Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.45 | 11.45 | 11.31 | 11.35 | 5,371 | -0.06(-0.53%) |
Aug 30, 2023 | 11.26 | 11.45 | 11.19 | 11.41 | 7,532 | +0.22(+1.97%) |
Aug 29, 2023 | 11.00 | 11.28 | 11.00 | 11.19 | 25,384 | +0.15(+1.36%) |
Aug 28, 2023 | 11.01 | 11.17 | 10.99 | 11.04 | 12,285 | +0.04(+0.36%) |
Aug 25, 2023 | 11.00 | 11.05 | 10.98 | 11.00 | 9,837 | +0.00(+0.00%) |
Aug 24, 2023 | 11.00 | 11.04 | 10.91 | 11.00 | 218,821 | -0.01(-0.09%) |
Aug 23, 2023 | 11.08 | 11.08 | 11.01 | 11.01 | 13,988 | +0.02(+0.18%) |
Aug 22, 2023 | 11.04 | 11.04 | 10.99 | 10.99 | 15,027 | -0.03(-0.27%) |
Aug 21, 2023 | 11.01 | 11.06 | 11.00 | 11.02 | 27,850 | -0.01(-0.09%) |
Aug 18, 2023 | 11.00 | 11.05 | 11.00 | 11.03 | 16,747 | +0.03(+0.27%) |
Aug 17, 2023 | 11.15 | 11.15 | 11.00 | 11.00 | 22,856 | +0.00(+0.00%) |
Aug 16, 2023 | 11.01 | 11.30 | 10.84 | 11.00 | 40,609 | +0.01(+0.09%) |
Aug 15, 2023 | 11.00 | 11.21 | 10.93 | 10.99 | 20,858 | -0.01(-0.09%) |
Aug 14, 2023 | 12.09 | 12.15 | 11.00 | 11.00 | 44,042 | -1.17(-9.61%) |
Aug 11, 2023 | 12.28 | 12.50 | 12.14 | 12.17 | 56,578 | +0.17(+1.42%) |
Aug 10, 2023 | 11.74 | 12.30 | 11.70 | 12.00 | 49,234 | +0.41(+3.54%) |
Aug 09, 2023 | 11.55 | 11.74 | 11.26 | 11.59 | 42,333 | +0.14(+1.22%) |
Aug 08, 2023 | 11.10 | 11.58 | 11.10 | 11.45 | 40,337 | +0.30(+2.69%) |
Aug 07, 2023 | 11.06 | 11.36 | 11.06 | 11.15 | 18,725 | +0.12(+1.09%) |
Aug 04, 2023 | 11.00 | 11.22 | 11.00 | 11.03 | 28,181 | +0.11(+1.01%) |
Aug 03, 2023 | 10.80 | 10.95 | 10.80 | 10.92 | 9,514 | +0.12(+1.11%) |
Aug 02, 2023 | 10.83 | 10.93 | 10.80 | 10.80 | 35,642 | -0.11(-1.01%) |
Aug 01, 2023 | 10.63 | 10.98 | 10.43 | 10.91 | 38,422 | +0.30(+2.83%) |
Jul 31, 2023 | 10.42 | 10.66 | 10.28 | 10.61 | 19,489 | +0.21(+2.02%) |
Jul 28, 2023 | 10.35 | 10.54 | 10.31 | 10.40 | 33,922 | +0.10(+0.97%) |
Jul 27, 2023 | 10.61 | 10.67 | 10.30 | 10.30 | 31,386 | -0.33(-3.11%) |
Jul 26, 2023 | 10.69 | 10.71 | 10.54 | 10.63 | 13,100 | -0.09(-0.82%) |
Jul 25, 2023 | 10.59 | 10.76 | 10.54 | 10.72 | 11,571 | +0.09(+0.82%) |
Jul 24, 2023 | 10.66 | 10.70 | 10.55 | 10.63 | 12,792 | -0.03(-0.27%) |
Jul 21, 2023 | 10.67 | 10.70 | 10.61 | 10.66 | 11,263 | -0.02(-0.18%) |
Jul 20, 2023 | 10.61 | 10.71 | 10.61 | 10.68 | 7,671 | +0.02(+0.18%) |
