Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.403 | 9.538 | 9.394 | 9.462 | 809,289 | +0.15(+1.63%) |
Mar 30, 2023 | 9.504 | 9.512 | 9.200 | 9.310 | 802,351 | -0.14(-1.52%) |
Mar 29, 2023 | 9.436 | 9.504 | 9.352 | 9.453 | 378,423 | +0.33(+3.61%) |
Mar 28, 2023 | 8.946 | 9.140 | 8.895 | 9.124 | 682,476 | +0.16(+1.79%) |
Mar 27, 2023 | 9.250 | 9.259 | 8.811 | 8.963 | 1,446,363 | -0.30(-3.20%) |
Mar 24, 2023 | 9.293 | 9.419 | 9.174 | 9.259 | 963,552 | -0.23(-2.41%) |
Mar 23, 2023 | 9.115 | 9.597 | 9.090 | 9.487 | 1,717,338 | +0.61(+6.86%) |
Mar 22, 2023 | 9.470 | 9.639 | 8.861 | 8.878 | 1,235,668 | -0.52(-5.49%) |
Mar 21, 2023 | 9.369 | 9.512 | 9.267 | 9.394 | 407,291 | +0.13(+1.37%) |
Mar 20, 2023 | 9.394 | 9.403 | 9.183 | 9.267 | 648,368 | +0.33(+3.73%) |
Mar 17, 2023 | 8.878 | 8.992 | 8.718 | 8.934 | 1,583,607 | +0.61(+7.27%) |
Mar 16, 2023 | 8.219 | 8.388 | 8.202 | 8.328 | 764,837 | +0.22(+2.69%) |
Mar 15, 2023 | 8.363 | 8.379 | 7.965 | 8.110 | 933,210 | -0.26(-3.12%) |
Mar 14, 2023 | 8.650 | 8.709 | 8.084 | 8.371 | 1,335,791 | +0.26(+3.23%) |
Mar 13, 2023 | 7.458 | 8.160 | 7.398 | 8.109 | 1,078,511 | +1.48(+22.40%) |
Mar 10, 2023 | 6.621 | 6.722 | 6.519 | 6.625 | 277,674 | -0.03(-0.44%) |
Mar 09, 2023 | 7.204 | 7.221 | 6.621 | 6.655 | 857,325 | -0.68(-9.23%) |
Mar 08, 2023 | 7.306 | 7.373 | 7.263 | 7.331 | 135,377 | +0.01(+0.18%) |
Mar 07, 2023 | 7.416 | 7.466 | 7.280 | 7.318 | 248,409 | -0.10(-1.32%) |
Mar 06, 2023 | 7.449 | 7.509 | 7.416 | 7.416 | 156,465 | +0.03(+0.34%) |
Mar 03, 2023 | 7.441 | 7.462 | 7.390 | 7.390 | 200,713 | -0.43(-5.46%) |
Mar 02, 2023 | 7.762 | 7.847 | 7.733 | 7.817 | 145,150 | +0.02(+0.27%) |
Mar 01, 2023 | 7.897 | 7.923 | 7.788 | 7.796 | 181,170 | +0.04(+0.46%) |
Feb 28, 2023 | 7.821 | 7.872 | 7.745 | 7.760 | 113,330 | -0.01(-0.08%) |
Feb 27, 2023 | 7.931 | 7.960 | 7.703 | 7.766 | 49,899 | +0.02(+0.30%) |
Feb 24, 2023 | 7.931 | 7.969 | 7.627 | 7.743 | 419,601 | -0.27(-3.34%) |
Feb 23, 2023 | 8.058 | 8.058 | 7.944 | 8.010 | 27,280 | +0.05(+0.57%) |
Feb 22, 2023 | 8.033 | 8.033 | 7.903 | 7.965 | 31,943 | -0.22(-2.74%) |
