Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.189 | 9.198 | 9.020 | 9.056 | 14,682,830 | -0.12(-1.36%) |
Jul 28, 2023 | 9.074 | 9.220 | 8.980 | 9.180 | 10,361,523 | +0.20(+2.28%) |
Jul 27, 2023 | 9.274 | 9.343 | 8.941 | 8.976 | 16,717,745 | -0.25(-2.67%) |
Jul 26, 2023 | 9.134 | 9.318 | 9.134 | 9.222 | 14,862,343 | +0.09(+0.96%) |
Jul 25, 2023 | 9.072 | 9.266 | 8.985 | 9.134 | 20,483,028 | +0.12(+1.36%) |
Jul 24, 2023 | 8.914 | 9.072 | 8.875 | 9.011 | 14,168,001 | +0.14(+1.58%) |
Jul 21, 2023 | 8.967 | 8.967 | 8.835 | 8.870 | 8,616,078 | -0.04(-0.39%) |
Jul 20, 2023 | 9.046 | 9.046 | 8.901 | 8.906 | 12,102,126 | -0.15(-1.65%) |
Jul 19, 2023 | 9.055 | 9.143 | 9.037 | 9.055 | 9,663,716 | +0.04(+0.49%) |
Jul 18, 2023 | 8.976 | 9.064 | 8.941 | 9.011 | 9,558,672 | +0.04(+0.49%) |
Jul 17, 2023 | 8.888 | 8.993 | 8.818 | 8.967 | 8,795,298 | +0.07(+0.79%) |
Jul 14, 2023 | 9.020 | 9.020 | 8.870 | 8.897 | 8,293,831 | -0.11(-1.17%) |
Jul 13, 2023 | 8.914 | 9.125 | 8.907 | 9.002 | 11,999,308 | +0.09(+0.99%) |
Jul 12, 2023 | 8.888 | 8.923 | 8.844 | 8.914 | 11,959,711 | +0.18(+2.01%) |
Jul 11, 2023 | 8.774 | 8.875 | 8.686 | 8.739 | 10,565,838 | -0.02(-0.20%) |
Jul 10, 2023 | 8.581 | 8.756 | 8.545 | 8.756 | 7,850,969 | +0.18(+2.15%) |
Jul 07, 2023 | 8.300 | 8.660 | 8.300 | 8.572 | 10,646,633 | +0.25(+3.06%) |
Jul 06, 2023 | 8.502 | 8.502 | 8.185 | 8.317 | 17,439,624 | -0.28(-3.27%) |
Jul 05, 2023 | 8.765 | 8.791 | 8.589 | 8.598 | 9,834,914 | -0.16(-1.81%) |
Jul 03, 2023 | 8.906 | 8.923 | 8.730 | 8.756 | 6,744,045 | -0.14(-1.58%) |
Jun 30, 2023 | 8.949 | 8.959 | 8.835 | 8.897 | 11,537,393 | -0.02(-0.20%) |
Jun 29, 2023 | 8.932 | 8.941 | 8.747 | 8.914 | 15,590,522 | -0.04(-0.49%) |
Jun 28, 2023 | 8.941 | 8.971 | 8.904 | 8.958 | 12,866,540 | +0.03(+0.29%) |
Jun 27, 2023 | 8.828 | 8.950 | 8.759 | 8.932 | 11,531,853 | +0.11(+1.28%) |
Jun 26, 2023 | 8.672 | 8.906 | 8.620 | 8.819 | 12,396,371 | +0.19(+2.21%) |
Jun 23, 2023 | 8.759 | 8.776 | 8.620 | 8.628 | 11,050,535 | -0.16(-1.88%) |
Jun 22, 2023 | 8.819 | 8.837 | 8.767 | 8.793 | 7,095,688 | -0.04(-0.49%) |
Jun 21, 2023 | 8.819 | 8.897 | 8.767 | 8.837 | 7,501,538 | +0.04(+0.49%) |
Jun 20, 2023 | 8.828 | 8.854 | 8.767 | 8.793 | 7,753,748 | -0.07(-0.78%) |
Jun 16, 2023 | 8.880 | 8.923 | 8.802 | 8.863 | 10,250,143 | -0.03(-0.39%) |
Jun 15, 2023 | 8.767 | 8.950 | 8.759 | 8.897 | 10,089,466 | +0.11(+1.28%) |
