Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.830 | 7.040 | 6.830 | 6.980 | 601,372 | +0.15(+2.20%) |
May 30, 2023 | 7.000 | 7.020 | 6.780 | 6.830 | 122,075 | -0.18(-2.57%) |
May 29, 2023 | 7.160 | 7.160 | 6.980 | 7.010 | 37,864 | -0.20(-2.77%) |
May 26, 2023 | 7.210 | 7.250 | 7.090 | 7.210 | 383,585 | +0.05(+0.70%) |
May 25, 2023 | 7.210 | 7.350 | 7.100 | 7.160 | 199,424 | -0.13(-1.78%) |
May 24, 2023 | 7.440 | 7.450 | 7.290 | 7.290 | 193,897 | -0.13(-1.75%) |
May 23, 2023 | 7.070 | 7.450 | 7.070 | 7.420 | 100,960 | +0.17(+2.34%) |
May 19, 2023 | 7.250 | 0 | +0.07(+0.97%) | |||
May 18, 2023 | 7.200 | 7.240 | 7.110 | 7.180 | 81,457 | -0.10(-1.37%) |
May 17, 2023 | 7.300 | 7.300 | 7.140 | 7.280 | 96,056 | -0.01(-0.14%) |
May 16, 2023 | 7.350 | 7.350 | 7.200 | 7.290 | 133,815 | -0.10(-1.35%) |
May 15, 2023 | 7.360 | 7.430 | 7.280 | 7.390 | 51,410 | +0.09(+1.23%) |
May 12, 2023 | 7.140 | 7.300 | 7.090 | 7.300 | 72,614 | +0.14(+1.96%) |
May 11, 2023 | 7.320 | 7.340 | 7.140 | 7.160 | 99,944 | -0.22(-2.98%) |
May 10, 2023 | 7.450 | 7.450 | 7.240 | 7.380 | 57,360 | -0.06(-0.81%) |
May 09, 2023 | 7.360 | 7.460 | 7.330 | 7.440 | 47,175 | +0.06(+0.81%) |
May 08, 2023 | 7.460 | 7.530 | 7.330 | 7.380 | 64,456 | -0.13(-1.73%) |
May 05, 2023 | 7.530 | 7.570 | 7.390 | 7.510 | 179,133 | -0.18(-2.34%) |
May 04, 2023 | 7.600 | 7.810 | 7.600 | 7.690 | 97,802 | +0.15(+1.99%) |
May 03, 2023 | 7.490 | 7.630 | 7.490 | 7.540 | 314,919 | +0.04(+0.53%) |
May 02, 2023 | 7.360 | 7.560 | 7.300 | 7.500 | 231,003 | +0.17(+2.32%) |
May 01, 2023 | 7.440 | 7.580 | 7.330 | 7.330 | 102,553 | -0.01(-0.14%) |
Apr 28, 2023 | 7.390 | 7.460 | 7.320 | 7.340 | 115,773 | -0.06(-0.81%) |
Apr 27, 2023 | 7.360 | 7.430 | 7.270 | 7.400 | 84,619 | +0.01(+0.14%) |
Apr 26, 2023 | 7.600 | 7.620 | 7.350 | 7.390 | 142,753 | -0.13(-1.73%) |
Apr 25, 2023 | 7.500 | 7.540 | 7.380 | 7.520 | 90,298 | -0.01(-0.13%) |
Apr 24, 2023 | 7.490 | 7.530 | 7.430 | 7.530 | 128,903 | +0.03(+0.40%) |
Apr 21, 2023 | 7.550 | 7.630 | 7.460 | 7.500 | 79,457 | -0.10(-1.32%) |
Apr 20, 2023 | 7.610 | 7.710 | 7.590 | 7.600 | 88,409 | +0.01(+0.13%) |
Apr 19, 2023 | 7.720 | 7.780 | 7.570 | 7.590 | 137,938 | -0.26(-3.31%) |
Apr 18, 2023 | 7.870 | 7.990 | 7.720 | 7.850 | 113,891 | -0.02(-0.25%) |
