Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.464 | 7.741 | 7.464 | 7.712 | 680,535 | +0.23(+3.07%) |
Jul 28, 2023 | 7.291 | 7.519 | 7.244 | 7.483 | 412,927 | +0.20(+2.76%) |
Jul 27, 2023 | 7.349 | 7.415 | 7.198 | 7.282 | 625,047 | -0.02(-0.26%) |
Jul 26, 2023 | 7.043 | 7.339 | 7.024 | 7.301 | 633,652 | +0.26(+3.66%) |
Jul 25, 2023 | 6.852 | 7.148 | 6.814 | 7.043 | 624,194 | +0.16(+2.36%) |
Jul 24, 2023 | 6.785 | 6.890 | 6.728 | 6.880 | 549,557 | +0.09(+1.27%) |
Jul 21, 2023 | 6.680 | 6.861 | 6.489 | 6.794 | 921,983 | +0.16(+2.45%) |
Jul 20, 2023 | 6.641 | 6.747 | 6.603 | 6.632 | 350,910 | +0.01(+0.14%) |
Jul 19, 2023 | 6.852 | 6.852 | 6.603 | 6.622 | 480,228 | -0.14(-2.12%) |
Jul 18, 2023 | 6.689 | 6.928 | 6.689 | 6.766 | 503,060 | +0.09(+1.29%) |
Jul 17, 2023 | 6.813 | 6.914 | 6.603 | 6.680 | 718,718 | -0.20(-2.92%) |
Jul 14, 2023 | 7.215 | 7.215 | 6.823 | 6.880 | 687,255 | -0.27(-3.74%) |
Jul 13, 2023 | 7.329 | 7.329 | 7.110 | 7.148 | 449,084 | -0.11(-1.45%) |
Jul 12, 2023 | 7.339 | 7.349 | 7.186 | 7.253 | 396,455 | -0.01(-0.13%) |
Jul 11, 2023 | 7.167 | 7.282 | 7.147 | 7.263 | 321,134 | +0.13(+1.88%) |
Jul 10, 2023 | 7.138 | 7.215 | 7.081 | 7.129 | 343,851 | +0.02(+0.27%) |
Jul 07, 2023 | 7.091 | 7.186 | 7.024 | 7.110 | 386,190 | -0.01(-0.13%) |
Jul 06, 2023 | 7.263 | 7.301 | 7.052 | 7.119 | 354,234 | -0.23(-3.12%) |
Jul 05, 2023 | 7.157 | 7.349 | 7.071 | 7.349 | 392,997 | +0.23(+3.22%) |
Jul 03, 2023 | 7.110 | 7.196 | 7.024 | 7.119 | 288,259 | +0.02(+0.27%) |
Jun 30, 2023 | 7.119 | 7.157 | 7.005 | 7.100 | 558,074 | -0.02(-0.27%) |
Jun 29, 2023 | 7.033 | 7.146 | 6.976 | 7.119 | 486,776 | +0.16(+2.29%) |
Jun 28, 2023 | 6.941 | 7.055 | 6.903 | 6.960 | 320,082 | +0.02(+0.27%) |
Jun 27, 2023 | 6.845 | 6.998 | 6.750 | 6.941 | 363,561 | +0.17(+2.54%) |
Jun 26, 2023 | 6.626 | 6.883 | 6.626 | 6.769 | 558,178 | +0.18(+2.75%) |
Jun 23, 2023 | 6.664 | 6.664 | 6.473 | 6.588 | 402,180 | -0.09(-1.29%) |
Jun 22, 2023 | 6.788 | 6.796 | 6.502 | 6.674 | 774,353 | -0.10(-1.55%) |
Jun 21, 2023 | 6.979 | 7.141 | 6.769 | 6.778 | 659,848 | -0.22(-3.13%) |
Jun 20, 2023 | 7.884 | 7.913 | 6.760 | 6.998 | 1,876,657 | -1.03(-12.83%) |
Jun 16, 2023 | 8.008 | 8.189 | 7.942 | 8.027 | 452,486 | +0.04(+0.48%) |
Jun 15, 2023 | 7.818 | 8.072 | 7.791 | 7.989 | 453,780 | +0.13(+1.70%) |