Jun 14, 2023 | 8.837 | 8.913 | 8.706 | 8.785 | 13,347,390 | -0.02(-0.20%) |
Jun 13, 2023 | 8.750 | 8.828 | 8.698 | 8.802 | 13,236,373 | +0.10(+1.10%) |
Jun 12, 2023 | 8.498 | 8.724 | 8.472 | 8.706 | 14,268,702 | +0.21(+2.45%) |
Jun 09, 2023 | 8.455 | 8.520 | 8.420 | 8.498 | 15,758,234 | +0.05(+0.62%) |
Jun 08, 2023 | 8.416 | 8.520 | 8.381 | 8.446 | 9,165,895 | +0.04(+0.52%) |
Jun 07, 2023 | 8.429 | 8.516 | 8.368 | 8.403 | 11,246,107 | +0.02(+0.21%) |
Jun 06, 2023 | 8.212 | 8.437 | 8.203 | 8.385 | 9,988,774 | +0.15(+1.79%) |
Jun 05, 2023 | 8.255 | 8.272 | 8.153 | 8.238 | 9,161,199 | +0.02(+0.21%) |
Jun 02, 2023 | 8.281 | 8.333 | 8.186 | 8.220 | 10,335,861 | +0.02(+0.21%) |
Jun 01, 2023 | 7.977 | 8.212 | 7.969 | 8.203 | 11,800,317 | +0.23(+2.83%) |
May 31, 2023 | 7.960 | 8.051 | 7.877 | 7.977 | 12,933,829 | -0.07(-0.86%) |
May 30, 2023 | 7.856 | 8.090 | 7.808 | 8.047 | 13,307,924 | +0.24(+3.11%) |
May 26, 2023 | 7.504 | 7.821 | 7.418 | 7.804 | 13,728,235 | +0.31(+4.11%) |
May 25, 2023 | 7.590 | 7.590 | 7.341 | 7.495 | 18,231,354 | -0.10(-1.35%) |
May 24, 2023 | 7.709 | 7.709 | 7.495 | 7.598 | 18,624,110 | -0.12(-1.55%) |
May 23, 2023 | 7.889 | 7.941 | 7.718 | 7.718 | 12,450,047 | -0.14(-1.74%) |
May 22, 2023 | 7.915 | 7.928 | 7.812 | 7.855 | 9,302,330 | -0.03(-0.43%) |
May 19, 2023 | 7.966 | 8.018 | 7.821 | 7.889 | 10,549,393 | -0.06(-0.75%) |
May 18, 2023 | 7.864 | 7.958 | 7.821 | 7.949 | 7,925,289 | +0.08(+0.98%) |
May 17, 2023 | 7.752 | 7.915 | 7.727 | 7.872 | 7,845,325 | +0.15(+1.88%) |
May 16, 2023 | 7.778 | 7.804 | 7.714 | 7.727 | 6,096,820 | -0.09(-1.10%) |
May 15, 2023 | 7.889 | 7.945 | 7.748 | 7.812 | 14,587,874 | -0.04(-0.55%) |
May 12, 2023 | 8.026 | 8.026 | 7.838 | 7.855 | 7,540,590 | -0.15(-1.82%) |
May 11, 2023 | 7.966 | 8.009 | 7.907 | 8.001 | 6,129,206 | +0.00(+0.00%) |
May 10, 2023 | 8.138 | 8.215 | 7.907 | 8.001 | 11,084,123 | -0.02(-0.21%) |
May 09, 2023 | 8.086 | 8.104 | 7.984 | 8.018 | 7,264,556 | -0.12(-1.47%) |
May 08, 2023 | 8.112 | 8.163 | 8.035 | 8.138 | 7,199,458 | +0.03(+0.32%) |
May 05, 2023 | 8.052 | 8.163 | 8.009 | 8.112 | 9,422,215 | +0.19(+2.38%) |
May 04, 2023 | 7.992 | 8.026 | 7.812 | 7.924 | 15,704,456 | -0.14(-1.70%) |
May 03, 2023 | 7.941 | 8.258 | 7.941 | 8.061 | 18,071,454 | +0.15(+1.84%) |
May 02, 2023 | 8.198 | 8.245 | 7.795 | 7.915 | 17,599,750 | -0.28(-3.45%) |
