Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.086 | 5.477 | 4.890 | 5.347 | 2,263,663 | +0.20(+3.80%) |
Jul 28, 2023 | 5.924 | 6.241 | 5.095 | 5.151 | 20,762,016 | +0.41(+8.64%) |
Jul 27, 2023 | 4.713 | 4.755 | 4.676 | 4.741 | 1,121,982 | +0.06(+1.19%) |
Jul 26, 2023 | 4.658 | 4.751 | 4.611 | 4.685 | 758,370 | +0.00(+0.00%) |
Jul 25, 2023 | 4.741 | 4.779 | 4.639 | 4.685 | 392,910 | -0.05(-0.98%) |
Jul 24, 2023 | 4.713 | 4.760 | 4.583 | 4.732 | 501,604 | +0.06(+1.20%) |
Jul 21, 2023 | 4.658 | 4.723 | 4.564 | 4.676 | 366,101 | +0.04(+0.80%) |
Jul 20, 2023 | 4.620 | 4.704 | 4.555 | 4.639 | 387,391 | -0.01(-0.20%) |
Jul 19, 2023 | 4.658 | 4.732 | 4.620 | 4.648 | 360,104 | +0.05(+1.01%) |
Jul 18, 2023 | 4.648 | 4.741 | 4.560 | 4.602 | 509,978 | +0.00(+0.00%) |
Jul 17, 2023 | 4.583 | 4.658 | 4.541 | 4.602 | 338,292 | +0.01(+0.20%) |
Jul 14, 2023 | 4.685 | 4.713 | 4.564 | 4.592 | 341,112 | -0.07(-1.60%) |
Jul 13, 2023 | 4.769 | 4.769 | 4.639 | 4.667 | 365,753 | -0.08(-1.76%) |
Jul 12, 2023 | 4.816 | 4.825 | 4.676 | 4.751 | 293,117 | +0.02(+0.39%) |
Jul 11, 2023 | 4.704 | 4.769 | 4.648 | 4.732 | 336,259 | +0.04(+0.79%) |
Jul 10, 2023 | 4.592 | 4.783 | 4.592 | 4.695 | 454,821 | +0.12(+2.65%) |
Jul 07, 2023 | 4.508 | 4.630 | 4.411 | 4.574 | 743,308 | +0.09(+2.08%) |
Jul 06, 2023 | 4.592 | 4.602 | 4.407 | 4.481 | 635,604 | -0.11(-2.43%) |
Jul 05, 2023 | 4.723 | 4.723 | 4.499 | 4.592 | 841,480 | -0.14(-2.95%) |
Jul 03, 2023 | 4.723 | 4.793 | 4.681 | 4.732 | 209,325 | +0.03(+0.59%) |
Jun 30, 2023 | 4.732 | 4.751 | 4.611 | 4.704 | 693,720 | +0.01(+0.20%) |
Jun 29, 2023 | 4.695 | 4.797 | 4.658 | 4.695 | 554,711 | +0.02(+0.40%) |
Jun 28, 2023 | 4.807 | 4.807 | 4.602 | 4.676 | 540,591 | -0.08(-1.76%) |
Jun 27, 2023 | 4.723 | 4.816 | 4.676 | 4.760 | 545,392 | +0.10(+2.20%) |
Jun 26, 2023 | 4.807 | 4.844 | 4.658 | 4.658 | 535,977 | -0.15(-3.10%) |
Jun 23, 2023 | 4.881 | 4.984 | 4.760 | 4.807 | 623,210 | -0.12(-2.46%) |
Jun 22, 2023 | 5.105 | 5.114 | 4.900 | 4.928 | 457,421 | -0.18(-3.47%) |
Jun 21, 2023 | 5.328 | 5.356 | 5.035 | 5.105 | 540,937 | -0.27(-5.03%) |
Jun 20, 2023 | 5.365 | 5.417 | 5.290 | 5.375 | 414,037 | -0.03(-0.52%) |
Jun 16, 2023 | 5.421 | 5.449 | 5.300 | 5.403 | 640,873 | +0.02(+0.35%) |
Jun 15, 2023 | 5.421 | 5.487 | 5.282 | 5.384 | 357,810 | +0.03(+0.52%) |