Jun 14, 2023 | 7.913 | 7.923 | 7.755 | 7.856 | 429,218 | -0.01(-0.12%) |
Jun 13, 2023 | 7.789 | 7.923 | 7.770 | 7.865 | 357,698 | +0.08(+0.98%) |
Jun 12, 2023 | 8.008 | 8.066 | 7.760 | 7.789 | 564,461 | -0.24(-2.97%) |
Jun 09, 2023 | 8.161 | 8.161 | 7.875 | 8.027 | 455,156 | -0.14(-1.75%) |
Jun 08, 2023 | 8.027 | 8.180 | 7.970 | 8.170 | 450,005 | +0.09(+1.06%) |
Jun 07, 2023 | 7.913 | 8.113 | 7.827 | 8.085 | 505,824 | +0.21(+2.66%) |
Jun 06, 2023 | 7.818 | 7.951 | 7.770 | 7.875 | 351,994 | +0.01(+0.12%) |
Jun 05, 2023 | 7.856 | 8.018 | 7.818 | 7.865 | 405,548 | -0.10(-1.32%) |
Jun 02, 2023 | 7.865 | 7.999 | 7.741 | 7.970 | 449,681 | +0.10(+1.33%) |
Jun 01, 2023 | 7.646 | 7.923 | 7.646 | 7.865 | 471,771 | +0.15(+1.98%) |
May 31, 2023 | 7.532 | 7.741 | 7.484 | 7.713 | 347,651 | +0.02(+0.25%) |
May 30, 2023 | 7.665 | 7.713 | 7.455 | 7.694 | 412,889 | -0.06(-0.83%) |
May 26, 2023 | 7.729 | 7.805 | 7.635 | 7.758 | 544,641 | +0.02(+0.24%) |
May 25, 2023 | 7.862 | 7.862 | 7.625 | 7.739 | 272,960 | -0.14(-1.80%) |
May 24, 2023 | 7.616 | 7.897 | 7.559 | 7.881 | 410,685 | +0.29(+3.87%) |
May 23, 2023 | 7.417 | 7.663 | 7.412 | 7.587 | 406,928 | +0.17(+2.30%) |
May 22, 2023 | 7.474 | 7.512 | 7.294 | 7.417 | 522,057 | -0.09(-1.26%) |
May 19, 2023 | 7.815 | 7.955 | 7.161 | 7.512 | 1,652,704 | -0.48(-6.04%) |
May 18, 2023 | 7.853 | 8.070 | 7.786 | 7.995 | 701,297 | +0.25(+3.18%) |
May 17, 2023 | 7.748 | 7.890 | 7.616 | 7.748 | 580,826 | +0.07(+0.86%) |
May 16, 2023 | 8.004 | 8.004 | 7.677 | 7.682 | 499,737 | -0.18(-2.29%) |
May 15, 2023 | 7.748 | 7.919 | 7.720 | 7.862 | 612,625 | +0.20(+2.60%) |
May 12, 2023 | 7.881 | 7.928 | 7.587 | 7.663 | 583,689 | -0.11(-1.46%) |
May 11, 2023 | 7.739 | 7.909 | 7.606 | 7.777 | 509,570 | +0.02(+0.24%) |
May 10, 2023 | 7.417 | 7.843 | 7.341 | 7.758 | 912,334 | +0.37(+5.00%) |
May 09, 2023 | 7.322 | 7.474 | 7.199 | 7.388 | 637,674 | +0.09(+1.17%) |
May 08, 2023 | 7.085 | 7.412 | 7.019 | 7.303 | 988,741 | +0.32(+4.61%) |
May 05, 2023 | 6.716 | 7.118 | 6.697 | 6.981 | 935,804 | +0.41(+6.20%) |
May 04, 2023 | 6.413 | 6.669 | 6.356 | 6.574 | 884,235 | +0.11(+1.76%) |
May 03, 2023 | 6.612 | 6.612 | 6.403 | 6.460 | 869,333 | -0.24(-3.54%) |
May 02, 2023 | 6.792 | 6.792 | 6.290 | 6.697 | 1,778,933 | -0.19(-2.75%) |