May 01, 2023 | 8.472 | 8.480 | 8.181 | 8.198 | 16,486,331 | -0.29(-3.43%) |
Apr 28, 2023 | 8.420 | 8.540 | 8.403 | 8.489 | 15,059,964 | +0.11(+1.33%) |
Apr 27, 2023 | 8.318 | 8.438 | 8.318 | 8.378 | 9,693,865 | +0.10(+1.24%) |
Apr 26, 2023 | 8.317 | 8.406 | 8.207 | 8.275 | 13,889,150 | +0.03(+0.31%) |
Apr 25, 2023 | 8.469 | 8.503 | 8.207 | 8.249 | 17,142,890 | -0.25(-2.99%) |
Apr 24, 2023 | 8.512 | 8.571 | 8.321 | 8.503 | 16,472,860 | +0.00(+0.00%) |
Apr 21, 2023 | 8.410 | 8.503 | 8.334 | 8.503 | 10,399,333 | +0.06(+0.70%) |
Apr 20, 2023 | 8.410 | 8.478 | 8.359 | 8.444 | 11,293,939 | -0.02(-0.20%) |
Apr 19, 2023 | 8.427 | 8.520 | 8.359 | 8.461 | 6,616,730 | +0.00(+0.00%) |
Apr 18, 2023 | 8.512 | 8.520 | 8.393 | 8.461 | 9,969,666 | -0.06(-0.70%) |
Apr 17, 2023 | 8.427 | 8.571 | 8.334 | 8.520 | 12,748,662 | +0.09(+1.10%) |
Apr 14, 2023 | 8.529 | 8.554 | 8.304 | 8.427 | 15,744,686 | -0.08(-0.99%) |
Apr 13, 2023 | 8.503 | 8.537 | 8.376 | 8.512 | 8,946,785 | +0.04(+0.50%) |
Apr 12, 2023 | 8.605 | 8.622 | 8.469 | 8.469 | 9,239,476 | -0.03(-0.30%) |
Apr 11, 2023 | 8.503 | 8.571 | 8.398 | 8.495 | 11,197,686 | +0.02(+0.20%) |
Apr 10, 2023 | 8.689 | 8.723 | 8.258 | 8.478 | 20,670,706 | -0.23(-2.62%) |
Apr 06, 2023 | 8.774 | 8.795 | 8.681 | 8.706 | 6,465,781 | +0.00(+0.00%) |
Apr 05, 2023 | 8.546 | 8.816 | 8.529 | 8.706 | 11,516,440 | +0.12(+1.38%) |
Apr 04, 2023 | 8.478 | 8.613 | 8.393 | 8.588 | 14,875,634 | +0.14(+1.70%) |
Apr 03, 2023 | 8.512 | 8.584 | 8.419 | 8.444 | 11,275,174 | -0.08(-0.99%) |
Mar 31, 2023 | 8.393 | 8.529 | 8.385 | 8.529 | 17,212,290 | +0.14(+1.72%) |
Mar 30, 2023 | 8.368 | 8.393 | 8.279 | 8.385 | 7,182,613 | +0.08(+1.02%) |
Mar 29, 2023 | 8.317 | 8.342 | 8.267 | 8.300 | 11,047,494 | +0.06(+0.71%) |
Mar 28, 2023 | 8.225 | 8.284 | 8.166 | 8.242 | 13,680,579 | -0.03(-0.30%) |
Mar 27, 2023 | 8.309 | 8.342 | 8.192 | 8.267 | 12,903,130 | +0.08(+1.02%) |
Mar 24, 2023 | 7.983 | 8.200 | 7.857 | 8.183 | 14,409,396 | +0.13(+1.66%) |
Mar 23, 2023 | 8.217 | 8.467 | 8.008 | 8.049 | 22,077,210 | -0.11(-1.33%) |
Mar 22, 2023 | 8.192 | 8.329 | 8.116 | 8.158 | 16,164,403 | -0.08(-0.91%) |
Mar 21, 2023 | 8.225 | 8.296 | 8.200 | 8.233 | 12,547,092 | +0.14(+1.76%) |
Mar 20, 2023 | 8.175 | 8.258 | 8.091 | 8.091 | 16,789,096 | -0.05(-0.62%) |
Mar 17, 2023 | 8.292 | 8.292 | 8.058 | 8.141 | 20,122,626 | -0.18(-2.21%) |
Mar 16, 2023 | 8.233 | 8.350 | 8.137 | 8.325 | 22,546,374 | +0.06(+0.71%) |
