Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.470 | 5.530 | 5.240 | 5.400 | 122,113 | -0.13(-2.35%) |
May 30, 2023 | 5.490 | 5.660 | 5.481 | 5.530 | 56,344 | -0.04(-0.72%) |
May 26, 2023 | 5.530 | 5.650 | 5.430 | 5.570 | 53,149 | +0.03(+0.54%) |
May 25, 2023 | 5.920 | 5.930 | 5.420 | 5.540 | 74,781 | -0.37(-6.26%) |
May 24, 2023 | 5.750 | 5.930 | 5.701 | 5.910 | 134,429 | +0.18(+3.14%) |
May 23, 2023 | 5.450 | 5.740 | 5.450 | 5.730 | 134,149 | +0.24(+4.37%) |
May 22, 2023 | 5.480 | 5.560 | 5.390 | 5.490 | 76,978 | +0.01(+0.18%) |
May 19, 2023 | 5.580 | 5.690 | 5.385 | 5.480 | 97,007 | -0.04(-0.72%) |
May 18, 2023 | 5.310 | 5.550 | 5.310 | 5.520 | 69,408 | +0.13(+2.41%) |
May 17, 2023 | 5.240 | 5.410 | 5.230 | 5.390 | 59,151 | +0.17(+3.26%) |
May 16, 2023 | 5.370 | 5.370 | 5.110 | 5.220 | 68,403 | -0.15(-2.79%) |
May 15, 2023 | 5.440 | 5.500 | 5.320 | 5.370 | 57,012 | -0.08(-1.47%) |
May 12, 2023 | 5.450 | 5.540 | 5.419 | 5.450 | 45,227 | +0.03(+0.46%) |
May 11, 2023 | 5.410 | 5.480 | 5.311 | 5.425 | 45,470 | +0.01(+0.28%) |
May 10, 2023 | 5.510 | 5.530 | 5.370 | 5.410 | 32,762 | -0.08(-1.46%) |
May 09, 2023 | 5.410 | 5.560 | 5.310 | 5.490 | 100,310 | +0.09(+1.67%) |
May 08, 2023 | 5.660 | 5.675 | 5.370 | 5.400 | 114,092 | -0.25(-4.42%) |
May 05, 2023 | 5.600 | 5.740 | 5.600 | 5.650 | 62,268 | +0.09(+1.62%) |
May 04, 2023 | 5.590 | 5.590 | 5.290 | 5.560 | 131,262 | -0.05(-0.89%) |
May 03, 2023 | 5.710 | 5.830 | 5.520 | 5.610 | 101,881 | -0.08(-1.41%) |
May 02, 2023 | 5.940 | 5.940 | 5.560 | 5.690 | 83,908 | -0.31(-5.17%) |
May 01, 2023 | 6.200 | 6.300 | 5.960 | 6.000 | 55,776 | -0.26(-4.15%) |
Apr 28, 2023 | 6.180 | 6.370 | 6.095 | 6.260 | 102,676 | +0.04(+0.64%) |
Apr 27, 2023 | 5.980 | 6.260 | 5.950 | 6.220 | 76,803 | +0.29(+4.89%) |
Apr 26, 2023 | 5.920 | 6.040 | 5.880 | 5.930 | 90,497 | +0.02(+0.34%) |
Apr 25, 2023 | 6.060 | 6.060 | 5.805 | 5.910 | 102,299 | -0.16(-2.64%) |
Apr 24, 2023 | 6.010 | 6.080 | 5.920 | 6.070 | 62,493 | +0.06(+1.00%) |
Apr 21, 2023 | 6.000 | 6.110 | 5.952 | 6.010 | 112,862 | -0.03(-0.50%) |
Apr 20, 2023 | 6.110 | 6.240 | 5.950 | 6.040 | 62,299 | -0.10(-1.63%) |
Apr 19, 2023 | 6.230 | 6.294 | 6.060 | 6.140 | 86,396 | -0.14(-2.23%) |
Apr 18, 2023 | 6.330 | 6.470 | 6.260 | 6.280 | 73,945 | -0.06(-0.95%) |