Jul 19, 2023 | 10.79 | 10.79 | 10.64 | 10.66 | 12,512 | -0.04(-0.36%) |
Jul 18, 2023 | 10.47 | 10.81 | 10.47 | 10.70 | 16,566 | +0.16(+1.48%) |
Jul 17, 2023 | 10.22 | 10.62 | 10.22 | 10.54 | 43,351 | +0.13(+1.22%) |
Jul 14, 2023 | 10.56 | 10.56 | 10.25 | 10.42 | 11,784 | -0.15(-1.38%) |
Jul 13, 2023 | 10.39 | 10.66 | 10.29 | 10.56 | 23,430 | +0.21(+2.07%) |
Jul 12, 2023 | 10.22 | 10.41 | 10.18 | 10.35 | 97,358 | +0.12(+1.14%) |
Jul 11, 2023 | 10.22 | 10.27 | 10.22 | 10.23 | 31,161 | +0.01(+0.10%) |
Jul 10, 2023 | 10.22 | 10.33 | 10.10 | 10.22 | 13,120 | -0.01(-0.10%) |
Jul 07, 2023 | 10.30 | 10.37 | 10.19 | 10.23 | 28,791 | -0.05(-0.47%) |
Jul 06, 2023 | 10.22 | 10.38 | 10.18 | 10.28 | 23,973 | +0.06(+0.57%) |
Jul 05, 2023 | 10.28 | 10.35 | 10.20 | 10.22 | 21,936 | -0.13(-1.22%) |
Jul 03, 2023 | 10.22 | 10.51 | 10.22 | 10.35 | 16,060 | +0.13(+1.24%) |
Jun 30, 2023 | 10.28 | 10.28 | 10.05 | 10.22 | 32,182 | -0.04(-0.38%) |
Jun 29, 2023 | 10.13 | 10.34 | 10.13 | 10.26 | 22,408 | +0.14(+1.35%) |
Jun 28, 2023 | 9.920 | 10.27 | 9.834 | 10.12 | 21,594 | +0.25(+2.56%) |
Jun 27, 2023 | 9.755 | 9.920 | 9.735 | 9.872 | 19,824 | +0.14(+1.40%) |
Jun 26, 2023 | 9.735 | 9.774 | 9.735 | 9.735 | 38,240 | +0.00(+0.00%) |
Jun 23, 2023 | 9.735 | 9.755 | 9.589 | 9.735 | 45,068 | +0.00(+0.00%) |
Jun 22, 2023 | 9.735 | 9.784 | 9.657 | 9.735 | 30,364 | +0.00(+0.00%) |
Jun 21, 2023 | 9.735 | 9.755 | 9.696 | 9.735 | 29,880 | -0.05(-0.50%) |
Jun 20, 2023 | 9.735 | 9.808 | 9.735 | 9.784 | 33,551 | +0.05(+0.50%) |
Jun 16, 2023 | 9.794 | 9.920 | 9.667 | 9.735 | 24,162 | +0.00(+0.00%) |
Jun 15, 2023 | 9.657 | 9.872 | 9.657 | 9.735 | 36,426 | +0.00(+0.00%) |
Jun 14, 2023 | 9.657 | 9.813 | 9.638 | 9.735 | 31,747 | +0.08(+0.81%) |
Jun 13, 2023 | 9.657 | 9.745 | 9.550 | 9.657 | 40,296 | +0.00(+0.00%) |
Jun 12, 2023 | 9.346 | 9.677 | 9.269 | 9.657 | 103,975 | +0.31(+3.33%) |
Jun 09, 2023 | 9.326 | 9.413 | 9.317 | 9.346 | 18,687 | +0.03(+0.31%) |
Jun 08, 2023 | 9.249 | 9.414 | 9.176 | 9.317 | 42,406 | +0.06(+0.63%) |
Jun 07, 2023 | 8.908 | 9.434 | 8.908 | 9.258 | 107,276 | +0.24(+2.70%) |
Jun 06, 2023 | 9.025 | 9.132 | 8.870 | 9.015 | 109,122 | +0.01(+0.11%) |
Jun 05, 2023 | 8.908 | 9.073 | 8.645 | 9.005 | 95,281 | +0.16(+1.76%) |