Mar 15, 2023 | 8.417 | 8.451 | 8.200 | 8.267 | 31,116,890 | -0.31(-3.61%) |
Mar 14, 2023 | 8.476 | 8.835 | 8.451 | 8.576 | 21,263,664 | +0.25(+3.01%) |
Mar 13, 2023 | 8.183 | 8.417 | 7.958 | 8.325 | 31,909,926 | -0.01(-0.10%) |
Mar 10, 2023 | 8.710 | 8.759 | 8.317 | 8.334 | 22,986,492 | -0.40(-4.59%) |
Mar 09, 2023 | 9.019 | 9.078 | 8.718 | 8.735 | 14,855,678 | -0.30(-3.33%) |
Mar 08, 2023 | 8.986 | 9.053 | 8.910 | 9.036 | 12,357,084 | +0.18(+2.08%) |
Mar 07, 2023 | 8.994 | 9.044 | 8.835 | 8.852 | 6,941,721 | -0.11(-1.21%) |
Mar 06, 2023 | 8.986 | 9.090 | 8.952 | 8.961 | 8,010,199 | +0.01(+0.09%) |
Mar 03, 2023 | 8.860 | 9.002 | 8.827 | 8.952 | 8,216,937 | +0.13(+1.52%) |
Mar 02, 2023 | 8.752 | 8.852 | 8.660 | 8.818 | 12,053,503 | -0.03(-0.38%) |
Mar 01, 2023 | 9.044 | 9.086 | 8.793 | 8.852 | 12,940,534 | -0.23(-2.58%) |
Feb 28, 2023 | 9.094 | 9.136 | 9.036 | 9.086 | 13,302,095 | -0.02(-0.18%) |
Feb 27, 2023 | 9.278 | 9.303 | 9.086 | 9.103 | 11,248,666 | -0.08(-0.82%) |
Feb 24, 2023 | 9.261 | 9.302 | 9.112 | 9.178 | 14,150,198 | -0.18(-1.94%) |
Feb 23, 2023 | 9.335 | 9.401 | 9.236 | 9.360 | 7,008,258 | +0.06(+0.62%) |
Feb 22, 2023 | 9.203 | 9.347 | 9.194 | 9.302 | 8,803,883 | +0.11(+1.17%) |
Feb 21, 2023 | 9.360 | 9.380 | 9.128 | 9.194 | 15,582,581 | -0.22(-2.37%) |
Feb 17, 2023 | 9.476 | 9.492 | 9.352 | 9.418 | 7,769,335 | -0.07(-0.70%) |
Feb 16, 2023 | 9.393 | 9.575 | 9.343 | 9.484 | 7,990,993 | -0.01(-0.09%) |
Feb 15, 2023 | 9.385 | 9.509 | 9.302 | 9.492 | 10,381,373 | +0.06(+0.61%) |
Feb 14, 2023 | 9.442 | 9.500 | 9.294 | 9.434 | 11,365,997 | -0.02(-0.26%) |
Feb 13, 2023 | 9.385 | 9.484 | 9.364 | 9.459 | 16,323,661 | +0.07(+0.79%) |
Feb 10, 2023 | 9.459 | 9.509 | 9.302 | 9.385 | 19,304,594 | -0.09(-0.96%) |
Feb 09, 2023 | 9.806 | 9.889 | 9.418 | 9.476 | 20,641,178 | -0.22(-2.30%) |
Feb 08, 2023 | 9.699 | 9.715 | 9.558 | 9.699 | 10,840,879 | -0.01(-0.09%) |
Feb 07, 2023 | 9.533 | 9.724 | 9.455 | 9.707 | 13,347,925 | +0.19(+2.00%) |
Feb 06, 2023 | 9.748 | 9.748 | 9.476 | 9.517 | 18,035,858 | -0.37(-3.76%) |
Feb 03, 2023 | 9.914 | 9.955 | 9.848 | 9.889 | 12,773,505 | -0.15(-1.48%) |
Feb 02, 2023 | 9.980 | 10.13 | 9.980 | 10.04 | 16,094,884 | +0.16(+1.59%) |
Feb 01, 2023 | 9.567 | 9.972 | 9.558 | 9.881 | 20,076,152 | +0.29(+3.02%) |
Jan 31, 2023 | 9.401 | 9.781 | 9.360 | 9.591 | 27,446,302 | +0.26(+2.84%) |