May 01, 2023 | 7.246 | 7.284 | 6.792 | 6.886 | 1,752,727 | -0.33(-4.59%) |
Apr 28, 2023 | 7.568 | 7.578 | 7.133 | 7.218 | 1,632,219 | -0.28(-3.79%) |
Apr 27, 2023 | 8.089 | 8.196 | 7.483 | 7.502 | 1,754,146 | -0.63(-7.76%) |
Apr 26, 2023 | 8.423 | 8.629 | 8.114 | 8.133 | 1,302,122 | -0.29(-3.44%) |
Apr 25, 2023 | 8.779 | 8.798 | 8.348 | 8.423 | 1,225,450 | -0.37(-4.26%) |
Apr 24, 2023 | 8.844 | 8.891 | 8.770 | 8.798 | 1,085,674 | +0.00(+0.00%) |
Apr 21, 2023 | 8.929 | 8.929 | 8.713 | 8.798 | 882,298 | -0.13(-1.47%) |
Apr 20, 2023 | 8.779 | 8.985 | 8.610 | 8.929 | 1,160,852 | +0.08(+0.95%) |
Apr 19, 2023 | 8.882 | 8.947 | 8.732 | 8.844 | 1,119,037 | -0.01(-0.11%) |
Apr 18, 2023 | 9.546 | 9.593 | 8.629 | 8.854 | 3,427,842 | -0.85(-8.78%) |
Apr 17, 2023 | 10.03 | 10.11 | 9.696 | 9.706 | 1,354,292 | -0.27(-2.72%) |
Apr 14, 2023 | 10.08 | 10.16 | 9.888 | 9.977 | 825,286 | +0.02(+0.19%) |
Apr 13, 2023 | 10.11 | 10.15 | 9.958 | 9.958 | 803,246 | -0.12(-1.21%) |
Apr 12, 2023 | 10.26 | 10.37 | 10.06 | 10.08 | 940,633 | -0.11(-1.10%) |
Apr 11, 2023 | 10.13 | 10.29 | 10.12 | 10.19 | 680,393 | +0.05(+0.46%) |
Apr 10, 2023 | 10.20 | 10.29 | 10.12 | 10.15 | 770,716 | +0.10(+1.03%) |
Apr 06, 2023 | 10.21 | 10.25 | 10.02 | 10.04 | 745,300 | -0.15(-1.47%) |
Apr 05, 2023 | 10.09 | 10.25 | 10.05 | 10.19 | 705,201 | +0.11(+1.11%) |
Apr 04, 2023 | 10.08 | 10.16 | 9.921 | 10.08 | 594,022 | +0.01(+0.09%) |
Apr 03, 2023 | 10.05 | 10.10 | 9.790 | 10.07 | 1,534,131 | +0.22(+2.28%) |
Mar 31, 2023 | 9.752 | 9.846 | 9.397 | 9.846 | 1,154,101 | +0.35(+3.65%) |
Mar 30, 2023 | 9.977 | 9.977 | 9.462 | 9.500 | 1,408,572 | -0.46(-4.61%) |
Mar 29, 2023 | 9.922 | 10.05 | 9.805 | 9.958 | 2,248,693 | +0.13(+1.28%) |
Mar 28, 2023 | 9.868 | 10.01 | 9.787 | 9.832 | 1,498,825 | +0.01(+0.09%) |
Mar 27, 2023 | 9.886 | 9.922 | 9.742 | 9.823 | 1,277,442 | +0.07(+0.74%) |
Mar 24, 2023 | 9.814 | 9.886 | 9.652 | 9.751 | 848,903 | -0.02(-0.18%) |
Mar 23, 2023 | 9.607 | 9.949 | 9.607 | 9.769 | 720,155 | +0.16(+1.69%) |
Mar 22, 2023 | 9.688 | 9.841 | 9.539 | 9.607 | 815,385 | +0.02(+0.19%) |
Mar 21, 2023 | 9.463 | 9.742 | 9.346 | 9.589 | 1,354,553 | +0.38(+4.11%) |
Mar 20, 2023 | 9.102 | 9.418 | 9.066 | 9.210 | 903,546 | +0.16(+1.79%) |
Mar 17, 2023 | 9.292 | 9.337 | 8.985 | 9.048 | 509,416 | -0.23(-2.52%) |
Mar 16, 2023 | 9.012 | 9.310 | 8.832 | 9.283 | 647,797 | +0.15(+1.68%) |