Jun 14, 2023 | 5.692 | 5.766 | 5.300 | 5.356 | 727,009 | -0.30(-5.27%) |
Jun 13, 2023 | 5.403 | 5.729 | 5.338 | 5.654 | 764,739 | +0.24(+4.48%) |
Jun 12, 2023 | 5.207 | 5.556 | 5.198 | 5.412 | 578,353 | +0.21(+4.12%) |
Jun 09, 2023 | 5.403 | 5.431 | 5.165 | 5.198 | 411,292 | -0.23(-4.29%) |
Jun 08, 2023 | 5.924 | 5.934 | 5.431 | 5.431 | 661,771 | -0.45(-7.61%) |
Jun 07, 2023 | 5.300 | 5.896 | 5.263 | 5.878 | 1,254,572 | +0.61(+11.68%) |
Jun 06, 2023 | 5.067 | 5.309 | 5.030 | 5.263 | 1,630,044 | +0.19(+3.67%) |
Jun 05, 2023 | 5.235 | 5.254 | 5.049 | 5.077 | 481,219 | -0.14(-2.68%) |
Jun 02, 2023 | 5.198 | 5.244 | 5.128 | 5.216 | 479,542 | +0.11(+2.19%) |
Jun 01, 2023 | 5.207 | 5.235 | 5.067 | 5.105 | 562,040 | -0.12(-2.32%) |
May 31, 2023 | 5.188 | 5.291 | 5.119 | 5.226 | 651,738 | +0.04(+0.72%) |
May 30, 2023 | 5.254 | 5.282 | 5.142 | 5.188 | 459,441 | -0.07(-1.42%) |
May 26, 2023 | 5.170 | 5.291 | 5.012 | 5.263 | 470,912 | +0.07(+1.25%) |
May 25, 2023 | 5.235 | 5.235 | 5.100 | 5.198 | 554,918 | -0.09(-1.76%) |
May 24, 2023 | 5.319 | 5.319 | 5.105 | 5.291 | 613,992 | -0.05(-0.87%) |
May 23, 2023 | 5.235 | 5.393 | 5.226 | 5.338 | 647,359 | +0.12(+2.32%) |
May 22, 2023 | 5.272 | 5.352 | 5.170 | 5.216 | 724,250 | -0.06(-1.06%) |
May 19, 2023 | 5.375 | 5.421 | 5.226 | 5.272 | 1,011,091 | -0.09(-1.74%) |
May 18, 2023 | 5.188 | 5.403 | 5.058 | 5.365 | 1,554,863 | +0.16(+3.04%) |
May 17, 2023 | 5.039 | 5.226 | 5.002 | 5.207 | 751,524 | +0.17(+3.33%) |
May 16, 2023 | 5.300 | 5.328 | 4.918 | 5.039 | 1,134,150 | -0.36(-6.72%) |
May 15, 2023 | 5.310 | 5.505 | 4.993 | 5.403 | 1,327,128 | +0.32(+6.23%) |
May 12, 2023 | 5.396 | 5.396 | 5.017 | 5.086 | 1,210,572 | -0.25(-4.68%) |
May 11, 2023 | 5.069 | 5.396 | 4.966 | 5.336 | 1,129,082 | +0.32(+6.35%) |
May 10, 2023 | 5.000 | 5.026 | 4.836 | 5.017 | 2,355,745 | +0.08(+1.57%) |
May 09, 2023 | 4.914 | 4.974 | 4.737 | 4.940 | 1,245,291 | +0.03(+0.53%) |
May 08, 2023 | 5.129 | 5.138 | 4.752 | 4.914 | 1,085,439 | -0.19(-3.71%) |
May 05, 2023 | 5.172 | 5.336 | 4.924 | 5.103 | 899,149 | +0.09(+1.89%) |
May 04, 2023 | 4.931 | 5.129 | 4.888 | 5.009 | 880,651 | +0.15(+3.19%) |
May 03, 2023 | 4.785 | 4.888 | 4.699 | 4.854 | 756,550 | +0.09(+1.99%) |
May 02, 2023 | 5.000 | 5.009 | 4.733 | 4.759 | 952,160 | -0.25(-4.98%) |
May 01, 2023 | 4.983 | 5.125 | 4.914 | 5.009 | 885,606 | -0.01(-0.17%) |