Jun 02, 2023 | 8.450 | 8.932 | 8.431 | 8.849 | 76,500 | +0.42(+4.97%) |
Jun 01, 2023 | 7.827 | 8.553 | 7.827 | 8.431 | 114,271 | +0.65(+8.39%) |
May 31, 2023 | 7.886 | 8.041 | 7.779 | 7.779 | 581,199 | -0.12(-1.48%) |
May 30, 2023 | 7.886 | 7.954 | 7.847 | 7.895 | 46,272 | +0.01(+0.12%) |
May 26, 2023 | 7.944 | 7.954 | 7.823 | 7.886 | 31,162 | +0.00(+0.00%) |
May 25, 2023 | 7.886 | 7.895 | 7.788 | 7.886 | 35,144 | -0.02(-0.25%) |
May 24, 2023 | 7.886 | 7.944 | 7.788 | 7.905 | 41,799 | +0.02(+0.25%) |
May 23, 2023 | 7.798 | 7.944 | 7.788 | 7.886 | 37,338 | +0.00(+0.00%) |
May 22, 2023 | 7.798 | 7.944 | 7.766 | 7.886 | 66,428 | +0.00(+0.00%) |
May 19, 2023 | 7.691 | 7.915 | 7.691 | 7.886 | 40,482 | +0.27(+3.58%) |
May 18, 2023 | 7.856 | 7.959 | 7.613 | 7.613 | 61,813 | -0.18(-2.25%) |
May 17, 2023 | 7.788 | 7.993 | 7.788 | 7.788 | 25,697 | +0.00(+0.00%) |
May 16, 2023 | 7.691 | 7.915 | 7.691 | 7.788 | 72,133 | +0.22(+2.96%) |
May 15, 2023 | 7.798 | 7.895 | 7.518 | 7.564 | 30,680 | -0.22(-2.87%) |
May 12, 2023 | 8.002 | 8.002 | 7.623 | 7.788 | 13,529 | -0.31(-3.85%) |
May 11, 2023 | 7.603 | 8.265 | 7.598 | 8.100 | 48,517 | +0.50(+6.53%) |
May 10, 2023 | 7.516 | 7.750 | 7.379 | 7.603 | 42,767 | +0.24(+3.31%) |
May 09, 2023 | 7.399 | 7.467 | 7.253 | 7.360 | 19,554 | -0.08(-1.05%) |
May 08, 2023 | 7.331 | 7.438 | 7.272 | 7.438 | 15,758 | +0.14(+1.87%) |
May 05, 2023 | 7.399 | 7.535 | 7.292 | 7.302 | 9,563 | +0.01(+0.13%) |
May 04, 2023 | 7.292 | 7.486 | 7.292 | 7.292 | 13,656 | -0.01(-0.20%) |
May 03, 2023 | 7.292 | 7.434 | 7.292 | 7.306 | 3,794 | -0.02(-0.33%) |
May 02, 2023 | 7.584 | 7.584 | 7.282 | 7.331 | 12,045 | -0.31(-4.08%) |
May 01, 2023 | 7.438 | 7.662 | 7.311 | 7.642 | 21,068 | +0.13(+1.68%) |
Apr 28, 2023 | 7.506 | 7.574 | 7.311 | 7.516 | 9,928 | +0.18(+2.52%) |
Apr 27, 2023 | 7.302 | 7.482 | 7.263 | 7.331 | 6,358 | -0.02(-0.26%) |
Apr 26, 2023 | 7.233 | 7.389 | 7.214 | 7.350 | 15,885 | +0.14(+1.89%) |
Apr 25, 2023 | 7.263 | 7.384 | 7.214 | 7.214 | 4,074 | -0.09(-1.20%) |
Apr 24, 2023 | 7.477 | 7.574 | 7.214 | 7.302 | 13,911 | +0.14(+1.90%) |
Apr 21, 2023 | 7.243 | 7.345 | 7.165 | 7.165 | 10,085 | +0.01(+0.14%) |
Apr 20, 2023 | 7.321 | 7.506 | 7.117 | 7.155 | 18,113 | -0.18(-2.39%) |
