Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.85 | 15.01 | 14.46 | 14.91 | 27,443 | +0.09(+0.61%) |
Jul 28, 2023 | 14.61 | 15.06 | 14.50 | 14.82 | 29,297 | +0.32(+2.21%) |
Jul 27, 2023 | 14.51 | 15.27 | 14.31 | 14.50 | 47,650 | +0.03(+0.21%) |
Jul 26, 2023 | 14.55 | 14.99 | 14.06 | 14.47 | 31,162 | -0.03(-0.21%) |
Jul 25, 2023 | 14.48 | 14.88 | 14.11 | 14.50 | 16,632 | +0.02(+0.14%) |
Jul 24, 2023 | 14.50 | 14.93 | 14.19 | 14.48 | 29,460 | +0.11(+0.77%) |
Jul 21, 2023 | 14.96 | 14.96 | 14.29 | 14.37 | 16,192 | -0.41(-2.77%) |
Jul 20, 2023 | 14.45 | 14.92 | 14.35 | 14.78 | 22,611 | +0.37(+2.57%) |
Jul 19, 2023 | 14.80 | 14.90 | 14.27 | 14.41 | 19,597 | -0.55(-3.68%) |
Jul 18, 2023 | 14.71 | 15.16 | 14.58 | 14.96 | 29,423 | +0.07(+0.47%) |
Jul 17, 2023 | 14.35 | 14.91 | 14.35 | 14.89 | 14,399 | +0.39(+2.69%) |
Jul 14, 2023 | 14.62 | 14.70 | 14.28 | 14.50 | 11,510 | -0.19(-1.29%) |
Jul 13, 2023 | 14.42 | 14.90 | 14.32 | 14.69 | 30,780 | +0.53(+3.74%) |
Jul 12, 2023 | 15.01 | 15.01 | 13.64 | 14.16 | 15,379 | -0.79(-5.28%) |
Jul 11, 2023 | 14.41 | 15.26 | 14.37 | 14.95 | 24,435 | +0.58(+4.04%) |
Jul 10, 2023 | 14.85 | 15.02 | 14.15 | 14.37 | 28,969 | -0.28(-1.91%) |
Jul 07, 2023 | 14.50 | 14.78 | 14.44 | 14.65 | 21,430 | +0.26(+1.81%) |
Jul 06, 2023 | 14.78 | 15.06 | 14.32 | 14.39 | 23,975 | -0.48(-3.23%) |
Jul 05, 2023 | 14.42 | 15.29 | 14.42 | 14.87 | 38,404 | +0.11(+0.75%) |
Jul 03, 2023 | 14.25 | 14.76 | 13.63 | 14.76 | 20,941 | +0.52(+3.65%) |
Jun 30, 2023 | 13.93 | 14.45 | 13.25 | 14.24 | 40,607 | +0.17(+1.21%) |
Jun 29, 2023 | 13.74 | 14.18 | 13.09 | 14.07 | 37,300 | +0.24(+1.74%) |
Jun 28, 2023 | 12.85 | 14.28 | 12.77 | 13.83 | 39,240 | +0.86(+6.63%) |
Jun 27, 2023 | 13.71 | 14.06 | 12.92 | 12.97 | 24,992 | -0.92(-6.62%) |
Jun 26, 2023 | 14.25 | 14.76 | 13.51 | 13.89 | 43,466 | -0.60(-4.14%) |
Jun 23, 2023 | 15.24 | 15.33 | 13.73 | 14.49 | 748,470 | -0.85(-5.54%) |
Jun 22, 2023 | 14.76 | 15.40 | 14.59 | 15.34 | 62,758 | +0.79(+5.43%) |
Jun 21, 2023 | 14.05 | 14.75 | 13.80 | 14.55 | 54,483 | +0.50(+3.56%) |
Jun 20, 2023 | 13.80 | 14.12 | 13.35 | 14.05 | 47,553 | +0.21(+1.52%) |
Jun 16, 2023 | 13.54 | 13.84 | 13.36 | 13.84 | 31,908 | +0.31(+2.29%) |