Apr 28, 2023 | 4.836 | 5.090 | 4.750 | 5.017 | 644,077 | +0.15(+3.00%) |
Apr 27, 2023 | 4.742 | 4.957 | 4.673 | 4.871 | 598,994 | +0.15(+3.10%) |
Apr 26, 2023 | 4.785 | 4.845 | 4.608 | 4.725 | 658,696 | -0.07(-1.44%) |
Apr 25, 2023 | 4.888 | 4.983 | 4.785 | 4.793 | 550,126 | -0.11(-2.28%) |
Apr 24, 2023 | 4.948 | 4.948 | 4.750 | 4.905 | 714,058 | -0.01(-0.18%) |
Apr 21, 2023 | 5.060 | 5.103 | 4.879 | 4.914 | 848,413 | -0.16(-3.22%) |
Apr 20, 2023 | 4.905 | 5.224 | 4.897 | 5.077 | 813,405 | +0.09(+1.72%) |
Apr 19, 2023 | 4.974 | 5.073 | 4.901 | 4.991 | 776,389 | +0.01(+0.17%) |
Apr 18, 2023 | 5.207 | 5.232 | 4.931 | 4.983 | 556,538 | -0.21(-3.98%) |
Apr 17, 2023 | 5.138 | 5.284 | 5.120 | 5.189 | 689,294 | +0.07(+1.34%) |
Apr 14, 2023 | 5.379 | 5.387 | 5.026 | 5.120 | 618,205 | -0.09(-1.82%) |
Apr 13, 2023 | 5.138 | 5.327 | 5.103 | 5.215 | 461,895 | +0.13(+2.54%) |
Apr 12, 2023 | 5.301 | 5.353 | 5.026 | 5.086 | 489,540 | -0.15(-2.96%) |
Apr 11, 2023 | 5.129 | 5.284 | 5.086 | 5.241 | 550,196 | +0.13(+2.53%) |
Apr 10, 2023 | 5.155 | 5.189 | 5.034 | 5.112 | 900,230 | +0.01(+0.17%) |
Apr 06, 2023 | 5.060 | 5.189 | 5.017 | 5.103 | 587,409 | +0.07(+1.37%) |
Apr 05, 2023 | 4.871 | 5.090 | 4.854 | 5.034 | 909,712 | +0.14(+2.81%) |
Apr 04, 2023 | 4.940 | 4.978 | 4.742 | 4.897 | 709,631 | -0.05(-1.04%) |
Apr 03, 2023 | 4.948 | 4.966 | 4.776 | 4.948 | 635,333 | +0.00(+0.00%) |
Mar 31, 2023 | 4.828 | 5.034 | 4.828 | 4.948 | 940,620 | +0.15(+3.05%) |
Mar 30, 2023 | 4.948 | 4.948 | 4.742 | 4.802 | 535,567 | -0.12(-2.45%) |
Mar 29, 2023 | 4.983 | 5.120 | 4.923 | 4.923 | 738,067 | +0.01(+0.18%) |
Mar 28, 2023 | 4.974 | 5.027 | 4.815 | 4.914 | 1,172,730 | -0.03(-0.70%) |
Mar 27, 2023 | 4.948 | 4.987 | 4.802 | 4.948 | 737,908 | +0.01(+0.17%) |
Mar 24, 2023 | 4.759 | 5.047 | 4.737 | 4.940 | 794,508 | +0.16(+3.42%) |
Mar 23, 2023 | 4.561 | 4.819 | 4.561 | 4.776 | 947,288 | +0.26(+5.71%) |
Mar 22, 2023 | 4.630 | 4.656 | 4.509 | 4.518 | 949,075 | -0.12(-2.60%) |
Mar 21, 2023 | 4.819 | 4.888 | 4.630 | 4.639 | 786,797 | -0.12(-2.53%) |
Mar 20, 2023 | 4.699 | 4.948 | 4.690 | 4.759 | 752,670 | +0.06(+1.28%) |
Mar 17, 2023 | 4.811 | 4.819 | 4.664 | 4.699 | 1,762,523 | -0.14(-2.85%) |
Mar 16, 2023 | 4.759 | 4.905 | 4.656 | 4.836 | 1,064,510 | +0.00(+0.00%) |
