Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.57 | 16.00 | 15.30 | 16.00 | 593,183 | +0.27(+1.72%) |
May 30, 2023 | 15.95 | 16.00 | 15.68 | 15.73 | 351,936 | -0.24(-1.50%) |
May 29, 2023 | 15.68 | 16.00 | 15.61 | 15.97 | 115,548 | +0.29(+1.85%) |
May 26, 2023 | 15.30 | 15.78 | 15.30 | 15.68 | 283,365 | +0.39(+2.55%) |
May 25, 2023 | 15.14 | 15.38 | 15.07 | 15.29 | 197,145 | +0.08(+0.53%) |
May 24, 2023 | 14.97 | 15.25 | 14.91 | 15.21 | 447,118 | +0.21(+1.40%) |
May 23, 2023 | 15.07 | 15.25 | 14.87 | 15.00 | 619,244 | -0.02(-0.13%) |
May 19, 2023 | 15.02 | 0 | +0.32(+2.18%) | |||
May 18, 2023 | 14.22 | 14.82 | 14.22 | 14.70 | 368,356 | +0.35(+2.44%) |
May 17, 2023 | 13.75 | 14.45 | 13.75 | 14.35 | 458,740 | +0.61(+4.44%) |
May 16, 2023 | 14.00 | 14.04 | 13.70 | 13.74 | 301,387 | -0.26(-1.86%) |
May 15, 2023 | 13.50 | 14.02 | 13.38 | 14.00 | 586,825 | +0.53(+3.93%) |
May 12, 2023 | 13.03 | 13.70 | 12.83 | 13.47 | 870,462 | +1.32(+10.86%) |
May 11, 2023 | 12.14 | 12.28 | 11.99 | 12.15 | 319,149 | -0.11(-0.90%) |
May 10, 2023 | 12.81 | 12.81 | 11.88 | 12.26 | 191,680 | -0.53(-4.14%) |
May 09, 2023 | 12.56 | 12.81 | 12.50 | 12.79 | 110,168 | +0.24(+1.91%) |
May 08, 2023 | 12.61 | 12.73 | 12.48 | 12.55 | 556,829 | +0.29(+2.37%) |
May 05, 2023 | 12.26 | 12.55 | 11.90 | 12.26 | 541,747 | +0.13(+1.07%) |
May 04, 2023 | 12.34 | 12.34 | 12.04 | 12.13 | 207,313 | -0.15(-1.22%) |
May 03, 2023 | 12.19 | 12.32 | 12.12 | 12.28 | 82,137 | +0.05(+0.41%) |
May 02, 2023 | 12.18 | 12.32 | 12.08 | 12.23 | 71,076 | -0.07(-0.57%) |
May 01, 2023 | 12.14 | 12.42 | 12.14 | 12.30 | 127,927 | +0.10(+0.82%) |
Apr 28, 2023 | 12.44 | 12.44 | 12.04 | 12.20 | 109,119 | -0.29(-2.32%) |
Apr 27, 2023 | 12.48 | 12.69 | 12.28 | 12.49 | 148,756 | +0.25(+2.04%) |
Apr 26, 2023 | 12.48 | 12.48 | 12.19 | 12.24 | 165,968 | -0.18(-1.45%) |
Apr 25, 2023 | 12.58 | 12.64 | 12.33 | 12.42 | 98,939 | -0.25(-1.97%) |
Apr 24, 2023 | 12.96 | 12.98 | 12.63 | 12.67 | 220,335 | -0.29(-2.24%) |
Apr 21, 2023 | 12.75 | 13.05 | 12.63 | 12.96 | 211,096 | +0.23(+1.81%) |
Apr 20, 2023 | 12.63 | 12.83 | 12.47 | 12.73 | 119,048 | +0.08(+0.63%) |
Apr 19, 2023 | 12.10 | 12.69 | 12.10 | 12.65 | 492,822 | +0.47(+3.86%) |
Apr 18, 2023 | 12.25 | 12.40 | 12.09 | 12.18 | 86,495 | -0.06(-0.49%) |
