Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.441 | 7.666 | 7.402 | 7.627 | 25,765,136 | +0.22(+2.90%) |
Jun 29, 2023 | 7.490 | 7.529 | 7.324 | 7.412 | 36,662,332 | -0.39(-5.01%) |
Jun 28, 2023 | 7.764 | 7.862 | 7.637 | 7.803 | 21,794,948 | +0.11(+1.40%) |
Jun 27, 2023 | 7.813 | 7.891 | 7.627 | 7.696 | 17,507,314 | -0.09(-1.13%) |
Jun 26, 2023 | 7.823 | 7.862 | 7.725 | 7.784 | 17,754,420 | +0.05(+0.63%) |
Jun 23, 2023 | 7.872 | 7.891 | 7.676 | 7.735 | 22,573,646 | +0.19(+2.46%) |
Jun 22, 2023 | 7.656 | 7.754 | 7.520 | 7.549 | 19,811,276 | -0.29(-3.74%) |
Jun 21, 2023 | 7.676 | 7.852 | 7.559 | 7.842 | 18,868,218 | +0.08(+0.98%) |
Jun 20, 2023 | 7.727 | 7.854 | 7.718 | 7.766 | 19,847,198 | +0.14(+1.78%) |
Jun 16, 2023 | 7.591 | 7.669 | 7.494 | 7.630 | 15,205,388 | -0.08(-1.01%) |
Jun 15, 2023 | 7.718 | 7.853 | 7.620 | 7.708 | 23,975,218 | +0.19(+2.59%) |
Jun 14, 2023 | 7.436 | 7.572 | 7.387 | 7.514 | 33,468,282 | +0.17(+2.38%) |
Jun 13, 2023 | 7.543 | 7.582 | 7.280 | 7.339 | 32,117,382 | -0.22(-2.96%) |
Jun 12, 2023 | 7.562 | 7.572 | 7.319 | 7.562 | 18,707,176 | +0.07(+0.91%) |
Jun 09, 2023 | 7.416 | 7.571 | 7.368 | 7.494 | 12,691,309 | -0.03(-0.39%) |
Jun 08, 2023 | 7.280 | 7.543 | 7.261 | 7.523 | 16,352,411 | +0.21(+2.93%) |
Jun 07, 2023 | 7.582 | 7.630 | 7.261 | 7.309 | 23,378,358 | -0.30(-3.96%) |
Jun 06, 2023 | 7.494 | 7.630 | 7.397 | 7.611 | 13,684,786 | +0.12(+1.56%) |
Jun 05, 2023 | 7.387 | 7.630 | 7.358 | 7.494 | 16,740,796 | -0.04(-0.52%) |
Jun 02, 2023 | 7.757 | 7.776 | 7.523 | 7.533 | 15,152,343 | -0.24(-3.12%) |
Jun 01, 2023 | 7.834 | 7.903 | 7.689 | 7.776 | 18,732,084 | +0.08(+1.01%) |
May 31, 2023 | 7.504 | 7.757 | 7.465 | 7.698 | 22,474,896 | +0.18(+2.46%) |
May 30, 2023 | 7.377 | 7.552 | 7.330 | 7.514 | 23,439,678 | +0.22(+3.07%) |
May 26, 2023 | 7.086 | 7.309 | 7.066 | 7.290 | 20,870,478 | +0.15(+2.04%) |
May 25, 2023 | 7.222 | 7.241 | 7.076 | 7.144 | 21,509,042 | -0.09(-1.21%) |
May 24, 2023 | 7.358 | 7.377 | 7.207 | 7.232 | 23,473,754 | -0.07(-0.93%) |
May 23, 2023 | 7.183 | 7.358 | 7.144 | 7.300 | 23,658,866 | +0.04(+0.54%) |
May 22, 2023 | 7.358 | 7.455 | 7.232 | 7.261 | 23,912,768 | -0.09(-1.19%) |
May 19, 2023 | 7.368 | 7.494 | 7.290 | 7.348 | 28,510,680 | -0.17(-2.20%) |
May 18, 2023 | 7.582 | 7.591 | 7.476 | 7.514 | 25,150,780 | -0.17(-2.15%) |
May 17, 2023 | 7.776 | 7.805 | 7.620 | 7.679 | 15,975,187 | -0.06(-0.75%) |