Mar 15, 2023 | 4.656 | 4.836 | 4.639 | 4.836 | 1,025,794 | +0.09(+1.81%) |
Mar 14, 2023 | 4.647 | 4.759 | 4.578 | 4.750 | 1,109,951 | +0.25(+5.54%) |
Mar 13, 2023 | 4.570 | 4.634 | 4.398 | 4.501 | 1,872,328 | -0.16(-3.51%) |
Mar 10, 2023 | 4.664 | 4.884 | 4.617 | 4.664 | 1,080,763 | -0.03(-0.73%) |
Mar 09, 2023 | 5.086 | 5.129 | 4.587 | 4.699 | 1,996,986 | -0.40(-7.77%) |
Mar 08, 2023 | 5.267 | 5.310 | 5.065 | 5.095 | 956,399 | -0.17(-3.27%) |
Mar 07, 2023 | 5.224 | 5.379 | 5.168 | 5.267 | 1,243,223 | +0.04(+0.82%) |
Mar 06, 2023 | 5.508 | 5.687 | 5.198 | 5.224 | 1,231,195 | -0.28(-5.01%) |
Mar 03, 2023 | 5.706 | 5.719 | 5.400 | 5.499 | 1,247,993 | -0.21(-3.62%) |
Mar 02, 2023 | 5.637 | 5.818 | 5.551 | 5.706 | 1,310,547 | -0.01(-0.15%) |
Mar 01, 2023 | 5.921 | 5.990 | 5.676 | 5.714 | 809,941 | -0.18(-3.07%) |
Feb 28, 2023 | 5.981 | 5.981 | 5.848 | 5.895 | 834,143 | -0.09(-1.58%) |
Feb 27, 2023 | 5.955 | 5.998 | 5.912 | 5.990 | 870,637 | +0.07(+1.16%) |
Feb 24, 2023 | 5.818 | 5.929 | 5.792 | 5.921 | 702,817 | +0.01(+0.15%) |
Feb 23, 2023 | 5.774 | 5.938 | 5.731 | 5.912 | 606,374 | +0.15(+2.54%) |
Feb 22, 2023 | 5.792 | 5.899 | 5.658 | 5.766 | 1,018,641 | +0.01(+0.15%) |
Feb 21, 2023 | 5.938 | 6.041 | 5.757 | 5.757 | 958,682 | -0.27(-4.43%) |
Feb 17, 2023 | 5.895 | 6.058 | 5.818 | 6.024 | 727,744 | +0.15(+2.49%) |
Feb 16, 2023 | 5.852 | 5.985 | 5.805 | 5.878 | 788,068 | -0.06(-1.01%) |
Feb 15, 2023 | 5.749 | 5.938 | 5.689 | 5.938 | 1,160,417 | +0.17(+2.98%) |
Feb 14, 2023 | 5.740 | 5.792 | 5.568 | 5.766 | 781,518 | +0.04(+0.75%) |
Feb 13, 2023 | 5.800 | 5.826 | 5.628 | 5.723 | 916,457 | -0.12(-2.06%) |
Feb 10, 2023 | 5.981 | 6.054 | 5.774 | 5.843 | 1,419,076 | -0.12(-2.02%) |
Feb 09, 2023 | 6.127 | 6.170 | 5.899 | 5.964 | 993,239 | -0.07(-1.14%) |
Feb 08, 2023 | 6.136 | 6.188 | 6.003 | 6.033 | 799,613 | -0.15(-2.50%) |
Feb 07, 2023 | 6.145 | 6.205 | 5.985 | 6.188 | 793,839 | +0.06(+0.98%) |
Feb 06, 2023 | 6.317 | 6.360 | 6.089 | 6.127 | 823,422 | -0.16(-2.60%) |
Feb 03, 2023 | 6.601 | 6.601 | 6.248 | 6.291 | 940,276 | -0.37(-5.56%) |
Feb 02, 2023 | 6.394 | 6.771 | 6.325 | 6.661 | 1,084,060 | +0.28(+4.45%) |
Feb 01, 2023 | 6.282 | 6.420 | 6.127 | 6.377 | 891,181 | +0.07(+1.09%) |
Jan 31, 2023 | 6.282 | 6.332 | 6.162 | 6.308 | 729,346 | +0.03(+0.41%) |
Jan 30, 2023 | 6.334 | 6.433 | 6.248 | 6.282 | 624,824 | -0.09(-1.48%) |