Jan 30, 2023 | 9.525 | 9.542 | 9.302 | 9.327 | 17,231,348 | -0.23(-2.42%) |
Jan 27, 2023 | 9.427 | 9.599 | 9.411 | 9.558 | 14,142,780 | +0.15(+1.57%) |
Jan 26, 2023 | 9.337 | 9.419 | 9.292 | 9.411 | 13,537,627 | +0.10(+1.05%) |
Jan 25, 2023 | 9.378 | 9.395 | 9.264 | 9.313 | 13,898,067 | -0.10(-1.04%) |
Jan 24, 2023 | 9.452 | 9.493 | 9.395 | 9.411 | 9,287,257 | -0.07(-0.69%) |
Jan 23, 2023 | 9.460 | 9.501 | 9.362 | 9.476 | 17,131,524 | +0.04(+0.43%) |
Jan 20, 2023 | 9.296 | 9.460 | 9.239 | 9.435 | 14,511,020 | +0.13(+1.41%) |
Jan 19, 2023 | 9.264 | 9.321 | 9.194 | 9.305 | 10,657,382 | +0.01(+0.09%) |
Jan 18, 2023 | 9.231 | 9.370 | 9.215 | 9.296 | 13,390,466 | +0.12(+1.34%) |
Jan 17, 2023 | 9.255 | 9.325 | 9.165 | 9.174 | 17,483,492 | -0.07(-0.80%) |
Jan 13, 2023 | 9.174 | 9.296 | 9.133 | 9.247 | 12,493,832 | +0.02(+0.18%) |
Jan 12, 2023 | 9.198 | 9.321 | 9.165 | 9.231 | 11,890,858 | +0.11(+1.26%) |
Jan 11, 2023 | 9.026 | 9.202 | 9.030 | 9.116 | 11,709,348 | +0.13(+1.46%) |
Jan 10, 2023 | 8.891 | 9.010 | 8.863 | 8.985 | 11,075,586 | +0.09(+1.01%) |
Jan 09, 2023 | 8.920 | 9.056 | 8.846 | 8.895 | 14,633,277 | +0.02(+0.18%) |
Jan 06, 2023 | 8.764 | 8.904 | 8.683 | 8.879 | 11,557,769 | +0.19(+2.17%) |
Jan 05, 2023 | 8.650 | 8.748 | 8.552 | 8.691 | 9,014,080 | -0.01(-0.09%) |
Jan 04, 2023 | 8.650 | 8.752 | 8.625 | 8.699 | 12,400,687 | +0.14(+1.63%) |
Jan 03, 2023 | 8.543 | 8.756 | 8.486 | 8.560 | 14,621,128 | +0.09(+1.06%) |
Dec 30, 2022 | 8.470 | 8.548 | 8.388 | 8.470 | 11,561,519 | -0.11(-1.24%) |
Dec 29, 2022 | 8.462 | 8.642 | 8.429 | 8.576 | 10,633,652 | +0.16(+1.95%) |
Dec 28, 2022 | 8.639 | 8.671 | 8.372 | 8.413 | 13,016,235 | -0.23(-2.71%) |
Dec 27, 2022 | 8.655 | 8.671 | 8.506 | 8.647 | 13,684,484 | -0.02(-0.19%) |
Dec 23, 2022 | 8.615 | 8.671 | 8.534 | 8.663 | 11,193,051 | +0.05(+0.56%) |
Dec 22, 2022 | 8.566 | 8.631 | 8.356 | 8.615 | 15,643,297 | +0.06(+0.66%) |
Dec 21, 2022 | 8.469 | 8.607 | 8.453 | 8.558 | 17,242,244 | +0.20(+2.42%) |
Dec 20, 2022 | 8.178 | 8.396 | 8.049 | 8.356 | 20,974,528 | +0.12(+1.47%) |
Dec 19, 2022 | 8.178 | 8.356 | 8.146 | 8.235 | 11,450,217 | +0.03(+0.39%) |
Dec 16, 2022 | 8.170 | 8.267 | 8.097 | 8.202 | 23,722,562 | -0.08(-0.98%) |
Dec 15, 2022 | 8.146 | 8.356 | 8.089 | 8.283 | 16,041,266 | +0.08(+0.99%) |
Dec 14, 2022 | 8.186 | 8.332 | 8.097 | 8.202 | 14,619,479 | -0.02(-0.29%) |