May 16, 2023 | 7.640 | 7.737 | 7.562 | 7.737 | 30,526,612 | -0.09(-1.12%) |
May 15, 2023 | 7.863 | 7.883 | 7.795 | 7.825 | 21,543,186 | -0.24(-3.01%) |
May 12, 2023 | 8.233 | 8.291 | 8.058 | 8.068 | 11,909,669 | -0.18(-2.24%) |
May 11, 2023 | 8.311 | 8.359 | 8.170 | 8.252 | 22,193,576 | +0.23(+2.91%) |
May 10, 2023 | 7.951 | 8.077 | 7.936 | 8.019 | 23,686,532 | +0.19(+2.48%) |
May 09, 2023 | 7.912 | 7.941 | 7.795 | 7.825 | 18,834,296 | -0.09(-1.11%) |
May 08, 2023 | 7.922 | 8.000 | 7.873 | 7.912 | 24,083,296 | -0.34(-4.12%) |
May 05, 2023 | 8.116 | 8.252 | 8.058 | 8.252 | 16,026,128 | -0.10(-1.16%) |
May 04, 2023 | 8.301 | 8.622 | 8.301 | 8.349 | 26,043,026 | -0.22(-2.61%) |
May 03, 2023 | 8.515 | 8.661 | 8.349 | 8.573 | 26,379,570 | +0.16(+1.85%) |
May 02, 2023 | 8.058 | 8.437 | 8.038 | 8.418 | 23,271,276 | +0.54(+6.91%) |
May 01, 2023 | 8.388 | 8.418 | 7.795 | 7.873 | 29,696,514 | -0.73(-8.47%) |
Apr 28, 2023 | 8.534 | 8.670 | 8.466 | 8.602 | 18,702,034 | +0.38(+4.61%) |
Apr 27, 2023 | 8.330 | 8.340 | 8.175 | 8.223 | 16,717,628 | -0.22(-2.65%) |
Apr 26, 2023 | 8.729 | 8.826 | 8.437 | 8.447 | 20,862,964 | -0.30(-3.44%) |
Apr 25, 2023 | 8.592 | 8.787 | 8.585 | 8.748 | 20,635,680 | +0.36(+4.29%) |
Apr 24, 2023 | 8.291 | 8.408 | 8.262 | 8.388 | 13,489,676 | +0.22(+2.74%) |
Apr 21, 2023 | 8.369 | 8.408 | 8.126 | 8.165 | 16,162,190 | -0.14(-1.64%) |
Apr 20, 2023 | 8.272 | 8.369 | 8.243 | 8.301 | 13,975,923 | +0.19(+2.40%) |
Apr 19, 2023 | 8.038 | 8.136 | 7.951 | 8.106 | 15,557,245 | -0.03(-0.36%) |
Apr 18, 2023 | 8.038 | 8.213 | 8.029 | 8.136 | 14,999,844 | +0.08(+0.97%) |
Apr 17, 2023 | 8.194 | 8.223 | 8.019 | 8.058 | 24,314,324 | -0.28(-3.38%) |
Apr 14, 2023 | 8.427 | 8.456 | 8.272 | 8.340 | 26,575,200 | -0.24(-2.83%) |
Apr 13, 2023 | 8.845 | 8.913 | 8.534 | 8.583 | 17,880,102 | -0.21(-2.43%) |
Apr 12, 2023 | 8.855 | 8.865 | 8.544 | 8.797 | 26,580,442 | -0.04(-0.44%) |
Apr 11, 2023 | 8.835 | 8.845 | 8.709 | 8.835 | 13,210,567 | +0.04(+0.44%) |
Apr 10, 2023 | 8.991 | 9.020 | 8.719 | 8.797 | 18,277,302 | -0.43(-4.64%) |
Apr 06, 2023 | 9.205 | 9.302 | 9.185 | 9.224 | 17,718,622 | +0.09(+0.96%) |
Apr 05, 2023 | 9.049 | 9.185 | 8.942 | 9.137 | 27,126,684 | +0.24(+2.73%) |
Apr 04, 2023 | 8.563 | 9.049 | 8.544 | 8.894 | 23,530,514 | +0.16(+1.78%) |
Apr 03, 2023 | 8.592 | 8.874 | 8.534 | 8.738 | 22,129,040 | +0.11(+1.24%) |