Jan 27, 2023 | 6.429 | 6.467 | 6.235 | 6.377 | 709,742 | -0.09(-1.33%) |
Jan 26, 2023 | 6.463 | 6.506 | 6.299 | 6.463 | 524,118 | +0.05(+0.81%) |
Jan 25, 2023 | 6.463 | 6.463 | 6.308 | 6.411 | 414,082 | -0.08(-1.19%) |
Jan 24, 2023 | 6.480 | 6.571 | 6.450 | 6.489 | 914,678 | -0.02(-0.26%) |
Jan 23, 2023 | 6.515 | 6.687 | 6.463 | 6.506 | 576,327 | -0.03(-0.40%) |
Jan 20, 2023 | 6.575 | 6.575 | 6.403 | 6.532 | 510,683 | +0.03(+0.53%) |
Jan 19, 2023 | 6.437 | 6.571 | 6.437 | 6.497 | 591,229 | +0.06(+0.94%) |
Jan 18, 2023 | 6.592 | 6.747 | 6.394 | 6.437 | 874,985 | -0.11(-1.71%) |
Jan 17, 2023 | 7.151 | 7.246 | 6.506 | 6.549 | 1,545,441 | -0.70(-9.62%) |
Jan 13, 2023 | 6.945 | 7.302 | 6.885 | 7.246 | 1,066,483 | +0.29(+4.21%) |
Jan 12, 2023 | 6.592 | 6.962 | 6.523 | 6.953 | 859,451 | +0.36(+5.48%) |
Jan 11, 2023 | 6.497 | 6.867 | 6.489 | 6.592 | 1,035,728 | +0.14(+2.13%) |
Jan 10, 2023 | 6.256 | 6.463 | 6.231 | 6.454 | 810,426 | +0.21(+3.31%) |
Jan 09, 2023 | 6.274 | 6.330 | 6.188 | 6.248 | 939,800 | +0.02(+0.28%) |
Jan 06, 2023 | 6.110 | 6.463 | 6.033 | 6.231 | 933,489 | +0.17(+2.84%) |
Jan 05, 2023 | 6.033 | 6.183 | 5.942 | 6.058 | 769,612 | -0.03(-0.57%) |
Jan 04, 2023 | 6.076 | 6.179 | 5.947 | 6.093 | 988,596 | +0.04(+0.71%) |
Jan 03, 2023 | 6.265 | 6.463 | 5.981 | 6.050 | 1,008,818 | -0.28(-4.48%) |
Dec 30, 2022 | 6.317 | 6.351 | 6.200 | 6.334 | 614,324 | -0.04(-0.67%) |
Dec 29, 2022 | 6.317 | 6.433 | 6.274 | 6.377 | 454,935 | +0.10(+1.65%) |
Dec 28, 2022 | 6.446 | 6.540 | 6.239 | 6.274 | 624,038 | -0.16(-2.54%) |
Dec 27, 2022 | 6.652 | 6.665 | 6.381 | 6.437 | 696,745 | -0.24(-3.61%) |
Dec 23, 2022 | 6.669 | 6.738 | 6.588 | 6.678 | 815,120 | +0.01(+0.13%) |
Dec 22, 2022 | 6.601 | 6.721 | 6.506 | 6.669 | 890,900 | +0.01(+0.13%) |
Dec 21, 2022 | 6.506 | 6.773 | 6.411 | 6.661 | 1,453,826 | +0.24(+3.75%) |
Dec 20, 2022 | 6.472 | 6.583 | 6.368 | 6.420 | 1,217,305 | -0.15(-2.23%) |
Dec 19, 2022 | 6.575 | 6.695 | 6.437 | 6.566 | 931,668 | -0.01(-0.13%) |
Dec 16, 2022 | 6.472 | 6.618 | 6.411 | 6.575 | 1,060,378 | +0.03(+0.53%) |
Dec 15, 2022 | 6.626 | 6.669 | 6.497 | 6.540 | 673,534 | -0.15(-2.31%) |
Dec 14, 2022 | 6.842 | 6.863 | 6.665 | 6.695 | 760,197 | -0.16(-2.38%) |
Dec 13, 2022 | 6.885 | 7.083 | 6.790 | 6.859 | 878,075 | +0.08(+1.14%) |