Apr 17, 2023 | 6.330 | 6.440 | 6.295 | 6.340 | 52,148 | -0.05(-0.78%) |
Apr 14, 2023 | 6.380 | 6.525 | 6.290 | 6.390 | 60,534 | +0.00(+0.00%) |
Apr 13, 2023 | 6.430 | 6.470 | 6.330 | 6.390 | 71,936 | -0.06(-0.93%) |
Apr 12, 2023 | 6.900 | 6.900 | 6.395 | 6.450 | 110,599 | -0.36(-5.29%) |
Apr 11, 2023 | 6.710 | 6.880 | 6.710 | 6.810 | 124,545 | +0.11(+1.64%) |
Apr 10, 2023 | 6.260 | 6.770 | 6.210 | 6.700 | 132,117 | +0.44(+7.03%) |
Apr 06, 2023 | 6.220 | 6.430 | 6.165 | 6.260 | 90,587 | +0.02(+0.32%) |
Apr 05, 2023 | 6.300 | 6.300 | 6.150 | 6.240 | 82,383 | -0.07(-1.11%) |
Apr 04, 2023 | 6.350 | 6.390 | 6.198 | 6.310 | 113,346 | -0.04(-0.63%) |
Apr 03, 2023 | 6.380 | 6.470 | 6.240 | 6.350 | 101,421 | -0.03(-0.47%) |
Mar 31, 2023 | 6.350 | 6.495 | 6.350 | 6.380 | 69,724 | +0.04(+0.63%) |
Mar 30, 2023 | 6.210 | 6.420 | 6.200 | 6.340 | 120,002 | +0.16(+2.59%) |
Mar 29, 2023 | 6.420 | 6.470 | 6.130 | 6.180 | 163,619 | -0.20(-3.13%) |
Mar 28, 2023 | 6.390 | 6.560 | 6.300 | 6.380 | 131,975 | -0.03(-0.47%) |
Mar 27, 2023 | 6.080 | 6.470 | 6.010 | 6.410 | 315,354 | +0.41(+6.83%) |
Mar 24, 2023 | 5.700 | 6.133 | 5.570 | 6.000 | 794,962 | +0.22(+3.81%) |
Mar 23, 2023 | 6.230 | 6.385 | 5.780 | 5.780 | 761,824 | -0.43(-6.92%) |
Mar 22, 2023 | 6.770 | 6.770 | 6.210 | 6.210 | 202,847 | -0.56(-8.27%) |
Mar 21, 2023 | 6.850 | 6.890 | 6.680 | 6.770 | 121,109 | -0.05(-0.73%) |
Mar 20, 2023 | 6.870 | 7.000 | 6.740 | 6.820 | 72,409 | -0.07(-1.02%) |
Mar 17, 2023 | 6.860 | 6.950 | 6.670 | 6.890 | 164,128 | -0.03(-0.43%) |
Mar 16, 2023 | 6.730 | 7.095 | 6.730 | 6.920 | 112,134 | +0.08(+1.17%) |
Mar 15, 2023 | 6.770 | 6.840 | 6.640 | 6.840 | 134,400 | -0.03(-0.44%) |
Mar 14, 2023 | 6.670 | 6.890 | 6.670 | 6.870 | 120,219 | +0.28(+4.25%) |
Mar 13, 2023 | 6.500 | 6.880 | 6.290 | 6.590 | 135,069 | -0.14(-2.08%) |
Mar 10, 2023 | 6.740 | 6.940 | 6.440 | 6.730 | 218,823 | -0.02(-0.30%) |
Mar 09, 2023 | 6.750 | 7.320 | 6.700 | 6.750 | 549,620 | +0.57(+9.22%) |
Mar 08, 2023 | 6.160 | 6.180 | 6.070 | 6.180 | 113,410 | +0.02(+0.32%) |
Mar 07, 2023 | 6.020 | 6.240 | 6.010 | 6.160 | 44,453 | +0.13(+2.16%) |
Mar 06, 2023 | 6.190 | 6.190 | 5.990 | 6.030 | 131,532 | -0.13(-2.11%) |
Mar 03, 2023 | 6.080 | 6.240 | 5.940 | 6.160 | 270,876 | +0.15(+2.50%) |