Feb 21, 2023 | 8.253 | 8.286 | 8.134 | 8.190 | 79,414 | -0.13(-1.57%) |
Feb 17, 2023 | 8.058 | 8.361 | 7.957 | 8.320 | 327,054 | +0.08(+0.92%) |
Feb 16, 2023 | 8.193 | 8.460 | 8.143 | 8.244 | 202,171 | +0.14(+1.67%) |
Feb 15, 2023 | 7.610 | 8.117 | 7.599 | 8.109 | 216,211 | +0.64(+8.61%) |
Feb 14, 2023 | 7.238 | 7.475 | 7.238 | 7.466 | 145,815 | +0.20(+2.79%) |
Feb 13, 2023 | 7.213 | 7.272 | 7.191 | 7.263 | 26,239 | -0.02(-0.23%) |
Feb 10, 2023 | 7.306 | 7.339 | 7.222 | 7.280 | 100,143 | -0.08(-1.03%) |
Feb 09, 2023 | 7.635 | 7.661 | 7.331 | 7.356 | 289,419 | -0.30(-3.87%) |
Feb 08, 2023 | 7.728 | 7.749 | 7.618 | 7.652 | 102,322 | -0.14(-1.74%) |
Feb 07, 2023 | 7.711 | 7.804 | 7.652 | 7.788 | 31,587 | +0.06(+0.77%) |
Feb 06, 2023 | 7.661 | 7.758 | 7.635 | 7.728 | 36,130 | -0.12(-1.51%) |
Feb 03, 2023 | 7.838 | 7.965 | 7.838 | 7.847 | 116,042 | -0.19(-2.32%) |
Feb 02, 2023 | 8.058 | 8.117 | 7.948 | 8.033 | 87,330 | +0.09(+1.17%) |
Feb 01, 2023 | 7.754 | 7.948 | 7.661 | 7.940 | 167,645 | +0.17(+2.23%) |
Jan 31, 2023 | 7.771 | 7.813 | 7.766 | 7.766 | 34,745 | +0.14(+1.83%) |
Jan 30, 2023 | 7.796 | 7.830 | 7.610 | 7.627 | 65,398 | -0.16(-2.06%) |
Jan 27, 2023 | 7.728 | 7.897 | 7.720 | 7.788 | 232,662 | -0.01(-0.11%) |
Jan 26, 2023 | 7.821 | 7.830 | 7.728 | 7.796 | 74,783 | +0.05(+0.65%) |
Jan 25, 2023 | 7.627 | 7.745 | 7.585 | 7.745 | 40,421 | -0.03(-0.34%) |
Jan 24, 2023 | 7.737 | 7.792 | 7.695 | 7.772 | 120,642 | -0.02(-0.20%) |
Jan 23, 2023 | 7.711 | 7.830 | 7.644 | 7.788 | 98,764 | +0.24(+3.14%) |
Jan 20, 2023 | 7.136 | 7.568 | 7.128 | 7.551 | 294,555 | +0.40(+5.65%) |
Jan 19, 2023 | 7.027 | 7.166 | 7.027 | 7.147 | 47,474 | +0.12(+1.71%) |
Jan 18, 2023 | 7.272 | 7.297 | 6.908 | 7.027 | 502,956 | -0.21(-2.86%) |
Jan 17, 2023 | 7.204 | 7.255 | 7.129 | 7.234 | 287,626 | +0.64(+9.68%) |
Jan 13, 2023 | 6.418 | 6.604 | 6.409 | 6.595 | 114,013 | +0.14(+2.09%) |
Jan 12, 2023 | 6.147 | 6.468 | 6.071 | 6.460 | 389,716 | +0.52(+8.83%) |
Jan 11, 2023 | 5.877 | 5.940 | 5.847 | 5.936 | 40,578 | +0.03(+0.46%) |
Jan 10, 2023 | 5.843 | 5.910 | 5.826 | 5.909 | 55,051 | +0.10(+1.72%) |
Jan 09, 2023 | 5.817 | 5.877 | 5.801 | 5.809 | 112,861 | +0.11(+1.93%) |