Dec 13, 2022 | 8.218 | 8.449 | 8.174 | 8.227 | 14,618,507 | +0.21(+2.62%) |
Dec 12, 2022 | 8.008 | 8.073 | 7.935 | 8.016 | 13,086,041 | +0.01(+0.10%) |
Dec 09, 2022 | 8.008 | 8.105 | 7.960 | 8.008 | 10,580,734 | -0.02(-0.20%) |
Dec 08, 2022 | 7.968 | 8.057 | 7.927 | 8.024 | 7,732,560 | +0.07(+0.92%) |
Dec 07, 2022 | 7.822 | 7.984 | 7.749 | 7.951 | 9,693,498 | +0.11(+1.44%) |
Dec 06, 2022 | 7.943 | 7.984 | 7.725 | 7.838 | 14,415,172 | -0.11(-1.32%) |
Dec 05, 2022 | 8.089 | 8.113 | 7.871 | 7.943 | 11,242,634 | -0.15(-1.90%) |
Dec 02, 2022 | 8.065 | 8.113 | 7.871 | 8.097 | 16,676,989 | -0.05(-0.60%) |
Dec 01, 2022 | 8.105 | 8.291 | 8.081 | 8.146 | 11,648,531 | +0.06(+0.80%) |
Nov 30, 2022 | 7.774 | 8.105 | 7.733 | 8.081 | 17,507,304 | +0.23(+2.88%) |
Nov 29, 2022 | 7.798 | 7.858 | 7.733 | 7.854 | 10,794,427 | +0.06(+0.73%) |
Nov 28, 2022 | 7.990 | 8.030 | 7.790 | 7.798 | 13,264,311 | -0.21(-2.59%) |
Nov 25, 2022 | 7.894 | 8.045 | 7.870 | 8.006 | 8,047,682 | +0.14(+1.73%) |
Nov 23, 2022 | 7.622 | 7.902 | 7.582 | 7.870 | 13,726,299 | +0.28(+3.68%) |
Nov 22, 2022 | 7.526 | 7.678 | 7.510 | 7.590 | 14,104,259 | +0.08(+1.06%) |
Nov 21, 2022 | 7.286 | 7.518 | 7.286 | 7.510 | 11,834,473 | +0.22(+2.96%) |
Nov 18, 2022 | 7.438 | 7.470 | 7.239 | 7.294 | 10,393,681 | -0.07(-0.98%) |
Nov 17, 2022 | 7.430 | 7.454 | 7.207 | 7.366 | 16,158,483 | -0.19(-2.54%) |
Nov 16, 2022 | 7.670 | 7.686 | 7.454 | 7.558 | 16,705,780 | -0.10(-1.36%) |
Nov 15, 2022 | 7.622 | 7.774 | 7.486 | 7.662 | 14,570,787 | +0.18(+2.46%) |
Nov 14, 2022 | 7.726 | 7.782 | 7.442 | 7.478 | 19,122,398 | -0.22(-2.80%) |
Nov 11, 2022 | 7.550 | 7.758 | 7.430 | 7.694 | 18,049,634 | +0.14(+1.90%) |
Nov 10, 2022 | 7.191 | 7.574 | 7.175 | 7.550 | 29,834,314 | +0.66(+9.63%) |
Nov 09, 2022 | 6.887 | 7.063 | 6.791 | 6.887 | 13,517,000 | +0.05(+0.70%) |
Nov 08, 2022 | 6.751 | 6.967 | 6.675 | 6.839 | 16,189,100 | +0.10(+1.42%) |
Nov 07, 2022 | 6.759 | 6.799 | 6.573 | 6.743 | 12,902,403 | +0.07(+1.08%) |
Nov 04, 2022 | 6.535 | 6.695 | 6.487 | 6.671 | 16,704,514 | +0.24(+3.73%) |
Nov 03, 2022 | 6.400 | 6.515 | 6.240 | 6.432 | 16,884,534 | -0.09(-1.35%) |
Nov 02, 2022 | 6.535 | 6.847 | 6.456 | 6.519 | 21,836,334 | -0.05(-0.73%) |
Nov 01, 2022 | 6.679 | 6.775 | 6.527 | 6.567 | 15,729,412 | +0.00(+0.00%) |
Oct 31, 2022 | 6.495 | 6.615 | 6.428 | 6.567 | 21,322,230 | +0.03(+0.49%) |