Apr 19, 2023 | 7.525 | 7.710 | 7.321 | 7.331 | 9,344 | -0.18(-2.33%) |
Apr 18, 2023 | 7.340 | 7.740 | 7.321 | 7.506 | 15,398 | +0.12(+1.58%) |
Apr 17, 2023 | 7.331 | 7.423 | 7.321 | 7.389 | 4,329 | +0.06(+0.80%) |
Apr 14, 2023 | 7.321 | 7.445 | 7.302 | 7.331 | 4,616 | +0.00(+0.02%) |
Apr 13, 2023 | 7.418 | 7.445 | 7.311 | 7.330 | 6,542 | +0.06(+0.79%) |
Apr 12, 2023 | 7.399 | 7.448 | 7.253 | 7.272 | 8,527 | -0.13(-1.71%) |
Apr 11, 2023 | 7.379 | 7.448 | 7.331 | 7.399 | 6,420 | -0.01(-0.13%) |
Apr 10, 2023 | 7.389 | 7.467 | 7.302 | 7.409 | 3,766 | +0.10(+1.33%) |
Apr 06, 2023 | 7.321 | 7.438 | 7.302 | 7.311 | 5,048 | -0.11(-1.44%) |
Apr 05, 2023 | 7.477 | 7.477 | 7.302 | 7.418 | 10,009 | -0.03(-0.39%) |
Apr 04, 2023 | 7.623 | 7.623 | 7.448 | 7.448 | 4,358 | -0.20(-2.67%) |
Apr 03, 2023 | 7.662 | 7.886 | 7.574 | 7.652 | 22,122 | -0.03(-0.38%) |
Mar 31, 2023 | 7.253 | 7.691 | 7.253 | 7.681 | 6,116 | +0.45(+6.19%) |
Mar 30, 2023 | 7.194 | 7.282 | 7.155 | 7.233 | 28,315 | +0.07(+0.95%) |
Mar 29, 2023 | 7.175 | 7.342 | 7.136 | 7.165 | 3,813 | +0.02(+0.27%) |
Mar 28, 2023 | 7.418 | 7.525 | 7.136 | 7.146 | 5,051 | -0.31(-4.18%) |
Mar 27, 2023 | 7.194 | 7.535 | 7.107 | 7.457 | 15,405 | +0.33(+4.64%) |
Mar 24, 2023 | 7.117 | 7.165 | 7.117 | 7.126 | 3,873 | +0.05(+0.69%) |
Mar 23, 2023 | 7.117 | 7.272 | 7.058 | 7.078 | 3,040 | +0.02(+0.28%) |
Mar 22, 2023 | 7.087 | 7.171 | 6.990 | 7.058 | 6,393 | -0.08(-1.09%) |
Mar 21, 2023 | 6.961 | 7.146 | 6.834 | 7.136 | 16,315 | +0.32(+4.71%) |
Mar 20, 2023 | 6.863 | 7.083 | 6.815 | 6.815 | 12,146 | +0.02(+0.29%) |
Mar 17, 2023 | 7.019 | 7.029 | 6.737 | 6.795 | 13,875 | -0.27(-3.86%) |
Mar 16, 2023 | 6.854 | 7.068 | 6.854 | 7.068 | 7,677 | +0.14(+1.97%) |
Mar 15, 2023 | 6.951 | 7.000 | 6.844 | 6.932 | 10,298 | -0.13(-1.79%) |
Mar 14, 2023 | 7.048 | 7.389 | 7.029 | 7.058 | 8,379 | +0.05(+0.69%) |
Mar 13, 2023 | 6.961 | 7.058 | 6.863 | 7.009 | 13,969 | -0.05(-0.69%) |
Mar 10, 2023 | 7.438 | 7.438 | 7.029 | 7.058 | 7,106 | -0.36(-4.79%) |
Mar 09, 2023 | 7.448 | 7.457 | 6.980 | 7.413 | 9,114 | -0.01(-0.20%) |
Mar 08, 2023 | 7.467 | 7.583 | 7.311 | 7.428 | 4,330 | -0.09(-1.17%) |
Mar 07, 2023 | 7.817 | 7.817 | 7.477 | 7.516 | 21,332 | -0.30(-3.86%) |
Mar 06, 2023 | 8.119 | 8.119 | 7.810 | 7.817 | 8,712 | -0.35(-4.29%) |