Mar 31, 2023 | 8.408 | 8.676 | 8.330 | 8.631 | 21,514,112 | +0.35(+4.23%) |
Mar 30, 2023 | 8.175 | 8.330 | 8.150 | 8.281 | 13,170,533 | +0.12(+1.43%) |
Mar 29, 2023 | 8.019 | 8.194 | 8.000 | 8.165 | 16,320,562 | -0.05(-0.59%) |
Mar 28, 2023 | 8.155 | 8.252 | 8.097 | 8.213 | 16,226,463 | +0.03(+0.36%) |
Mar 27, 2023 | 8.359 | 8.524 | 8.175 | 8.184 | 29,402,918 | -0.58(-6.65%) |
Mar 24, 2023 | 8.865 | 8.933 | 8.651 | 8.767 | 26,037,270 | +0.10(+1.12%) |
Mar 23, 2023 | 8.447 | 8.719 | 8.311 | 8.670 | 25,566,378 | -0.02(-0.22%) |
Mar 22, 2023 | 8.281 | 8.709 | 8.233 | 8.690 | 31,902,624 | +0.33(+3.95%) |
Mar 21, 2023 | 8.379 | 8.466 | 8.252 | 8.359 | 25,852,242 | -0.25(-2.88%) |
Mar 20, 2023 | 8.840 | 8.849 | 8.540 | 8.607 | 26,129,238 | -0.21(-2.41%) |
Mar 17, 2023 | 8.772 | 9.033 | 8.724 | 8.820 | 35,983,536 | +0.36(+4.23%) |
Mar 16, 2023 | 8.956 | 9.121 | 8.399 | 8.462 | 41,053,316 | -0.20(-2.35%) |
Mar 15, 2023 | 8.830 | 9.033 | 8.472 | 8.666 | 79,430,392 | +0.47(+5.79%) |
Mar 14, 2023 | 8.453 | 8.559 | 8.104 | 8.191 | 42,926,724 | -0.42(-4.84%) |
Mar 13, 2023 | 9.188 | 9.401 | 8.414 | 8.607 | 57,909,224 | +0.05(+0.57%) |
Mar 10, 2023 | 8.201 | 8.578 | 8.192 | 8.559 | 46,392,848 | +0.79(+10.22%) |
Mar 09, 2023 | 7.649 | 7.862 | 7.591 | 7.765 | 20,496,388 | +0.05(+0.63%) |
Mar 08, 2023 | 7.833 | 7.968 | 7.620 | 7.717 | 22,330,792 | +0.03(+0.38%) |
Mar 07, 2023 | 7.630 | 7.824 | 7.495 | 7.688 | 21,440,838 | +0.13(+1.66%) |
Mar 06, 2023 | 7.804 | 7.833 | 7.528 | 7.562 | 18,174,912 | -0.15(-2.01%) |
Mar 03, 2023 | 7.523 | 7.736 | 7.446 | 7.717 | 23,453,122 | +0.49(+6.84%) |
Mar 02, 2023 | 7.126 | 7.249 | 7.078 | 7.223 | 23,566,018 | -0.20(-2.74%) |
Mar 01, 2023 | 7.523 | 7.562 | 7.320 | 7.426 | 21,784,766 | -0.22(-2.91%) |
Feb 28, 2023 | 7.417 | 7.649 | 7.349 | 7.649 | 16,751,414 | +0.09(+1.15%) |
Feb 27, 2023 | 7.571 | 7.668 | 7.484 | 7.562 | 15,147,884 | +0.06(+0.77%) |
Feb 24, 2023 | 7.581 | 7.692 | 7.412 | 7.504 | 16,787,464 | -0.30(-3.85%) |
Feb 23, 2023 | 7.649 | 7.876 | 7.630 | 7.804 | 16,817,908 | +0.21(+2.81%) |
Feb 22, 2023 | 7.533 | 7.678 | 7.513 | 7.591 | 15,857,222 | +0.19(+2.62%) |
Feb 21, 2023 | 7.542 | 7.581 | 7.378 | 7.397 | 21,204,338 | -0.44(-5.56%) |
Feb 17, 2023 | 7.552 | 7.843 | 7.533 | 7.833 | 14,976,606 | +0.13(+1.63%) |
Feb 16, 2023 | 7.784 | 7.833 | 7.620 | 7.707 | 19,383,512 | -0.33(-4.10%) |