Oct 28, 2022 | 6.232 | 6.559 | 6.208 | 6.535 | 25,961,194 | +0.33(+5.28%) |
Oct 27, 2022 | 6.460 | 6.578 | 6.192 | 6.208 | 40,992,136 | -0.02(-0.38%) |
Oct 26, 2022 | 6.294 | 6.443 | 6.200 | 6.231 | 28,239,226 | +0.01(+0.13%) |
Oct 25, 2022 | 5.893 | 6.279 | 5.744 | 6.224 | 29,446,516 | +0.23(+3.81%) |
Oct 24, 2022 | 6.113 | 6.129 | 5.870 | 5.995 | 19,137,456 | -0.09(-1.55%) |
Oct 21, 2022 | 6.145 | 6.145 | 5.988 | 6.090 | 27,429,744 | -0.07(-1.15%) |
Oct 20, 2022 | 6.263 | 6.310 | 6.145 | 6.161 | 13,372,355 | -0.06(-1.01%) |
Oct 19, 2022 | 6.294 | 6.322 | 6.165 | 6.224 | 16,206,349 | -0.14(-2.23%) |
Oct 18, 2022 | 6.405 | 6.527 | 6.279 | 6.365 | 16,245,092 | +0.10(+1.63%) |
Oct 17, 2022 | 6.342 | 6.420 | 6.192 | 6.263 | 14,551,017 | +0.06(+0.89%) |
Oct 14, 2022 | 6.405 | 6.490 | 6.200 | 6.208 | 17,901,846 | -0.12(-1.87%) |
Oct 13, 2022 | 6.184 | 6.377 | 6.082 | 6.326 | 26,672,468 | +0.03(+0.50%) |
Oct 12, 2022 | 6.397 | 6.491 | 6.051 | 6.294 | 34,687,792 | -0.13(-2.08%) |
Oct 11, 2022 | 5.822 | 6.507 | 5.818 | 6.428 | 53,807,472 | +0.63(+10.85%) |
Oct 10, 2022 | 6.184 | 6.279 | 5.791 | 5.799 | 30,050,750 | -0.39(-6.35%) |
Oct 07, 2022 | 6.389 | 6.475 | 6.153 | 6.192 | 35,675,840 | -0.26(-4.02%) |
Oct 06, 2022 | 6.680 | 6.731 | 6.373 | 6.452 | 33,095,876 | -0.24(-3.53%) |
Oct 05, 2022 | 7.034 | 7.034 | 6.475 | 6.688 | 30,256,180 | -0.48(-6.70%) |
Oct 04, 2022 | 6.829 | 7.199 | 6.829 | 7.168 | 25,607,852 | +0.46(+6.92%) |
Oct 03, 2022 | 6.696 | 6.849 | 6.373 | 6.704 | 23,639,822 | +0.08(+1.19%) |
Sep 30, 2022 | 6.861 | 6.924 | 6.601 | 6.625 | 28,104,124 | -0.20(-3.00%) |
Sep 29, 2022 | 7.089 | 7.097 | 6.601 | 6.829 | 33,826,232 | -0.33(-4.62%) |
Sep 28, 2022 | 7.121 | 7.327 | 7.012 | 7.160 | 36,536,028 | +0.11(+1.54%) |
Sep 27, 2022 | 7.595 | 7.630 | 7.012 | 7.051 | 48,087,156 | -0.42(-5.61%) |
Sep 26, 2022 | 8.037 | 8.113 | 7.439 | 7.471 | 36,892,196 | -0.62(-7.68%) |
Sep 23, 2022 | 8.340 | 8.340 | 7.999 | 8.092 | 14,270,958 | -0.27(-3.25%) |
Sep 22, 2022 | 8.565 | 8.581 | 8.317 | 8.364 | 12,296,747 | -0.20(-2.36%) |
Sep 21, 2022 | 8.729 | 8.729 | 8.565 | 8.565 | 10,783,563 | -0.12(-1.43%) |
Sep 20, 2022 | 8.705 | 8.736 | 8.612 | 8.690 | 9,472,989 | -0.06(-0.71%) |
Sep 19, 2022 | 8.597 | 8.798 | 8.589 | 8.752 | 9,371,879 | +0.02(+0.27%) |
Sep 16, 2022 | 8.628 | 8.752 | 8.527 | 8.729 | 16,949,102 | +0.04(+0.45%) |