Apr 17, 2023 | 8.260 | 8.260 | 7.850 | 7.870 | 135,824 | -0.46(-5.52%) |
Apr 14, 2023 | 8.460 | 8.520 | 8.230 | 8.330 | 227,253 | -0.21(-2.46%) |
Apr 13, 2023 | 8.480 | 8.690 | 8.480 | 8.540 | 108,785 | +0.17(+2.03%) |
Apr 12, 2023 | 8.340 | 8.410 | 8.270 | 8.370 | 121,359 | +0.18(+2.20%) |
Apr 11, 2023 | 8.020 | 8.370 | 8.020 | 8.190 | 281,989 | +0.21(+2.63%) |
Apr 10, 2023 | 8.050 | 8.170 | 7.920 | 7.980 | 165,311 | -0.16(-1.97%) |
Apr 06, 2023 | 8.140 | 0 | +0.06(+0.74%) | |||
Apr 05, 2023 | 8.820 | 8.850 | 7.850 | 8.080 | 536,127 | -0.74(-8.39%) |
Apr 04, 2023 | 8.520 | 8.960 | 8.420 | 8.820 | 187,795 | +0.28(+3.28%) |
Apr 03, 2023 | 8.340 | 8.590 | 8.320 | 8.540 | 207,152 | +0.17(+2.03%) |
Mar 31, 2023 | 8.460 | 8.530 | 8.260 | 8.370 | 107,262 | -0.07(-0.83%) |
Mar 30, 2023 | 8.320 | 8.460 | 8.310 | 8.440 | 86,129 | +0.18(+2.18%) |
Mar 29, 2023 | 8.250 | 8.390 | 8.210 | 8.260 | 87,803 | -0.03(-0.36%) |
Mar 28, 2023 | 8.140 | 8.330 | 8.060 | 8.290 | 106,920 | +0.21(+2.60%) |
Mar 27, 2023 | 8.070 | 8.120 | 7.950 | 8.080 | 133,232 | -0.12(-1.46%) |
Mar 24, 2023 | 8.030 | 8.290 | 8.030 | 8.200 | 85,589 | +0.20(+2.50%) |
Mar 23, 2023 | 7.900 | 8.080 | 7.830 | 8.000 | 85,820 | +0.15(+1.91%) |
Mar 22, 2023 | 7.770 | 8.010 | 7.730 | 7.850 | 129,067 | +0.09(+1.16%) |
Mar 21, 2023 | 7.960 | 8.010 | 7.690 | 7.760 | 109,176 | -0.31(-3.84%) |
Mar 20, 2023 | 7.970 | 8.110 | 7.840 | 8.070 | 122,421 | +0.12(+1.51%) |
Mar 17, 2023 | 7.770 | 8.130 | 7.770 | 7.950 | 343,712 | +0.25(+3.25%) |
Mar 16, 2023 | 7.710 | 7.720 | 7.560 | 7.700 | 80,642 | -0.01(-0.13%) |
Mar 15, 2023 | 7.850 | 7.900 | 7.590 | 7.710 | 142,590 | -0.06(-0.77%) |
Mar 14, 2023 | 7.730 | 7.800 | 7.640 | 7.770 | 144,233 | -0.01(-0.13%) |
Mar 13, 2023 | 7.610 | 7.830 | 7.510 | 7.780 | 149,611 | +0.39(+5.28%) |
Mar 10, 2023 | 7.530 | 7.660 | 7.350 | 7.390 | 95,978 | +0.00(+0.00%) |
Mar 09, 2023 | 7.490 | 7.580 | 7.360 | 7.390 | 99,012 | -0.06(-0.81%) |
Mar 08, 2023 | 7.500 | 7.560 | 7.360 | 7.450 | 94,858 | -0.03(-0.40%) |
Mar 07, 2023 | 7.630 | 7.640 | 7.470 | 7.480 | 122,392 | -0.23(-2.98%) |
Mar 06, 2023 | 7.840 | 7.850 | 7.640 | 7.710 | 79,323 | -0.19(-2.41%) |
Mar 03, 2023 | 7.850 | 7.910 | 7.770 | 7.900 | 68,070 | +0.14(+1.80%) |
