Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.05 | 10.08 | 9.926 | 9.936 | 1,102,064 | -0.07(-0.68%) |
Sep 28, 2023 | 9.975 | 10.15 | 9.975 | 10.00 | 888,342 | +0.08(+0.79%) |
Sep 27, 2023 | 9.682 | 10.07 | 9.647 | 9.926 | 1,003,143 | +0.31(+3.26%) |
Sep 26, 2023 | 9.584 | 9.687 | 9.525 | 9.613 | 1,154,852 | -0.03(-0.30%) |
Sep 25, 2023 | 9.496 | 9.672 | 9.579 | 9.643 | 477,311 | +0.13(+1.34%) |
Sep 22, 2023 | 9.554 | 9.652 | 9.481 | 9.515 | 688,891 | -0.01(-0.10%) |
Sep 21, 2023 | 9.505 | 9.643 | 9.447 | 9.525 | 644,969 | -0.09(-0.92%) |
Sep 20, 2023 | 9.437 | 9.784 | 9.437 | 9.613 | 1,067,648 | +0.18(+1.87%) |
Sep 19, 2023 | 9.408 | 9.476 | 9.324 | 9.437 | 569,542 | +0.07(+0.73%) |
Sep 18, 2023 | 9.447 | 9.525 | 9.275 | 9.368 | 872,810 | -0.02(-0.21%) |
Sep 15, 2023 | 9.378 | 9.510 | 9.300 | 9.388 | 2,272,684 | -0.01(-0.10%) |
Sep 14, 2023 | 9.114 | 9.427 | 9.085 | 9.398 | 504,261 | +0.36(+4.01%) |
Sep 13, 2023 | 8.957 | 9.065 | 8.928 | 9.036 | 549,751 | +0.08(+0.87%) |
Sep 12, 2023 | 8.899 | 9.065 | 8.869 | 8.957 | 415,461 | +0.01(+0.11%) |
Sep 11, 2023 | 8.820 | 9.099 | 8.820 | 8.947 | 633,970 | +0.28(+3.28%) |
Sep 08, 2023 | 8.850 | 8.850 | 8.649 | 8.664 | 701,263 | -0.19(-2.10%) |
Sep 07, 2023 | 8.938 | 8.967 | 8.796 | 8.850 | 856,223 | -0.16(-1.74%) |
Sep 06, 2023 | 9.045 | 9.192 | 8.869 | 9.006 | 688,794 | -0.04(-0.43%) |
Sep 05, 2023 | 9.329 | 9.339 | 8.952 | 9.045 | 703,072 | -0.42(-4.45%) |
Sep 01, 2023 | 9.261 | 9.520 | 9.202 | 9.466 | 674,389 | +0.36(+3.98%) |
Aug 31, 2023 | 9.104 | 9.192 | 9.021 | 9.104 | 522,506 | +0.04(+0.43%) |
Aug 30, 2023 | 9.075 | 9.153 | 9.036 | 9.065 | 309,563 | -0.03(-0.32%) |
Aug 29, 2023 | 8.987 | 9.124 | 8.938 | 9.094 | 309,662 | +0.12(+1.31%) |
Aug 28, 2023 | 8.859 | 9.045 | 8.859 | 8.977 | 713,495 | +0.13(+1.44%) |
Aug 25, 2023 | 8.889 | 8.899 | 8.722 | 8.850 | 332,570 | +0.04(+0.44%) |
Aug 24, 2023 | 8.801 | 8.884 | 8.722 | 8.810 | 521,302 | -0.09(-0.99%) |
Aug 23, 2023 | 8.899 | 8.938 | 8.830 | 8.899 | 277,712 | +0.01(+0.11%) |
Aug 22, 2023 | 8.928 | 8.996 | 8.850 | 8.889 | 571,747 | +0.04(+0.44%) |
Aug 21, 2023 | 8.987 | 9.045 | 8.830 | 8.850 | 358,449 | -0.13(-1.42%) |
Aug 18, 2023 | 8.830 | 9.045 | 8.810 | 8.977 | 763,227 | +0.08(+0.88%) |
Aug 17, 2023 | 8.869 | 9.129 | 8.830 | 8.899 | 499,491 | +0.17(+1.91%) |