Feb 15, 2023 | 8.152 | 8.244 | 7.901 | 8.036 | 14,924,638 | -0.23(-2.81%) |
Feb 14, 2023 | 8.298 | 8.456 | 8.047 | 8.269 | 18,013,362 | -0.04(-0.47%) |
Feb 13, 2023 | 8.181 | 8.365 | 8.156 | 8.307 | 11,997,689 | +0.19(+2.39%) |
Feb 10, 2023 | 8.375 | 8.375 | 8.056 | 8.114 | 17,317,336 | -0.30(-3.57%) |
Feb 09, 2023 | 8.879 | 8.917 | 8.365 | 8.414 | 15,070,371 | -0.23(-2.69%) |
Feb 08, 2023 | 8.549 | 8.666 | 8.375 | 8.646 | 13,739,747 | +0.10(+1.13%) |
Feb 07, 2023 | 8.617 | 8.820 | 8.520 | 8.549 | 14,812,698 | -0.21(-2.43%) |
Feb 06, 2023 | 8.695 | 8.849 | 8.695 | 8.762 | 12,393,134 | -0.18(-2.06%) |
Feb 03, 2023 | 8.966 | 9.062 | 8.791 | 8.946 | 17,666,246 | -0.43(-4.55%) |
Feb 02, 2023 | 9.518 | 9.643 | 9.314 | 9.372 | 16,621,532 | +0.04(+0.41%) |
Feb 01, 2023 | 9.179 | 9.440 | 8.903 | 9.334 | 21,218,644 | +0.31(+3.43%) |
Jan 31, 2023 | 8.975 | 9.043 | 8.695 | 9.024 | 13,284,092 | +0.22(+2.53%) |
Jan 30, 2023 | 8.849 | 9.024 | 8.777 | 8.801 | 10,532,621 | -0.13(-1.41%) |
Jan 27, 2023 | 8.791 | 8.980 | 8.762 | 8.927 | 9,197,308 | -0.06(-0.65%) |
Jan 26, 2023 | 9.024 | 9.159 | 8.861 | 8.985 | 10,746,347 | -0.14(-1.49%) |
Jan 25, 2023 | 9.101 | 9.235 | 8.908 | 9.121 | 10,720,691 | +0.08(+0.86%) |
Jan 24, 2023 | 8.791 | 9.111 | 8.607 | 9.043 | 16,261,393 | +0.35(+4.01%) |
Jan 23, 2023 | 8.646 | 8.811 | 8.636 | 8.695 | 11,017,695 | -0.13(-1.43%) |
Jan 20, 2023 | 9.014 | 9.082 | 8.791 | 8.820 | 12,673,967 | -0.46(-5.01%) |
Jan 19, 2023 | 9.305 | 9.382 | 9.140 | 9.285 | 12,382,014 | -0.16(-1.74%) |
Jan 18, 2023 | 9.421 | 9.489 | 9.072 | 9.450 | 18,368,754 | +0.63(+7.14%) |
Jan 17, 2023 | 8.724 | 8.975 | 8.714 | 8.820 | 16,524,780 | -0.19(-2.15%) |
Jan 13, 2023 | 9.082 | 9.266 | 8.898 | 9.014 | 18,753,298 | -0.23(-2.51%) |
Jan 12, 2023 | 8.772 | 9.261 | 8.461 | 9.246 | 27,160,590 | +0.50(+5.76%) |
Jan 11, 2023 | 8.578 | 8.762 | 8.511 | 8.743 | 10,768,323 | +0.39(+4.63%) |
Jan 10, 2023 | 8.482 | 8.558 | 8.220 | 8.356 | 14,652,784 | -0.42(-4.75%) |
Jan 09, 2023 | 8.453 | 8.830 | 8.423 | 8.772 | 12,372,528 | +0.13(+1.46%) |
Jan 06, 2023 | 8.065 | 8.685 | 8.046 | 8.646 | 19,430,046 | +0.45(+5.43%) |
Jan 05, 2023 | 7.872 | 8.201 | 7.843 | 8.201 | 14,150,920 | +0.10(+1.19%) |
Jan 04, 2023 | 8.201 | 8.249 | 7.959 | 8.104 | 23,418,998 | +0.33(+4.23%) |
Jan 03, 2023 | 7.949 | 7.988 | 7.641 | 7.775 | 15,938,737 | +0.40(+5.38%) |
