nov 04, 2022 | 5.630 | 5.800 | 5.630 | 5.800 | 1,603 | +0.00(+0.00%) |
Nov 03, 2022 | 5.970 | 5.970 | 5.610 | 5.800 | 1,362 | -0.17(-2.85%) |
Nov 02, 2022 | 5.820 | 5.970 | 5.710 | 5.970 | 2,127 | +0.20(+3.47%) |
Nov 01, 2022 | 5.730 | 5.770 | 5.650 | 5.770 | 1,718 | +0.12(+2.12%) |
Oct 31, 2022 | 5.830 | 5.840 | 5.540 | 5.650 | 4,519 | -0.01(-0.18%) |
Oct 28, 2022 | 5.820 | 5.822 | 5.660 | 5.660 | 3,072 | -0.10(-1.74%) |
Oct 27, 2022 | 5.660 | 5.760 | 5.660 | 5.760 | 1,629 | +0.05(+0.88%) |
Oct 26, 2022 | 5.805 | 5.805 | 5.680 | 5.710 | 5,336 | -0.16(-2.73%) |
Oct 25, 2022 | 5.960 | 5.960 | 5.650 | 5.870 | 1,299 | +0.17(+2.98%) |
Oct 24, 2022 | 5.620 | 5.950 | 5.480 | 5.700 | 10,039 | -0.00(-0.09%) |
Oct 21, 2022 | 5.510 | 5.770 | 5.510 | 5.705 | 5,851 | +0.05(+0.97%) |
Oct 20, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 647 | -0.20(-3.42%) |
Oct 19, 2022 | 5.910 | 5.910 | 5.770 | 5.850 | 4,838 | -0.17(-2.82%) |
Oct 18, 2022 | 6.000 | 6.020 | 6.000 | 6.020 | 2,079 | +0.27(+4.70%) |
Oct 17, 2022 | 6.070 | 6.220 | 5.750 | 5.750 | 9,777 | -0.16(-2.69%) |
Oct 14, 2022 | 5.990 | 6.020 | 5.909 | 5.909 | 1,654 | -0.12(-2.01%) |
Oct 13, 2022 | 5.940 | 6.030 | 5.930 | 6.030 | 982 | +0.08(+1.43%) |
Oct 12, 2022 | 5.780 | 5.945 | 5.720 | 5.945 | 5,077 | +0.26(+4.57%) |
Oct 11, 2022 | 5.740 | 5.780 | 5.500 | 5.685 | 2,171 | -0.11(-1.81%) |
Oct 10, 2022 | 6.020 | 6.050 | 5.730 | 5.790 | 4,907 | -0.06(-1.03%) |
Oct 07, 2022 | 5.970 | 5.970 | 5.840 | 5.850 | 2,660 | -0.13(-2.17%) |
Oct 06, 2022 | 5.800 | 5.981 | 5.800 | 5.980 | 4,791 | +0.16(+2.66%) |
Oct 05, 2022 | 5.825 | 5.825 | 5.825 | 5.825 | 937 | -0.12(-1.94%) |
Oct 04, 2022 | 5.927 | 5.980 | 5.927 | 5.940 | 5,959 | -0.01(-0.17%) |
Oct 03, 2022 | 6.030 | 6.185 | 5.950 | 5.950 | 2,867 | -0.17(-2.78%) |
Sep 30, 2022 | 6.000 | 6.198 | 5.960 | 6.120 | 1,957 | -0.03(-0.49%) |
Sep 29, 2022 | 6.050 | 6.150 | 6.050 | 6.150 | 928 | +0.02(+0.33%) |
Sep 28, 2022 | 6.141 | 6.265 | 6.130 | 6.130 | 4,246 | +0.10(+1.66%) |
Sep 27, 2022 | 5.910 | 6.080 | 5.910 | 6.030 | 4,856 | +0.18(+3.08%) |
Sep 26, 2022 | 5.900 | 5.900 | 5.788 | 5.850 | 5,358 | -0.03(-0.51%) |
Sep 23, 2022 | 6.240 | 6.240 | 5.750 | 5.880 | 14,442 | -0.47(-7.40%) |
Sep 22, 2022 | 6.610 | 6.720 | 6.070 | 6.350 | 26,390 | -0.25(-3.79%) |
Sep 21, 2022 | 6.800 | 6.800 | 6.460 | 6.600 | 6,293 | -0.16(-2.37%) |
Sep 20, 2022 | 6.720 | 6.900 | 6.720 | 6.760 | 3,314 | -0.14(-2.03%) |
Sep 19, 2022 | 6.680 | 6.980 | 6.680 | 6.900 | 10,390 | +0.09(+1.32%) |
Sep 16, 2022 | 7.000 | 7.050 | 6.650 | 6.810 | 13,965 | -0.23(-3.27%) |