Aug 16, 2023 | 8.928 | 8.987 | 8.541 | 8.732 | 1,160,494 | -0.19(-2.09%) |
Aug 15, 2023 | 8.773 | 8.947 | 8.618 | 8.918 | 1,053,625 | +0.08(+0.88%) |
Aug 14, 2023 | 8.908 | 8.950 | 8.720 | 8.841 | 358,009 | -0.07(-0.76%) |
Aug 11, 2023 | 8.870 | 8.966 | 8.792 | 8.908 | 259,950 | +0.01(+0.11%) |
Aug 10, 2023 | 8.996 | 9.045 | 8.807 | 8.899 | 807,989 | -0.04(-0.43%) |
Aug 09, 2023 | 9.005 | 9.088 | 8.908 | 8.937 | 483,871 | -0.07(-0.75%) |
Aug 08, 2023 | 8.870 | 9.034 | 8.763 | 9.005 | 416,439 | +0.03(+0.32%) |
Aug 07, 2023 | 8.908 | 8.996 | 8.831 | 8.976 | 467,117 | +0.06(+0.65%) |
Aug 04, 2023 | 8.841 | 9.083 | 8.831 | 8.918 | 545,350 | +0.10(+1.10%) |
Aug 03, 2023 | 8.937 | 9.054 | 8.531 | 8.821 | 714,587 | -0.69(-7.23%) |
Aug 02, 2023 | 9.577 | 9.625 | 9.365 | 9.509 | 621,572 | -0.08(-0.81%) |
Aug 01, 2023 | 8.724 | 9.656 | 8.715 | 9.586 | 1,031,680 | +0.99(+11.49%) |
Jul 31, 2023 | 8.511 | 8.642 | 8.463 | 8.599 | 473,763 | +0.17(+2.07%) |
Jul 28, 2023 | 8.395 | 8.492 | 8.337 | 8.424 | 282,592 | +0.07(+0.81%) |
Jul 27, 2023 | 8.453 | 8.453 | 8.279 | 8.356 | 457,706 | -0.11(-1.26%) |
Jul 26, 2023 | 8.434 | 8.537 | 8.356 | 8.463 | 365,232 | +0.00(+0.00%) |
Jul 25, 2023 | 8.386 | 8.584 | 8.376 | 8.463 | 409,339 | +0.11(+1.27%) |
Jul 24, 2023 | 8.153 | 8.395 | 8.153 | 8.356 | 372,622 | +0.21(+2.62%) |
Jul 21, 2023 | 8.172 | 8.192 | 8.032 | 8.143 | 364,103 | +0.01(+0.12%) |
Jul 20, 2023 | 8.037 | 8.143 | 7.998 | 8.134 | 449,992 | +0.14(+1.69%) |
Jul 19, 2023 | 7.989 | 8.008 | 7.863 | 7.998 | 380,297 | +0.00(+0.00%) |
Jul 18, 2023 | 7.843 | 8.018 | 7.843 | 7.998 | 282,636 | +0.15(+1.85%) |
Jul 17, 2023 | 7.843 | 7.950 | 7.843 | 7.853 | 360,628 | -0.06(-0.73%) |
Jul 14, 2023 | 7.998 | 8.018 | 7.843 | 7.911 | 335,811 | -0.12(-1.45%) |
Jul 13, 2023 | 7.969 | 8.066 | 7.921 | 8.027 | 478,243 | +0.06(+0.73%) |
Jul 12, 2023 | 8.076 | 8.114 | 7.959 | 7.969 | 561,048 | +0.02(+0.24%) |
Jul 11, 2023 | 7.853 | 7.969 | 7.853 | 7.950 | 318,959 | +0.09(+1.11%) |
Jul 10, 2023 | 7.785 | 7.989 | 7.766 | 7.863 | 555,495 | -0.01(-0.12%) |
Jul 07, 2023 | 7.611 | 7.950 | 7.611 | 7.872 | 920,437 | +0.31(+4.10%) |
Jul 06, 2023 | 7.582 | 7.640 | 7.427 | 7.562 | 383,202 | -0.08(-1.01%) |
Jul 05, 2023 | 7.756 | 7.766 | 7.640 | 7.640 | 457,719 | -0.19(-2.47%) |