Dec 30, 2022 | 7.428 | 7.581 | 7.320 | 7.378 | 15,288,829 | -0.25(-3.30%) |
Dec 29, 2022 | 7.455 | 7.697 | 7.426 | 7.630 | 12,855,341 | +0.25(+3.41%) |
Dec 28, 2022 | 7.620 | 7.659 | 7.339 | 7.378 | 11,172,813 | -0.15(-1.93%) |
Dec 27, 2022 | 7.571 | 7.736 | 7.489 | 7.523 | 17,383,398 | -0.48(-6.05%) |
Dec 23, 2022 | 8.094 | 8.152 | 7.959 | 8.007 | 13,708,345 | -0.36(-4.28%) |
Dec 22, 2022 | 8.375 | 8.472 | 8.298 | 8.365 | 10,230,612 | +0.02(+0.23%) |
Dec 21, 2022 | 8.520 | 8.549 | 8.191 | 8.346 | 15,339,598 | +0.04(+0.47%) |
Dec 20, 2022 | 8.288 | 8.411 | 8.230 | 8.307 | 20,759,506 | -0.49(-5.54%) |
Dec 19, 2022 | 8.939 | 8.939 | 8.708 | 8.794 | 16,189,595 | -0.49(-5.29%) |
Dec 16, 2022 | 9.141 | 9.459 | 9.045 | 9.285 | 16,281,281 | -0.32(-3.31%) |
Dec 15, 2022 | 9.603 | 9.796 | 9.536 | 9.603 | 26,167,108 | +0.11(+1.12%) |
Dec 14, 2022 | 9.353 | 9.526 | 9.151 | 9.497 | 23,918,624 | +0.13(+1.44%) |
Dec 13, 2022 | 9.700 | 9.729 | 9.305 | 9.363 | 27,562,528 | +0.25(+2.75%) |
Dec 12, 2022 | 9.401 | 9.468 | 8.996 | 9.112 | 14,924,902 | +0.08(+0.85%) |
Dec 09, 2022 | 9.459 | 9.507 | 9.006 | 9.035 | 19,803,010 | -0.75(-7.68%) |
Dec 08, 2022 | 9.651 | 9.863 | 9.594 | 9.786 | 16,171,474 | -0.07(-0.68%) |
Dec 07, 2022 | 9.574 | 9.921 | 9.546 | 9.854 | 23,015,156 | +0.62(+6.67%) |
Dec 06, 2022 | 9.102 | 9.334 | 9.025 | 9.237 | 14,766,643 | +0.35(+3.90%) |
Dec 05, 2022 | 8.958 | 8.977 | 8.698 | 8.891 | 19,045,128 | -0.37(-3.95%) |
Dec 02, 2022 | 8.813 | 9.266 | 8.640 | 9.257 | 23,511,194 | +0.32(+3.56%) |
Dec 01, 2022 | 8.332 | 8.948 | 8.313 | 8.939 | 23,431,686 | +0.80(+9.82%) |
Nov 30, 2022 | 7.908 | 8.158 | 7.841 | 8.139 | 19,587,442 | +0.15(+1.93%) |
Nov 29, 2022 | 8.033 | 8.226 | 7.966 | 7.985 | 15,074,687 | -0.31(-3.72%) |
Nov 28, 2022 | 8.370 | 8.438 | 8.168 | 8.293 | 13,024,824 | +0.07(+0.82%) |
Nov 25, 2022 | 8.149 | 8.226 | 8.101 | 8.226 | 7,709,283 | -0.06(-0.70%) |
Nov 23, 2022 | 8.043 | 8.303 | 8.033 | 8.284 | 15,144,960 | +0.39(+4.88%) |
Nov 22, 2022 | 7.715 | 7.927 | 7.677 | 7.898 | 9,283,454 | +0.32(+4.19%) |
Nov 21, 2022 | 7.706 | 7.744 | 7.523 | 7.581 | 12,771,980 | +0.09(+1.16%) |
Nov 18, 2022 | 7.696 | 7.772 | 7.465 | 7.494 | 9,073,705 | -0.16(-2.14%) |
Nov 17, 2022 | 7.609 | 7.706 | 7.523 | 7.658 | 14,534,280 | -0.23(-2.93%) |
Nov 16, 2022 | 7.581 | 7.898 | 7.523 | 7.889 | 20,574,284 | +0.48(+6.50%) |