Mar 15, 2023 | 9.346 | 9.355 | 8.787 | 9.129 | 1,215,025 | -0.32(-3.34%) |
Mar 14, 2023 | 9.733 | 9.886 | 9.310 | 9.445 | 892,503 | -0.10(-1.04%) |
Mar 13, 2023 | 9.607 | 9.769 | 9.301 | 9.544 | 590,852 | -0.18(-1.85%) |
Mar 10, 2023 | 9.823 | 10.09 | 9.697 | 9.724 | 752,283 | -0.08(-0.83%) |
Mar 09, 2023 | 9.850 | 10.01 | 9.787 | 9.805 | 460,295 | -0.02(-0.18%) |
Mar 08, 2023 | 9.751 | 9.904 | 9.688 | 9.823 | 527,722 | +0.13(+1.30%) |
Mar 07, 2023 | 9.814 | 9.868 | 9.652 | 9.697 | 557,076 | -0.03(-0.28%) |
Mar 06, 2023 | 9.733 | 9.787 | 9.508 | 9.724 | 529,291 | -0.03(-0.28%) |
Mar 03, 2023 | 9.895 | 9.995 | 9.562 | 9.751 | 1,062,117 | -0.14(-1.46%) |
Mar 02, 2023 | 9.742 | 10.04 | 9.688 | 9.895 | 695,349 | +0.15(+1.57%) |
Mar 01, 2023 | 9.634 | 9.805 | 9.481 | 9.742 | 593,735 | +0.08(+0.84%) |
Feb 28, 2023 | 9.859 | 9.968 | 9.589 | 9.661 | 1,937,932 | -0.31(-3.07%) |
Feb 27, 2023 | 9.454 | 10.09 | 9.391 | 9.968 | 3,743,918 | +0.77(+8.43%) |
Feb 24, 2023 | 9.052 | 9.201 | 8.973 | 9.193 | 2,082,538 | +0.18(+2.05%) |
Feb 23, 2023 | 9.052 | 9.333 | 8.981 | 9.008 | 1,647,100 | +0.07(+0.79%) |
Feb 22, 2023 | 8.797 | 9.086 | 8.797 | 8.938 | 1,076,511 | +0.01(+0.10%) |
Feb 21, 2023 | 8.885 | 8.964 | 8.744 | 8.929 | 1,169,245 | +0.04(+0.50%) |
Feb 17, 2023 | 8.832 | 8.999 | 8.651 | 8.885 | 884,482 | -0.04(-0.49%) |
Feb 16, 2023 | 8.867 | 9.157 | 8.858 | 8.929 | 585,285 | +0.06(+0.69%) |
Feb 15, 2023 | 8.806 | 8.867 | 8.674 | 8.867 | 363,232 | -0.02(-0.20%) |
Feb 14, 2023 | 8.568 | 8.894 | 8.462 | 8.885 | 633,308 | +0.39(+4.55%) |
Feb 13, 2023 | 8.489 | 8.621 | 8.401 | 8.498 | 490,212 | -0.10(-1.13%) |
Feb 10, 2023 | 8.462 | 8.638 | 8.348 | 8.594 | 469,955 | +0.21(+2.52%) |
Feb 09, 2023 | 8.357 | 8.401 | 8.093 | 8.383 | 891,165 | +0.06(+0.74%) |
Feb 08, 2023 | 8.744 | 8.841 | 8.137 | 8.322 | 1,307,606 | -0.52(-5.87%) |
Feb 07, 2023 | 8.647 | 8.858 | 8.542 | 8.841 | 650,627 | +0.33(+3.93%) |
Feb 06, 2023 | 8.700 | 8.762 | 8.436 | 8.506 | 556,143 | -0.21(-2.42%) |
Feb 03, 2023 | 8.823 | 8.906 | 8.665 | 8.718 | 527,882 | -0.03(-0.30%) |
Feb 02, 2023 | 8.920 | 8.946 | 8.630 | 8.744 | 876,258 | -0.23(-2.55%) |
Feb 01, 2023 | 8.885 | 9.061 | 8.762 | 8.973 | 907,703 | +0.02(+0.20%) |
Jan 31, 2023 | 8.920 | 9.122 | 8.911 | 8.955 | 497,772 | -0.01(-0.10%) |