Jul 03, 2023 | 7.640 | 7.877 | 7.630 | 7.834 | 356,777 | +0.21(+2.80%) |
Jun 30, 2023 | 7.630 | 7.674 | 7.543 | 7.621 | 1,255,449 | +0.03(+0.38%) |
Jun 29, 2023 | 7.466 | 7.664 | 7.408 | 7.592 | 431,247 | +0.18(+2.48%) |
Jun 28, 2023 | 7.543 | 7.587 | 7.272 | 7.408 | 495,577 | -0.20(-2.67%) |
Jun 27, 2023 | 7.543 | 7.688 | 7.393 | 7.611 | 596,873 | +0.10(+1.29%) |
Jun 26, 2023 | 7.582 | 7.674 | 7.514 | 7.514 | 521,958 | -0.07(-0.89%) |
Jun 23, 2023 | 7.611 | 7.669 | 7.509 | 7.582 | 738,926 | -0.15(-2.00%) |
Jun 22, 2023 | 7.766 | 7.872 | 7.611 | 7.737 | 506,146 | -0.09(-1.11%) |
Jun 21, 2023 | 7.785 | 7.901 | 7.737 | 7.824 | 631,619 | +0.06(+0.75%) |
Jun 20, 2023 | 7.504 | 7.795 | 7.466 | 7.766 | 654,614 | +0.24(+3.22%) |
Jun 16, 2023 | 7.650 | 7.659 | 7.408 | 7.524 | 2,054,958 | -0.07(-0.89%) |
Jun 15, 2023 | 7.378 | 7.630 | 7.378 | 7.592 | 610,578 | +0.17(+2.35%) |
Jun 14, 2023 | 7.562 | 7.621 | 7.378 | 7.417 | 502,307 | -0.09(-1.16%) |
Jun 13, 2023 | 7.282 | 7.524 | 7.282 | 7.504 | 568,512 | +0.25(+3.47%) |
Jun 12, 2023 | 7.175 | 7.301 | 7.136 | 7.253 | 483,115 | +0.06(+0.81%) |
Jun 09, 2023 | 7.398 | 7.398 | 7.195 | 7.195 | 561,630 | -0.19(-2.62%) |
Jun 08, 2023 | 7.485 | 7.543 | 7.291 | 7.388 | 591,439 | -0.13(-1.68%) |
Jun 07, 2023 | 7.340 | 7.538 | 7.340 | 7.514 | 584,186 | +0.23(+3.19%) |
Jun 06, 2023 | 7.049 | 7.301 | 7.025 | 7.282 | 559,551 | +0.24(+3.44%) |
Jun 05, 2023 | 7.049 | 7.175 | 6.938 | 7.040 | 484,947 | -0.06(-0.82%) |
Jun 02, 2023 | 6.807 | 7.132 | 6.759 | 7.098 | 616,455 | +0.46(+6.85%) |
Jun 01, 2023 | 6.614 | 6.706 | 6.536 | 6.643 | 658,003 | +0.07(+1.03%) |
May 31, 2023 | 6.623 | 6.643 | 6.497 | 6.575 | 1,099,039 | -0.11(-1.59%) |
May 30, 2023 | 6.914 | 6.938 | 6.623 | 6.681 | 546,796 | -0.28(-4.03%) |
May 26, 2023 | 7.011 | 7.088 | 6.923 | 6.962 | 568,515 | -0.06(-0.83%) |
May 25, 2023 | 7.011 | 7.069 | 6.952 | 7.020 | 582,772 | -0.07(-0.96%) |
May 24, 2023 | 7.243 | 7.272 | 7.059 | 7.088 | 545,327 | -0.19(-2.66%) |
May 23, 2023 | 7.282 | 7.398 | 7.204 | 7.282 | 425,200 | -0.07(-0.92%) |
May 22, 2023 | 7.359 | 7.437 | 7.282 | 7.349 | 476,346 | +0.04(+0.53%) |
May 19, 2023 | 7.398 | 7.427 | 7.253 | 7.311 | 827,246 | +0.02(+0.27%) |
May 18, 2023 | 7.214 | 7.296 | 7.165 | 7.291 | 614,803 | +0.04(+0.53%) |