Nov 15, 2022 | 7.224 | 7.426 | 7.176 | 7.407 | 21,354,140 | +0.34(+4.77%) |
Nov 14, 2022 | 7.118 | 7.147 | 6.954 | 7.070 | 7,073,976 | -0.06(-0.81%) |
Nov 11, 2022 | 7.060 | 7.234 | 7.051 | 7.128 | 8,069,893 | -0.06(-0.80%) |
Nov 10, 2022 | 6.897 | 7.253 | 6.887 | 7.186 | 28,864,472 | +0.74(+11.51%) |
Nov 09, 2022 | 6.299 | 6.550 | 6.280 | 6.444 | 9,676,782 | +0.02(+0.30%) |
Nov 08, 2022 | 6.299 | 6.540 | 6.290 | 6.425 | 11,725,092 | +0.20(+3.25%) |
Nov 07, 2022 | 6.502 | 6.521 | 6.194 | 6.222 | 8,175,295 | -0.18(-2.86%) |
Nov 04, 2022 | 6.598 | 6.694 | 6.396 | 6.405 | 14,412,184 | -0.33(-4.86%) |
Nov 03, 2022 | 6.588 | 6.849 | 6.579 | 6.733 | 13,582,988 | -0.13(-1.83%) |
Nov 02, 2022 | 6.964 | 6.762 | 6.858 | 15,604,600 | -0.08(-1.11%) | |
Nov 01, 2022 | 7.060 | 7.080 | 6.820 | 6.935 | 11,620,646 | +0.23(+3.45%) |
Oct 31, 2022 | 6.791 | 6.863 | 6.521 | 6.704 | 13,186,676 | -0.20(-2.93%) |
Oct 28, 2022 | 6.906 | 7.084 | 6.820 | 6.906 | 12,297,940 | -0.14(-2.05%) |
Oct 27, 2022 | 6.954 | 7.147 | 6.781 | 7.051 | 18,573,518 | +0.24(+3.54%) |
Oct 26, 2022 | 6.694 | 6.897 | 6.694 | 6.810 | 24,684,546 | +0.26(+3.97%) |
Oct 25, 2022 | 6.454 | 6.588 | 6.434 | 6.550 | 15,462,152 | +0.50(+8.28%) |
Oct 24, 2022 | 6.126 | 6.271 | 5.924 | 6.049 | 15,544,021 | -0.15(-2.48%) |
Oct 21, 2022 | 6.174 | 6.348 | 6.049 | 6.203 | 30,228,844 | -0.36(-5.43%) |
Oct 20, 2022 | 6.781 | 6.858 | 6.521 | 6.560 | 14,550,756 | -0.33(-4.76%) |
Oct 19, 2022 | 7.051 | 7.099 | 6.858 | 6.887 | 10,150,832 | -0.42(-5.80%) |
Oct 18, 2022 | 7.234 | 7.335 | 6.979 | 7.311 | 9,149,554 | +0.06(+0.80%) |
Oct 17, 2022 | 7.532 | 7.608 | 7.215 | 7.253 | 10,420,517 | -0.13(-1.83%) |
Oct 14, 2022 | 7.725 | 7.735 | 7.292 | 7.388 | 9,873,336 | -0.17(-2.29%) |
Oct 13, 2022 | 7.340 | 7.783 | 7.311 | 7.561 | 9,077,387 | -0.20(-2.61%) |
Oct 12, 2022 | 7.542 | 7.821 | 7.513 | 7.764 | 4,734,476 | +0.08(+1.00%) |
Oct 11, 2022 | 7.658 | 7.908 | 7.475 | 7.687 | 5,774,772 | +0.10(+1.27%) |
Oct 10, 2022 | 7.831 | 7.831 | 7.426 | 7.590 | 6,340,530 | -0.36(-4.48%) |
Oct 07, 2022 | 7.898 | 8.101 | 7.821 | 7.947 | 6,344,022 | -0.25(-3.06%) |
Oct 06, 2022 | 8.332 | 8.390 | 8.081 | 8.197 | 5,745,511 | -0.12(-1.39%) |
Oct 05, 2022 | 8.370 | 8.390 | 8.081 | 8.313 | 6,549,349 | -0.26(-3.03%) |
Oct 04, 2022 | 8.727 | 8.852 | 8.505 | 8.573 | 6,038,236 | -0.08(-0.89%) |
Oct 03, 2022 | 8.669 | 8.862 | 8.481 | 8.650 | 8,415,177 | +0.39(+4.78%) |