Mar 02, 2023 | 7.750 | 7.820 | 7.710 | 7.760 | 138,365 | -0.10(-1.27%) |
Mar 01, 2023 | 7.720 | 7.880 | 7.640 | 7.860 | 146,825 | +0.18(+2.34%) |
Feb 28, 2023 | 7.570 | 7.690 | 7.470 | 7.680 | 248,603 | +0.11(+1.45%) |
Feb 27, 2023 | 7.500 | 7.630 | 7.490 | 7.570 | 98,127 | +0.08(+1.07%) |
Feb 24, 2023 | 7.470 | 7.500 | 7.370 | 7.490 | 339,332 | -0.03(-0.40%) |
Feb 23, 2023 | 7.600 | 7.630 | 7.490 | 7.520 | 78,855 | -0.08(-1.05%) |
Feb 22, 2023 | 7.690 | 7.690 | 7.560 | 7.600 | 102,923 | -0.10(-1.30%) |
Feb 21, 2023 | 7.860 | 7.860 | 7.640 | 7.700 | 141,998 | -0.17(-2.16%) |
Feb 17, 2023 | 7.870 | 0 | +0.05(+0.64%) | |||
Feb 16, 2023 | 7.800 | 7.940 | 7.640 | 7.820 | 212,766 | -0.05(-0.64%) |
Feb 15, 2023 | 7.910 | 7.980 | 7.750 | 7.870 | 239,873 | -0.19(-2.36%) |
Feb 14, 2023 | 7.990 | 8.170 | 7.930 | 8.060 | 81,932 | +0.05(+0.62%) |
Feb 13, 2023 | 8.060 | 8.120 | 8.010 | 8.010 | 79,478 | -0.05(-0.62%) |
Feb 10, 2023 | 8.210 | 8.210 | 8.050 | 8.060 | 103,782 | -0.13(-1.59%) |
Feb 09, 2023 | 8.310 | 8.340 | 8.150 | 8.190 | 145,397 | -0.02(-0.24%) |
Feb 08, 2023 | 8.350 | 8.390 | 8.190 | 8.210 | 112,727 | -0.10(-1.20%) |
Feb 07, 2023 | 8.290 | 8.410 | 8.190 | 8.310 | 98,474 | +0.03(+0.36%) |
Feb 06, 2023 | 8.320 | 8.350 | 8.170 | 8.280 | 119,028 | -0.04(-0.48%) |
Feb 03, 2023 | 8.290 | 8.430 | 8.210 | 8.320 | 332,663 | -0.16(-1.89%) |
Feb 02, 2023 | 8.640 | 8.640 | 8.330 | 8.480 | 224,318 | -0.08(-0.93%) |
Feb 01, 2023 | 8.380 | 8.670 | 8.300 | 8.560 | 162,772 | +0.16(+1.90%) |
Jan 31, 2023 | 8.300 | 8.470 | 8.270 | 8.400 | 183,302 | +0.04(+0.48%) |
Jan 30, 2023 | 8.400 | 8.480 | 8.350 | 8.360 | 224,549 | -0.04(-0.48%) |
Jan 27, 2023 | 8.610 | 8.610 | 8.360 | 8.400 | 132,415 | -0.23(-2.67%) |
Jan 26, 2023 | 9.250 | 9.270 | 8.580 | 8.630 | 227,235 | -0.68(-7.30%) |
Jan 25, 2023 | 9.210 | 9.330 | 9.170 | 9.310 | 109,700 | +0.03(+0.32%) |
Jan 24, 2023 | 9.030 | 9.310 | 8.960 | 9.280 | 126,514 | +0.21(+2.32%) |
Jan 23, 2023 | 8.960 | 9.090 | 8.870 | 9.070 | 76,806 | +0.01(+0.11%) |
Jan 20, 2023 | 8.800 | 9.080 | 8.740 | 9.060 | 118,699 | +0.18(+2.03%) |
Jan 19, 2023 | 8.810 | 9.030 | 8.750 | 8.880 | 287,007 | +0.10(+1.14%) |
Jan 18, 2023 | 8.780 | 8.940 | 8.760 | 8.780 | 151,030 | +0.12(+1.39%) |