Jun 15, 2023 | 13.38 | 13.54 | 13.26 | 13.53 | 15,414 | +0.00(+0.00%) |
Jun 14, 2023 | 13.44 | 13.54 | 13.33 | 13.53 | 16,696 | +0.13(+0.97%) |
Jun 13, 2023 | 13.75 | 13.80 | 13.21 | 13.40 | 28,280 | -0.25(-1.83%) |
Jun 12, 2023 | 13.69 | 13.81 | 13.32 | 13.65 | 21,602 | +0.07(+0.52%) |
Jun 09, 2023 | 13.40 | 13.93 | 13.21 | 13.58 | 11,766 | +0.25(+1.88%) |
Jun 08, 2023 | 13.01 | 13.58 | 13.01 | 13.33 | 23,573 | +0.07(+0.53%) |
Jun 07, 2023 | 12.67 | 13.56 | 12.34 | 13.26 | 17,704 | +0.73(+5.83%) |
Jun 06, 2023 | 12.26 | 12.72 | 12.25 | 12.53 | 10,757 | +0.48(+3.98%) |
Jun 05, 2023 | 11.90 | 12.34 | 11.74 | 12.05 | 8,811 | +0.05(+0.42%) |
Jun 02, 2023 | 11.96 | 12.24 | 11.83 | 12.00 | 10,040 | +0.06(+0.50%) |
Jun 01, 2023 | 11.90 | 12.08 | 11.78 | 11.94 | 5,010 | +0.14(+1.19%) |
May 31, 2023 | 12.00 | 12.00 | 11.50 | 11.80 | 15,945 | -0.05(-0.42%) |
May 30, 2023 | 12.17 | 12.17 | 11.83 | 11.85 | 7,475 | -0.10(-0.84%) |
May 26, 2023 | 12.07 | 12.35 | 11.95 | 11.95 | 6,543 | -0.28(-2.29%) |
May 25, 2023 | 12.69 | 12.89 | 12.15 | 12.23 | 15,869 | -0.45(-3.55%) |
May 24, 2023 | 13.10 | 13.17 | 12.56 | 12.68 | 8,610 | -0.54(-4.08%) |
May 23, 2023 | 13.34 | 13.37 | 13.12 | 13.22 | 5,935 | -0.16(-1.20%) |
May 22, 2023 | 12.93 | 13.60 | 12.93 | 13.38 | 13,431 | +0.28(+2.14%) |
May 19, 2023 | 12.86 | 13.60 | 12.80 | 13.10 | 20,652 | +0.33(+2.58%) |
May 18, 2023 | 12.34 | 12.91 | 12.34 | 12.77 | 28,435 | +0.31(+2.49%) |
May 17, 2023 | 12.14 | 12.55 | 12.03 | 12.46 | 24,886 | +0.45(+3.75%) |
May 16, 2023 | 11.98 | 12.28 | 11.93 | 12.01 | 9,045 | -0.19(-1.56%) |
May 15, 2023 | 11.94 | 12.24 | 11.90 | 12.20 | 8,358 | +0.22(+1.84%) |
May 12, 2023 | 12.30 | 12.38 | 11.70 | 11.98 | 18,595 | -0.38(-3.07%) |
May 11, 2023 | 12.38 | 12.48 | 12.11 | 12.36 | 12,978 | +0.12(+0.98%) |
May 10, 2023 | 12.39 | 12.41 | 12.06 | 12.24 | 44,405 | -0.15(-1.21%) |
May 09, 2023 | 12.45 | 12.45 | 12.30 | 12.39 | 7,143 | -0.06(-0.48%) |
May 08, 2023 | 12.27 | 12.48 | 12.10 | 12.45 | 16,581 | +0.00(+0.00%) |
May 05, 2023 | 12.05 | 12.49 | 12.01 | 12.45 | 12,358 | +0.19(+1.55%) |
May 04, 2023 | 12.38 | 12.38 | 12.00 | 12.26 | 12,116 | +0.01(+0.08%) |
May 03, 2023 | 12.62 | 12.77 | 12.17 | 12.25 | 24,360 | -0.21(-1.69%) |