May 17, 2023 | 7.146 | 7.301 | 7.078 | 7.253 | 637,666 | +0.22(+3.17%) |
May 16, 2023 | 7.202 | 7.269 | 7.030 | 7.030 | 693,388 | -0.26(-3.55%) |
May 15, 2023 | 7.308 | 7.356 | 7.241 | 7.288 | 604,622 | +0.02(+0.26%) |
May 12, 2023 | 7.308 | 7.375 | 7.183 | 7.269 | 586,505 | +0.01(+0.13%) |
May 11, 2023 | 7.288 | 7.356 | 7.197 | 7.260 | 657,357 | -0.15(-2.07%) |
May 10, 2023 | 7.633 | 7.643 | 7.250 | 7.413 | 1,010,305 | -0.15(-2.03%) |
May 09, 2023 | 7.423 | 7.691 | 7.423 | 7.566 | 537,172 | +0.11(+1.41%) |
May 08, 2023 | 7.528 | 7.729 | 7.384 | 7.461 | 706,120 | +0.08(+1.04%) |
May 05, 2023 | 7.231 | 7.447 | 7.231 | 7.384 | 496,208 | +0.27(+3.77%) |
May 04, 2023 | 7.059 | 7.308 | 7.056 | 7.116 | 654,924 | -0.05(-0.67%) |
May 03, 2023 | 7.221 | 7.351 | 7.164 | 7.164 | 656,175 | -0.10(-1.32%) |
May 02, 2023 | 7.346 | 7.389 | 7.126 | 7.260 | 611,154 | -0.13(-1.81%) |
May 01, 2023 | 7.480 | 7.557 | 7.365 | 7.394 | 492,966 | -0.06(-0.77%) |
Apr 28, 2023 | 7.451 | 7.518 | 7.365 | 7.451 | 1,573,972 | -0.03(-0.38%) |
Apr 27, 2023 | 7.509 | 7.528 | 7.351 | 7.480 | 659,978 | -0.06(-0.76%) |
Apr 26, 2023 | 7.624 | 7.672 | 7.470 | 7.537 | 428,709 | -0.11(-1.38%) |
Apr 25, 2023 | 7.739 | 7.758 | 7.643 | 7.643 | 464,886 | -0.23(-2.92%) |
Apr 24, 2023 | 7.873 | 7.983 | 7.844 | 7.873 | 576,259 | -0.01(-0.12%) |
Apr 21, 2023 | 8.141 | 8.141 | 7.787 | 7.882 | 463,026 | -0.29(-3.52%) |
Apr 20, 2023 | 8.198 | 8.241 | 8.098 | 8.170 | 429,878 | -0.09(-1.04%) |
Apr 19, 2023 | 8.189 | 8.275 | 8.093 | 8.256 | 372,192 | -0.03(-0.35%) |
Apr 18, 2023 | 8.237 | 8.304 | 8.152 | 8.285 | 467,247 | +0.05(+0.58%) |
Apr 17, 2023 | 8.313 | 8.323 | 8.170 | 8.237 | 395,354 | +0.00(+0.00%) |
Apr 14, 2023 | 8.361 | 8.419 | 8.141 | 8.237 | 429,591 | -0.14(-1.71%) |
Apr 13, 2023 | 8.304 | 8.423 | 8.285 | 8.380 | 546,229 | +0.10(+1.16%) |
Apr 12, 2023 | 8.447 | 8.447 | 8.261 | 8.285 | 519,432 | -0.09(-1.03%) |
Apr 11, 2023 | 8.390 | 8.452 | 8.347 | 8.371 | 436,185 | +0.08(+0.92%) |
Apr 10, 2023 | 8.275 | 8.447 | 8.256 | 8.294 | 439,365 | +0.03(+0.35%) |
Apr 06, 2023 | 8.361 | 8.361 | 8.246 | 8.265 | 382,530 | -0.05(-0.58%) |
Apr 05, 2023 | 8.332 | 8.390 | 8.170 | 8.313 | 502,965 | -0.09(-1.03%) |
Apr 04, 2023 | 8.687 | 8.768 | 8.256 | 8.399 | 533,249 | -0.31(-3.52%) |
Apr 03, 2023 | 8.668 | 8.773 | 8.524 | 8.706 | 1,091,149 | +0.11(+1.22%) |