Jan 17, 2023 | 9.010 | 9.020 | 8.660 | 8.660 | 151,285 | -0.43(-4.73%) |
Jan 16, 2023 | 9.110 | 9.190 | 9.080 | 9.090 | 28,603 | -0.02(-0.22%) |
Jan 13, 2023 | 9.110 | 9.290 | 9.070 | 9.110 | 195,556 | +0.00(+0.00%) |
Jan 12, 2023 | 9.200 | 9.280 | 9.070 | 9.110 | 128,810 | +0.05(+0.55%) |
Jan 11, 2023 | 9.190 | 9.190 | 8.950 | 9.060 | 138,535 | -0.12(-1.31%) |
Jan 10, 2023 | 8.930 | 9.180 | 8.910 | 9.180 | 144,182 | +0.28(+3.15%) |
Jan 09, 2023 | 9.200 | 9.240 | 8.890 | 8.900 | 152,089 | -0.18(-1.98%) |
Jan 06, 2023 | 9.290 | 9.290 | 8.990 | 9.080 | 296,700 | -0.07(-0.77%) |
Jan 05, 2023 | 8.690 | 9.160 | 8.650 | 9.150 | 154,920 | +0.30(+3.39%) |
Jan 04, 2023 | 8.340 | 8.870 | 8.310 | 8.850 | 250,876 | +0.54(+6.50%) |
Jan 03, 2023 | 8.240 | 8.500 | 8.220 | 8.310 | 157,714 | +0.22(+2.72%) |
Dec 30, 2022 | 8.090 | 0 | -0.08(-0.98%) | |||
Dec 29, 2022 | 8.320 | 8.360 | 8.130 | 8.170 | 72,158 | -0.07(-0.85%) |
Dec 28, 2022 | 8.490 | 8.490 | 8.210 | 8.240 | 85,456 | -0.13(-1.55%) |
Dec 23, 2022 | 8.370 | 0 | +0.08(+0.97%) | |||
Dec 22, 2022 | 8.220 | 8.330 | 8.120 | 8.290 | 82,535 | -0.05(-0.60%) |
Dec 21, 2022 | 8.370 | 8.460 | 8.260 | 8.340 | 93,461 | +0.02(+0.24%) |
Dec 20, 2022 | 7.970 | 8.430 | 7.970 | 8.320 | 139,198 | +0.52(+6.67%) |
Dec 19, 2022 | 7.850 | 7.860 | 7.700 | 7.800 | 146,420 | -0.05(-0.64%) |
Dec 16, 2022 | 7.680 | 7.970 | 7.670 | 7.850 | 330,899 | +0.15(+1.95%) |
Dec 15, 2022 | 7.820 | 7.850 | 7.680 | 7.700 | 163,919 | -0.30(-3.75%) |
Dec 14, 2022 | 8.180 | 8.190 | 7.900 | 8.000 | 113,072 | -0.18(-2.20%) |
Dec 13, 2022 | 8.250 | 8.370 | 8.090 | 8.180 | 106,215 | +0.20(+2.51%) |
Dec 12, 2022 | 8.070 | 8.120 | 7.950 | 7.980 | 85,690 | -0.14(-1.72%) |
Dec 09, 2022 | 8.180 | 8.350 | 8.120 | 8.120 | 117,129 | +0.05(+0.62%) |
Dec 08, 2022 | 8.180 | 8.250 | 8.050 | 8.070 | 150,840 | -0.06(-0.74%) |
Dec 07, 2022 | 8.000 | 8.220 | 8.000 | 8.130 | 186,737 | +0.19(+2.39%) |
Dec 06, 2022 | 8.170 | 8.250 | 7.940 | 7.940 | 118,374 | -0.13(-1.61%) |
Dec 05, 2022 | 8.120 | 8.190 | 7.990 | 8.070 | 135,252 | -0.13(-1.59%) |
Dec 02, 2022 | 7.930 | 8.250 | 7.900 | 8.200 | 93,003 | +0.10(+1.23%) |
Dec 01, 2022 | 7.920 | 8.180 | 7.840 | 8.100 | 175,111 | +0.35(+4.52%) |
Nov 30, 2022 | 7.690 | 7.860 | 7.590 | 7.750 | 529,911 | +0.06(+0.78%) |