May 02, 2023 | 12.49 | 12.67 | 12.23 | 12.46 | 13,320 | -0.04(-0.32%) |
May 01, 2023 | 12.31 | 12.78 | 12.31 | 12.50 | 25,200 | +0.01(+0.08%) |
Apr 28, 2023 | 12.23 | 12.75 | 12.22 | 12.49 | 16,684 | +0.03(+0.26%) |
Apr 27, 2023 | 11.69 | 12.65 | 11.64 | 12.46 | 24,838 | +0.90(+7.76%) |
Apr 26, 2023 | 11.11 | 11.69 | 11.11 | 11.56 | 12,445 | +0.45(+4.05%) |
Apr 25, 2023 | 11.10 | 11.43 | 10.79 | 11.11 | 21,337 | +0.02(+0.18%) |
Apr 24, 2023 | 11.17 | 11.37 | 11.01 | 11.09 | 24,357 | -0.08(-0.72%) |
Apr 21, 2023 | 11.25 | 11.30 | 10.78 | 11.17 | 14,251 | -0.21(-1.85%) |
Apr 20, 2023 | 11.45 | 11.88 | 11.24 | 11.38 | 17,434 | -0.11(-0.96%) |
Apr 19, 2023 | 11.88 | 11.88 | 11.49 | 11.49 | 11,575 | -0.24(-2.05%) |
Apr 18, 2023 | 12.02 | 12.17 | 11.55 | 11.73 | 28,208 | -0.60(-4.87%) |
Apr 17, 2023 | 12.15 | 12.33 | 11.64 | 12.33 | 26,638 | +0.15(+1.23%) |
Apr 14, 2023 | 11.77 | 12.28 | 11.69 | 12.18 | 17,379 | +0.53(+4.55%) |
Apr 13, 2023 | 11.71 | 11.88 | 11.52 | 11.65 | 16,212 | +0.04(+0.34%) |
Apr 12, 2023 | 11.60 | 11.73 | 11.51 | 11.61 | 12,842 | +0.09(+0.78%) |
Apr 11, 2023 | 11.14 | 11.73 | 11.14 | 11.52 | 22,764 | +0.07(+0.61%) |
Apr 10, 2023 | 11.78 | 11.78 | 11.41 | 11.45 | 19,476 | -0.33(-2.80%) |
Apr 06, 2023 | 11.57 | 11.78 | 11.38 | 11.78 | 7,683 | +0.36(+3.15%) |
Apr 05, 2023 | 11.80 | 11.80 | 11.39 | 11.42 | 4,820 | -0.13(-1.13%) |
Apr 04, 2023 | 11.90 | 12.20 | 11.39 | 11.55 | 27,544 | -0.33(-2.78%) |
Apr 03, 2023 | 12.00 | 12.05 | 11.51 | 11.88 | 12,490 | -0.08(-0.67%) |
Mar 31, 2023 | 12.11 | 12.19 | 11.88 | 11.96 | 11,035 | -0.03(-0.25%) |
Mar 30, 2023 | 12.17 | 12.28 | 11.79 | 11.99 | 30,479 | +0.01(+0.08%) |
Mar 29, 2023 | 11.93 | 12.19 | 11.70 | 11.98 | 13,583 | +0.46(+3.99%) |
Mar 28, 2023 | 11.46 | 11.86 | 11.25 | 11.52 | 19,469 | +0.06(+0.52%) |
Mar 27, 2023 | 11.30 | 12.32 | 10.53 | 11.46 | 23,680 | +0.11(+0.97%) |
Mar 24, 2023 | 11.09 | 11.53 | 10.61 | 11.35 | 41,090 | +0.35(+3.18%) |
Mar 23, 2023 | 10.72 | 11.00 | 10.41 | 11.00 | 30,401 | +0.23(+2.14%) |
Mar 22, 2023 | 10.68 | 10.95 | 10.42 | 10.77 | 46,201 | +0.46(+4.46%) |
Mar 21, 2023 | 8.660 | 10.70 | 8.660 | 10.31 | 39,538 | +1.22(+13.42%) |
Mar 20, 2023 | 9.100 | 9.192 | 9.075 | 9.090 | 7,309 | -0.11(-1.20%) |