Apr 17, 2023 | 12.12 | 12.28 | 12.07 | 12.24 | 95,103 | +0.11(+0.91%) |
Apr 14, 2023 | 12.03 | 12.19 | 11.98 | 12.13 | 62,375 | +0.10(+0.83%) |
Apr 13, 2023 | 12.00 | 12.09 | 11.97 | 12.03 | 110,771 | -0.02(-0.17%) |
Apr 12, 2023 | 11.90 | 12.13 | 11.90 | 12.05 | 80,600 | +0.16(+1.35%) |
Apr 11, 2023 | 12.00 | 12.06 | 11.80 | 11.89 | 200,744 | -0.09(-0.75%) |
Apr 10, 2023 | 11.74 | 12.11 | 11.70 | 11.98 | 163,743 | +0.15(+1.27%) |
Apr 06, 2023 | 11.83 | 0 | -0.13(-1.09%) | |||
Apr 05, 2023 | 12.05 | 12.05 | 11.91 | 11.96 | 116,227 | -0.08(-0.66%) |
Apr 04, 2023 | 12.36 | 12.36 | 11.90 | 12.04 | 401,228 | -0.26(-2.11%) |
Apr 03, 2023 | 12.75 | 12.93 | 12.29 | 12.30 | 168,192 | -0.14(-1.13%) |
Mar 31, 2023 | 12.40 | 12.50 | 12.28 | 12.44 | 189,667 | +0.09(+0.73%) |
Mar 30, 2023 | 12.37 | 12.47 | 12.27 | 12.35 | 283,608 | +0.22(+1.81%) |
Mar 29, 2023 | 12.45 | 12.45 | 12.13 | 12.13 | 87,596 | -0.11(-0.90%) |
Mar 28, 2023 | 11.85 | 12.31 | 11.85 | 12.24 | 424,116 | +0.29(+2.43%) |
Mar 27, 2023 | 12.01 | 12.29 | 11.85 | 11.95 | 200,399 | -0.09(-0.75%) |
Mar 24, 2023 | 11.91 | 12.12 | 11.80 | 12.04 | 245,820 | -0.01(-0.08%) |
Mar 23, 2023 | 11.99 | 12.21 | 11.90 | 12.05 | 290,783 | +0.11(+0.92%) |
Mar 22, 2023 | 12.10 | 12.18 | 11.94 | 11.94 | 248,950 | -0.16(-1.32%) |
Mar 21, 2023 | 11.74 | 12.18 | 11.74 | 12.10 | 152,270 | +0.33(+2.80%) |
Mar 20, 2023 | 11.94 | 12.06 | 11.69 | 11.77 | 277,666 | -0.23(-1.92%) |
Mar 17, 2023 | 11.51 | 12.02 | 11.40 | 12.00 | 572,835 | +0.33(+2.83%) |
Mar 16, 2023 | 11.15 | 11.84 | 11.06 | 11.67 | 450,566 | +0.43(+3.83%) |
Mar 15, 2023 | 11.60 | 11.61 | 10.98 | 11.24 | 563,124 | -0.45(-3.85%) |
Mar 14, 2023 | 12.11 | 12.42 | 11.65 | 11.69 | 403,172 | -0.42(-3.47%) |
Mar 13, 2023 | 11.85 | 12.23 | 11.68 | 12.11 | 573,178 | -0.22(-1.78%) |
Mar 10, 2023 | 11.57 | 12.61 | 11.57 | 12.33 | 933,030 | +0.76(+6.57%) |
Mar 09, 2023 | 13.35 | 13.35 | 11.48 | 11.57 | 2,663,791 | -2.88(-19.93%) |
Mar 08, 2023 | 14.03 | 14.45 | 13.96 | 14.45 | 263,736 | +0.32(+2.26%) |
Mar 07, 2023 | 14.24 | 14.25 | 13.84 | 14.13 | 277,718 | -0.15(-1.05%) |
Mar 06, 2023 | 14.31 | 14.53 | 14.20 | 14.28 | 125,876 | -0.04(-0.28%) |
Mar 03, 2023 | 14.25 | 14.36 | 14.21 | 14.32 | 169,559 | +0.00(+0.00%) |