Nov 29, 2022 | 7.420 | 7.690 | 7.350 | 7.690 | 122,206 | +0.40(+5.49%) |
Nov 28, 2022 | 7.620 | 7.690 | 7.290 | 7.290 | 311,154 | -0.36(-4.71%) |
Nov 25, 2022 | 7.800 | 7.800 | 7.640 | 7.650 | 46,486 | -0.20(-2.55%) |
Nov 24, 2022 | 7.810 | 7.890 | 7.800 | 7.850 | 13,325 | +0.07(+0.90%) |
Nov 23, 2022 | 7.510 | 7.780 | 7.490 | 7.780 | 115,029 | +0.27(+3.60%) |
Nov 22, 2022 | 7.370 | 7.570 | 7.370 | 7.510 | 108,707 | +0.23(+3.16%) |
Nov 21, 2022 | 7.230 | 7.280 | 7.060 | 7.280 | 69,753 | -0.01(-0.14%) |
Nov 18, 2022 | 7.170 | 7.290 | 7.120 | 7.290 | 129,788 | +0.20(+2.82%) |
Nov 17, 2022 | 7.020 | 7.130 | 6.990 | 7.090 | 77,904 | -0.06(-0.84%) |
Nov 16, 2022 | 7.180 | 7.220 | 7.100 | 7.150 | 132,718 | -0.07(-0.97%) |
Nov 15, 2022 | 7.370 | 7.440 | 7.200 | 7.220 | 110,618 | -0.20(-2.70%) |
Nov 14, 2022 | 7.370 | 7.470 | 7.340 | 7.420 | 143,572 | -0.01(-0.13%) |
Nov 11, 2022 | 7.510 | 7.560 | 7.390 | 7.430 | 98,226 | -0.14(-1.85%) |
Nov 10, 2022 | 7.250 | 7.580 | 7.170 | 7.570 | 196,286 | +0.63(+9.08%) |
Nov 09, 2022 | 6.990 | 7.160 | 6.920 | 6.940 | 137,502 | -0.09(-1.28%) |
Nov 08, 2022 | 6.700 | 7.100 | 6.660 | 7.030 | 171,892 | +0.35(+5.24%) |
Nov 07, 2022 | 6.580 | 6.720 | 6.530 | 6.680 | 97,223 | +0.13(+1.98%) |
Nov 04, 2022 | 6.200 | 6.550 | 6.140 | 6.550 | 211,442 | +0.55(+9.17%) |
Nov 03, 2022 | 5.920 | 6.140 | 5.920 | 6.000 | 172,095 | -0.08(-1.32%) |
Nov 02, 2022 | 6.590 | 6.620 | 6.080 | 6.080 | 339,821 | -0.49(-7.46%) |
Nov 01, 2022 | 6.400 | 6.590 | 6.310 | 6.570 | 62,793 | +0.28(+4.45%) |
Oct 31, 2022 | 6.270 | 6.360 | 6.190 | 6.290 | 101,010 | +0.04(+0.64%) |
Oct 28, 2022 | 6.340 | 6.340 | 6.120 | 6.250 | 103,952 | -0.07(-1.11%) |
Oct 27, 2022 | 6.710 | 6.710 | 6.280 | 6.320 | 133,656 | -0.30(-4.53%) |
Oct 26, 2022 | 6.440 | 6.690 | 6.440 | 6.620 | 137,129 | +0.22(+3.44%) |
Oct 25, 2022 | 6.600 | 6.600 | 6.350 | 6.400 | 86,912 | -0.19(-2.88%) |
Oct 24, 2022 | 6.630 | 6.650 | 6.490 | 6.590 | 150,831 | -0.07(-1.05%) |
Oct 21, 2022 | 6.280 | 6.670 | 6.280 | 6.660 | 109,322 | +0.38(+6.05%) |
Oct 20, 2022 | 6.200 | 6.410 | 6.200 | 6.280 | 96,362 | +0.07(+1.13%) |
Oct 19, 2022 | 6.300 | 6.300 | 6.160 | 6.210 | 77,095 | -0.20(-3.12%) |
Oct 18, 2022 | 6.420 | 6.490 | 6.340 | 6.410 | 71,524 | +0.08(+1.26%) |