Mar 17, 2023 | 9.200 | 9.200 | 9.200 | 9.200 | 1,321 | -0.10(-1.08%) |
Mar 16, 2023 | 9.020 | 9.300 | 8.940 | 9.300 | 7,635 | +0.20(+2.20%) |
Mar 15, 2023 | 9.120 | 9.120 | 9.050 | 9.100 | 2,301 | -0.02(-0.22%) |
Mar 14, 2023 | 9.180 | 9.290 | 9.120 | 9.120 | 7,972 | -0.06(-0.65%) |
Mar 13, 2023 | 9.120 | 9.190 | 9.100 | 9.180 | 4,787 | -0.04(-0.43%) |
Mar 10, 2023 | 9.020 | 9.220 | 9.018 | 9.220 | 1,361 | -0.05(-0.54%) |
Mar 09, 2023 | 9.210 | 9.290 | 9.115 | 9.270 | 3,099 | +0.17(+1.87%) |
Mar 08, 2023 | 9.230 | 9.250 | 9.100 | 9.100 | 1,049 | +0.06(+0.66%) |
Mar 07, 2023 | 9.150 | 9.150 | 9.040 | 9.040 | 1,636 | -0.04(-0.44%) |
Mar 06, 2023 | 9.000 | 9.150 | 9.000 | 9.080 | 7,549 | -0.09(-0.98%) |
Mar 03, 2023 | 9.100 | 9.250 | 9.050 | 9.170 | 2,262 | -0.01(-0.11%) |
Mar 02, 2023 | 9.230 | 9.230 | 9.095 | 9.180 | 4,937 | +0.13(+1.44%) |
Mar 01, 2023 | 9.120 | 9.200 | 9.050 | 9.050 | 3,770 | -0.17(-1.84%) |
Feb 28, 2023 | 9.080 | 9.220 | 9.080 | 9.220 | 2,996 | +0.02(+0.22%) |
Feb 27, 2023 | 9.165 | 9.240 | 9.125 | 9.200 | 4,037 | +0.10(+1.10%) |
Feb 24, 2023 | 9.160 | 9.250 | 9.070 | 9.100 | 9,705 | +0.01(+0.11%) |
Feb 23, 2023 | 9.180 | 9.200 | 9.070 | 9.090 | 7,845 | -0.05(-0.55%) |
Feb 22, 2023 | 9.245 | 9.245 | 9.098 | 9.140 | 5,962 | -0.06(-0.65%) |
Feb 21, 2023 | 9.130 | 9.200 | 9.130 | 9.200 | 4,191 | -0.04(-0.43%) |
Feb 17, 2023 | 9.090 | 9.240 | 9.080 | 9.240 | 11,311 | +0.16(+1.76%) |
Feb 16, 2023 | 9.300 | 9.300 | 9.080 | 9.080 | 1,605 | -0.03(-0.33%) |
Feb 15, 2023 | 9.140 | 9.300 | 9.080 | 9.110 | 3,943 | -0.13(-1.41%) |
Feb 14, 2023 | 9.280 | 9.280 | 9.240 | 9.240 | 802 | +0.04(+0.43%) |
Feb 13, 2023 | 9.200 | 9.260 | 9.000 | 9.200 | 7,628 | -0.01(-0.11%) |
Feb 10, 2023 | 9.200 | 9.280 | 9.155 | 9.210 | 17,245 | +0.01(+0.11%) |
Feb 09, 2023 | 9.220 | 9.220 | 9.010 | 9.200 | 12,333 | +0.02(+0.22%) |
Feb 08, 2023 | 9.020 | 9.200 | 9.010 | 9.180 | 5,905 | +0.03(+0.33%) |
Feb 07, 2023 | 9.170 | 9.190 | 9.000 | 9.150 | 13,926 | +0.05(+0.55%) |
Feb 06, 2023 | 9.070 | 9.180 | 9.000 | 9.100 | 6,380 | +0.19(+2.13%) |
Feb 03, 2023 | 8.920 | 9.261 | 8.910 | 8.910 | 8,369 | -0.17(-1.87%) |
Feb 02, 2023 | 9.070 | 9.315 | 9.010 | 9.080 | 10,415 | -0.02(-0.22%) |
Feb 01, 2023 | 9.250 | 9.310 | 9.002 | 9.100 | 10,835 | +0.05(+0.55%) |