Mar 02, 2023 | 5.970 | 6.130 | 5.810 | 6.010 | 143,977 | +0.04(+0.67%) |
Mar 01, 2023 | 5.980 | 6.050 | 5.940 | 5.970 | 46,661 | -0.04(-0.67%) |
Feb 28, 2023 | 6.000 | 6.054 | 5.960 | 6.010 | 68,430 | +0.01(+0.17%) |
Feb 27, 2023 | 6.090 | 6.220 | 5.960 | 6.000 | 100,070 | -0.05(-0.83%) |
Feb 24, 2023 | 6.030 | 6.100 | 5.900 | 6.050 | 56,235 | -0.03(-0.49%) |
Feb 23, 2023 | 6.140 | 6.140 | 5.910 | 6.080 | 57,347 | -0.02(-0.33%) |
Feb 22, 2023 | 5.930 | 6.140 | 5.850 | 6.100 | 181,946 | +0.17(+2.87%) |
Feb 21, 2023 | 6.150 | 6.170 | 5.910 | 5.930 | 102,973 | -0.31(-4.97%) |
Feb 17, 2023 | 6.110 | 6.270 | 6.040 | 6.240 | 182,404 | +0.09(+1.46%) |
Feb 16, 2023 | 6.400 | 6.440 | 6.140 | 6.150 | 106,660 | -0.35(-5.38%) |
Feb 15, 2023 | 6.290 | 6.540 | 6.290 | 6.500 | 121,329 | +0.12(+1.88%) |
Feb 14, 2023 | 6.340 | 6.410 | 6.240 | 6.380 | 66,451 | -0.01(-0.16%) |
Feb 13, 2023 | 6.360 | 6.445 | 6.320 | 6.390 | 92,790 | +0.02(+0.31%) |
Feb 10, 2023 | 6.370 | 6.460 | 6.300 | 6.370 | 52,038 | -0.01(-0.16%) |
Feb 09, 2023 | 6.590 | 6.700 | 6.350 | 6.380 | 77,065 | -0.12(-1.85%) |
Feb 08, 2023 | 6.730 | 6.860 | 6.470 | 6.500 | 95,000 | -0.23(-3.42%) |
Feb 07, 2023 | 6.750 | 6.870 | 6.550 | 6.730 | 107,905 | -0.10(-1.46%) |
Feb 06, 2023 | 6.880 | 6.920 | 6.760 | 6.830 | 106,809 | -0.09(-1.30%) |
Feb 03, 2023 | 6.840 | 7.080 | 6.840 | 6.920 | 83,275 | -0.01(-0.14%) |
Feb 02, 2023 | 6.950 | 7.120 | 6.859 | 6.930 | 142,757 | +0.08(+1.17%) |
Feb 01, 2023 | 6.660 | 6.920 | 6.610 | 6.850 | 165,256 | +0.20(+3.01%) |
Jan 31, 2023 | 6.570 | 6.710 | 6.450 | 6.650 | 116,002 | +0.11(+1.68%) |
Jan 30, 2023 | 6.530 | 6.660 | 6.470 | 6.540 | 110,239 | -0.15(-2.24%) |
Jan 27, 2023 | 6.590 | 6.740 | 6.520 | 6.690 | 60,107 | +0.10(+1.52%) |
Jan 26, 2023 | 6.480 | 6.631 | 6.416 | 6.590 | 90,872 | +0.15(+2.33%) |
Jan 25, 2023 | 6.240 | 6.440 | 6.200 | 6.440 | 66,022 | +0.16(+2.55%) |
Jan 24, 2023 | 6.320 | 6.340 | 6.215 | 6.280 | 71,781 | -0.04(-0.63%) |
Jan 23, 2023 | 6.240 | 6.365 | 6.240 | 6.320 | 95,491 | +0.13(+2.10%) |
Jan 20, 2023 | 6.030 | 6.200 | 5.900 | 6.190 | 108,153 | +0.24(+4.03%) |
Jan 19, 2023 | 6.010 | 6.095 | 5.910 | 5.950 | 102,992 | -0.11(-1.82%) |
Jan 18, 2023 | 6.370 | 6.410 | 6.060 | 6.060 | 90,359 | -0.25(-3.96%) |