Oct 17, 2022 | 6.320 | 6.390 | 6.280 | 6.330 | 73,362 | +0.17(+2.76%) |
Oct 14, 2022 | 6.280 | 6.280 | 6.150 | 6.160 | 96,371 | -0.15(-2.38%) |
Oct 13, 2022 | 6.190 | 6.350 | 6.100 | 6.310 | 112,829 | -0.08(-1.25%) |
Oct 12, 2022 | 6.270 | 6.400 | 6.160 | 6.390 | 96,960 | +0.18(+2.90%) |
Oct 11, 2022 | 6.200 | 6.400 | 6.170 | 6.210 | 126,391 | -0.01(-0.16%) |
Oct 07, 2022 | 6.220 | 0 | -0.34(-5.18%) | |||
Oct 06, 2022 | 6.450 | 6.590 | 6.400 | 6.560 | 131,196 | +0.12(+1.86%) |
Oct 05, 2022 | 6.760 | 6.760 | 6.370 | 6.440 | 103,029 | -0.40(-5.85%) |
Oct 04, 2022 | 6.980 | 6.990 | 6.770 | 6.840 | 87,555 | +0.12(+1.79%) |
Oct 03, 2022 | 6.590 | 6.740 | 6.530 | 6.720 | 121,178 | +0.20(+3.07%) |
Sep 30, 2022 | 6.350 | 6.650 | 6.320 | 6.520 | 114,680 | +0.15(+2.35%) |
Sep 29, 2022 | 6.140 | 6.380 | 6.140 | 6.370 | 107,782 | +0.18(+2.91%) |
Sep 28, 2022 | 5.940 | 6.220 | 5.940 | 6.190 | 170,360 | +0.31(+5.27%) |
Sep 27, 2022 | 5.930 | 6.040 | 5.860 | 5.880 | 145,868 | -0.01(-0.17%) |
Sep 26, 2022 | 5.730 | 6.150 | 5.730 | 5.890 | 225,650 | +0.07(+1.20%) |
Sep 23, 2022 | 6.040 | 6.040 | 5.730 | 5.820 | 170,973 | -0.17(-2.84%) |
Sep 22, 2022 | 6.020 | 6.120 | 5.900 | 5.990 | 110,353 | +0.01(+0.17%) |
Sep 21, 2022 | 5.920 | 6.140 | 5.830 | 5.980 | 146,203 | +0.07(+1.18%) |
Sep 20, 2022 | 6.060 | 6.120 | 5.830 | 5.910 | 118,787 | -0.20(-3.27%) |
Sep 19, 2022 | 5.910 | 6.110 | 5.860 | 6.110 | 142,242 | +0.15(+2.52%) |
Sep 16, 2022 | 5.730 | 6.030 | 5.730 | 5.960 | 391,872 | +0.15(+2.58%) |
Sep 15, 2022 | 5.830 | 5.970 | 5.790 | 5.810 | 132,892 | -0.08(-1.36%) |
Sep 14, 2022 | 5.980 | 6.020 | 5.860 | 5.890 | 92,826 | -0.03(-0.51%) |
Sep 13, 2022 | 6.030 | 6.110 | 5.900 | 5.920 | 85,223 | -0.22(-3.58%) |
Sep 12, 2022 | 6.070 | 6.180 | 5.970 | 6.140 | 85,831 | +0.23(+3.89%) |
Sep 09, 2022 | 6.010 | 6.030 | 5.890 | 5.910 | 386,005 | +0.00(+0.00%) |
Sep 08, 2022 | 5.870 | 5.930 | 5.780 | 5.910 | 84,507 | +0.01(+0.17%) |
Sep 07, 2022 | 5.620 | 5.900 | 5.580 | 5.900 | 154,344 | +0.27(+4.80%) |
Sep 06, 2022 | 5.710 | 5.820 | 5.590 | 5.630 | 129,941 | -0.03(-0.53%) |
Sep 02, 2022 | 5.660 | 0 | +0.29(+5.40%) | |||
Sep 01, 2022 | 5.730 | 5.780 | 5.350 | 5.370 | 160,381 | -0.43(-7.41%) |