Mar 31, 2023 | 8.553 | 8.773 | 8.524 | 8.601 | 837,540 | +0.11(+1.35%) |
Mar 30, 2023 | 8.591 | 8.605 | 8.447 | 8.486 | 392,841 | -0.03(-0.34%) |
Mar 29, 2023 | 8.514 | 8.586 | 8.447 | 8.514 | 648,905 | +0.10(+1.14%) |
Mar 28, 2023 | 8.304 | 8.495 | 8.227 | 8.419 | 678,205 | +0.11(+1.38%) |
Mar 27, 2023 | 8.285 | 8.347 | 8.179 | 8.304 | 449,961 | +0.11(+1.29%) |
Mar 24, 2023 | 8.016 | 8.265 | 7.988 | 8.198 | 516,807 | +0.07(+0.82%) |
Mar 23, 2023 | 8.227 | 8.345 | 8.045 | 8.131 | 696,425 | +0.01(+0.12%) |
Mar 22, 2023 | 8.304 | 8.361 | 8.112 | 8.122 | 941,264 | -0.15(-1.85%) |
Mar 21, 2023 | 8.457 | 8.495 | 8.241 | 8.275 | 969,413 | +0.00(+0.00%) |
Mar 20, 2023 | 8.237 | 8.476 | 8.208 | 8.275 | 1,025,328 | +0.14(+1.77%) |
Mar 17, 2023 | 8.237 | 8.323 | 8.122 | 8.131 | 3,834,195 | -0.17(-2.08%) |
Mar 16, 2023 | 7.997 | 8.457 | 7.940 | 8.304 | 1,293,805 | +0.15(+1.88%) |
Mar 15, 2023 | 8.390 | 8.399 | 8.064 | 8.150 | 1,538,782 | -0.48(-5.55%) |
Mar 14, 2023 | 8.735 | 8.850 | 8.467 | 8.629 | 954,641 | +0.11(+1.24%) |
Mar 13, 2023 | 8.620 | 8.823 | 8.495 | 8.524 | 1,173,191 | -0.28(-3.16%) |
Mar 10, 2023 | 9.147 | 9.288 | 8.749 | 8.802 | 1,076,587 | -0.40(-4.37%) |
Mar 09, 2023 | 9.329 | 9.381 | 9.118 | 9.204 | 923,389 | -0.06(-0.62%) |
Mar 08, 2023 | 9.194 | 9.300 | 9.142 | 9.261 | 558,694 | +0.09(+0.94%) |
Mar 07, 2023 | 9.376 | 9.405 | 9.108 | 9.175 | 977,294 | -0.24(-2.54%) |
Mar 06, 2023 | 9.836 | 9.846 | 9.309 | 9.415 | 1,131,380 | -0.46(-4.66%) |
Mar 03, 2023 | 9.664 | 9.985 | 9.645 | 9.874 | 987,968 | +0.21(+2.18%) |
Mar 02, 2023 | 9.376 | 9.750 | 9.348 | 9.664 | 910,996 | +0.15(+1.61%) |
Mar 01, 2023 | 9.166 | 9.539 | 9.127 | 9.510 | 1,399,709 | +0.40(+4.42%) |
Feb 28, 2023 | 8.965 | 9.190 | 8.917 | 9.108 | 912,115 | +0.12(+1.39%) |
Feb 27, 2023 | 8.735 | 9.046 | 8.735 | 8.984 | 658,497 | +0.26(+2.96%) |
Feb 24, 2023 | 8.687 | 8.759 | 8.510 | 8.725 | 586,684 | -0.12(-1.41%) |
Feb 23, 2023 | 8.974 | 9.079 | 8.711 | 8.850 | 644,855 | -0.09(-0.96%) |
Feb 22, 2023 | 8.898 | 9.089 | 8.869 | 8.936 | 852,955 | +0.03(+0.32%) |
Feb 21, 2023 | 9.338 | 9.362 | 8.854 | 8.907 | 965,737 | -0.46(-4.91%) |
Feb 17, 2023 | 9.338 | 9.424 | 9.242 | 9.367 | 612,716 | +0.05(+0.51%) |
Feb 16, 2023 | 9.175 | 9.367 | 9.166 | 9.319 | 749,656 | +0.05(+0.52%) |