Jan 30, 2023 | 9.281 | 9.342 | 8.894 | 8.964 | 1,301,822 | -0.39(-4.12%) |
Jan 27, 2023 | 9.471 | 9.649 | 9.275 | 9.349 | 1,164,964 | -0.17(-1.74%) |
Jan 26, 2023 | 9.540 | 9.575 | 9.227 | 9.514 | 1,103,850 | -0.09(-0.91%) |
Jan 25, 2023 | 9.445 | 9.636 | 9.340 | 9.601 | 605,677 | +0.07(+0.73%) |
Jan 24, 2023 | 9.706 | 9.786 | 9.473 | 9.532 | 492,053 | -0.12(-1.26%) |
Jan 23, 2023 | 9.584 | 9.871 | 9.411 | 9.654 | 804,610 | +0.20(+2.12%) |
Jan 20, 2023 | 9.575 | 9.575 | 9.358 | 9.453 | 516,441 | +0.14(+1.50%) |
Jan 19, 2023 | 8.983 | 9.549 | 8.975 | 9.314 | 646,441 | +0.19(+2.10%) |
Jan 18, 2023 | 9.314 | 9.471 | 9.062 | 9.123 | 661,748 | -0.17(-1.87%) |
Jan 17, 2023 | 9.184 | 9.410 | 9.183 | 9.297 | 661,659 | +0.21(+2.30%) |
Jan 13, 2023 | 8.940 | 9.192 | 8.905 | 9.088 | 547,490 | +0.06(+0.67%) |
Jan 12, 2023 | 8.740 | 9.123 | 8.687 | 9.027 | 565,849 | +0.36(+4.12%) |
Jan 11, 2023 | 8.574 | 8.731 | 8.513 | 8.670 | 589,405 | +0.15(+1.74%) |
Jan 10, 2023 | 8.583 | 8.705 | 8.478 | 8.522 | 515,916 | -0.05(-0.61%) |
Jan 09, 2023 | 8.400 | 8.923 | 8.400 | 8.574 | 927,505 | +0.22(+2.60%) |
Jan 06, 2023 | 8.287 | 8.635 | 8.287 | 8.357 | 1,368,162 | +0.07(+0.84%) |
Jan 05, 2023 | 8.592 | 8.687 | 8.209 | 8.287 | 1,142,283 | -0.45(-5.18%) |
Jan 04, 2023 | 8.661 | 8.761 | 8.322 | 8.740 | 1,029,381 | +0.09(+1.01%) |
Jan 03, 2023 | 9.671 | 9.749 | 8.313 | 8.653 | 2,745,917 | -1.29(-12.96%) |
Dec 30, 2022 | 9.932 | 10.00 | 9.775 | 9.941 | 502,674 | -0.03(-0.35%) |
Dec 29, 2022 | 9.958 | 10.11 | 9.854 | 9.976 | 511,326 | +0.18(+1.83%) |
Dec 28, 2022 | 10.44 | 10.44 | 9.727 | 9.796 | 1,137,174 | -0.73(-6.97%) |
Dec 27, 2022 | 10.37 | 10.57 | 10.27 | 10.53 | 691,590 | +0.28(+2.78%) |
Dec 23, 2022 | 10.17 | 10.37 | 10.16 | 10.24 | 650,286 | +0.08(+0.76%) |
Dec 22, 2022 | 10.18 | 10.23 | 9.995 | 10.17 | 552,046 | -0.03(-0.34%) |
Dec 21, 2022 | 10.31 | 10.32 | 10.17 | 10.20 | 434,571 | +0.10(+1.03%) |
Dec 20, 2022 | 10.01 | 10.16 | 9.900 | 10.10 | 707,581 | -0.01(-0.09%) |
Dec 19, 2022 | 10.18 | 10.37 | 10.04 | 10.11 | 855,323 | -0.21(-2.01%) |
Dec 16, 2022 | 10.26 | 10.37 | 10.17 | 10.31 | 638,356 | -0.08(-0.75%) |
Dec 15, 2022 | 10.23 | 10.43 | 10.12 | 10.39 | 800,344 | +0.16(+1.60%) |
Dec 14, 2022 | 10.17 | 10.26 | 9.977 | 10.23 | 716,879 | +0.13(+1.28%) |