Dec 12, 2022 | 6.953 | 6.953 | 6.730 | 6.781 | 777,281 | -0.17(-2.48%) |
Dec 09, 2022 | 6.893 | 7.027 | 6.876 | 6.953 | 740,120 | +0.05(+0.75%) |
Dec 08, 2022 | 7.074 | 7.100 | 6.824 | 6.902 | 613,038 | -0.15(-2.08%) |
Dec 07, 2022 | 7.031 | 7.057 | 6.936 | 7.048 | 546,156 | +0.01(+0.12%) |
Dec 06, 2022 | 7.108 | 7.212 | 6.932 | 7.040 | 1,018,910 | -0.14(-1.92%) |
Dec 05, 2022 | 7.453 | 7.564 | 7.117 | 7.177 | 1,139,590 | -0.28(-3.70%) |
Dec 02, 2022 | 7.711 | 7.892 | 7.298 | 7.453 | 1,878,625 | -0.35(-4.52%) |
Dec 01, 2022 | 7.857 | 7.874 | 7.521 | 7.805 | 1,413,699 | -0.09(-1.20%) |
Nov 30, 2022 | 7.935 | 7.960 | 7.564 | 7.900 | 857,830 | +0.00(+0.00%) |
Nov 29, 2022 | 7.737 | 7.969 | 7.651 | 7.900 | 898,337 | +0.16(+2.11%) |
Nov 28, 2022 | 7.573 | 7.801 | 7.487 | 7.737 | 1,145,219 | +0.15(+2.04%) |
Nov 25, 2022 | 7.805 | 7.848 | 7.573 | 7.582 | 645,474 | -0.30(-3.82%) |
Nov 23, 2022 | 7.986 | 8.150 | 7.780 | 7.883 | 800,208 | -0.16(-2.03%) |
Nov 22, 2022 | 7.883 | 8.089 | 7.762 | 8.046 | 899,900 | +0.19(+2.41%) |
Nov 21, 2022 | 7.814 | 7.995 | 7.797 | 7.857 | 1,113,353 | +0.01(+0.11%) |
Nov 18, 2022 | 8.089 | 8.167 | 7.793 | 7.848 | 1,569,713 | -0.09(-1.08%) |
Nov 17, 2022 | 7.892 | 8.132 | 7.728 | 7.935 | 1,362,946 | -0.09(-1.18%) |
Nov 16, 2022 | 8.124 | 8.201 | 7.745 | 8.029 | 1,639,755 | -0.09(-1.17%) |
Nov 15, 2022 | 8.494 | 8.787 | 8.072 | 8.124 | 1,854,471 | -0.22(-2.58%) |
Nov 14, 2022 | 8.046 | 8.632 | 8.038 | 8.339 | 1,844,103 | +0.26(+3.19%) |
Nov 11, 2022 | 7.960 | 8.249 | 7.762 | 8.081 | 1,658,342 | +0.10(+1.29%) |
Nov 10, 2022 | 7.719 | 8.055 | 7.676 | 7.978 | 1,643,420 | +0.51(+6.80%) |
Nov 09, 2022 | 8.021 | 8.029 | 7.388 | 7.470 | 2,362,682 | -0.63(-7.76%) |
Nov 08, 2022 | 8.167 | 8.176 | 7.840 | 8.098 | 1,196,575 | -0.06(-0.74%) |
Nov 07, 2022 | 7.823 | 8.210 | 7.573 | 8.158 | 1,924,991 | +0.23(+2.93%) |
Nov 04, 2022 | 7.272 | 7.965 | 7.160 | 7.926 | 2,545,771 | +0.81(+11.37%) |
Nov 03, 2022 | 7.332 | 7.418 | 7.100 | 7.117 | 1,799,018 | -0.26(-3.50%) |
Nov 02, 2022 | 7.986 | 8.046 | 7.362 | 7.375 | 2,651,859 | -0.71(-8.73%) |
Nov 01, 2022 | 7.995 | 8.262 | 7.883 | 8.081 | 1,664,808 | +0.17(+2.18%) |
Oct 31, 2022 | 7.969 | 8.089 | 7.762 | 7.909 | 972,109 | -0.04(-0.54%) |
Oct 28, 2022 | 7.805 | 8.003 | 7.732 | 7.952 | 1,094,608 | +0.18(+2.33%) |