Jan 17, 2023 | 6.390 | 6.420 | 6.300 | 6.310 | 88,808 | -0.08(-1.25%) |
Jan 13, 2023 | 6.330 | 6.410 | 6.320 | 6.390 | 85,544 | -0.01(-0.16%) |
Jan 12, 2023 | 6.510 | 6.550 | 6.365 | 6.400 | 89,231 | -0.07(-1.08%) |
Jan 11, 2023 | 6.250 | 6.510 | 6.200 | 6.470 | 172,248 | +0.24(+3.85%) |
Jan 10, 2023 | 6.030 | 6.240 | 6.000 | 6.230 | 151,029 | +0.21(+3.49%) |
Jan 09, 2023 | 5.940 | 6.239 | 5.840 | 6.020 | 346,070 | -0.22(-3.53%) |
Jan 06, 2023 | 6.150 | 6.320 | 6.070 | 6.240 | 201,618 | +0.11(+1.79%) |
Jan 05, 2023 | 6.230 | 6.230 | 5.942 | 6.130 | 598,629 | -0.12(-1.92%) |
Jan 04, 2023 | 6.180 | 6.320 | 6.155 | 6.250 | 159,139 | +0.12(+1.96%) |
Jan 03, 2023 | 6.270 | 6.439 | 6.090 | 6.130 | 229,715 | -0.05(-0.81%) |
Dec 30, 2022 | 6.050 | 6.290 | 6.020 | 6.180 | 136,479 | +0.12(+1.98%) |
Dec 29, 2022 | 5.830 | 6.100 | 5.780 | 6.060 | 165,871 | +0.29(+5.03%) |
Dec 28, 2022 | 5.790 | 5.900 | 5.640 | 5.770 | 238,816 | -0.05(-0.86%) |
Dec 27, 2022 | 5.920 | 5.925 | 5.790 | 5.820 | 204,103 | -0.08(-1.36%) |
Dec 23, 2022 | 5.680 | 5.910 | 5.660 | 5.900 | 186,026 | +0.17(+2.97%) |
Dec 22, 2022 | 6.200 | 6.200 | 5.700 | 5.730 | 271,574 | -0.51(-8.17%) |
Dec 21, 2022 | 6.240 | 6.285 | 6.170 | 6.240 | 76,488 | +0.05(+0.81%) |
Dec 20, 2022 | 6.110 | 6.320 | 6.100 | 6.190 | 134,750 | +0.06(+0.98%) |
Dec 19, 2022 | 6.120 | 6.200 | 6.074 | 6.130 | 110,752 | +0.02(+0.33%) |
Dec 16, 2022 | 6.010 | 6.120 | 6.000 | 6.110 | 161,930 | +0.06(+0.99%) |
Dec 15, 2022 | 6.090 | 6.160 | 6.020 | 6.050 | 137,380 | -0.12(-1.94%) |
Dec 14, 2022 | 6.150 | 6.220 | 6.100 | 6.170 | 94,300 | +0.03(+0.49%) |
Dec 13, 2022 | 6.270 | 6.300 | 6.109 | 6.140 | 118,223 | +0.08(+1.32%) |
Dec 12, 2022 | 6.100 | 6.140 | 6.030 | 6.060 | 94,259 | -0.04(-0.66%) |
Dec 09, 2022 | 6.090 | 6.190 | 6.040 | 6.100 | 114,901 | +0.00(+0.00%) |
Dec 08, 2022 | 6.040 | 6.260 | 6.020 | 6.100 | 146,761 | +0.04(+0.66%) |
Dec 07, 2022 | 6.000 | 6.200 | 6.000 | 6.060 | 271,387 | +0.01(+0.17%) |
Dec 06, 2022 | 6.310 | 6.310 | 6.020 | 6.050 | 356,674 | -0.25(-3.97%) |
Dec 05, 2022 | 6.850 | 6.890 | 6.250 | 6.300 | 384,273 | -0.52(-7.62%) |
Dec 02, 2022 | 7.310 | 7.310 | 6.600 | 6.820 | 352,316 | -0.46(-6.38%) |
Dec 01, 2022 | 7.460 | 7.650 | 7.035 | 7.285 | 389,140 | -1.47(-16.84%) |
Nov 30, 2022 | 9.040 | 9.100 | 8.660 | 8.760 | 495,348 | -0.21(-2.34%) |