Sep 30, 2022 | 8.708 | 8.852 | 8.197 | 8.255 | 7,885,310 | -0.34(-3.92%) |
Sep 29, 2022 | 8.361 | 8.708 | 8.341 | 8.592 | 5,945,636 | -0.14(-1.65%) |
Sep 28, 2022 | 8.438 | 8.765 | 8.303 | 8.736 | 10,742,363 | +0.79(+9.94%) |
Sep 27, 2022 | 8.380 | 8.446 | 7.932 | 7.947 | 12,489,638 | -0.69(-8.03%) |
Sep 26, 2022 | 9.054 | 9.074 | 8.505 | 8.640 | 9,344,244 | -0.51(-5.58%) |
Sep 23, 2022 | 9.054 | 9.334 | 8.852 | 9.151 | 8,467,285 | +0.09(+0.96%) |
Sep 22, 2022 | 9.208 | 9.228 | 8.895 | 9.064 | 9,338,085 | -0.71(-7.29%) |
Sep 21, 2022 | 9.440 | 9.796 | 9.247 | 9.777 | 4,907,720 | +0.43(+4.64%) |
Sep 20, 2022 | 9.180 | 9.488 | 9.102 | 9.343 | 5,205,867 | -0.28(-2.94%) |
Sep 19, 2022 | 9.540 | 9.751 | 9.473 | 9.627 | 1,831,595 | +0.06(+0.60%) |
Sep 16, 2022 | 9.560 | 9.819 | 9.473 | 9.569 | 4,831,215 | -0.24(-2.45%) |
Sep 15, 2022 | 9.771 | 9.862 | 9.703 | 9.809 | 2,996,132 | -0.01(-0.10%) |
Sep 14, 2022 | 9.646 | 9.876 | 9.569 | 9.819 | 4,259,039 | +0.10(+0.99%) |
Sep 13, 2022 | 9.387 | 9.742 | 9.339 | 9.723 | 5,478,609 | +0.06(+0.60%) |
Sep 12, 2022 | 10.01 | 10.06 | 9.521 | 9.665 | 5,820,842 | -0.25(-2.52%) |
Sep 09, 2022 | 9.924 | 10.03 | 9.723 | 9.915 | 2,594,798 | +0.07(+0.68%) |
Sep 08, 2022 | 10.05 | 10.24 | 9.847 | 9.847 | 3,179,885 | -0.32(-3.12%) |
Sep 07, 2022 | 9.915 | 10.23 | 9.895 | 10.16 | 2,871,676 | +0.45(+4.64%) |
Sep 06, 2022 | 10.10 | 10.12 | 9.684 | 9.713 | 5,530,071 | -0.77(-7.33%) |
Sep 02, 2022 | 10.37 | 10.57 | 10.27 | 10.48 | 3,644,216 | +0.16(+1.58%) |
Sep 01, 2022 | 10.38 | 10.50 | 10.13 | 10.32 | 5,049,743 | -0.60(-5.45%) |
Aug 31, 2022 | 11.14 | 11.34 | 10.82 | 10.91 | 2,909,253 | -0.35(-3.07%) |
Aug 30, 2022 | 11.14 | 11.39 | 11.00 | 11.26 | 2,347,308 | +0.11(+0.95%) |
Aug 29, 2022 | 11.23 | 11.25 | 10.99 | 11.15 | 1,914,110 | -0.27(-2.35%) |
Aug 26, 2022 | 11.04 | 11.55 | 10.97 | 11.42 | 4,474,823 | +0.24(+2.15%) |
Aug 25, 2022 | 10.79 | 11.28 | 10.67 | 11.18 | 2,623,264 | +0.42(+3.92%) |
Aug 24, 2022 | 10.83 | 10.94 | 10.64 | 10.76 | 2,796,275 | -0.23(-2.10%) |
Aug 23, 2022 | 11.07 | 11.41 | 10.90 | 10.99 | 2,485,658 | -0.19(-1.72%) |
Aug 22, 2022 | 11.23 | 11.26 | 11.02 | 11.18 | 2,399,903 | -0.12(-1.10%) |
Aug 19, 2022 | 11.35 | 11.38 | 11.20 | 11.31 | 3,069,138 | -0.55(-4.62%) |
Aug 18, 2022 | 11.90 | 12.09 | 11.79 | 11.85 | 1,762,195 | +0.05(+0.41%) |