Feb 15, 2023 | 9.003 | 9.271 | 8.898 | 9.271 | 1,317,319 | +0.16(+1.79%) |
Feb 14, 2023 | 9.080 | 9.194 | 8.994 | 9.108 | 1,002,448 | +0.05(+0.52%) |
Feb 13, 2023 | 8.994 | 9.103 | 8.928 | 9.061 | 593,944 | +0.07(+0.74%) |
Feb 10, 2023 | 8.814 | 9.013 | 8.757 | 8.994 | 817,307 | +0.21(+2.38%) |
Feb 09, 2023 | 8.890 | 8.966 | 8.747 | 8.785 | 1,071,167 | +0.01(+0.11%) |
Feb 08, 2023 | 9.061 | 9.061 | 8.633 | 8.776 | 995,631 | -0.28(-3.04%) |
Feb 07, 2023 | 9.080 | 9.107 | 8.937 | 9.051 | 1,499,383 | -0.03(-0.31%) |
Feb 06, 2023 | 8.899 | 9.165 | 8.856 | 9.080 | 3,614,659 | +0.31(+3.58%) |
Feb 03, 2023 | 8.690 | 8.880 | 8.690 | 8.766 | 972,248 | +0.16(+1.88%) |
Feb 02, 2023 | 8.586 | 8.643 | 8.329 | 8.605 | 924,553 | +0.03(+0.33%) |
Feb 01, 2023 | 8.614 | 8.667 | 8.201 | 8.576 | 1,109,676 | -0.08(-0.88%) |
Jan 31, 2023 | 8.453 | 8.662 | 8.377 | 8.652 | 971,432 | +0.22(+2.59%) |
Jan 30, 2023 | 8.548 | 8.638 | 8.424 | 8.434 | 731,847 | -0.19(-2.20%) |
Jan 27, 2023 | 8.728 | 8.785 | 8.576 | 8.624 | 537,486 | -0.13(-1.52%) |
Jan 26, 2023 | 8.804 | 8.842 | 8.614 | 8.757 | 530,791 | -0.02(-0.22%) |
Jan 25, 2023 | 8.738 | 8.819 | 8.635 | 8.776 | 367,381 | +0.00(+0.00%) |
Jan 24, 2023 | 8.700 | 8.800 | 8.624 | 8.776 | 376,190 | -0.01(-0.11%) |
Jan 23, 2023 | 8.766 | 8.871 | 8.714 | 8.785 | 660,260 | -0.02(-0.22%) |
Jan 20, 2023 | 8.633 | 8.828 | 8.548 | 8.804 | 576,468 | +0.21(+2.43%) |
Jan 19, 2023 | 8.538 | 8.648 | 8.434 | 8.595 | 536,690 | +0.02(+0.22%) |
Jan 18, 2023 | 8.766 | 8.833 | 8.576 | 8.576 | 853,637 | -0.13(-1.53%) |
Jan 17, 2023 | 8.605 | 8.738 | 8.605 | 8.709 | 729,422 | +0.07(+0.77%) |
Jan 13, 2023 | 8.510 | 8.652 | 8.458 | 8.643 | 500,247 | +0.10(+1.22%) |
Jan 12, 2023 | 8.339 | 8.548 | 8.301 | 8.538 | 722,072 | +0.28(+3.33%) |
Jan 11, 2023 | 8.358 | 8.386 | 8.206 | 8.263 | 617,629 | -0.06(-0.68%) |
Jan 10, 2023 | 8.310 | 8.348 | 8.225 | 8.320 | 572,395 | +0.08(+0.92%) |
Jan 09, 2023 | 8.538 | 8.595 | 8.244 | 8.244 | 612,256 | -0.17(-2.03%) |
Jan 06, 2023 | 8.253 | 8.462 | 8.220 | 8.415 | 780,070 | +0.28(+3.38%) |
Jan 05, 2023 | 8.073 | 8.173 | 8.073 | 8.139 | 713,928 | -0.03(-0.35%) |
Jan 04, 2023 | 7.836 | 8.220 | 7.674 | 8.168 | 719,133 | +0.14(+1.78%) |
Jan 03, 2023 | 8.234 | 8.282 | 7.978 | 8.025 | 1,080,922 | -0.17(-2.09%) |