Mar 02, 2023 | 14.22 | 14.49 | 14.15 | 14.32 | 250,122 | +0.12(+0.85%) |
Mar 01, 2023 | 13.94 | 14.40 | 13.93 | 14.20 | 216,204 | +0.20(+1.43%) |
Feb 28, 2023 | 13.46 | 14.05 | 13.36 | 14.00 | 399,008 | +0.47(+3.47%) |
Feb 27, 2023 | 13.01 | 13.55 | 13.01 | 13.53 | 269,324 | +0.35(+2.66%) |
Feb 24, 2023 | 13.25 | 13.35 | 13.07 | 13.18 | 178,428 | -0.17(-1.27%) |
Feb 23, 2023 | 13.54 | 13.93 | 13.22 | 13.35 | 179,150 | -0.13(-0.96%) |
Feb 22, 2023 | 12.67 | 13.53 | 12.67 | 13.48 | 469,914 | +0.61(+4.74%) |
Feb 21, 2023 | 14.07 | 14.07 | 12.62 | 12.87 | 592,546 | -1.26(-8.92%) |
Feb 17, 2023 | 14.13 | 0 | -0.19(-1.33%) | |||
Feb 16, 2023 | 14.10 | 14.44 | 14.10 | 14.32 | 372,837 | +0.02(+0.14%) |
Feb 15, 2023 | 14.37 | 14.37 | 14.05 | 14.30 | 138,718 | -0.12(-0.83%) |
Feb 14, 2023 | 14.57 | 14.86 | 14.31 | 14.42 | 467,570 | -0.17(-1.17%) |
Feb 13, 2023 | 14.10 | 14.61 | 14.10 | 14.59 | 1,130,140 | +0.49(+3.48%) |
Feb 10, 2023 | 14.27 | 14.49 | 13.85 | 14.10 | 164,580 | -0.17(-1.19%) |
Feb 09, 2023 | 14.25 | 14.50 | 14.25 | 14.27 | 136,260 | -0.06(-0.42%) |
Feb 08, 2023 | 14.75 | 14.91 | 14.29 | 14.33 | 619,369 | -0.35(-2.38%) |
Feb 07, 2023 | 14.35 | 14.70 | 14.22 | 14.68 | 240,502 | +0.41(+2.87%) |
Feb 06, 2023 | 14.51 | 14.52 | 13.94 | 14.27 | 208,778 | -0.22(-1.52%) |
Feb 03, 2023 | 13.79 | 14.54 | 13.79 | 14.49 | 395,816 | +0.71(+5.15%) |
Feb 02, 2023 | 13.80 | 14.02 | 13.75 | 13.78 | 272,686 | +0.08(+0.58%) |
Feb 01, 2023 | 14.18 | 14.18 | 13.51 | 13.70 | 200,096 | -0.50(-3.52%) |
Jan 31, 2023 | 13.64 | 14.29 | 13.64 | 14.20 | 587,060 | +0.38(+2.75%) |
Jan 30, 2023 | 13.23 | 13.92 | 13.23 | 13.82 | 458,114 | +0.26(+1.92%) |
Jan 27, 2023 | 13.24 | 13.61 | 13.23 | 13.56 | 204,992 | +0.27(+2.03%) |
Jan 26, 2023 | 13.40 | 13.44 | 13.22 | 13.29 | 147,519 | -0.04(-0.30%) |
Jan 25, 2023 | 13.51 | 13.57 | 13.24 | 13.33 | 235,146 | -0.40(-2.91%) |
Jan 24, 2023 | 13.62 | 13.83 | 13.55 | 13.73 | 121,988 | -0.03(-0.22%) |
Jan 23, 2023 | 13.74 | 14.16 | 13.71 | 13.76 | 334,428 | +0.00(+0.00%) |
Jan 20, 2023 | 13.39 | 13.85 | 13.28 | 13.76 | 313,924 | +0.30(+2.23%) |
Jan 19, 2023 | 13.31 | 13.55 | 13.28 | 13.46 | 85,917 | +0.04(+0.30%) |
Jan 18, 2023 | 13.65 | 13.76 | 13.30 | 13.42 | 276,847 | -0.18(-1.32%) |