Mar 03, 2023 | 8.012 | 8.256 | 7.993 | 8.168 | 5,587 | +0.18(+2.29%) |
Mar 02, 2023 | 7.804 | 7.985 | 7.804 | 7.985 | 5,809 | +0.10(+1.27%) |
Mar 01, 2023 | 7.925 | 7.925 | 7.886 | 7.886 | 4,498 | -0.03(-0.37%) |
Feb 28, 2023 | 8.450 | 8.450 | 7.895 | 7.915 | 29,281 | -0.65(-7.61%) |
Feb 27, 2023 | 8.635 | 8.664 | 8.548 | 8.567 | 10,814 | -0.08(-0.90%) |
Feb 24, 2023 | 8.538 | 8.731 | 8.535 | 8.645 | 8,233 | -0.17(-1.88%) |
Feb 23, 2023 | 8.664 | 8.810 | 8.479 | 8.810 | 5,804 | +0.15(+1.69%) |
Feb 22, 2023 | 8.762 | 8.783 | 8.577 | 8.664 | 8,836 | -0.17(-1.87%) |
Feb 21, 2023 | 8.869 | 8.937 | 8.757 | 8.830 | 3,575 | -0.06(-0.66%) |
Feb 17, 2023 | 8.908 | 8.918 | 8.859 | 8.888 | 8,052 | +0.00(+0.00%) |
Feb 16, 2023 | 8.840 | 8.903 | 8.840 | 8.888 | 3,896 | -0.02(-0.22%) |
Feb 15, 2023 | 8.840 | 8.908 | 8.840 | 8.908 | 18,177 | +0.05(+0.55%) |
Feb 14, 2023 | 8.840 | 8.908 | 8.772 | 8.859 | 9,670 | -0.01(-0.11%) |
Feb 13, 2023 | 8.937 | 8.976 | 8.869 | 8.869 | 9,817 | -0.01(-0.11%) |
Feb 10, 2023 | 8.927 | 8.975 | 8.859 | 8.879 | 4,997 | -0.15(-1.62%) |
Feb 09, 2023 | 9.171 | 9.171 | 8.859 | 9.025 | 17,623 | -0.03(-0.32%) |
Feb 08, 2023 | 9.015 | 9.219 | 8.957 | 9.054 | 15,380 | +0.03(+0.32%) |
Feb 07, 2023 | 9.083 | 9.151 | 8.849 | 9.025 | 13,473 | -0.01(-0.11%) |
Feb 06, 2023 | 9.219 | 9.219 | 9.034 | 9.034 | 10,802 | -0.18(-2.01%) |
Feb 03, 2023 | 9.064 | 9.219 | 9.064 | 9.219 | 7,680 | +0.03(+0.32%) |
Feb 02, 2023 | 9.200 | 9.215 | 9.064 | 9.190 | 8,342 | +0.08(+0.85%) |
Feb 01, 2023 | 8.927 | 9.151 | 8.859 | 9.112 | 21,512 | +0.21(+2.41%) |
Jan 31, 2023 | 8.859 | 8.937 | 8.859 | 8.898 | 6,105 | +0.03(+0.35%) |
Jan 30, 2023 | 8.859 | 8.867 | 8.859 | 8.867 | 3,109 | -0.02(-0.24%) |
Jan 27, 2023 | 8.918 | 8.918 | 8.859 | 8.888 | 5,146 | +0.04(+0.45%) |
Jan 26, 2023 | 8.879 | 8.898 | 8.723 | 8.849 | 10,109 | +0.12(+1.33%) |
Jan 25, 2023 | 8.694 | 8.787 | 8.674 | 8.733 | 4,643 | +0.01(+0.11%) |
Jan 24, 2023 | 8.664 | 8.791 | 8.645 | 8.723 | 10,335 | +0.02(+0.22%) |
Jan 23, 2023 | 8.664 | 8.723 | 8.664 | 8.703 | 3,160 | -0.06(-0.67%) |
Jan 20, 2023 | 8.674 | 8.762 | 8.589 | 8.762 | 2,837 | +0.16(+1.81%) |
Jan 19, 2023 | 8.518 | 8.673 | 8.489 | 8.606 | 21,206 | -0.11(-1.23%) |