Oct 27, 2022 | 7.840 | 8.051 | 7.762 | 7.771 | 1,007,772 | -0.10(-1.31%) |
Oct 26, 2022 | 7.935 | 8.271 | 7.870 | 7.874 | 1,267,429 | -0.03(-0.44%) |
Oct 25, 2022 | 7.831 | 8.042 | 7.831 | 7.909 | 1,033,557 | +0.07(+0.88%) |
Oct 24, 2022 | 7.711 | 7.840 | 7.401 | 7.840 | 1,194,636 | +0.15(+1.90%) |
Oct 21, 2022 | 7.608 | 7.771 | 7.461 | 7.694 | 1,174,387 | +0.14(+1.82%) |
Oct 20, 2022 | 7.633 | 7.814 | 7.530 | 7.556 | 1,158,889 | -0.10(-1.35%) |
Oct 19, 2022 | 7.952 | 7.952 | 7.564 | 7.659 | 1,257,504 | -0.32(-3.99%) |
Oct 18, 2022 | 8.305 | 8.485 | 7.952 | 7.978 | 1,264,000 | -0.22(-2.63%) |
Oct 17, 2022 | 8.038 | 8.262 | 7.943 | 8.193 | 1,484,729 | +0.26(+3.25%) |
Oct 14, 2022 | 8.064 | 8.167 | 7.840 | 7.935 | 1,011,809 | -0.13(-1.60%) |
Oct 13, 2022 | 7.642 | 8.107 | 7.573 | 8.064 | 1,608,879 | +0.27(+3.42%) |
Oct 12, 2022 | 7.823 | 7.913 | 7.685 | 7.797 | 1,603,969 | -0.05(-0.66%) |
Oct 11, 2022 | 7.831 | 7.987 | 7.651 | 7.848 | 1,524,489 | -0.09(-1.08%) |
Oct 10, 2022 | 7.892 | 8.012 | 7.728 | 7.935 | 1,334,659 | +0.03(+0.44%) |
Oct 07, 2022 | 8.038 | 8.081 | 7.720 | 7.900 | 2,498,141 | -0.20(-2.44%) |
Oct 06, 2022 | 8.115 | 8.408 | 7.986 | 8.098 | 2,162,351 | -0.03(-0.32%) |
Oct 05, 2022 | 8.657 | 8.821 | 8.081 | 8.124 | 2,916,475 | -0.60(-6.90%) |
Oct 04, 2022 | 8.838 | 8.967 | 8.662 | 8.726 | 1,686,867 | +0.02(+0.20%) |
Oct 03, 2022 | 8.933 | 9.019 | 8.657 | 8.709 | 1,589,405 | -0.15(-1.75%) |
Sep 30, 2022 | 8.821 | 9.337 | 8.726 | 8.864 | 1,957,692 | +0.09(+0.98%) |
Sep 29, 2022 | 9.260 | 9.273 | 8.455 | 8.778 | 2,696,735 | -0.33(-3.59%) |
Sep 28, 2022 | 8.795 | 9.204 | 8.838 | 9.105 | 1,932,159 | +0.30(+3.42%) |
Sep 27, 2022 | 8.778 | 9.139 | 8.700 | 8.804 | 2,574,923 | +0.18(+2.10%) |
Sep 26, 2022 | 8.718 | 9.208 | 8.597 | 8.623 | 2,629,442 | -0.22(-2.53%) |
Sep 23, 2022 | 8.907 | 9.036 | 8.563 | 8.847 | 2,467,791 | -0.14(-1.53%) |
Sep 22, 2022 | 9.268 | 9.416 | 8.907 | 8.984 | 2,182,297 | -0.36(-3.87%) |
Sep 21, 2022 | 9.268 | 9.656 | 9.268 | 9.346 | 2,912,077 | -0.04(-0.46%) |
Sep 20, 2022 | 9.638 | 10.02 | 9.371 | 9.389 | 2,670,473 | -0.72(-7.15%) |
Sep 19, 2022 | 10.03 | 10.32 | 9.897 | 10.11 | 2,498,639 | -0.06(-0.59%) |
Sep 16, 2022 | 10.81 | 10.94 | 10.03 | 10.17 | 4,706,394 | -0.78(-7.15%) |
Sep 15, 2022 | 11.08 | 11.26 | 10.83 | 10.96 | 2,658,069 | -0.40(-3.56%) |