Jan 31, 2023 | 9.020 | 9.100 | 8.900 | 9.050 | 3,671 | +0.05(+0.56%) |
Jan 30, 2023 | 9.350 | 9.436 | 8.950 | 9.000 | 16,458 | -0.06(-0.66%) |
Jan 27, 2023 | 9.150 | 9.200 | 9.060 | 9.060 | 9,758 | -0.08(-0.88%) |
Jan 26, 2023 | 9.190 | 9.209 | 9.097 | 9.140 | 5,038 | -0.07(-0.76%) |
Jan 25, 2023 | 9.196 | 9.230 | 9.196 | 9.210 | 2,744 | -0.06(-0.65%) |
Jan 24, 2023 | 9.235 | 9.325 | 9.235 | 9.270 | 3,567 | +0.18(+1.98%) |
Jan 23, 2023 | 9.140 | 9.230 | 9.065 | 9.090 | 5,175 | +0.05(+0.55%) |
Jan 20, 2023 | 9.070 | 9.070 | 8.900 | 9.040 | 18,389 | +0.17(+1.92%) |
Jan 19, 2023 | 9.180 | 9.189 | 8.800 | 8.870 | 16,631 | -0.31(-3.38%) |
Jan 18, 2023 | 9.810 | 9.810 | 9.160 | 9.180 | 16,789 | -0.51(-5.26%) |
Jan 17, 2023 | 9.910 | 9.990 | 9.690 | 9.690 | 11,758 | -0.31(-3.10%) |
Jan 13, 2023 | 10.00 | 10.14 | 9.815 | 10.00 | 18,191 | +0.08(+0.81%) |
Jan 12, 2023 | 10.12 | 10.12 | 9.900 | 9.920 | 13,446 | +0.02(+0.20%) |
Jan 11, 2023 | 9.760 | 10.22 | 9.755 | 9.900 | 29,243 | +0.15(+1.54%) |
Jan 10, 2023 | 9.680 | 9.750 | 9.540 | 9.750 | 10,860 | +0.13(+1.35%) |
Jan 09, 2023 | 9.640 | 9.670 | 9.500 | 9.620 | 7,579 | +0.05(+0.52%) |
Jan 06, 2023 | 9.590 | 9.680 | 9.420 | 9.570 | 11,930 | +0.05(+0.53%) |
Jan 05, 2023 | 9.670 | 9.670 | 9.410 | 9.520 | 4,927 | +0.03(+0.32%) |
Jan 04, 2023 | 9.680 | 9.680 | 9.410 | 9.490 | 8,809 | -0.01(-0.11%) |
Jan 03, 2023 | 9.650 | 9.650 | 9.400 | 9.500 | 4,878 | +0.08(+0.85%) |
Dec 30, 2022 | 9.570 | 9.570 | 9.300 | 9.420 | 2,844 | +0.01(+0.11%) |
Dec 29, 2022 | 9.510 | 9.510 | 9.200 | 9.410 | 2,807 | -0.08(-0.84%) |
Dec 28, 2022 | 9.650 | 9.650 | 9.215 | 9.490 | 2,598 | +0.08(+0.85%) |
Dec 27, 2022 | 9.360 | 9.740 | 9.240 | 9.410 | 16,016 | +0.09(+0.97%) |
Dec 23, 2022 | 9.350 | 9.350 | 9.050 | 9.320 | 3,137 | +0.22(+2.42%) |
Dec 22, 2022 | 9.200 | 9.330 | 8.900 | 9.100 | 7,102 | -0.27(-2.88%) |
Dec 21, 2022 | 9.560 | 9.560 | 9.160 | 9.370 | 8,470 | -0.18(-1.88%) |
Dec 20, 2022 | 9.150 | 9.600 | 9.130 | 9.550 | 15,917 | +0.05(+0.53%) |
Dec 19, 2022 | 8.840 | 9.500 | 8.700 | 9.500 | 51,216 | +0.45(+4.97%) |
Dec 16, 2022 | 9.117 | 9.117 | 8.710 | 9.050 | 7,675 | +0.04(+0.44%) |
Dec 15, 2022 | 8.920 | 9.010 | 8.420 | 9.010 | 16,041 | +0.17(+1.92%) |