Jan 06, 2023 | 5.640 | 5.758 | 5.627 | 5.699 | 70,784 | +0.02(+0.36%) |
Jan 05, 2023 | 5.665 | 5.698 | 5.640 | 5.679 | 51,059 | +0.02(+0.37%) |
Jan 04, 2023 | 5.657 | 5.733 | 5.648 | 5.658 | 54,338 | +0.06(+1.03%) |
Jan 03, 2023 | 5.648 | 5.648 | 5.576 | 5.600 | 54,267 | +0.01(+0.20%) |
Dec 30, 2022 | 5.496 | 5.589 | 5.428 | 5.589 | 204,140 | +0.07(+1.23%) |
Dec 29, 2022 | 5.521 | 5.547 | 5.521 | 5.521 | 63,037 | +0.00(+0.00%) |
Dec 28, 2022 | 5.538 | 5.581 | 5.498 | 5.521 | 42,929 | -0.01(-0.23%) |
Dec 27, 2022 | 5.589 | 5.606 | 5.513 | 5.534 | 135,697 | -0.06(-1.13%) |
Dec 23, 2022 | 5.581 | 5.623 | 5.581 | 5.598 | 53,037 | +0.02(+0.30%) |
Dec 22, 2022 | 5.564 | 5.598 | 5.499 | 5.581 | 65,193 | +0.00(+0.00%) |
Dec 21, 2022 | 5.606 | 5.623 | 5.564 | 5.581 | 102,141 | -0.03(-0.60%) |
Dec 20, 2022 | 5.572 | 5.661 | 5.567 | 5.614 | 63,121 | +0.13(+2.31%) |
Dec 19, 2022 | 5.555 | 5.572 | 5.479 | 5.488 | 174,517 | -0.10(-1.82%) |
Dec 16, 2022 | 5.665 | 5.682 | 5.571 | 5.589 | 57,596 | -0.21(-3.67%) |
Dec 15, 2022 | 5.843 | 5.851 | 5.767 | 5.802 | 68,336 | -0.13(-2.25%) |
Dec 14, 2022 | 5.995 | 6.130 | 5.898 | 5.936 | 220,930 | +0.02(+0.27%) |
Dec 13, 2022 | 5.987 | 5.987 | 5.877 | 5.920 | 120,970 | +0.21(+3.72%) |
Dec 12, 2022 | 5.674 | 5.707 | 5.653 | 5.707 | 48,698 | +0.03(+0.45%) |
Dec 09, 2022 | 5.691 | 5.733 | 5.682 | 5.682 | 100,047 | -0.04(-0.74%) |
Dec 08, 2022 | 5.589 | 5.762 | 5.589 | 5.724 | 62,111 | +0.15(+2.73%) |
Dec 07, 2022 | 5.606 | 5.614 | 5.564 | 5.572 | 87,757 | -0.07(-1.20%) |
Dec 06, 2022 | 5.648 | 5.665 | 5.610 | 5.640 | 61,868 | +0.03(+0.53%) |
Dec 05, 2022 | 5.716 | 5.733 | 5.598 | 5.610 | 122,250 | -0.05(-0.82%) |
Dec 02, 2022 | 5.606 | 5.665 | 5.606 | 5.657 | 60,307 | +0.06(+1.06%) |
Dec 01, 2022 | 5.631 | 5.699 | 5.589 | 5.598 | 84,657 | -0.09(-1.63%) |
Nov 30, 2022 | 5.547 | 5.707 | 5.521 | 5.691 | 361,564 | +0.26(+4.83%) |
Nov 29, 2022 | 5.378 | 5.428 | 5.352 | 5.428 | 136,692 | +0.11(+2.07%) |
Nov 28, 2022 | 5.293 | 5.348 | 5.221 | 5.319 | 89,336 | -0.12(-2.18%) |
Nov 25, 2022 | 5.386 | 5.437 | 5.378 | 5.437 | 49,975 | +0.02(+0.31%) |