Sep 15, 2022 | 8.969 | 9.062 | 8.690 | 8.690 | 11,451,224 | -0.28(-3.12%) |
Sep 14, 2022 | 8.993 | 9.039 | 8.907 | 8.969 | 11,583,942 | +0.00(+0.00%) |
Sep 13, 2022 | 9.055 | 9.094 | 8.930 | 8.969 | 10,678,564 | -0.23(-2.53%) |
Sep 12, 2022 | 9.311 | 9.365 | 9.179 | 9.202 | 9,281,939 | -0.05(-0.50%) |
Sep 09, 2022 | 9.358 | 9.412 | 9.241 | 9.249 | 8,672,979 | -0.09(-0.92%) |
Sep 08, 2022 | 9.241 | 9.350 | 9.182 | 9.334 | 6,247,985 | +0.08(+0.84%) |
Sep 07, 2022 | 9.117 | 9.280 | 8.977 | 9.257 | 10,714,271 | +0.13(+1.45%) |
Sep 06, 2022 | 9.140 | 9.268 | 9.016 | 9.125 | 18,156,932 | -0.02(-0.17%) |
Sep 02, 2022 | 9.249 | 9.334 | 9.140 | 9.140 | 6,537,482 | -0.05(-0.51%) |
Sep 01, 2022 | 9.233 | 9.241 | 8.954 | 9.187 | 13,326,783 | -0.09(-1.00%) |
Aug 31, 2022 | 9.272 | 9.396 | 9.206 | 9.280 | 7,442,456 | +0.01(+0.08%) |
Aug 30, 2022 | 9.513 | 9.541 | 9.257 | 9.272 | 12,034,226 | -0.19(-2.05%) |
Aug 29, 2022 | 9.466 | 9.536 | 9.428 | 9.466 | 9,309,918 | -0.05(-0.49%) |
Aug 26, 2022 | 9.643 | 9.674 | 9.505 | 9.512 | 7,788,181 | -0.12(-1.28%) |
Aug 25, 2022 | 9.582 | 9.680 | 9.574 | 9.635 | 5,576,331 | +0.10(+1.05%) |
Aug 24, 2022 | 9.459 | 9.543 | 9.436 | 9.536 | 4,313,659 | +0.06(+0.65%) |
Aug 23, 2022 | 9.443 | 9.536 | 9.428 | 9.474 | 4,918,614 | +0.08(+0.82%) |
Aug 22, 2022 | 9.551 | 9.563 | 9.397 | 9.397 | 6,920,869 | -0.22(-2.32%) |
Aug 19, 2022 | 9.712 | 9.732 | 9.578 | 9.620 | 7,647,159 | -0.13(-1.34%) |
Aug 18, 2022 | 9.805 | 9.835 | 9.720 | 9.751 | 7,313,715 | -0.03(-0.31%) |
Aug 17, 2022 | 9.805 | 9.816 | 9.689 | 9.782 | 6,437,369 | -0.06(-0.63%) |
Aug 16, 2022 | 9.843 | 9.882 | 9.797 | 9.843 | 7,007,763 | +0.01(+0.08%) |
Aug 15, 2022 | 9.789 | 9.851 | 9.759 | 9.835 | 8,491,667 | +0.01(+0.08%) |
Aug 12, 2022 | 9.828 | 9.835 | 9.728 | 9.828 | 5,913,415 | +0.08(+0.79%) |
Aug 11, 2022 | 9.689 | 9.816 | 9.682 | 9.751 | 8,042,982 | +0.11(+1.12%) |
Aug 10, 2022 | 9.628 | 9.728 | 9.628 | 9.643 | 7,120,034 | +0.08(+0.80%) |
Aug 09, 2022 | 9.566 | 9.620 | 9.486 | 9.566 | 7,927,678 | +0.02(+0.24%) |
Aug 08, 2022 | 9.489 | 9.635 | 9.489 | 9.543 | 9,263,699 | +0.12(+1.31%) |
Aug 05, 2022 | 9.412 | 9.489 | 9.359 | 9.420 | 9,898,251 | -0.05(-0.49%) |
Aug 04, 2022 | 9.520 | 9.536 | 9.382 | 9.466 | 11,558,665 | -0.05(-0.57%) |
Aug 03, 2022 | 9.551 | 9.582 | 9.497 | 9.520 | 7,595,253 | +0.06(+0.65%) |
Aug 02, 2022 | 9.705 | 9.705 | 9.443 | 9.459 | 12,271,572 | -0.28(-2.92%) |