Dec 14, 2022 | 8.660 | 8.920 | 8.540 | 8.840 | 6,123 | +0.06(+0.68%) |
Dec 13, 2022 | 8.820 | 8.820 | 8.550 | 8.780 | 4,728 | +0.16(+1.86%) |
Dec 12, 2022 | 8.930 | 8.950 | 8.310 | 8.620 | 7,078 | -0.25(-2.82%) |
Dec 09, 2022 | 8.690 | 8.906 | 8.623 | 8.870 | 10,478 | -0.03(-0.34%) |
Dec 08, 2022 | 8.500 | 9.090 | 8.500 | 8.900 | 2,338 | +0.19(+2.18%) |
Dec 07, 2022 | 8.600 | 8.850 | 8.400 | 8.710 | 26,403 | +0.08(+0.93%) |
Dec 06, 2022 | 8.680 | 8.880 | 8.630 | 8.630 | 1,867 | -0.04(-0.46%) |
Dec 05, 2022 | 9.250 | 9.310 | 8.670 | 8.670 | 12,135 | -0.48(-5.25%) |
Dec 02, 2022 | 9.240 | 9.250 | 9.080 | 9.150 | 5,537 | -0.04(-0.44%) |
Dec 01, 2022 | 9.250 | 9.250 | 8.945 | 9.190 | 4,275 | -0.13(-1.39%) |
Nov 30, 2022 | 8.995 | 9.370 | 8.995 | 9.320 | 9,619 | -0.12(-1.27%) |
Nov 29, 2022 | 9.250 | 9.440 | 9.200 | 9.440 | 8,526 | +0.26(+2.83%) |
Nov 28, 2022 | 9.320 | 9.510 | 8.760 | 9.180 | 13,031 | -0.42(-4.37%) |
Nov 23, 2022 | 9.600 | 227 | +0.16(+1.69%) | |||
Nov 22, 2022 | 9.435 | 9.675 | 9.435 | 9.440 | 1,653 | -0.23(-2.38%) |
Nov 21, 2022 | 9.170 | 9.690 | 9.100 | 9.670 | 13,800 | +0.39(+4.20%) |
Nov 18, 2022 | 9.450 | 9.450 | 9.180 | 9.280 | 1,951 | -0.35(-3.63%) |
Nov 17, 2022 | 9.280 | 9.630 | 9.265 | 9.630 | 5,601 | +0.16(+1.69%) |
Nov 16, 2022 | 9.350 | 9.470 | 9.100 | 9.470 | 1,850 | +0.19(+2.05%) |
Nov 15, 2022 | 9.185 | 9.370 | 9.185 | 9.280 | 1,192 | -0.20(-2.11%) |
Nov 14, 2022 | 9.120 | 9.590 | 8.970 | 9.480 | 15,717 | +0.28(+3.04%) |
Nov 11, 2022 | 8.972 | 9.260 | 8.972 | 9.200 | 5,251 | +0.08(+0.88%) |
Nov 10, 2022 | 8.822 | 9.150 | 8.822 | 9.120 | 2,331 | +0.03(+0.33%) |
Nov 09, 2022 | 8.684 | 9.160 | 8.683 | 9.090 | 12,829 | +0.28(+3.18%) |
Nov 08, 2022 | 8.890 | 9.070 | 8.810 | 8.810 | 9,521 | -0.18(-2.00%) |
Nov 07, 2022 | 8.440 | 9.340 | 8.400 | 8.990 | 23,347 | +0.56(+6.64%) |
Nov 04, 2022 | 8.311 | 8.686 | 8.311 | 8.430 | 3,959 | +0.01(+0.12%) |
Nov 03, 2022 | 8.310 | 8.640 | 8.310 | 8.420 | 3,041 | -0.08(-0.94%) |
Nov 02, 2022 | 8.750 | 8.753 | 8.500 | 8.500 | 664 | -0.05(-0.58%) |
Nov 01, 2022 | 8.830 | 8.830 | 8.540 | 8.550 | 8,424 | +0.05(+0.59%) |
Oct 31, 2022 | 8.570 | 8.780 | 8.500 | 8.500 | 6,983 | -0.30(-3.40%) |