Nov 23, 2022 | 5.302 | 5.428 | 5.285 | 5.420 | 120,005 | +0.19(+3.72%) |
Nov 22, 2022 | 5.209 | 5.276 | 5.183 | 5.226 | 119,955 | +0.14(+2.66%) |
Nov 21, 2022 | 5.251 | 5.285 | 5.048 | 5.090 | 499,514 | -0.29(-5.42%) |
Nov 18, 2022 | 5.412 | 5.412 | 5.335 | 5.382 | 174,772 | +0.00(+0.08%) |
Nov 17, 2022 | 5.276 | 5.412 | 5.276 | 5.378 | 289,268 | +0.08(+1.44%) |
Nov 16, 2022 | 5.276 | 5.310 | 5.217 | 5.302 | 424,017 | -0.13(-2.34%) |
Nov 15, 2022 | 5.445 | 5.496 | 5.335 | 5.428 | 410,917 | +0.23(+4.39%) |
Nov 14, 2022 | 5.268 | 5.310 | 5.158 | 5.200 | 364,438 | +0.02(+0.33%) |
Nov 11, 2022 | 5.149 | 5.386 | 5.149 | 5.183 | 667,978 | -0.58(-10.12%) |
Nov 10, 2022 | 5.428 | 5.830 | 5.276 | 5.767 | 2,487,026 | +0.69(+13.67%) |
Nov 09, 2022 | 5.640 | 5.741 | 5.065 | 5.073 | 2,095,518 | -0.79(-13.54%) |
Nov 08, 2022 | 6.375 | 6.722 | 5.488 | 5.868 | 2,220,168 | -0.91(-13.47%) |
Nov 07, 2022 | 6.756 | 6.803 | 6.722 | 6.781 | 261,840 | -0.12(-1.72%) |
Nov 04, 2022 | 6.807 | 6.942 | 6.739 | 6.900 | 87,512 | +0.30(+4.48%) |
Nov 03, 2022 | 6.562 | 6.621 | 6.553 | 6.604 | 65,688 | +0.02(+0.26%) |
Nov 02, 2022 | 6.646 | 6.786 | 6.545 | 6.587 | 661,229 | -0.08(-1.14%) |
Nov 01, 2022 | 6.680 | 6.688 | 6.621 | 6.663 | 56,262 | +0.03(+0.51%) |
Oct 31, 2022 | 6.739 | 6.748 | 6.600 | 6.629 | 240,537 | -0.09(-1.38%) |
Oct 28, 2022 | 6.629 | 6.760 | 6.623 | 6.722 | 177,484 | -0.02(-0.25%) |
Oct 27, 2022 | 6.764 | 6.773 | 6.671 | 6.739 | 92,373 | -0.04(-0.56%) |
Oct 26, 2022 | 6.680 | 6.857 | 6.646 | 6.777 | 157,382 | +0.16(+2.49%) |
Oct 25, 2022 | 6.325 | 6.655 | 6.316 | 6.612 | 334,292 | +0.31(+4.90%) |
Oct 24, 2022 | 6.299 | 6.325 | 6.238 | 6.304 | 92,433 | +0.05(+0.81%) |
Oct 21, 2022 | 6.173 | 6.266 | 6.147 | 6.253 | 411,676 | +0.05(+0.82%) |
Oct 20, 2022 | 6.240 | 6.299 | 6.176 | 6.202 | 78,149 | -0.05(-0.88%) |
Oct 19, 2022 | 6.232 | 6.287 | 6.211 | 6.257 | 77,499 | +0.01(+0.14%) |
Oct 18, 2022 | 6.418 | 6.418 | 6.211 | 6.249 | 100,285 | -0.11(-1.73%) |
Oct 17, 2022 | 6.375 | 6.409 | 6.333 | 6.359 | 135,528 | +0.13(+2.04%) |
Oct 14, 2022 | 6.426 | 6.435 | 6.223 | 6.232 | 615,052 | -0.08(-1.21%) |