Nov 29, 2022 | 8.900 | 9.040 | 8.736 | 8.970 | 67,264 | +0.07(+0.79%) |
Nov 28, 2022 | 8.960 | 9.230 | 8.810 | 8.900 | 57,235 | -0.08(-0.89%) |
Nov 25, 2022 | 8.940 | 9.090 | 8.930 | 8.980 | 29,834 | +0.08(+0.90%) |
Nov 23, 2022 | 8.720 | 8.985 | 8.720 | 8.900 | 61,419 | +0.10(+1.14%) |
Nov 22, 2022 | 8.700 | 8.870 | 8.700 | 8.800 | 61,545 | +0.12(+1.38%) |
Nov 21, 2022 | 8.540 | 8.730 | 8.540 | 8.680 | 54,610 | +0.05(+0.58%) |
Nov 18, 2022 | 8.750 | 8.800 | 8.530 | 8.630 | 64,849 | +0.03(+0.35%) |
Nov 17, 2022 | 8.300 | 8.610 | 8.240 | 8.600 | 52,832 | +0.13(+1.53%) |
Nov 16, 2022 | 8.560 | 8.600 | 8.345 | 8.470 | 99,341 | -0.19(-2.19%) |
Nov 15, 2022 | 8.450 | 8.790 | 8.450 | 8.660 | 74,750 | +0.30(+3.59%) |
Nov 14, 2022 | 8.240 | 8.520 | 8.170 | 8.360 | 135,256 | +0.01(+0.12%) |
Nov 11, 2022 | 8.240 | 8.440 | 8.190 | 8.350 | 67,217 | +0.07(+0.85%) |
Nov 10, 2022 | 8.580 | 8.880 | 8.230 | 8.280 | 80,369 | +0.14(+1.78%) |
Nov 09, 2022 | 8.610 | 8.610 | 8.115 | 8.135 | 90,541 | -0.52(-5.95%) |
Nov 08, 2022 | 9.000 | 9.000 | 8.440 | 8.650 | 74,732 | -0.30(-3.35%) |
Nov 07, 2022 | 9.000 | 9.070 | 8.810 | 8.950 | 84,807 | +0.03(+0.34%) |
Nov 04, 2022 | 8.770 | 8.950 | 8.570 | 8.920 | 71,626 | +0.31(+3.60%) |
Nov 03, 2022 | 8.640 | 8.740 | 8.520 | 8.610 | 39,248 | -0.04(-0.46%) |
Nov 02, 2022 | 8.730 | 8.960 | 8.630 | 8.650 | 95,446 | -0.17(-1.93%) |
Nov 01, 2022 | 8.840 | 8.870 | 8.655 | 8.820 | 56,945 | +0.12(+1.38%) |
Oct 31, 2022 | 8.570 | 8.730 | 8.107 | 8.700 | 64,951 | +0.12(+1.40%) |
Oct 28, 2022 | 8.520 | 8.680 | 8.410 | 8.580 | 65,384 | +0.08(+0.94%) |
Oct 27, 2022 | 8.510 | 8.680 | 8.390 | 8.500 | 65,077 | +0.03(+0.35%) |
Oct 26, 2022 | 8.310 | 8.670 | 8.180 | 8.470 | 105,667 | +0.20(+2.42%) |
Oct 25, 2022 | 7.770 | 8.360 | 7.770 | 8.270 | 79,217 | +0.52(+6.71%) |
Oct 24, 2022 | 7.680 | 7.790 | 7.320 | 7.750 | 69,937 | +0.12(+1.57%) |
Oct 21, 2022 | 7.460 | 7.670 | 7.325 | 7.630 | 66,950 | +0.23(+3.11%) |
Oct 20, 2022 | 7.450 | 7.690 | 7.380 | 7.400 | 73,564 | -0.08(-1.07%) |
Oct 19, 2022 | 7.560 | 7.610 | 7.360 | 7.480 | 148,991 | -0.13(-1.71%) |
Oct 18, 2022 | 7.840 | 7.925 | 7.510 | 7.610 | 113,037 | -0.07(-0.91%) |
Oct 17, 2022 | 7.660 | 7.870 | 7.575 | 7.680 | 115,090 | +0.14(+1.86%) |