Oct 28, 2022 | 8.980 | 8.980 | 8.764 | 8.800 | 1,867 | -0.06(-0.68%) |
Oct 27, 2022 | 9.030 | 9.030 | 8.802 | 8.860 | 14,118 | +0.32(+3.75%) |
Oct 26, 2022 | 9.070 | 9.070 | 8.540 | 8.540 | 7,119 | -0.30(-3.39%) |
Oct 25, 2022 | 8.420 | 8.840 | 8.420 | 8.840 | 5,744 | +0.34(+4.00%) |
Oct 24, 2022 | 8.450 | 8.530 | 8.375 | 8.500 | 3,917 | +0.15(+1.80%) |
Oct 21, 2022 | 8.520 | 8.530 | 8.310 | 8.350 | 8,031 | +0.04(+0.48%) |
Oct 20, 2022 | 8.270 | 8.385 | 8.270 | 8.310 | 3,810 | +0.03(+0.36%) |
Oct 19, 2022 | 8.540 | 8.670 | 8.280 | 8.280 | 4,652 | -0.03(-0.36%) |
Oct 18, 2022 | 8.610 | 8.615 | 8.310 | 8.310 | 4,563 | -0.30(-3.48%) |
Oct 17, 2022 | 8.440 | 8.780 | 8.440 | 8.610 | 4,491 | +0.04(+0.47%) |
Oct 14, 2022 | 8.460 | 8.570 | 8.340 | 8.570 | 2,266 | -0.04(-0.41%) |
Oct 13, 2022 | 8.490 | 8.605 | 8.400 | 8.605 | 4,852 | +0.17(+1.95%) |
Oct 12, 2022 | 8.670 | 8.670 | 8.400 | 8.440 | 9,082 | -0.22(-2.54%) |
Oct 11, 2022 | 8.720 | 8.940 | 8.650 | 8.660 | 6,713 | -0.19(-2.14%) |
Oct 10, 2022 | 8.930 | 8.930 | 8.850 | 8.850 | 1,351 | +0.05(+0.56%) |
Oct 07, 2022 | 8.980 | 8.980 | 8.800 | 8.800 | 1,733 | -0.20(-2.22%) |
Oct 06, 2022 | 9.100 | 9.100 | 8.800 | 9.000 | 3,754 | -0.10(-1.10%) |
Oct 05, 2022 | 9.110 | 9.220 | 9.100 | 9.100 | 1,093 | -0.01(-0.11%) |
Oct 04, 2022 | 9.200 | 9.200 | 9.110 | 9.110 | 3,948 | -0.11(-1.19%) |
Oct 03, 2022 | 9.150 | 9.260 | 9.150 | 9.220 | 3,200 | +0.01(+0.11%) |
Sep 30, 2022 | 8.690 | 9.220 | 8.680 | 9.210 | 19,352 | +0.48(+5.50%) |
Sep 29, 2022 | 8.730 | 8.875 | 8.700 | 8.730 | 6,539 | +0.09(+1.04%) |
Sep 28, 2022 | 8.890 | 8.965 | 8.640 | 8.640 | 13,784 | -0.41(-4.53%) |
Sep 27, 2022 | 9.020 | 9.050 | 9.020 | 9.050 | 1,574 | -0.16(-1.74%) |
Sep 26, 2022 | 9.010 | 9.240 | 9.010 | 9.210 | 8,571 | +0.18(+1.99%) |
Sep 23, 2022 | 9.030 | 9.280 | 9.030 | 9.030 | 1,521 | -0.26(-2.80%) |
Sep 22, 2022 | 9.023 | 9.290 | 9.023 | 9.290 | 9,593 | +0.27(+2.99%) |
Sep 21, 2022 | 9.570 | 9.570 | 9.010 | 9.020 | 4,813 | -0.31(-3.32%) |
Sep 20, 2022 | 9.000 | 9.330 | 9.000 | 9.330 | 8,759 | +0.16(+1.74%) |
Sep 19, 2022 | 8.700 | 9.170 | 8.510 | 9.170 | 10,738 | +0.47(+5.40%) |
Sep 16, 2022 | 9.050 | 9.050 | 8.700 | 8.700 | 16,338 | -0.53(-5.74%) |
Sep 15, 2022 | 8.990 | 9.300 | 8.990 | 9.230 | 3,816 | +0.27(+3.01%) |