Aug 17, 2022 | 11.93 | 11.94 | 11.70 | 11.81 | 2,486,909 | -0.41(-3.38%) |
Aug 16, 2022 | 12.00 | 12.22 | 11.68 | 12.22 | 2,517,382 | +0.14(+1.19%) |
Aug 15, 2022 | 12.33 | 12.46 | 12.06 | 12.07 | 2,385,842 | +0.00(+0.00%) |
Aug 12, 2022 | 11.96 | 12.08 | 11.76 | 12.07 | 1,927,489 | +0.32(+2.69%) |
Aug 11, 2022 | 12.54 | 12.60 | 11.64 | 11.76 | 5,064,817 | -0.87(-6.92%) |
Aug 10, 2022 | 12.84 | 13.29 | 12.51 | 12.63 | 5,576,165 | -0.27(-2.08%) |
Aug 09, 2022 | 12.84 | 13.03 | 12.74 | 12.90 | 2,534,920 | -0.13(-1.03%) |
Aug 08, 2022 | 12.82 | 13.09 | 12.78 | 13.03 | 2,260,540 | +0.58(+4.62%) |
Aug 05, 2022 | 12.62 | 12.65 | 12.24 | 12.46 | 5,144,753 | -0.92(-6.89%) |
Aug 04, 2022 | 13.26 | 13.48 | 13.13 | 13.38 | 3,223,033 | -0.05(-0.36%) |
Aug 03, 2022 | 12.71 | 13.44 | 12.43 | 13.43 | 4,657,523 | +0.60(+4.64%) |
Aug 02, 2022 | 13.72 | 13.90 | 12.75 | 12.83 | 5,649,070 | -0.82(-5.98%) |
Aug 01, 2022 | 13.09 | 13.71 | 13.05 | 13.65 | 3,319,633 | +0.88(+6.92%) |
Jul 29, 2022 | 12.86 | 13.38 | 12.73 | 12.77 | 3,424,349 | -0.12(-0.89%) |
Jul 28, 2022 | 12.99 | 13.25 | 12.74 | 12.88 | 4,122,024 | +0.26(+2.05%) |
Jul 27, 2022 | 12.98 | 13.11 | 12.54 | 12.62 | 3,657,682 | -0.18(-1.42%) |
Jul 26, 2022 | 13.24 | 13.36 | 12.76 | 12.80 | 3,184,383 | +0.04(+0.30%) |
Jul 25, 2022 | 12.53 | 12.81 | 12.45 | 12.77 | 2,919,495 | -0.42(-3.20%) |
Jul 22, 2022 | 13.05 | 13.38 | 12.96 | 13.19 | 3,173,029 | +0.65(+5.21%) |
Jul 21, 2022 | 12.09 | 12.56 | 12.04 | 12.53 | 3,559,907 | +0.63(+5.32%) |
Jul 20, 2022 | 12.16 | 12.21 | 11.74 | 11.90 | 2,462,692 | +0.08(+0.65%) |
Jul 19, 2022 | 12.00 | 12.07 | 11.61 | 11.82 | 3,266,323 | -0.20(-1.68%) |
Jul 18, 2022 | 12.12 | 12.14 | 11.78 | 12.03 | 2,908,781 | -0.40(-3.24%) |
Jul 15, 2022 | 12.31 | 12.62 | 12.24 | 12.43 | 2,812,408 | +0.24(+1.97%) |
Jul 14, 2022 | 12.06 | 12.41 | 11.87 | 12.19 | 3,870,229 | -0.34(-2.68%) |
Jul 13, 2022 | 11.66 | 12.57 | 11.57 | 12.53 | 5,471,048 | +0.45(+3.74%) |
Jul 12, 2022 | 12.22 | 12.44 | 12.05 | 12.07 | 2,864,210 | +0.20(+1.70%) |
Jul 11, 2022 | 11.67 | 11.98 | 11.65 | 11.87 | 2,962,569 | +0.57(+5.01%) |
Jul 08, 2022 | 11.59 | 11.61 | 11.16 | 11.31 | 2,901,835 | -0.40(-3.44%) |
Jul 07, 2022 | 12.10 | 12.12 | 11.61 | 11.71 | 2,658,006 | -0.32(-2.63%) |
Jul 06, 2022 | 12.86 | 12.91 | 12.01 | 12.03 | 3,977,427 | -0.64(-5.08%) |
Jul 05, 2022 | 12.70 | 12.98 | 12.47 | 12.67 | 3,585,377 | +0.32(+2.56%) |