Dec 13, 2022 | 10.11 | 10.31 | 9.995 | 10.10 | 657,328 | +0.17(+1.74%) |
Dec 12, 2022 | 9.770 | 10.20 | 9.770 | 9.926 | 1,005,345 | +0.36(+3.79%) |
Dec 09, 2022 | 9.641 | 9.744 | 9.550 | 9.563 | 578,370 | -0.04(-0.45%) |
Dec 08, 2022 | 9.667 | 9.744 | 9.485 | 9.606 | 417,396 | +0.13(+1.37%) |
Dec 07, 2022 | 9.658 | 9.753 | 9.425 | 9.477 | 430,442 | +0.04(+0.46%) |
Dec 06, 2022 | 9.727 | 9.934 | 9.261 | 9.434 | 1,100,053 | -0.36(-3.70%) |
Dec 05, 2022 | 9.908 | 10.08 | 9.641 | 9.796 | 1,148,533 | -0.22(-2.16%) |
Dec 02, 2022 | 9.822 | 10.03 | 9.736 | 10.01 | 614,404 | +0.01(+0.09%) |
Dec 01, 2022 | 10.05 | 10.18 | 9.874 | 10.00 | 699,476 | -0.04(-0.43%) |
Nov 30, 2022 | 10.15 | 10.15 | 9.943 | 10.05 | 584,224 | -0.01(-0.09%) |
Nov 29, 2022 | 9.951 | 10.13 | 9.926 | 10.06 | 590,403 | +0.14(+1.41%) |
Nov 28, 2022 | 9.779 | 10.02 | 9.779 | 9.915 | 960,460 | -0.05(-0.51%) |
Nov 25, 2022 | 9.941 | 10.07 | 9.924 | 9.966 | 309,437 | +0.09(+0.86%) |
Nov 23, 2022 | 9.788 | 10.12 | 9.660 | 9.881 | 891,900 | +0.28(+2.92%) |
Nov 22, 2022 | 9.652 | 9.873 | 9.587 | 9.601 | 1,286,868 | +0.08(+0.80%) |
Nov 21, 2022 | 9.499 | 9.567 | 8.954 | 9.524 | 1,197,806 | +0.10(+1.08%) |
Nov 18, 2022 | 9.550 | 9.779 | 9.363 | 9.422 | 1,081,029 | -0.20(-2.12%) |
Nov 17, 2022 | 9.422 | 9.635 | 9.303 | 9.626 | 495,018 | +0.20(+2.17%) |
Nov 16, 2022 | 9.524 | 9.635 | 9.286 | 9.422 | 446,758 | -0.12(-1.25%) |
Nov 15, 2022 | 9.312 | 9.584 | 9.175 | 9.541 | 852,972 | +0.25(+2.65%) |
Nov 14, 2022 | 9.363 | 9.618 | 9.269 | 9.294 | 875,819 | +0.05(+0.55%) |
Nov 11, 2022 | 9.439 | 9.779 | 9.201 | 9.243 | 1,072,186 | -0.09(-1.00%) |
Nov 10, 2022 | 9.269 | 9.354 | 9.100 | 9.337 | 553,161 | +0.30(+3.29%) |
Nov 09, 2022 | 9.099 | 9.141 | 8.878 | 9.039 | 801,671 | -0.34(-3.63%) |
Nov 08, 2022 | 9.320 | 9.439 | 8.852 | 9.380 | 927,587 | +0.03(+0.27%) |
Nov 07, 2022 | 9.184 | 9.516 | 9.184 | 9.354 | 923,410 | +0.26(+2.90%) |
Nov 04, 2022 | 9.218 | 9.294 | 8.886 | 9.090 | 746,038 | +0.14(+1.62%) |
Nov 03, 2022 | 8.861 | 9.082 | 8.818 | 8.946 | 332,700 | +0.05(+0.57%) |
Nov 02, 2022 | 9.150 | 9.226 | 8.871 | 8.895 | 588,728 | -0.15(-1.69%) |
Nov 01, 2022 | 9.107 | 9.218 | 8.946 | 9.048 | 605,099 | +0.00(+0.00%) |
Oct 31, 2022 | 8.980 | 9.218 | 8.852 | 9.048 | 707,832 | +0.15(+1.72%) |