Oct 13, 2022 | 5.919 | 6.359 | 5.910 | 6.308 | 650,523 | +0.08(+1.36%) |
Oct 12, 2022 | 6.198 | 6.232 | 6.185 | 6.223 | 249,288 | +0.06(+1.01%) |
Oct 11, 2022 | 6.198 | 6.236 | 6.122 | 6.161 | 139,989 | -0.06(-1.00%) |
Oct 10, 2022 | 6.299 | 6.308 | 6.198 | 6.223 | 89,665 | -0.09(-1.47%) |
Oct 07, 2022 | 6.375 | 6.392 | 6.282 | 6.316 | 398,338 | -0.20(-3.11%) |
Oct 06, 2022 | 6.553 | 6.629 | 6.477 | 6.519 | 195,917 | -0.05(-0.77%) |
Oct 05, 2022 | 6.494 | 6.633 | 6.443 | 6.570 | 348,650 | -0.04(-0.64%) |
Oct 04, 2022 | 6.519 | 6.621 | 6.490 | 6.612 | 201,905 | +0.25(+3.99%) |
Oct 03, 2022 | 6.249 | 6.409 | 6.202 | 6.359 | 348,100 | +0.03(+0.40%) |
Sep 30, 2022 | 6.257 | 6.574 | 6.249 | 6.333 | 159,909 | +0.01(+0.23%) |
Sep 29, 2022 | 6.266 | 6.334 | 6.130 | 6.319 | 723,701 | -0.04(-0.68%) |
Sep 28, 2022 | 6.206 | 6.384 | 6.198 | 6.362 | 31,957 | +0.17(+2.69%) |
Sep 27, 2022 | 6.536 | 6.619 | 6.122 | 6.196 | 476,324 | -0.04(-0.64%) |
Sep 26, 2022 | 6.198 | 6.257 | 6.173 | 6.236 | 75,132 | +0.14(+2.29%) |
Sep 23, 2022 | 6.173 | 6.173 | 6.020 | 6.096 | 103,928 | -0.17(-2.70%) |
Sep 22, 2022 | 6.198 | 6.333 | 6.105 | 6.266 | 407,915 | +0.09(+1.39%) |
Sep 21, 2022 | 6.266 | 6.460 | 6.071 | 6.180 | 510,570 | +0.02(+0.26%) |
Sep 20, 2022 | 6.122 | 6.266 | 6.080 | 6.164 | 93,915 | -0.17(-2.67%) |
Sep 19, 2022 | 6.088 | 6.342 | 6.088 | 6.333 | 119,146 | -0.03(-0.53%) |
Sep 16, 2022 | 6.409 | 6.418 | 6.274 | 6.367 | 254,012 | -0.05(-0.79%) |
Sep 15, 2022 | 6.494 | 6.553 | 6.342 | 6.418 | 193,949 | -0.06(-0.91%) |
Sep 14, 2022 | 6.612 | 6.612 | 6.375 | 6.477 | 267,956 | -0.12(-1.79%) |
Sep 13, 2022 | 6.942 | 6.984 | 6.519 | 6.595 | 551,391 | -0.71(-9.72%) |
Sep 12, 2022 | 7.272 | 7.314 | 7.170 | 7.306 | 194,359 | +0.36(+5.24%) |
Sep 09, 2022 | 6.815 | 6.984 | 6.815 | 6.942 | 272,893 | +0.68(+10.80%) |
Sep 08, 2022 | 6.189 | 6.274 | 6.164 | 6.266 | 200,746 | +0.11(+1.79%) |
Sep 07, 2022 | 6.088 | 6.215 | 6.080 | 6.156 | 334,484 | +0.09(+1.53%) |
Sep 06, 2022 | 6.409 | 6.426 | 6.046 | 6.063 | 375,815 | -0.37(-5.71%) |
Sep 02, 2022 | 6.578 | 6.629 | 6.363 | 6.430 | 439,125 | +0.03(+0.45%) |