Oct 14, 2022 | 7.530 | 7.550 | 7.290 | 7.540 | 99,494 | +0.12(+1.62%) |
Oct 13, 2022 | 7.150 | 7.460 | 7.020 | 7.420 | 104,904 | +0.16(+2.20%) |
Oct 12, 2022 | 7.270 | 7.290 | 7.140 | 7.260 | 72,460 | +0.04(+0.55%) |
Oct 11, 2022 | 7.040 | 7.240 | 7.030 | 7.220 | 51,354 | +0.12(+1.69%) |
Oct 10, 2022 | 7.120 | 7.190 | 7.010 | 7.100 | 67,058 | +0.05(+0.71%) |
Oct 07, 2022 | 7.250 | 7.300 | 7.002 | 7.050 | 59,204 | -0.34(-4.60%) |
Oct 06, 2022 | 7.390 | 7.490 | 7.280 | 7.390 | 53,044 | +0.02(+0.27%) |
Oct 05, 2022 | 7.250 | 7.430 | 7.105 | 7.370 | 81,356 | -0.05(-0.67%) |
Oct 04, 2022 | 7.110 | 7.430 | 7.110 | 7.420 | 105,238 | +0.39(+5.55%) |
Oct 03, 2022 | 7.130 | 7.140 | 6.870 | 7.030 | 152,363 | -0.01(-0.14%) |
Sep 30, 2022 | 7.110 | 7.200 | 6.980 | 7.040 | 162,895 | -0.11(-1.54%) |
Sep 29, 2022 | 7.420 | 7.420 | 6.945 | 7.150 | 148,607 | -0.35(-4.67%) |
Sep 28, 2022 | 7.240 | 7.520 | 7.270 | 7.500 | 109,374 | +0.27(+3.73%) |
Sep 27, 2022 | 7.150 | 7.340 | 7.040 | 7.230 | 107,619 | +0.17(+2.41%) |
Sep 26, 2022 | 7.200 | 7.310 | 7.043 | 7.060 | 135,655 | -0.14(-1.94%) |
Sep 23, 2022 | 6.810 | 7.220 | 6.800 | 7.200 | 228,631 | +0.31(+4.50%) |
Sep 22, 2022 | 6.910 | 6.960 | 6.800 | 6.890 | 112,288 | -0.02(-0.29%) |
Sep 21, 2022 | 7.180 | 7.260 | 6.890 | 6.910 | 172,480 | -0.25(-3.49%) |
Sep 20, 2022 | 7.100 | 7.180 | 7.080 | 7.160 | 125,365 | +0.00(+0.00%) |
Sep 19, 2022 | 7.030 | 7.200 | 7.030 | 7.160 | 91,967 | +0.09(+1.27%) |
Sep 16, 2022 | 7.070 | 7.190 | 7.050 | 7.070 | 213,146 | -0.05(-0.70%) |
Sep 15, 2022 | 7.060 | 7.330 | 7.060 | 7.120 | 167,412 | -0.02(-0.28%) |
Sep 14, 2022 | 7.130 | 7.340 | 7.070 | 7.140 | 134,824 | -0.04(-0.56%) |
Sep 13, 2022 | 7.630 | 7.706 | 7.165 | 7.180 | 120,524 | -0.69(-8.77%) |
Sep 12, 2022 | 7.680 | 8.080 | 7.680 | 7.870 | 89,541 | +0.06(+0.77%) |
Sep 09, 2022 | 7.690 | 7.960 | 7.690 | 7.810 | 80,438 | +0.05(+0.71%) |
Sep 08, 2022 | 7.710 | 7.770 | 7.400 | 7.755 | 135,195 | +0.13(+1.77%) |
Sep 07, 2022 | 7.710 | 7.900 | 7.430 | 7.620 | 119,664 | -0.16(-2.06%) |
Sep 06, 2022 | 7.950 | 7.970 | 7.620 | 7.780 | 160,957 | -0.13(-1.64%) |
Sep 02, 2022 | 8.620 | 8.620 | 7.900 | 7.910 | 156,917 | -0.71(-8.24%) |
Sep 01, 2022 | 7.600 | 8.720 | 7.577 | 8.620 | 229,711 | -0.25(-2.82%) |