Oct 28, 2022 | 8.776 | 8.937 | 8.631 | 8.895 | 1,038,537 | +0.25(+2.84%) |
Oct 27, 2022 | 9.052 | 9.167 | 8.641 | 8.649 | 1,224,356 | -0.32(-3.57%) |
Oct 26, 2022 | 8.920 | 9.052 | 8.834 | 8.970 | 1,040,487 | +0.05(+0.55%) |
Oct 25, 2022 | 8.797 | 9.052 | 8.698 | 8.920 | 1,187,051 | +0.28(+3.24%) |
Oct 24, 2022 | 8.526 | 8.707 | 8.419 | 8.641 | 971,484 | +0.24(+2.84%) |
Oct 21, 2022 | 8.353 | 8.961 | 8.287 | 8.402 | 1,947,411 | +0.19(+2.30%) |
Oct 20, 2022 | 8.238 | 8.312 | 8.098 | 8.213 | 602,881 | -0.07(-0.79%) |
Oct 19, 2022 | 8.230 | 8.411 | 8.196 | 8.279 | 472,197 | -0.04(-0.49%) |
Oct 18, 2022 | 8.369 | 8.567 | 8.246 | 8.320 | 304,984 | -0.03(-0.39%) |
Oct 17, 2022 | 8.238 | 8.439 | 8.205 | 8.353 | 675,568 | +0.12(+1.50%) |
Oct 14, 2022 | 8.394 | 8.427 | 8.115 | 8.230 | 539,578 | -0.25(-2.91%) |
Oct 13, 2022 | 7.934 | 8.674 | 7.934 | 8.476 | 543,267 | +0.36(+4.46%) |
Oct 12, 2022 | 8.082 | 8.180 | 7.922 | 8.115 | 191,793 | +0.04(+0.51%) |
Oct 11, 2022 | 8.131 | 8.254 | 7.884 | 8.073 | 472,952 | -0.07(-0.91%) |
Oct 10, 2022 | 8.353 | 8.411 | 8.075 | 8.147 | 488,355 | -0.12(-1.39%) |
Oct 07, 2022 | 8.526 | 8.583 | 8.205 | 8.263 | 530,843 | -0.26(-3.09%) |
Oct 06, 2022 | 8.608 | 8.738 | 8.394 | 8.526 | 650,564 | +0.01(+0.10%) |
Oct 05, 2022 | 8.320 | 8.698 | 8.123 | 8.517 | 708,915 | +0.19(+2.27%) |
Oct 04, 2022 | 8.189 | 8.386 | 8.098 | 8.328 | 954,684 | +0.30(+3.79%) |
Oct 03, 2022 | 7.917 | 8.131 | 7.827 | 8.024 | 695,267 | +0.30(+3.83%) |
Sep 30, 2022 | 7.736 | 8.016 | 7.662 | 7.728 | 418,714 | -0.12(-1.47%) |
Sep 29, 2022 | 7.810 | 7.860 | 7.531 | 7.843 | 767,121 | -0.15(-1.91%) |
Sep 28, 2022 | 7.671 | 8.110 | 7.598 | 7.996 | 1,219,697 | +0.45(+6.03%) |
Sep 27, 2022 | 8.077 | 8.118 | 7.413 | 7.541 | 1,593,154 | -0.22(-2.82%) |
Sep 26, 2022 | 7.801 | 8.175 | 7.744 | 7.761 | 894,362 | -0.23(-2.85%) |
Sep 23, 2022 | 8.313 | 8.313 | 7.856 | 7.988 | 1,391,746 | -0.63(-7.26%) |
Sep 22, 2022 | 9.011 | 9.072 | 8.605 | 8.613 | 734,071 | -0.32(-3.63%) |
Sep 21, 2022 | 9.084 | 9.287 | 8.938 | 8.938 | 506,704 | -0.13(-1.43%) |
Sep 20, 2022 | 9.254 | 9.254 | 8.946 | 9.067 | 668,830 | -0.13(-1.41%) |
Sep 19, 2022 | 8.905 | 9.279 | 8.840 | 9.197 | 923,216 | +0.01(+0.09%) |
Sep 16, 2022 | 9.619 | 9.684 | 9.189 | 9.189 | 925,929 | -0.54(-5.59%) |
Sep 15, 2022 | 9.757 | 9.892 | 9.579 | 9.733 | 814,379 | -0.14(-1.40%) |