Aug 31, 2022 | 5.880 | 6.010 | 5.800 | 5.800 | 109,465 | -0.08(-1.36%) |
Aug 30, 2022 | 6.080 | 6.080 | 5.850 | 5.880 | 75,090 | -0.20(-3.29%) |
Aug 29, 2022 | 6.210 | 6.230 | 6.060 | 6.080 | 98,315 | -0.14(-2.25%) |
Aug 26, 2022 | 6.760 | 6.760 | 6.200 | 6.220 | 131,342 | -0.54(-7.99%) |
Aug 25, 2022 | 6.810 | 6.810 | 6.630 | 6.760 | 190,825 | +0.01(+0.15%) |
Aug 24, 2022 | 6.490 | 6.760 | 6.430 | 6.750 | 109,503 | +0.26(+4.01%) |
Aug 23, 2022 | 6.350 | 6.620 | 6.350 | 6.490 | 115,656 | +0.14(+2.20%) |
Aug 22, 2022 | 6.240 | 6.350 | 6.210 | 6.350 | 125,055 | +0.04(+0.63%) |
Aug 19, 2022 | 6.340 | 6.420 | 6.310 | 6.310 | 130,248 | -0.03(-0.47%) |
Aug 18, 2022 | 6.310 | 6.460 | 6.240 | 6.340 | 89,830 | +0.06(+0.96%) |
Aug 17, 2022 | 6.300 | 6.370 | 6.210 | 6.280 | 153,001 | -0.05(-0.79%) |
Aug 16, 2022 | 6.290 | 6.360 | 6.220 | 6.330 | 60,865 | +0.01(+0.16%) |
Aug 15, 2022 | 6.300 | 6.350 | 6.240 | 6.320 | 53,696 | -0.07(-1.10%) |
Aug 12, 2022 | 6.190 | 6.390 | 6.190 | 6.390 | 87,643 | +0.23(+3.73%) |
Aug 11, 2022 | 6.320 | 6.350 | 6.160 | 6.160 | 80,831 | -0.15(-2.38%) |
Aug 10, 2022 | 6.380 | 6.410 | 6.240 | 6.310 | 112,850 | +0.02(+0.32%) |
Aug 09, 2022 | 6.330 | 6.330 | 6.150 | 6.290 | 107,272 | -0.02(-0.32%) |
Aug 08, 2022 | 6.240 | 6.330 | 6.220 | 6.310 | 109,028 | +0.16(+2.60%) |
Aug 05, 2022 | 6.080 | 6.160 | 5.920 | 6.150 | 104,832 | -0.05(-0.81%) |
Aug 04, 2022 | 5.990 | 6.210 | 5.980 | 6.200 | 127,721 | +0.28(+4.73%) |
Aug 03, 2022 | 6.140 | 6.140 | 5.820 | 5.920 | 119,552 | -0.14(-2.31%) |
Aug 02, 2022 | 6.250 | 6.300 | 6.060 | 6.060 | 192,802 | -0.18(-2.88%) |
Jul 29, 2022 | 6.240 | 0 | +0.08(+1.30%) | |||
Jul 28, 2022 | 6.130 | 6.230 | 6.040 | 6.160 | 183,945 | +0.16(+2.67%) |
Jul 27, 2022 | 5.900 | 6.030 | 5.770 | 6.000 | 135,039 | +0.10(+1.69%) |
Jul 26, 2022 | 5.850 | 5.970 | 5.810 | 5.900 | 134,841 | +0.05(+0.85%) |
Jul 25, 2022 | 5.830 | 5.860 | 5.690 | 5.850 | 172,901 | +0.05(+0.86%) |
Jul 22, 2022 | 5.860 | 6.020 | 5.770 | 5.800 | 124,013 | -0.03(-0.51%) |
Jul 21, 2022 | 5.770 | 5.920 | 5.720 | 5.830 | 164,240 | +0.12(+2.10%) |
Jul 20, 2022 | 5.890 | 6.000 | 5.710 | 5.710 | 163,723 | -0.15(-2.56%) |
Jul 19, 2022 | 5.910 | 5.990 | 5.820 | 5.860 | 90,967 | +0.03(+0.51%) |
Jul 18, 2022 | 5.900 | 6.020 | 5.830 | 5.830 | 100,552 | +0.02(+0.34%) |