Aug 31, 2022 | 9.060 | 9.090 | 8.775 | 8.870 | 143,376 | -0.22(-2.42%) |
Aug 30, 2022 | 9.130 | 9.185 | 8.906 | 9.090 | 62,389 | +0.06(+0.66%) |
Aug 29, 2022 | 8.860 | 9.120 | 8.560 | 9.030 | 62,217 | +0.04(+0.44%) |
Aug 26, 2022 | 9.510 | 9.520 | 8.920 | 8.990 | 120,089 | -0.59(-6.16%) |
Aug 25, 2022 | 9.470 | 9.750 | 9.420 | 9.580 | 73,075 | +0.16(+1.70%) |
Aug 24, 2022 | 9.530 | 9.625 | 9.400 | 9.420 | 51,118 | -0.22(-2.28%) |
Aug 23, 2022 | 9.610 | 9.770 | 9.570 | 9.640 | 68,917 | +0.06(+0.63%) |
Aug 22, 2022 | 9.650 | 9.720 | 9.432 | 9.580 | 69,902 | -0.23(-2.34%) |
Aug 19, 2022 | 10.02 | 10.02 | 9.670 | 9.810 | 70,672 | -0.37(-3.63%) |
Aug 18, 2022 | 10.02 | 10.18 | 9.935 | 10.18 | 37,922 | +0.10(+0.99%) |
Aug 17, 2022 | 10.18 | 10.18 | 9.870 | 10.08 | 43,538 | -0.24(-2.37%) |
Aug 16, 2022 | 10.03 | 10.43 | 10.02 | 10.32 | 80,892 | +0.25(+2.53%) |
Aug 15, 2022 | 9.820 | 10.10 | 9.655 | 10.07 | 82,421 | +0.16(+1.61%) |
Aug 12, 2022 | 9.580 | 9.960 | 9.500 | 9.910 | 85,667 | +0.31(+3.23%) |
Aug 11, 2022 | 9.690 | 9.880 | 9.570 | 9.600 | 36,200 | +0.07(+0.73%) |
Aug 10, 2022 | 9.400 | 9.585 | 9.400 | 9.530 | 53,713 | +0.23(+2.47%) |
Aug 09, 2022 | 9.630 | 9.800 | 9.250 | 9.300 | 130,882 | -0.44(-4.52%) |
Aug 08, 2022 | 9.420 | 9.920 | 9.288 | 9.740 | 83,815 | +0.45(+4.84%) |
Aug 05, 2022 | 9.490 | 9.610 | 9.265 | 9.290 | 96,753 | -0.37(-3.83%) |
Aug 04, 2022 | 9.580 | 9.681 | 9.280 | 9.660 | 118,197 | -0.41(-4.07%) |
Aug 03, 2022 | 9.840 | 10.14 | 9.820 | 10.07 | 33,203 | +0.25(+2.55%) |
Aug 02, 2022 | 9.810 | 9.940 | 9.785 | 9.820 | 36,831 | -0.11(-1.11%) |
Aug 01, 2022 | 9.620 | 10.05 | 9.535 | 9.930 | 79,594 | +0.29(+3.01%) |
Jul 29, 2022 | 9.610 | 9.670 | 9.500 | 9.640 | 36,196 | +0.05(+0.52%) |
Jul 28, 2022 | 9.740 | 9.810 | 9.470 | 9.590 | 60,939 | -0.18(-1.84%) |
Jul 27, 2022 | 9.470 | 9.810 | 9.450 | 9.770 | 55,862 | +0.32(+3.39%) |
Jul 26, 2022 | 9.690 | 9.860 | 9.415 | 9.450 | 71,851 | -0.28(-2.88%) |
Jul 25, 2022 | 10.01 | 10.02 | 9.720 | 9.730 | 69,839 | -0.18(-1.82%) |
Jul 22, 2022 | 10.04 | 10.16 | 9.820 | 9.910 | 53,146 | -0.20(-1.98%) |
Jul 21, 2022 | 10.12 | 10.17 | 9.865 | 10.11 | 34,929 | +0.00(+0.00%) |
Jul 20, 2022 | 10.02 | 10.35 | 9.990 | 10.11 | 54,727 | +0.02(+0.20%) |
Jul 19, 2022 | 9.930 | 10.20 | 9.930 | 10.09 | 51,819 | +0.33(+3.38%) |