Sep 01, 2022 | 6.443 | 6.477 | 6.291 | 6.401 | 424,585 | -0.12(-1.83%) |
Aug 31, 2022 | 6.562 | 6.612 | 6.414 | 6.520 | 241,021 | +0.09(+1.46%) |
Aug 30, 2022 | 6.587 | 6.621 | 6.299 | 6.426 | 270,967 | -0.08(-1.17%) |
Aug 29, 2022 | 6.452 | 6.595 | 6.443 | 6.502 | 269,590 | -0.13(-1.91%) |
Aug 26, 2022 | 7.069 | 7.069 | 6.612 | 6.629 | 880,058 | -0.37(-5.31%) |
Aug 25, 2022 | 6.993 | 7.052 | 6.934 | 7.001 | 263,515 | -0.04(-0.60%) |
Aug 24, 2022 | 6.950 | 7.094 | 6.934 | 7.043 | 311,914 | +0.07(+0.97%) |
Aug 23, 2022 | 6.942 | 7.027 | 6.925 | 6.976 | 531,775 | +0.17(+2.48%) |
Aug 22, 2022 | 6.857 | 6.959 | 6.786 | 6.807 | 234,860 | -0.08(-1.23%) |
Aug 19, 2022 | 6.967 | 6.995 | 6.836 | 6.891 | 363,434 | -0.68(-9.04%) |
Aug 18, 2022 | 7.627 | 7.627 | 7.542 | 7.576 | 178,366 | +0.03(+0.45%) |
Aug 17, 2022 | 7.669 | 7.678 | 7.534 | 7.542 | 260,729 | -0.24(-3.04%) |
Aug 16, 2022 | 7.779 | 7.809 | 7.678 | 7.779 | 157,104 | -0.02(-0.22%) |
Aug 15, 2022 | 7.847 | 7.889 | 7.788 | 7.796 | 132,373 | -0.07(-0.86%) |
Aug 12, 2022 | 7.745 | 7.889 | 7.703 | 7.864 | 138,165 | -0.02(-0.21%) |
Aug 11, 2022 | 8.016 | 8.100 | 7.830 | 7.881 | 120,477 | +0.20(+2.64%) |
Aug 10, 2022 | 7.864 | 7.864 | 7.648 | 7.678 | 149,377 | +0.20(+2.71%) |
Aug 09, 2022 | 7.559 | 7.576 | 7.424 | 7.475 | 351,696 | -0.30(-3.91%) |
Aug 08, 2022 | 7.830 | 7.889 | 7.745 | 7.779 | 370,337 | +0.33(+4.43%) |
Aug 05, 2022 | 7.483 | 7.602 | 7.386 | 7.449 | 151,024 | +0.16(+2.20%) |
Aug 04, 2022 | 7.458 | 7.525 | 7.280 | 7.289 | 182,917 | -0.36(-4.65%) |
Aug 03, 2022 | 7.568 | 7.665 | 7.559 | 7.644 | 130,237 | +0.18(+2.38%) |
Aug 02, 2022 | 7.424 | 7.627 | 7.373 | 7.466 | 307,516 | +0.00(+0.00%) |
Aug 01, 2022 | 7.525 | 7.661 | 7.441 | 7.466 | 461,701 | -0.32(-4.13%) |
Jul 29, 2022 | 7.695 | 7.914 | 7.644 | 7.788 | 549,445 | +0.03(+0.33%) |
Jul 28, 2022 | 7.534 | 7.830 | 7.424 | 7.762 | 231,668 | +0.34(+4.56%) |
Jul 27, 2022 | 6.950 | 7.525 | 6.929 | 7.424 | 404,402 | +0.63(+9.20%) |
Jul 26, 2022 | 6.815 | 6.866 | 6.748 | 6.798 | 337,924 | -0.33(-4.63%) |
Jul 25, 2022 | 7.153 | 7.162 | 7.035 | 7.128 | 380,002 | -0.24(-3.21%) |