Sep 14, 2022 | 11.48 | 11.69 | 11.20 | 11.36 | 2,028,449 | -0.12(-1.05%) |
Sep 13, 2022 | 11.70 | 11.96 | 11.12 | 11.48 | 2,913,091 | -0.43(-3.61%) |
Sep 12, 2022 | 12.02 | 12.38 | 11.55 | 11.91 | 3,465,085 | -0.01(-0.07%) |
Sep 09, 2022 | 11.70 | 12.46 | 11.69 | 11.92 | 4,283,863 | +0.31(+2.67%) |
Sep 08, 2022 | 11.66 | 11.71 | 11.20 | 11.61 | 2,737,109 | -0.16(-1.39%) |
Sep 07, 2022 | 11.54 | 12.04 | 11.47 | 11.77 | 2,242,275 | +0.22(+1.94%) |
Sep 06, 2022 | 12.18 | 12.25 | 11.42 | 11.55 | 4,289,772 | -0.89(-7.13%) |
Sep 02, 2022 | 12.55 | 12.88 | 12.40 | 12.44 | 5,047,361 | +0.17(+1.40%) |
Sep 01, 2022 | 12.81 | 12.81 | 12.10 | 12.26 | 3,467,715 | -0.71(-5.50%) |
Aug 31, 2022 | 13.41 | 13.67 | 12.79 | 12.98 | 3,210,434 | -0.58(-4.25%) |
Aug 30, 2022 | 13.92 | 14.05 | 13.23 | 13.55 | 4,622,620 | -0.24(-1.75%) |
Aug 29, 2022 | 13.31 | 14.29 | 13.30 | 13.80 | 5,263,702 | -0.35(-2.49%) |
Aug 26, 2022 | 15.03 | 15.48 | 14.07 | 14.15 | 7,409,545 | -1.21(-7.90%) |
Aug 25, 2022 | 18.11 | 18.21 | 15.30 | 15.36 | 10,230,829 | -2.75(-15.16%) |
Aug 24, 2022 | 18.30 | 19.15 | 17.85 | 18.11 | 4,365,278 | -0.22(-1.17%) |
Aug 23, 2022 | 18.97 | 19.00 | 17.75 | 18.32 | 6,144,365 | -0.85(-4.44%) |
Aug 22, 2022 | 19.78 | 20.13 | 18.71 | 19.17 | 4,737,463 | -0.84(-4.21%) |
Aug 19, 2022 | 19.66 | 20.78 | 19.10 | 20.02 | 6,852,091 | +0.07(+0.35%) |
Aug 18, 2022 | 20.97 | 21.33 | 19.50 | 19.95 | 7,870,971 | -1.37(-6.42%) |
Aug 17, 2022 | 20.79 | 22.13 | 20.77 | 21.32 | 6,705,891 | +0.39(+1.85%) |
Aug 16, 2022 | 22.43 | 22.46 | 20.25 | 20.93 | 7,936,698 | -1.57(-7.00%) |
Aug 15, 2022 | 21.13 | 23.23 | 20.93 | 22.50 | 10,071,771 | +1.20(+5.66%) |
Aug 12, 2022 | 21.19 | 21.98 | 20.54 | 21.30 | 8,985,542 | -0.03(-0.16%) |
Aug 11, 2022 | 19.57 | 21.75 | 19.22 | 21.33 | 15,116,632 | +1.63(+8.25%) |
Aug 10, 2022 | 19.64 | 19.78 | 18.09 | 19.71 | 10,667,264 | +0.09(+0.48%) |
Aug 09, 2022 | 19.10 | 21.01 | 18.86 | 19.61 | 19,833,156 | +0.52(+2.70%) |
Aug 08, 2022 | 20.59 | 21.00 | 18.28 | 19.10 | 15,720,664 | -0.96(-4.76%) |
Aug 05, 2022 | 16.35 | 20.54 | 16.25 | 20.05 | 36,207,260 | +3.30(+19.67%) |
Aug 04, 2022 | 15.22 | 17.76 | 14.41 | 16.76 | 27,337,134 | +1.02(+6.45%) |
Aug 03, 2022 | 15.68 | 16.44 | 14.96 | 15.74 | 12,137,094 | -0.43(-2.66%) |
Aug 02, 2022 | 15.12 | 16.47 | 14.75 | 16.17 | 16,913,410 | +1.32(+8.86%) |