Jan 17, 2023 | 13.65 | 13.69 | 13.50 | 13.60 | 253,074 | +0.05(+0.37%) |
Jan 16, 2023 | 13.45 | 13.74 | 13.45 | 13.55 | 48,398 | +0.04(+0.30%) |
Jan 13, 2023 | 13.69 | 13.70 | 13.51 | 13.51 | 139,275 | -0.25(-1.82%) |
Jan 12, 2023 | 13.51 | 13.82 | 13.36 | 13.76 | 124,861 | +0.30(+2.23%) |
Jan 11, 2023 | 13.55 | 13.58 | 13.35 | 13.46 | 83,693 | -0.09(-0.66%) |
Jan 10, 2023 | 13.49 | 13.59 | 13.43 | 13.55 | 74,853 | +0.08(+0.59%) |
Jan 09, 2023 | 13.83 | 13.97 | 13.42 | 13.47 | 206,318 | -0.27(-1.97%) |
Jan 06, 2023 | 13.45 | 13.81 | 13.28 | 13.74 | 365,591 | +0.37(+2.77%) |
Jan 05, 2023 | 13.35 | 13.54 | 13.13 | 13.37 | 329,291 | -0.03(-0.22%) |
Jan 04, 2023 | 13.61 | 13.75 | 12.91 | 13.40 | 434,923 | -0.21(-1.54%) |
Jan 03, 2023 | 13.72 | 13.84 | 13.53 | 13.61 | 287,988 | -0.13(-0.95%) |
Dec 30, 2022 | 13.74 | 0 | +0.00(+0.00%) | |||
Dec 29, 2022 | 13.58 | 13.83 | 13.58 | 13.74 | 119,518 | +0.16(+1.18%) |
Dec 28, 2022 | 13.41 | 13.64 | 13.09 | 13.58 | 208,435 | -0.08(-0.59%) |
Dec 23, 2022 | 13.66 | 0 | -0.07(-0.51%) | |||
Dec 22, 2022 | 14.41 | 14.42 | 13.56 | 13.73 | 425,033 | -0.64(-4.45%) |
Dec 21, 2022 | 13.99 | 14.40 | 13.86 | 14.37 | 316,257 | +0.58(+4.21%) |
Dec 20, 2022 | 13.37 | 14.16 | 13.35 | 13.79 | 683,227 | +0.48(+3.61%) |
Dec 19, 2022 | 13.46 | 13.46 | 13.23 | 13.31 | 320,226 | -0.02(-0.15%) |
Dec 16, 2022 | 13.36 | 13.41 | 13.21 | 13.33 | 561,830 | -0.22(-1.62%) |
Dec 15, 2022 | 13.30 | 13.56 | 13.20 | 13.55 | 221,940 | +0.15(+1.12%) |
Dec 14, 2022 | 13.31 | 13.52 | 13.25 | 13.40 | 351,820 | +0.08(+0.60%) |
Dec 13, 2022 | 13.49 | 13.62 | 13.08 | 13.32 | 390,397 | -0.09(-0.67%) |
Dec 12, 2022 | 13.00 | 13.50 | 12.90 | 13.41 | 501,171 | +0.25(+1.90%) |
Dec 09, 2022 | 12.82 | 13.20 | 12.82 | 13.16 | 216,457 | +0.36(+2.81%) |
Dec 08, 2022 | 12.97 | 12.97 | 12.65 | 12.80 | 240,131 | +0.05(+0.39%) |
Dec 07, 2022 | 12.77 | 12.94 | 12.58 | 12.75 | 266,231 | -0.03(-0.23%) |
Dec 06, 2022 | 12.86 | 13.47 | 12.70 | 12.78 | 447,695 | -0.15(-1.16%) |
Dec 05, 2022 | 13.05 | 13.05 | 12.70 | 12.93 | 294,170 | -0.05(-0.39%) |
Dec 02, 2022 | 12.58 | 12.99 | 12.56 | 12.98 | 205,538 | +0.26(+2.04%) |
Dec 01, 2022 | 12.48 | 12.75 | 12.26 | 12.72 | 337,812 | +0.24(+1.92%) |
Nov 30, 2022 | 12.45 | 12.69 | 12.09 | 12.48 | 1,870,552 | +0.11(+0.89%) |