Jul 22, 2022 | 7.678 | 7.737 | 7.339 | 7.365 | 244,283 | -0.19(-2.57%) |
Jul 21, 2022 | 7.390 | 7.576 | 7.288 | 7.559 | 791,385 | -0.16(-2.08%) |
Jul 20, 2022 | 7.779 | 7.897 | 7.652 | 7.720 | 617,922 | +0.09(+1.22%) |
Jul 19, 2022 | 7.263 | 7.711 | 7.187 | 7.627 | 757,601 | +0.59(+8.41%) |
Jul 18, 2022 | 7.238 | 7.407 | 6.969 | 7.035 | 679,142 | +0.14(+2.09%) |
Jul 15, 2022 | 6.815 | 6.908 | 6.722 | 6.891 | 391,930 | +0.17(+2.52%) |
Jul 14, 2022 | 6.401 | 6.790 | 6.384 | 6.722 | 297,777 | +0.33(+5.16%) |
Jul 13, 2022 | 6.189 | 6.502 | 6.147 | 6.392 | 951,071 | +0.10(+1.61%) |
Jul 12, 2022 | 6.460 | 6.502 | 6.257 | 6.291 | 230,371 | -0.37(-5.58%) |
Jul 11, 2022 | 6.680 | 6.739 | 6.595 | 6.663 | 225,410 | -0.43(-6.08%) |
Jul 08, 2022 | 6.967 | 7.196 | 6.900 | 7.094 | 234,257 | -0.01(-0.19%) |
Jul 07, 2022 | 6.638 | 7.120 | 6.629 | 7.108 | 339,463 | +0.50(+7.64%) |
Jul 06, 2022 | 6.562 | 6.655 | 6.519 | 6.604 | 246,378 | -0.05(-0.76%) |
Jul 05, 2022 | 6.291 | 6.667 | 6.274 | 6.655 | 276,743 | +0.36(+5.78%) |
Jul 01, 2022 | 6.257 | 6.375 | 6.232 | 6.291 | 371,870 | +0.17(+2.76%) |
Jun 30, 2022 | 6.249 | 6.249 | 6.084 | 6.122 | 420,773 | -0.45(-6.85%) |
Jun 29, 2022 | 6.536 | 6.587 | 6.460 | 6.572 | 337,982 | +0.00(+0.03%) |
Jun 28, 2022 | 6.832 | 6.874 | 6.562 | 6.570 | 314,834 | -0.22(-3.24%) |
Jun 27, 2022 | 6.900 | 6.917 | 6.655 | 6.790 | 439,076 | -0.14(-1.95%) |
Jun 24, 2022 | 6.908 | 6.967 | 6.785 | 6.925 | 358,927 | +0.12(+1.74%) |
Jun 23, 2022 | 6.714 | 6.824 | 6.593 | 6.807 | 145,433 | +0.25(+3.87%) |
Jun 22, 2022 | 6.705 | 6.798 | 6.468 | 6.553 | 824,560 | -0.25(-3.73%) |
Jun 21, 2022 | 6.891 | 7.060 | 6.798 | 6.807 | 530,364 | +0.13(+2.00%) |
Jun 17, 2022 | 6.714 | 6.803 | 6.629 | 6.673 | 164,142 | -0.12(-1.72%) |
Jun 16, 2022 | 6.908 | 6.976 | 6.756 | 6.790 | 527,861 | -0.25(-3.49%) |
Jun 15, 2022 | 6.967 | 7.280 | 6.595 | 7.035 | 780,013 | -0.19(-2.61%) |
Jun 14, 2022 | 7.331 | 7.399 | 7.170 | 7.224 | 165,244 | -0.32(-4.23%) |
Jun 13, 2022 | 7.618 | 7.881 | 7.348 | 7.542 | 586,533 | -1.90(-20.14%) |
Jun 10, 2022 | 9.597 | 9.665 | 9.403 | 9.445 | 103,706 | -0.34(-3.46%) |