Jul 15, 2022 | 5.920 | 5.920 | 5.670 | 5.810 | 170,871 | -0.05(-0.85%) |
Jul 14, 2022 | 5.840 | 5.910 | 5.710 | 5.860 | 147,945 | -0.11(-1.84%) |
Jul 13, 2022 | 5.720 | 6.060 | 5.710 | 5.970 | 134,026 | +0.20(+3.47%) |
Jul 12, 2022 | 5.730 | 5.960 | 5.730 | 5.770 | 131,563 | +0.00(+0.00%) |
Jul 11, 2022 | 5.740 | 5.950 | 5.700 | 5.770 | 82,389 | -0.05(-0.86%) |
Jul 08, 2022 | 5.880 | 5.940 | 5.720 | 5.820 | 105,765 | -0.01(-0.17%) |
Jul 07, 2022 | 5.860 | 6.010 | 5.820 | 5.830 | 195,011 | +0.03(+0.52%) |
Jul 06, 2022 | 5.840 | 6.000 | 5.530 | 5.800 | 205,078 | -0.22(-3.65%) |
Jul 05, 2022 | 6.190 | 6.230 | 5.780 | 6.020 | 208,765 | -0.21(-3.37%) |
Jul 04, 2022 | 6.070 | 6.330 | 6.070 | 6.230 | 76,863 | +0.08(+1.30%) |
Jun 30, 2022 | 6.150 | 0 | -0.72(-10.48%) | |||
Jun 29, 2022 | 7.080 | 7.110 | 6.840 | 6.870 | 101,051 | -0.15(-2.14%) |
Jun 28, 2022 | 7.320 | 7.320 | 7.000 | 7.020 | 112,837 | -0.27(-3.70%) |
Jun 27, 2022 | 7.440 | 7.500 | 7.120 | 7.290 | 174,590 | -0.16(-2.15%) |
Jun 24, 2022 | 7.110 | 7.550 | 6.980 | 7.450 | 165,241 | +0.38(+5.37%) |
Jun 23, 2022 | 7.110 | 7.200 | 7.040 | 7.070 | 135,642 | -0.06(-0.84%) |
Jun 22, 2022 | 7.150 | 7.380 | 7.100 | 7.130 | 145,347 | -0.05(-0.70%) |
Jun 21, 2022 | 7.010 | 7.250 | 7.000 | 7.180 | 96,968 | +0.15(+2.13%) |
Jun 20, 2022 | 7.070 | 7.070 | 7.000 | 7.030 | 23,194 | -0.04(-0.57%) |
Jun 17, 2022 | 7.130 | 7.150 | 6.940 | 7.070 | 206,573 | -0.07(-0.98%) |
Jun 16, 2022 | 6.870 | 7.160 | 6.790 | 7.140 | 142,845 | +0.17(+2.44%) |
Jun 15, 2022 | 7.000 | 7.130 | 6.820 | 6.970 | 179,243 | +0.11(+1.60%) |
Jun 14, 2022 | 7.000 | 7.030 | 6.800 | 6.860 | 125,834 | -0.09(-1.29%) |
Jun 13, 2022 | 7.300 | 7.330 | 6.930 | 6.950 | 215,352 | -0.62(-8.19%) |
Jun 10, 2022 | 7.030 | 7.620 | 6.950 | 7.570 | 129,861 | +0.50(+7.07%) |
Jun 09, 2022 | 7.250 | 7.300 | 7.060 | 7.070 | 88,606 | -0.21(-2.88%) |
Jun 08, 2022 | 7.320 | 7.390 | 7.190 | 7.280 | 87,207 | -0.08(-1.09%) |
Jun 07, 2022 | 7.310 | 7.410 | 7.220 | 7.360 | 63,007 | +0.05(+0.68%) |
Jun 06, 2022 | 7.590 | 7.610 | 7.270 | 7.310 | 118,613 | -0.20(-2.66%) |
Jun 03, 2022 | 7.690 | 7.690 | 7.500 | 7.510 | 89,913 | -0.23(-2.97%) |
Jun 02, 2022 | 7.250 | 7.800 | 7.250 | 7.740 | 281,679 | +0.57(+7.95%) |