Jan 18, 2023 | 8.752 | 8.757 | 8.664 | 8.713 | 8,826 | +0.04(+0.45%) |
Jan 17, 2023 | 8.772 | 8.845 | 8.674 | 8.674 | 5,199 | -0.02(-0.22%) |
Jan 13, 2023 | 8.752 | 8.762 | 8.664 | 8.694 | 14,037 | -0.10(-1.11%) |
Jan 12, 2023 | 8.703 | 8.937 | 8.664 | 8.791 | 28,266 | +0.18(+2.15%) |
Jan 11, 2023 | 8.275 | 8.626 | 8.149 | 8.606 | 33,924 | +0.37(+4.49%) |
Jan 10, 2023 | 8.032 | 8.246 | 8.032 | 8.236 | 7,924 | +0.20(+2.55%) |
Jan 09, 2023 | 7.788 | 8.151 | 7.788 | 8.032 | 28,045 | +0.12(+1.48%) |
Jan 06, 2023 | 7.759 | 8.090 | 7.710 | 7.915 | 18,911 | +0.24(+3.17%) |
Jan 05, 2023 | 7.535 | 7.730 | 7.302 | 7.671 | 17,882 | +0.16(+2.09%) |
Jan 04, 2023 | 7.418 | 7.535 | 7.389 | 7.515 | 8,078 | +0.05(+0.64%) |
Jan 03, 2023 | 6.854 | 7.788 | 6.854 | 7.467 | 54,056 | +0.58(+8.41%) |
Dec 30, 2022 | 6.877 | 6.912 | 6.552 | 6.888 | 40,153 | +0.12(+1.80%) |
Dec 29, 2022 | 6.824 | 6.844 | 6.620 | 6.766 | 53,929 | -0.00(-0.01%) |
Dec 28, 2022 | 6.922 | 6.930 | 6.747 | 6.766 | 17,055 | -0.16(-2.24%) |
Dec 27, 2022 | 6.912 | 7.058 | 6.834 | 6.922 | 25,448 | +0.01(+0.14%) |
Dec 23, 2022 | 6.941 | 6.971 | 6.825 | 6.912 | 8,880 | +0.00(+0.00%) |
Dec 22, 2022 | 7.000 | 7.102 | 6.893 | 6.912 | 32,367 | -0.18(-2.61%) |
Dec 21, 2022 | 6.990 | 7.097 | 6.961 | 7.097 | 9,163 | +0.14(+1.96%) |
Dec 20, 2022 | 7.224 | 7.253 | 6.912 | 6.961 | 16,016 | -0.26(-3.64%) |
Dec 19, 2022 | 7.467 | 7.467 | 7.224 | 7.224 | 5,954 | -0.18(-2.50%) |
Dec 16, 2022 | 7.399 | 7.409 | 7.233 | 7.409 | 6,163 | -0.05(-0.65%) |
Dec 15, 2022 | 7.516 | 7.516 | 7.370 | 7.457 | 19,965 | +0.00(+0.00%) |
Dec 14, 2022 | 7.399 | 7.681 | 7.356 | 7.457 | 16,139 | +0.04(+0.52%) |
Dec 13, 2022 | 7.389 | 7.564 | 7.389 | 7.418 | 12,965 | +0.08(+1.06%) |
Dec 12, 2022 | 7.282 | 7.389 | 7.225 | 7.340 | 10,443 | -0.05(-0.66%) |
Dec 09, 2022 | 7.170 | 7.594 | 7.170 | 7.389 | 18,118 | +0.28(+3.97%) |
Dec 08, 2022 | 7.380 | 7.464 | 7.107 | 7.107 | 39,883 | -0.19(-2.67%) |
Dec 07, 2022 | 7.696 | 7.696 | 7.204 | 7.302 | 56,620 | -0.56(-7.18%) |
Dec 06, 2022 | 7.769 | 7.866 | 7.749 | 7.866 | 15,328 | +0.15(+1.89%) |
Dec 05, 2022 | 7.292 | 7.788 | 7.292 | 7.720 | 45,026 | +0.35(+4.76%) |
Dec 02, 2022 | 7.311 | 7.594 | 7.214 | 7.370 | 85,518 | +0.09(+1.20%) |