Sep 14, 2022 | 9.546 | 10.00 | 9.538 | 9.871 | 1,144,954 | +0.49(+5.19%) |
Sep 13, 2022 | 9.368 | 9.571 | 9.343 | 9.384 | 430,128 | -0.07(-0.77%) |
Sep 12, 2022 | 9.538 | 9.628 | 9.343 | 9.457 | 547,739 | +0.06(+0.60%) |
Sep 09, 2022 | 9.149 | 9.408 | 9.149 | 9.400 | 741,865 | +0.45(+4.99%) |
Sep 08, 2022 | 8.929 | 9.093 | 8.820 | 8.954 | 860,595 | +0.18(+2.04%) |
Sep 07, 2022 | 9.181 | 9.185 | 8.645 | 8.775 | 1,452,014 | -0.68(-7.21%) |
Sep 06, 2022 | 9.684 | 9.790 | 9.433 | 9.457 | 917,771 | -0.13(-1.35%) |
Sep 02, 2022 | 9.733 | 9.733 | 9.449 | 9.587 | 857,157 | +0.11(+1.20%) |
Sep 01, 2022 | 9.944 | 10.03 | 9.376 | 9.473 | 1,720,755 | -0.62(-6.11%) |
Aug 31, 2022 | 10.50 | 10.66 | 10.02 | 10.09 | 1,439,586 | -0.52(-4.90%) |
Aug 30, 2022 | 11.09 | 11.09 | 10.50 | 10.61 | 1,179,428 | -0.45(-4.08%) |
Aug 29, 2022 | 11.21 | 11.54 | 11.05 | 11.06 | 1,160,721 | -0.12(-1.07%) |
Aug 26, 2022 | 11.46 | 11.64 | 11.10 | 11.18 | 973,256 | -0.14(-1.27%) |
Aug 25, 2022 | 11.37 | 11.44 | 10.79 | 11.33 | 1,034,306 | +0.12(+1.07%) |
Aug 24, 2022 | 11.59 | 11.85 | 11.08 | 11.21 | 1,096,403 | -0.25(-2.17%) |
Aug 23, 2022 | 11.81 | 12.01 | 11.45 | 11.45 | 1,047,669 | -0.26(-2.19%) |
Aug 22, 2022 | 11.62 | 11.90 | 11.46 | 11.71 | 1,887,470 | +0.26(+2.31%) |
Aug 19, 2022 | 12.16 | 12.36 | 11.40 | 11.45 | 2,302,906 | -0.69(-5.68%) |
Aug 18, 2022 | 11.73 | 12.16 | 11.69 | 12.13 | 1,153,089 | +0.57(+4.92%) |
Aug 17, 2022 | 11.27 | 11.68 | 11.10 | 11.57 | 804,904 | +0.39(+3.51%) |
Aug 16, 2022 | 11.37 | 11.53 | 11.06 | 11.17 | 875,373 | +0.14(+1.23%) |
Aug 15, 2022 | 10.97 | 11.13 | 10.64 | 11.04 | 753,001 | -0.26(-2.27%) |
Aug 12, 2022 | 10.85 | 11.40 | 10.72 | 11.29 | 920,606 | +0.55(+5.15%) |
Aug 11, 2022 | 10.81 | 11.05 | 10.68 | 10.74 | 875,870 | +0.15(+1.44%) |
Aug 10, 2022 | 10.38 | 10.72 | 10.18 | 10.59 | 908,012 | +0.16(+1.54%) |
Aug 09, 2022 | 10.19 | 10.48 | 10.04 | 10.43 | 873,385 | +0.25(+2.44%) |
Aug 08, 2022 | 9.724 | 10.19 | 9.660 | 10.18 | 922,752 | +0.38(+3.92%) |
Aug 05, 2022 | 9.404 | 9.932 | 9.307 | 9.796 | 326,688 | +0.17(+1.75%) |
Aug 04, 2022 | 9.748 | 9.907 | 9.432 | 9.628 | 711,511 | -0.21(-2.12%) |
Aug 03, 2022 | 9.724 | 9.908 | 9.468 | 9.836 | 848,997 | +0.16(+1.66%) |
Aug 02, 2022 | 9.916 | 9.996 | 9.652 | 9.676 | 398,568 | -0.34(-3.36%) |