Nov 29, 2022 | 11.80 | 12.41 | 11.74 | 12.37 | 393,912 | +0.66(+5.64%) |
Nov 28, 2022 | 11.76 | 11.80 | 11.54 | 11.71 | 142,174 | -0.25(-2.09%) |
Nov 25, 2022 | 12.05 | 12.05 | 11.89 | 11.96 | 139,736 | -0.11(-0.91%) |
Nov 24, 2022 | 11.96 | 12.07 | 11.86 | 12.07 | 128,038 | +0.19(+1.60%) |
Nov 23, 2022 | 11.76 | 11.95 | 11.62 | 11.88 | 217,627 | +0.06(+0.51%) |
Nov 22, 2022 | 11.58 | 11.91 | 11.58 | 11.82 | 271,768 | +0.38(+3.32%) |
Nov 21, 2022 | 11.81 | 11.89 | 11.36 | 11.44 | 533,320 | -0.46(-3.87%) |
Nov 18, 2022 | 11.76 | 12.00 | 11.59 | 11.90 | 373,635 | -0.04(-0.34%) |
Nov 17, 2022 | 11.26 | 12.10 | 11.20 | 11.94 | 780,542 | +0.58(+5.11%) |
Nov 16, 2022 | 11.26 | 11.71 | 11.20 | 11.36 | 714,551 | +0.02(+0.18%) |
Nov 15, 2022 | 11.10 | 11.57 | 10.77 | 11.34 | 794,348 | +0.67(+6.28%) |
Nov 14, 2022 | 10.30 | 11.21 | 10.30 | 10.67 | 1,046,938 | +0.67(+6.70%) |
Nov 11, 2022 | 10.42 | 10.54 | 9.960 | 10.00 | 345,657 | -0.24(-2.34%) |
Nov 10, 2022 | 10.09 | 10.37 | 9.880 | 10.24 | 287,627 | +0.31(+3.12%) |
Nov 09, 2022 | 9.920 | 10.05 | 9.830 | 9.930 | 246,699 | -0.07(-0.70%) |
Nov 08, 2022 | 10.06 | 10.08 | 9.930 | 10.00 | 184,843 | -0.01(-0.10%) |
Nov 07, 2022 | 10.03 | 10.09 | 9.940 | 10.01 | 185,030 | -0.01(-0.10%) |
Nov 04, 2022 | 10.12 | 10.12 | 9.860 | 10.02 | 169,022 | +0.06(+0.60%) |
Nov 03, 2022 | 9.820 | 10.11 | 9.750 | 9.960 | 127,109 | +0.16(+1.63%) |
Nov 02, 2022 | 10.02 | 10.18 | 9.800 | 9.800 | 178,574 | -0.25(-2.49%) |
Nov 01, 2022 | 10.00 | 10.17 | 9.750 | 10.05 | 287,243 | +0.11(+1.11%) |
Oct 31, 2022 | 9.730 | 9.970 | 9.460 | 9.940 | 212,650 | +0.20(+2.05%) |
Oct 28, 2022 | 9.530 | 9.790 | 9.390 | 9.740 | 341,162 | +0.25(+2.63%) |
Oct 27, 2022 | 9.200 | 9.600 | 9.170 | 9.490 | 503,100 | +0.34(+3.72%) |
Oct 26, 2022 | 8.940 | 9.300 | 8.890 | 9.150 | 225,842 | +0.18(+2.01%) |
Oct 25, 2022 | 9.000 | 9.120 | 8.890 | 8.970 | 128,391 | -0.09(-0.99%) |
Oct 24, 2022 | 9.290 | 9.290 | 9.030 | 9.060 | 120,130 | -0.13(-1.41%) |
Oct 21, 2022 | 9.230 | 9.350 | 8.920 | 9.190 | 152,709 | +0.00(+0.00%) |
Oct 20, 2022 | 9.500 | 9.560 | 9.090 | 9.190 | 225,466 | -0.21(-2.23%) |
Oct 19, 2022 | 9.190 | 9.400 | 9.100 | 9.400 | 136,724 | +0.12(+1.29%) |
Oct 18, 2022 | 9.110 | 9.280 | 9.070 | 9.280 | 152,974 | +0.22(+2.43%) |