Dec 30, 2022 | 8.168 | 8.225 | 8.112 | 8.196 | 1,192,537 | -0.03(-0.35%) |
Dec 29, 2022 | 8.120 | 8.225 | 8.111 | 8.225 | 649,415 | +0.16(+2.00%) |
Dec 28, 2022 | 8.282 | 8.325 | 8.025 | 8.063 | 542,525 | -0.22(-2.64%) |
Dec 27, 2022 | 8.301 | 8.358 | 8.206 | 8.282 | 512,990 | +0.06(+0.69%) |
Dec 23, 2022 | 8.187 | 8.277 | 8.101 | 8.225 | 629,167 | +0.12(+1.52%) |
Dec 22, 2022 | 8.168 | 8.196 | 7.902 | 8.101 | 499,363 | -0.06(-0.70%) |
Dec 21, 2022 | 8.168 | 8.234 | 8.111 | 8.158 | 1,276,763 | +0.10(+1.30%) |
Dec 20, 2022 | 7.921 | 8.116 | 7.897 | 8.054 | 786,513 | +0.20(+2.54%) |
Dec 19, 2022 | 7.968 | 8.097 | 7.760 | 7.855 | 1,083,469 | -0.06(-0.72%) |
Dec 16, 2022 | 7.608 | 7.997 | 7.608 | 7.912 | 7,041,854 | +0.22(+2.84%) |
Dec 15, 2022 | 7.912 | 7.912 | 7.679 | 7.693 | 977,465 | -0.30(-3.80%) |
Dec 14, 2022 | 8.006 | 8.063 | 7.883 | 7.997 | 972,238 | -0.02(-0.24%) |
Dec 13, 2022 | 8.120 | 8.126 | 7.978 | 8.016 | 1,167,311 | +0.10(+1.32%) |
Dec 12, 2022 | 7.731 | 7.912 | 7.627 | 7.912 | 847,692 | +0.15(+1.96%) |
Dec 09, 2022 | 8.111 | 8.130 | 7.750 | 7.760 | 882,422 | -0.38(-4.67%) |
Dec 08, 2022 | 8.263 | 8.310 | 8.097 | 8.139 | 679,981 | +0.00(+0.00%) |
Dec 07, 2022 | 8.073 | 8.272 | 8.016 | 8.139 | 883,718 | +0.05(+0.59%) |
Dec 06, 2022 | 8.035 | 8.196 | 7.997 | 8.092 | 1,437,082 | +0.08(+0.95%) |
Dec 05, 2022 | 8.244 | 8.244 | 7.987 | 8.016 | 880,668 | -0.17(-2.09%) |
Dec 02, 2022 | 7.987 | 8.196 | 7.987 | 8.187 | 1,192,362 | +0.09(+1.17%) |
Dec 01, 2022 | 8.073 | 8.177 | 8.027 | 8.092 | 1,257,923 | +0.06(+0.71%) |
Nov 30, 2022 | 7.978 | 8.035 | 7.826 | 8.035 | 1,275,639 | +0.11(+1.44%) |
Nov 29, 2022 | 7.836 | 8.011 | 7.831 | 7.921 | 1,090,863 | +0.17(+2.21%) |
Nov 28, 2022 | 7.674 | 7.855 | 7.598 | 7.750 | 943,718 | -0.09(-1.09%) |
Nov 25, 2022 | 7.940 | 7.987 | 7.836 | 7.836 | 408,430 | -0.04(-0.48%) |
Nov 23, 2022 | 7.817 | 7.888 | 7.750 | 7.874 | 408,425 | +0.04(+0.48%) |
Nov 22, 2022 | 7.836 | 7.931 | 7.802 | 7.836 | 509,568 | +0.09(+1.10%) |
Nov 21, 2022 | 7.551 | 7.798 | 7.446 | 7.750 | 829,582 | +0.11(+1.49%) |
Nov 18, 2022 | 7.817 | 7.817 | 7.560 | 7.636 | 1,055,728 | -0.14(-1.83%) |
Nov 17, 2022 | 7.655 | 7.798 | 7.617 | 7.779 | 542,884 | +0.02(+0.24%) |
Nov 16, 2022 | 7.844 | 7.937 | 7.750 | 7.760 | 579,758 | -0.21(-2.60%) |