Dec 01, 2022 | 7.409 | 7.409 | 7.253 | 7.282 | 24,498 | -0.02(-0.27%) |
Nov 30, 2022 | 6.990 | 7.466 | 6.990 | 7.302 | 43,677 | +0.39(+5.63%) |
Nov 29, 2022 | 7.019 | 7.097 | 6.912 | 6.912 | 8,369 | -0.05(-0.70%) |
Nov 28, 2022 | 7.000 | 7.078 | 6.873 | 6.961 | 23,580 | +0.06(+0.85%) |
Nov 25, 2022 | 6.902 | 7.165 | 6.902 | 6.902 | 14,559 | +0.00(+0.00%) |
Nov 23, 2022 | 7.048 | 7.184 | 6.893 | 6.902 | 19,351 | -0.09(-1.25%) |
Nov 22, 2022 | 7.009 | 7.175 | 6.902 | 6.990 | 11,074 | +0.05(+0.70%) |
Nov 21, 2022 | 7.243 | 7.243 | 6.941 | 6.941 | 16,109 | -0.24(-3.39%) |
Nov 18, 2022 | 7.185 | 7.370 | 7.185 | 7.185 | 13,121 | +0.02(+0.27%) |
Nov 17, 2022 | 7.214 | 7.282 | 7.155 | 7.165 | 8,147 | -0.06(-0.81%) |
Nov 16, 2022 | 7.224 | 7.345 | 7.185 | 7.224 | 19,193 | +0.10(+1.37%) |
Nov 15, 2022 | 7.214 | 7.452 | 7.107 | 7.126 | 46,711 | +0.07(+0.97%) |
Nov 14, 2022 | 7.048 | 7.418 | 7.048 | 7.058 | 61,999 | +0.02(+0.28%) |
Nov 11, 2022 | 6.941 | 7.199 | 6.824 | 7.039 | 16,920 | +0.07(+0.98%) |
Nov 10, 2022 | 6.815 | 7.058 | 6.815 | 6.971 | 29,769 | +0.18(+2.73%) |
Nov 09, 2022 | 6.873 | 6.878 | 6.766 | 6.786 | 5,707 | -0.18(-2.65%) |
Nov 08, 2022 | 7.009 | 7.009 | 6.834 | 6.971 | 12,581 | -0.10(-1.38%) |
Nov 07, 2022 | 7.039 | 7.068 | 6.854 | 7.068 | 12,549 | +0.12(+1.68%) |
Nov 04, 2022 | 6.971 | 7.078 | 6.893 | 6.951 | 11,330 | +0.09(+1.28%) |
Nov 03, 2022 | 6.776 | 6.902 | 6.776 | 6.863 | 3,341 | +0.00(+0.00%) |
Nov 02, 2022 | 6.845 | 6.936 | 6.824 | 6.863 | 18,767 | +0.04(+0.57%) |
Nov 01, 2022 | 6.902 | 6.961 | 6.824 | 6.824 | 14,475 | -0.12(-1.68%) |
Oct 31, 2022 | 6.922 | 6.996 | 6.815 | 6.941 | 7,957 | -0.06(-0.83%) |
Oct 28, 2022 | 7.048 | 7.048 | 6.863 | 7.000 | 4,819 | +0.04(+0.56%) |
Oct 27, 2022 | 6.951 | 6.961 | 6.834 | 6.961 | 3,566 | +0.09(+1.27%) |
Oct 26, 2022 | 7.009 | 7.009 | 6.844 | 6.873 | 11,093 | -0.04(-0.56%) |
Oct 25, 2022 | 6.766 | 6.961 | 6.766 | 6.912 | 28,967 | +0.13(+1.87%) |
Oct 24, 2022 | 6.951 | 6.951 | 6.776 | 6.786 | 12,828 | -0.18(-2.52%) |
Oct 21, 2022 | 6.932 | 7.097 | 6.815 | 6.961 | 12,668 | +0.05(+0.70%) |
Oct 20, 2022 | 7.048 | 7.048 | 6.912 | 6.912 | 12,314 | -0.12(-1.66%) |
Oct 19, 2022 | 7.126 | 7.126 | 6.971 | 7.029 | 9,091 | -0.22(-3.09%) |
Oct 18, 2022 | 7.078 | 7.253 | 6.912 | 7.253 | 15,207 | +0.31(+4.49%) |