Oct 17, 2022 | 9.160 | 9.430 | 8.990 | 9.060 | 218,653 | -0.10(-1.09%) |
Oct 14, 2022 | 9.030 | 9.240 | 9.000 | 9.160 | 169,484 | +0.11(+1.22%) |
Oct 13, 2022 | 8.800 | 9.200 | 8.690 | 9.050 | 255,590 | +0.19(+2.14%) |
Oct 12, 2022 | 8.890 | 8.890 | 8.560 | 8.860 | 167,836 | -0.01(-0.11%) |
Oct 11, 2022 | 9.010 | 9.320 | 8.840 | 8.870 | 303,205 | -0.03(-0.34%) |
Oct 07, 2022 | 8.900 | 0 | -0.12(-1.33%) | |||
Oct 06, 2022 | 9.510 | 9.570 | 8.950 | 9.020 | 237,598 | -0.51(-5.35%) |
Oct 05, 2022 | 9.150 | 9.530 | 9.030 | 9.530 | 366,524 | +0.39(+4.27%) |
Oct 04, 2022 | 8.890 | 9.290 | 8.880 | 9.140 | 269,263 | +0.34(+3.86%) |
Oct 03, 2022 | 8.790 | 8.860 | 8.630 | 8.800 | 190,676 | +0.26(+3.04%) |
Sep 30, 2022 | 8.310 | 8.550 | 8.100 | 8.540 | 269,525 | +0.19(+2.28%) |
Sep 29, 2022 | 8.300 | 8.420 | 8.050 | 8.350 | 337,394 | +0.05(+0.60%) |
Sep 28, 2022 | 8.010 | 8.390 | 8.000 | 8.300 | 394,525 | +0.30(+3.75%) |
Sep 27, 2022 | 7.600 | 8.100 | 7.600 | 8.000 | 384,339 | +0.44(+5.82%) |
Sep 26, 2022 | 7.700 | 7.880 | 7.510 | 7.560 | 255,151 | -0.19(-2.45%) |
Sep 23, 2022 | 8.250 | 8.280 | 7.730 | 7.750 | 514,390 | -0.67(-7.96%) |
Sep 22, 2022 | 8.500 | 8.630 | 8.340 | 8.420 | 148,825 | -0.07(-0.82%) |
Sep 21, 2022 | 8.290 | 8.600 | 8.270 | 8.490 | 307,511 | +0.32(+3.92%) |
Sep 20, 2022 | 8.310 | 8.370 | 8.050 | 8.170 | 196,365 | -0.17(-2.04%) |
Sep 19, 2022 | 8.420 | 8.520 | 8.250 | 8.340 | 141,217 | -0.22(-2.57%) |
Sep 16, 2022 | 8.460 | 8.750 | 8.370 | 8.560 | 818,381 | +0.20(+2.39%) |
Sep 15, 2022 | 8.320 | 8.430 | 8.270 | 8.360 | 344,623 | +0.03(+0.36%) |
Sep 14, 2022 | 8.320 | 8.470 | 8.150 | 8.330 | 308,789 | +0.08(+0.97%) |
Sep 13, 2022 | 7.820 | 8.330 | 7.790 | 8.250 | 456,359 | +0.19(+2.36%) |
Sep 12, 2022 | 8.220 | 8.290 | 7.950 | 8.060 | 656,653 | +0.22(+2.81%) |
Sep 09, 2022 | 7.780 | 8.020 | 7.730 | 7.840 | 145,519 | +0.33(+4.39%) |
Sep 08, 2022 | 7.480 | 7.590 | 7.340 | 7.510 | 114,847 | +0.17(+2.32%) |
Sep 07, 2022 | 7.360 | 7.360 | 7.240 | 7.340 | 98,015 | -0.09(-1.21%) |
Sep 06, 2022 | 7.750 | 7.850 | 7.410 | 7.430 | 71,287 | -0.32(-4.13%) |
Sep 02, 2022 | 7.750 | 0 | +0.26(+3.47%) | |||
Sep 01, 2022 | 7.790 | 7.790 | 7.410 | 7.490 | 164,619 | -0.37(-4.71%) |