Sep 15, 2022 | 7.080 | 7.180 | 7.000 | 7.040 | 6,849 | -0.13(-1.81%) |
Sep 14, 2022 | 7.310 | 7.320 | 6.950 | 7.170 | 32,971 | -0.33(-4.40%) |
Sep 13, 2022 | 7.720 | 7.720 | 7.500 | 7.500 | 5,487 | -0.44(-5.54%) |
Sep 12, 2022 | 7.910 | 8.250 | 7.910 | 7.940 | 20,628 | +0.54(+7.30%) |
Sep 09, 2022 | 7.390 | 7.469 | 7.320 | 7.400 | 15,607 | +0.10(+1.37%) |
Sep 08, 2022 | 7.420 | 7.420 | 7.150 | 7.300 | 3,070 | -0.07(-1.00%) |
Sep 07, 2022 | 7.390 | 7.390 | 7.374 | 7.374 | 843 | -0.06(-0.82%) |
Sep 06, 2022 | 7.415 | 7.440 | 7.370 | 7.435 | 2,198 | +0.07(+1.02%) |
Sep 02, 2022 | 7.410 | 7.420 | 7.355 | 7.360 | 1,673 | +0.02(+0.27%) |
Sep 01, 2022 | 7.340 | 7.340 | 7.000 | 7.340 | 8,297 | +0.08(+1.10%) |
Aug 31, 2022 | 7.380 | 7.380 | 7.121 | 7.260 | 9,945 | -0.20(-2.68%) |
Aug 30, 2022 | 7.574 | 7.623 | 7.400 | 7.460 | 4,735 | -0.13(-1.71%) |
Aug 29, 2022 | 7.840 | 7.875 | 7.501 | 7.590 | 5,769 | -0.10(-1.36%) |
Aug 26, 2022 | 8.040 | 8.045 | 7.694 | 7.694 | 9,694 | -0.35(-4.30%) |
Aug 25, 2022 | 8.000 | 8.040 | 7.970 | 8.040 | 2,513 | +0.05(+0.69%) |
Aug 24, 2022 | 8.100 | 8.100 | 7.985 | 7.985 | 4,373 | -0.11(-1.42%) |
Aug 23, 2022 | 8.002 | 8.240 | 7.920 | 8.100 | 6,344 | +0.11(+1.38%) |
Aug 22, 2022 | 8.390 | 8.390 | 7.900 | 7.990 | 10,833 | -0.57(-6.66%) |
Aug 19, 2022 | 8.190 | 8.690 | 8.098 | 8.560 | 8,060 | +0.45(+5.55%) |
Aug 18, 2022 | 8.230 | 8.234 | 8.000 | 8.110 | 9,572 | -0.09(-1.10%) |
Aug 17, 2022 | 8.370 | 8.720 | 8.175 | 8.200 | 17,331 | -0.19(-2.26%) |
Aug 16, 2022 | 8.830 | 8.989 | 8.320 | 8.390 | 20,830 | -0.36(-4.11%) |
Aug 15, 2022 | 9.040 | 9.190 | 8.635 | 8.750 | 25,464 | -0.15(-1.69%) |
Aug 12, 2022 | 8.900 | 8.945 | 8.730 | 8.900 | 11,058 | +0.01(+0.11%) |
Aug 11, 2022 | 9.100 | 9.250 | 8.720 | 8.890 | 22,117 | -0.35(-3.79%) |
Aug 10, 2022 | 9.140 | 9.330 | 8.816 | 9.240 | 16,895 | +0.23(+2.55%) |
Aug 09, 2022 | 9.000 | 9.035 | 8.750 | 9.010 | 22,050 | -0.09(-0.99%) |
Aug 08, 2022 | 9.350 | 9.420 | 9.010 | 9.100 | 12,440 | -0.32(-3.40%) |
Aug 05, 2022 | 9.640 | 9.650 | 9.250 | 9.420 | 19,586 | -0.18(-1.87%) |
Aug 04, 2022 | 8.800 | 9.650 | 8.710 | 9.600 | 58,448 | +0.80(+9.09%) |
Aug 03, 2022 | 8.630 | 8.860 | 8.630 | 8.800 | 5,549 | +0.17(+1.97%) |
Aug 02, 2022 | 8.790 | 8.986 | 8.390 | 8.630 | 26,915 | -0.29(-3.25%) |
Aug 01, 2022 | 8.630 | 8.920 | 8.600 | 8.920 | 5,160 | +0.15(+1.71%) |
Jul 29, 2022 | 8.900 | 8.990 | 8.530 | 8.770 | 2,422 | -0.08(-0.90%) |
Jul 28, 2022 | 8.360 | 8.940 | 8.360 | 8.850 | 25,026 | +0.34(+4.00%) |
Jul 27, 2022 | 8.630 | 8.650 | 8.300 | 8.510 | 63,986 | -0.05(-0.58%) |
Jul 26, 2022 | 8.650 | 8.670 | 8.330 | 8.560 | 28,407 | -0.27(-3.06%) |