Oct 17, 2022 | 6.863 | 7.189 | 6.863 | 6.941 | 6,023 | +0.08(+1.13%) |
Oct 14, 2022 | 7.350 | 7.409 | 6.863 | 6.863 | 6,502 | -0.16(-2.22%) |
Oct 13, 2022 | 7.185 | 7.253 | 6.912 | 7.019 | 12,037 | -0.28(-3.87%) |
Oct 12, 2022 | 7.243 | 7.321 | 7.068 | 7.302 | 14,003 | +0.02(+0.27%) |
Oct 11, 2022 | 7.350 | 7.350 | 7.146 | 7.282 | 20,319 | -0.03(-0.40%) |
Oct 10, 2022 | 7.302 | 7.350 | 7.302 | 7.311 | 7,611 | -0.06(-0.79%) |
Oct 07, 2022 | 7.428 | 7.428 | 7.185 | 7.370 | 5,034 | +0.07(+0.93%) |
Oct 06, 2022 | 7.360 | 7.413 | 7.302 | 7.302 | 10,395 | -0.14(-1.83%) |
Oct 05, 2022 | 7.457 | 7.496 | 7.321 | 7.438 | 8,026 | -0.05(-0.65%) |
Oct 04, 2022 | 7.302 | 7.486 | 7.282 | 7.486 | 13,117 | +0.25(+3.50%) |
Oct 03, 2022 | 7.107 | 7.370 | 7.058 | 7.233 | 14,258 | +0.14(+1.92%) |
Sep 30, 2022 | 6.932 | 7.302 | 6.932 | 7.097 | 19,660 | +0.12(+1.67%) |
Sep 29, 2022 | 6.941 | 7.000 | 6.873 | 6.980 | 17,234 | -0.03(-0.42%) |
Sep 28, 2022 | 7.019 | 7.048 | 6.932 | 7.009 | 29,178 | +0.00(+0.00%) |
Sep 27, 2022 | 7.039 | 7.058 | 6.961 | 7.009 | 12,552 | -0.02(-0.28%) |
Sep 26, 2022 | 6.951 | 7.058 | 6.815 | 7.029 | 25,812 | +0.04(+0.56%) |
Sep 23, 2022 | 6.990 | 7.019 | 6.717 | 6.990 | 21,099 | -0.14(-1.98%) |
Sep 22, 2022 | 7.185 | 7.185 | 7.068 | 7.131 | 8,292 | -0.12(-1.68%) |
Sep 21, 2022 | 7.370 | 7.457 | 7.194 | 7.253 | 17,544 | -0.16(-2.10%) |
Sep 20, 2022 | 7.740 | 7.740 | 7.350 | 7.409 | 21,528 | -0.26(-3.37%) |
Sep 19, 2022 | 7.788 | 7.866 | 7.603 | 7.667 | 12,851 | -0.03(-0.44%) |
Sep 16, 2022 | 7.895 | 7.895 | 7.701 | 7.701 | 8,309 | -0.25(-3.18%) |
Sep 15, 2022 | 7.905 | 7.993 | 7.837 | 7.954 | 7,164 | +0.06(+0.74%) |
Sep 14, 2022 | 7.837 | 7.944 | 7.710 | 7.895 | 44,644 | +0.02(+0.25%) |
Sep 13, 2022 | 7.886 | 8.022 | 7.798 | 7.876 | 9,939 | -0.08(-0.98%) |
Sep 12, 2022 | 8.022 | 8.032 | 7.886 | 7.954 | 23,661 | -0.07(-0.85%) |
Sep 09, 2022 | 7.964 | 8.032 | 7.905 | 8.022 | 6,895 | +0.16(+1.98%) |
Sep 08, 2022 | 7.808 | 7.934 | 7.730 | 7.866 | 12,175 | +0.10(+1.25%) |
Sep 07, 2022 | 7.915 | 7.934 | 7.691 | 7.769 | 23,532 | -0.19(-2.45%) |
Sep 06, 2022 | 8.265 | 8.265 | 7.876 | 7.964 | 13,340 | -0.18(-2.15%) |
Sep 02, 2022 | 7.944 | 8.196 | 7.934 | 8.139 | 6,079 | -0.09(-1.07%) |