Aug 31, 2022 | 7.730 | 7.930 | 7.730 | 7.860 | 116,174 | +0.05(+0.64%) |
Aug 30, 2022 | 7.690 | 7.920 | 7.640 | 7.810 | 267,543 | -0.06(-0.76%) |
Aug 29, 2022 | 8.150 | 8.260 | 7.860 | 7.870 | 184,437 | -0.34(-4.14%) |
Aug 26, 2022 | 8.430 | 8.460 | 8.100 | 8.210 | 198,203 | -0.19(-2.26%) |
Aug 25, 2022 | 8.250 | 8.470 | 8.250 | 8.400 | 293,923 | +0.16(+1.94%) |
Aug 24, 2022 | 8.170 | 8.330 | 8.030 | 8.240 | 269,832 | +0.07(+0.86%) |
Aug 23, 2022 | 7.950 | 8.260 | 7.940 | 8.170 | 308,463 | +0.22(+2.77%) |
Aug 22, 2022 | 7.660 | 8.080 | 7.660 | 7.950 | 410,405 | +0.06(+0.76%) |
Aug 19, 2022 | 7.160 | 7.970 | 6.880 | 7.890 | 2,432,473 | +1.73(+28.08%) |
Aug 18, 2022 | 6.030 | 6.160 | 6.020 | 6.160 | 87,740 | +0.15(+2.50%) |
Aug 17, 2022 | 6.070 | 6.120 | 5.900 | 6.010 | 233,508 | -0.11(-1.80%) |
Aug 16, 2022 | 6.090 | 6.170 | 6.000 | 6.120 | 70,017 | -0.04(-0.65%) |
Aug 15, 2022 | 6.160 | 6.170 | 5.940 | 6.160 | 149,536 | +0.07(+1.15%) |
Aug 12, 2022 | 6.190 | 6.490 | 5.860 | 6.090 | 317,954 | +0.04(+0.66%) |
Aug 11, 2022 | 5.800 | 6.100 | 5.790 | 6.050 | 241,206 | +0.24(+4.13%) |
Aug 10, 2022 | 5.790 | 5.850 | 5.690 | 5.810 | 129,287 | +0.04(+0.69%) |
Aug 09, 2022 | 5.790 | 5.860 | 5.630 | 5.770 | 120,188 | -0.02(-0.35%) |
Aug 08, 2022 | 5.730 | 5.930 | 5.650 | 5.790 | 228,788 | -0.01(-0.17%) |
Aug 05, 2022 | 5.690 | 5.870 | 5.690 | 5.800 | 109,830 | +0.05(+0.87%) |
Aug 04, 2022 | 5.600 | 5.830 | 5.500 | 5.750 | 116,921 | +0.09(+1.59%) |
Aug 03, 2022 | 5.780 | 5.780 | 5.580 | 5.660 | 56,407 | -0.09(-1.57%) |
Aug 02, 2022 | 5.700 | 5.790 | 5.640 | 5.750 | 88,887 | -0.07(-1.20%) |
Jul 29, 2022 | 5.820 | 0 | +0.34(+6.20%) | |||
Jul 28, 2022 | 5.570 | 5.570 | 5.340 | 5.480 | 89,664 | -0.02(-0.36%) |
Jul 27, 2022 | 5.390 | 5.600 | 5.380 | 5.500 | 185,757 | +0.08(+1.48%) |
Jul 26, 2022 | 5.320 | 5.460 | 5.290 | 5.420 | 105,999 | +0.10(+1.88%) |
Jul 25, 2022 | 5.320 | 5.360 | 5.260 | 5.320 | 41,592 | +0.06(+1.14%) |
Jul 22, 2022 | 5.330 | 5.450 | 5.250 | 5.260 | 71,166 | -0.04(-0.75%) |
Jul 21, 2022 | 5.370 | 5.370 | 5.170 | 5.300 | 82,587 | -0.13(-2.39%) |
Jul 20, 2022 | 5.320 | 5.450 | 5.300 | 5.430 | 234,942 | +0.05(+0.93%) |
Jul 19, 2022 | 5.360 | 5.550 | 5.300 | 5.380 | 241,316 | +0.03(+0.56%) |
Jul 18, 2022 | 5.350 | 5.440 | 5.300 | 5.350 | 56,307 | +0.10(+1.90%) |