Jul 25, 2022 | 8.880 | 8.905 | 8.810 | 8.830 | 1,712 | +0.00(+0.00%) |
Jul 22, 2022 | 9.070 | 9.080 | 8.600 | 8.830 | 13,763 | -0.10(-1.12%) |
Jul 21, 2022 | 9.040 | 9.200 | 8.690 | 8.930 | 42,639 | -0.22(-2.40%) |
Jul 20, 2022 | 9.210 | 9.370 | 9.020 | 9.150 | 16,799 | -0.11(-1.19%) |
Jul 19, 2022 | 9.310 | 9.480 | 9.130 | 9.260 | 22,661 | -0.13(-1.38%) |
Jul 18, 2022 | 9.490 | 9.500 | 9.260 | 9.390 | 9,516 | -0.15(-1.57%) |
Jul 15, 2022 | 9.400 | 9.688 | 9.250 | 9.540 | 33,993 | +0.19(+2.03%) |
Jul 14, 2022 | 9.690 | 10.10 | 9.250 | 9.350 | 31,634 | -0.53(-5.36%) |
Jul 13, 2022 | 9.370 | 10.09 | 9.120 | 9.880 | 58,805 | +0.28(+2.92%) |
Jul 12, 2022 | 8.510 | 9.800 | 8.510 | 9.600 | 215,765 | +0.44(+4.80%) |
Jul 11, 2022 | 9.040 | 9.190 | 8.590 | 9.160 | 152,115 | -0.02(-0.22%) |
Jul 08, 2022 | 9.950 | 10.80 | 8.810 | 9.180 | 2,114,409 | +1.08(+13.33%) |
Jul 07, 2022 | 7.760 | 8.173 | 7.680 | 8.100 | 678,620 | +0.44(+5.74%) |
Jul 06, 2022 | 7.780 | 7.800 | 7.477 | 7.660 | 10,266 | -0.04(-0.52%) |
Jul 05, 2022 | 7.440 | 7.780 | 7.440 | 7.700 | 6,702 | +0.10(+1.32%) |
Jul 01, 2022 | 7.550 | 7.930 | 7.390 | 7.600 | 23,717 | -0.05(-0.65%) |
Jun 30, 2022 | 7.490 | 7.650 | 7.450 | 7.650 | 6,837 | +0.07(+0.92%) |
Jun 29, 2022 | 7.650 | 7.905 | 7.360 | 7.580 | 19,624 | -0.07(-0.92%) |
Jun 28, 2022 | 8.150 | 8.162 | 7.570 | 7.650 | 6,469 | -0.29(-3.65%) |
Jun 27, 2022 | 7.930 | 8.186 | 7.834 | 7.940 | 2,734 | +0.12(+1.53%) |
Jun 24, 2022 | 8.230 | 8.320 | 7.640 | 7.820 | 36,974 | -0.26(-3.22%) |
Jun 23, 2022 | 8.010 | 8.530 | 7.931 | 8.080 | 7,514 | +0.18(+2.28%) |
Jun 22, 2022 | 8.460 | 8.510 | 7.900 | 7.900 | 12,638 | -0.41(-4.93%) |
Jun 21, 2022 | 8.880 | 8.880 | 8.310 | 8.310 | 21,283 | -0.15(-1.77%) |
Jun 17, 2022 | 8.570 | 8.710 | 8.250 | 8.460 | 20,321 | +0.01(+0.12%) |
Jun 16, 2022 | 8.600 | 8.940 | 8.350 | 8.450 | 23,185 | -0.01(-0.12%) |
Jun 15, 2022 | 8.230 | 8.825 | 8.230 | 8.460 | 36,165 | +0.23(+2.74%) |
Jun 14, 2022 | 8.220 | 8.500 | 7.850 | 8.234 | 18,437 | -0.08(-0.91%) |
Jun 13, 2022 | 8.320 | 8.795 | 8.240 | 8.310 | 29,402 | -0.65(-7.25%) |
Jun 10, 2022 | 8.320 | 9.110 | 8.240 | 8.960 | 54,457 | +0.54(+6.41%) |
Jun 09, 2022 | 8.240 | 8.741 | 8.240 | 8.420 | 45,544 | -0.03(-0.36%) |
Jun 08, 2022 | 8.760 | 8.760 | 8.061 | 8.450 | 119,232 | -0.36(-4.09%) |
Jun 07, 2022 | 9.520 | 10.20 | 8.611 | 8.810 | 815,258 | -0.95(-9.73%) |
Jun 06, 2022 | 9.690 | 10.02 | 9.301 | 9.760 | 160,252 | -0.05(-0.51%) |
Jun 03, 2022 | 9.390 | 9.850 | 8.947 | 9.810 | 115,399 | +0.41(+4.36%) |
Jun 02, 2022 | 9.360 | 9.650 | 8.720 | 9.400 | 190,594 | -0.33(-3.39%) |