Jul 18, 2022 | 9.740 | 10.04 | 9.690 | 9.760 | 48,464 | +0.05(+0.51%) |
Jul 15, 2022 | 9.590 | 9.730 | 9.405 | 9.710 | 100,764 | +0.35(+3.74%) |
Jul 14, 2022 | 9.370 | 9.510 | 9.060 | 9.360 | 70,600 | -0.08(-0.85%) |
Jul 13, 2022 | 9.320 | 9.882 | 9.140 | 9.440 | 59,124 | +0.01(+0.11%) |
Jul 12, 2022 | 9.590 | 9.780 | 9.400 | 9.430 | 66,269 | -0.15(-1.57%) |
Jul 11, 2022 | 10.21 | 10.21 | 9.570 | 9.580 | 72,472 | -0.64(-6.26%) |
Jul 08, 2022 | 9.990 | 10.37 | 9.910 | 10.22 | 80,829 | +0.22(+2.20%) |
Jul 07, 2022 | 9.900 | 10.20 | 9.868 | 10.00 | 49,351 | +0.10(+1.01%) |
Jul 06, 2022 | 9.730 | 9.975 | 9.615 | 9.900 | 65,510 | +0.06(+0.61%) |
Jul 05, 2022 | 9.370 | 9.850 | 9.070 | 9.840 | 142,531 | +0.17(+1.76%) |
Jul 01, 2022 | 9.630 | 9.700 | 9.090 | 9.670 | 123,454 | +0.13(+1.36%) |
Jun 30, 2022 | 10.01 | 10.01 | 9.440 | 9.540 | 123,204 | -0.38(-3.83%) |
Jun 29, 2022 | 10.23 | 10.38 | 9.880 | 9.920 | 67,559 | -0.31(-3.03%) |
Jun 28, 2022 | 10.69 | 10.76 | 10.21 | 10.23 | 71,649 | -0.32(-3.03%) |
Jun 27, 2022 | 10.70 | 10.87 | 10.52 | 10.55 | 91,343 | -0.26(-2.41%) |
Jun 24, 2022 | 11.10 | 11.29 | 10.76 | 10.81 | 322,955 | -0.25(-2.26%) |
Jun 23, 2022 | 10.77 | 11.12 | 10.71 | 11.06 | 74,947 | +0.39(+3.66%) |
Jun 22, 2022 | 10.58 | 10.90 | 10.58 | 10.67 | 78,381 | -0.02(-0.19%) |
Jun 21, 2022 | 10.49 | 10.92 | 10.46 | 10.69 | 103,987 | +0.31(+2.99%) |
Jun 17, 2022 | 10.30 | 10.62 | 10.11 | 10.38 | 150,525 | +0.23(+2.27%) |
Jun 16, 2022 | 10.87 | 11.02 | 10.06 | 10.15 | 140,622 | -0.99(-8.89%) |
Jun 15, 2022 | 10.75 | 11.29 | 10.70 | 11.14 | 103,626 | +0.52(+4.90%) |
Jun 14, 2022 | 10.56 | 10.97 | 10.49 | 10.62 | 52,304 | +0.18(+1.72%) |
Jun 13, 2022 | 10.29 | 10.63 | 10.26 | 10.44 | 83,797 | -0.24(-2.25%) |
Jun 10, 2022 | 10.84 | 10.98 | 10.64 | 10.68 | 64,547 | -0.42(-3.78%) |
Jun 09, 2022 | 10.99 | 11.28 | 10.90 | 11.10 | 56,079 | +0.03(+0.27%) |
Jun 08, 2022 | 11.39 | 11.39 | 11.04 | 11.07 | 78,423 | -0.33(-2.89%) |
Jun 07, 2022 | 11.07 | 11.51 | 10.89 | 11.40 | 112,100 | +0.20(+1.79%) |
Jun 06, 2022 | 11.56 | 11.57 | 10.99 | 11.20 | 159,553 | -0.23(-2.01%) |
Jun 03, 2022 | 12.41 | 12.41 | 10.95 | 11.43 | 175,320 | -0.90(-7.30%) |
Jun 02, 2022 | 13.89 | 14.25 | 12.33 | 12.33 | 291,110 | -0.33(-2.61%) |