Jul 15, 2022 | 5.210 | 5.250 | 5.180 | 5.250 | 100,245 | +0.08(+1.55%) |
Jul 14, 2022 | 5.220 | 5.280 | 5.010 | 5.170 | 156,473 | -0.21(-3.90%) |
Jul 13, 2022 | 5.280 | 5.460 | 5.150 | 5.380 | 483,055 | +0.03(+0.56%) |
Jul 12, 2022 | 5.200 | 5.390 | 5.180 | 5.350 | 209,431 | +0.03(+0.56%) |
Jul 11, 2022 | 5.440 | 5.460 | 5.280 | 5.320 | 215,043 | -0.16(-2.92%) |
Jul 08, 2022 | 5.500 | 5.500 | 5.250 | 5.480 | 218,414 | +0.08(+1.48%) |
Jul 07, 2022 | 5.330 | 5.570 | 5.290 | 5.400 | 198,598 | +0.19(+3.65%) |
Jul 06, 2022 | 5.290 | 5.340 | 4.990 | 5.210 | 404,515 | -0.14(-2.62%) |
Jul 05, 2022 | 5.200 | 5.360 | 5.130 | 5.350 | 107,366 | +0.00(+0.00%) |
Jul 04, 2022 | 5.720 | 5.800 | 5.330 | 5.350 | 175,158 | -0.36(-6.30%) |
Jun 30, 2022 | 5.710 | 0 | -0.02(-0.35%) | |||
Jun 29, 2022 | 5.710 | 5.840 | 5.580 | 5.730 | 171,534 | +0.06(+1.06%) |
Jun 28, 2022 | 5.600 | 5.780 | 5.590 | 5.670 | 220,263 | +0.12(+2.16%) |
Jun 27, 2022 | 5.470 | 5.600 | 5.430 | 5.550 | 106,623 | +0.11(+2.02%) |
Jun 24, 2022 | 5.400 | 5.520 | 5.330 | 5.440 | 169,646 | +0.07(+1.30%) |
Jun 23, 2022 | 5.490 | 5.490 | 5.080 | 5.370 | 286,421 | -0.13(-2.36%) |
Jun 22, 2022 | 5.470 | 5.580 | 5.390 | 5.500 | 288,827 | -0.18(-3.17%) |
Jun 21, 2022 | 5.550 | 5.700 | 5.510 | 5.680 | 98,182 | +0.20(+3.65%) |
Jun 20, 2022 | 5.430 | 5.540 | 5.380 | 5.480 | 66,124 | -0.02(-0.36%) |
Jun 17, 2022 | 5.590 | 5.690 | 5.360 | 5.500 | 454,852 | -0.15(-2.65%) |
Jun 16, 2022 | 5.650 | 5.660 | 5.460 | 5.650 | 210,221 | -0.14(-2.42%) |
Jun 15, 2022 | 5.970 | 6.030 | 5.660 | 5.790 | 313,276 | -0.19(-3.18%) |
Jun 14, 2022 | 6.120 | 6.140 | 5.860 | 5.980 | 320,629 | -0.10(-1.64%) |
Jun 13, 2022 | 6.290 | 6.290 | 6.000 | 6.080 | 242,764 | -0.44(-6.75%) |
Jun 10, 2022 | 6.360 | 6.590 | 6.360 | 6.520 | 192,044 | +0.02(+0.31%) |
Jun 09, 2022 | 6.510 | 6.690 | 6.440 | 6.500 | 380,243 | -0.14(-2.11%) |
Jun 08, 2022 | 6.330 | 6.670 | 6.300 | 6.640 | 900,682 | +0.27(+4.24%) |
Jun 07, 2022 | 6.170 | 6.390 | 6.070 | 6.370 | 144,625 | +0.15(+2.41%) |
Jun 06, 2022 | 6.380 | 6.380 | 6.180 | 6.220 | 137,914 | -0.15(-2.35%) |
Jun 03, 2022 | 6.500 | 6.580 | 6.360 | 6.370 | 77,320 | -0.19(-2.90%) |
Jun 02, 2022 | 6.500 | 6.640 | 6.490 | 6.560 | 75,749 | +0.03(+0.46%) |