Sep 14, 2022 | 9.087 | 9.105 | 8.960 | 8.960 | 3,881 | -0.12(-1.32%) |
Sep 13, 2022 | 9.020 | 9.169 | 9.000 | 9.080 | 4,279 | +0.02(+0.22%) |
Sep 12, 2022 | 9.020 | 9.190 | 9.020 | 9.060 | 2,794 | -0.02(-0.22%) |
Sep 09, 2022 | 9.000 | 9.130 | 9.000 | 9.080 | 3,537 | +0.08(+0.89%) |
Sep 08, 2022 | 9.210 | 9.207 | 9.000 | 9.000 | 6,373 | -0.21(-2.33%) |
Sep 07, 2022 | 9.215 | 9.230 | 9.110 | 9.215 | 4,400 | -0.04(-0.38%) |
Sep 06, 2022 | 9.260 | 9.300 | 9.250 | 9.250 | 4,254 | -0.06(-0.64%) |
Sep 02, 2022 | 9.400 | 9.404 | 9.260 | 9.310 | 11,810 | -0.19(-2.00%) |
Sep 01, 2022 | 9.550 | 9.591 | 9.332 | 9.500 | 3,946 | -0.10(-1.04%) |
Aug 31, 2022 | 9.600 | 9.752 | 9.600 | 9.600 | 1,258 | -0.14(-1.44%) |
Aug 30, 2022 | 9.740 | 9.820 | 9.740 | 9.740 | 1,641 | -0.07(-0.71%) |
Aug 29, 2022 | 9.990 | 9.990 | 9.760 | 9.810 | 9,142 | +0.01(+0.10%) |
Aug 26, 2022 | 9.760 | 9.966 | 9.750 | 9.800 | 4,185 | -0.01(-0.10%) |
Aug 25, 2022 | 9.990 | 9.990 | 9.740 | 9.810 | 1,304 | -0.18(-1.80%) |
Aug 24, 2022 | 9.800 | 9.990 | 9.660 | 9.990 | 16,606 | +0.12(+1.22%) |
Aug 23, 2022 | 9.760 | 9.870 | 9.760 | 9.870 | 539 | -0.13(-1.30%) |
Aug 22, 2022 | 9.650 | 10.00 | 9.650 | 10.00 | 5,833 | +0.38(+3.95%) |
Aug 19, 2022 | 9.960 | 10.06 | 9.540 | 9.620 | 11,238 | -0.03(-0.31%) |
Aug 18, 2022 | 9.710 | 9.765 | 9.640 | 9.650 | 2,612 | -0.15(-1.52%) |
Aug 17, 2022 | 10.08 | 10.08 | 9.750 | 9.799 | 7,934 | -0.28(-2.78%) |
Aug 16, 2022 | 9.870 | 10.24 | 9.870 | 10.08 | 6,522 | +0.30(+3.07%) |
Aug 15, 2022 | 9.790 | 9.860 | 9.645 | 9.780 | 11,824 | +0.03(+0.31%) |
Aug 12, 2022 | 9.710 | 9.750 | 9.690 | 9.750 | 1,934 | +0.19(+1.99%) |
Aug 11, 2022 | 9.730 | 9.944 | 9.560 | 9.560 | 2,217 | +0.09(+0.95%) |
Aug 10, 2022 | 9.310 | 9.850 | 9.310 | 9.470 | 7,663 | +0.07(+0.74%) |
Aug 09, 2022 | 9.400 | 9.560 | 9.400 | 9.400 | 3,578 | +0.05(+0.53%) |
Aug 08, 2022 | 9.310 | 9.430 | 9.295 | 9.350 | 3,517 | -0.04(-0.43%) |
Aug 05, 2022 | 9.460 | 9.590 | 9.340 | 9.390 | 4,514 | +0.01(+0.05%) |
Aug 04, 2022 | 9.430 | 9.475 | 9.260 | 9.385 | 37,072 | -0.04(-0.48%) |
Aug 03, 2022 | 9.340 | 9.520 | 9.340 | 9.430 | 4,049 | +0.09(+0.96%) |
Aug 02, 2022 | 9.420 | 9.580 | 9.340 | 9.340 | 1,666 | -0.13(-1.42%) |