Nov 15, 2022 | 7.807 | 7.966 | 7.731 | 7.966 | 722,770 | +0.18(+2.29%) |
Nov 14, 2022 | 7.760 | 7.934 | 7.760 | 7.788 | 666,858 | -0.05(-0.60%) |
Nov 11, 2022 | 8.098 | 8.220 | 7.816 | 7.835 | 808,937 | -0.08(-1.07%) |
Nov 10, 2022 | 7.854 | 7.981 | 7.736 | 7.919 | 697,512 | +0.35(+4.60%) |
Nov 09, 2022 | 8.089 | 8.093 | 7.562 | 7.571 | 949,471 | -0.60(-7.36%) |
Nov 08, 2022 | 7.966 | 8.202 | 7.910 | 8.173 | 797,594 | +0.23(+2.84%) |
Nov 07, 2022 | 7.901 | 8.004 | 7.807 | 7.948 | 1,223,070 | +0.08(+1.08%) |
Nov 04, 2022 | 7.487 | 7.872 | 7.435 | 7.863 | 1,188,511 | +0.61(+8.43%) |
Nov 03, 2022 | 6.951 | 7.261 | 6.951 | 7.252 | 813,034 | +0.24(+3.49%) |
Nov 02, 2022 | 7.054 | 7.214 | 6.937 | 7.007 | 1,145,678 | -0.09(-1.32%) |
Nov 01, 2022 | 6.969 | 7.129 | 6.904 | 7.101 | 1,294,736 | +0.27(+3.99%) |
Oct 31, 2022 | 7.412 | 7.440 | 6.640 | 6.828 | 2,030,223 | +0.40(+6.30%) |
Oct 28, 2022 | 6.349 | 6.424 | 6.198 | 6.424 | 1,035,651 | +0.10(+1.64%) |
Oct 27, 2022 | 6.396 | 6.396 | 6.208 | 6.321 | 564,110 | -0.03(-0.44%) |
Oct 26, 2022 | 6.396 | 6.518 | 6.311 | 6.349 | 554,848 | +0.01(+0.15%) |
Oct 25, 2022 | 6.198 | 6.396 | 6.109 | 6.339 | 541,394 | +0.05(+0.75%) |
Oct 24, 2022 | 6.377 | 6.396 | 6.245 | 6.292 | 609,277 | -0.08(-1.18%) |
Oct 21, 2022 | 6.161 | 6.433 | 6.118 | 6.368 | 811,858 | +0.27(+4.48%) |
Oct 20, 2022 | 6.057 | 6.179 | 5.982 | 6.095 | 708,593 | +0.00(+0.00%) |
Oct 19, 2022 | 6.132 | 6.208 | 6.010 | 6.095 | 504,518 | -0.08(-1.37%) |
Oct 18, 2022 | 6.142 | 6.250 | 6.085 | 6.179 | 1,072,291 | +0.12(+2.02%) |
Oct 17, 2022 | 6.076 | 6.142 | 5.991 | 6.057 | 616,229 | +0.13(+2.22%) |
Oct 14, 2022 | 6.114 | 6.114 | 5.907 | 5.925 | 432,899 | -0.20(-3.23%) |
Oct 13, 2022 | 5.841 | 6.123 | 5.822 | 6.123 | 660,270 | +0.15(+2.52%) |
Oct 12, 2022 | 5.841 | 6.010 | 5.766 | 5.973 | 793,282 | +0.10(+1.76%) |
Oct 11, 2022 | 5.925 | 5.977 | 5.794 | 5.869 | 767,705 | -0.08(-1.27%) |
Oct 10, 2022 | 5.878 | 6.024 | 5.813 | 5.944 | 739,997 | +0.11(+1.94%) |
Oct 07, 2022 | 5.878 | 5.897 | 5.813 | 5.831 | 479,727 | -0.08(-1.27%) |
Oct 06, 2022 | 5.841 | 5.973 | 5.822 | 5.907 | 600,700 | -0.01(-0.16%) |
Oct 05, 2022 | 5.850 | 5.944 | 5.822 | 5.916 | 556,836 | -0.04(-0.63%) |
Oct 04, 2022 | 5.897 | 5.973 | 5.860 | 5.954 | 628,682 | +0.17(+2.93%) |