Jun 09, 2022 | 9.825 | 9.918 | 9.766 | 9.783 | 78,741 | -0.04(-0.43%) |
Jun 08, 2022 | 9.893 | 10.05 | 9.758 | 9.825 | 145,047 | -0.33(-3.25%) |
Jun 07, 2022 | 9.648 | 10.23 | 9.589 | 10.16 | 151,010 | -0.12(-1.15%) |
Jun 06, 2022 | 10.27 | 10.36 | 10.14 | 10.27 | 130,355 | +0.63(+6.58%) |
Jun 03, 2022 | 9.639 | 9.690 | 9.529 | 9.639 | 130,219 | -0.25(-2.56%) |
Jun 02, 2022 | 9.741 | 9.927 | 9.693 | 9.893 | 281,494 | +0.08(+0.86%) |
Jun 01, 2022 | 10.40 | 10.41 | 9.758 | 9.808 | 252,363 | -0.52(-5.07%) |
May 31, 2022 | 10.43 | 10.58 | 10.21 | 10.33 | 316,808 | +0.93(+9.89%) |
May 27, 2022 | 9.496 | 9.572 | 9.200 | 9.403 | 193,780 | -0.19(-1.94%) |
May 26, 2022 | 9.200 | 9.699 | 9.200 | 9.589 | 116,847 | -0.07(-0.70%) |
May 25, 2022 | 9.622 | 9.800 | 9.622 | 9.656 | 132,697 | +0.06(+0.62%) |
May 24, 2022 | 9.546 | 9.673 | 9.343 | 9.597 | 806,297 | +0.11(+1.16%) |
May 23, 2022 | 9.927 | 9.969 | 9.479 | 9.487 | 84,814 | -0.08(-0.80%) |
May 20, 2022 | 9.901 | 9.918 | 9.369 | 9.563 | 233,374 | -0.22(-2.25%) |
May 19, 2022 | 9.682 | 9.969 | 9.589 | 9.783 | 280,088 | +0.25(+2.57%) |
May 18, 2022 | 9.631 | 9.648 | 9.386 | 9.538 | 180,432 | -0.28(-2.84%) |
May 17, 2022 | 9.978 | 10.03 | 9.631 | 9.817 | 310,932 | +0.19(+1.93%) |
May 16, 2022 | 9.741 | 9.775 | 9.496 | 9.631 | 87,273 | -0.19(-1.89%) |
May 13, 2022 | 9.978 | 10.13 | 9.631 | 9.817 | 225,055 | +0.48(+5.16%) |
May 12, 2022 | 9.310 | 9.741 | 9.056 | 9.335 | 1,361,491 | -0.22(-2.30%) |
May 11, 2022 | 9.741 | 10.42 | 9.512 | 9.555 | 1,302,247 | -0.68(-6.61%) |
May 10, 2022 | 10.49 | 10.56 | 10.07 | 10.23 | 234,055 | +0.14(+1.42%) |
May 09, 2022 | 10.70 | 10.91 | 9.927 | 10.09 | 522,927 | -1.66(-14.11%) |
May 06, 2022 | 11.74 | 11.86 | 11.53 | 11.74 | 134,846 | -0.10(-0.86%) |
May 05, 2022 | 12.88 | 12.88 | 11.69 | 11.85 | 453,822 | -1.19(-9.14%) |
May 04, 2022 | 12.77 | 13.09 | 12.63 | 13.04 | 299,600 | +0.74(+6.05%) |
May 03, 2022 | 12.51 | 12.56 | 12.24 | 12.29 | 150,962 | -0.30(-2.35%) |
May 02, 2022 | 12.67 | 12.78 | 12.43 | 12.59 | 284,737 | +0.08(+0.61%) |
Apr 29, 2022 | 12.78 | 12.89 | 12.46 | 12.51 | 143,564 | -0.57(-4.33%) |
Apr 28, 2022 | 12.90 | 13.20 | 12.73 | 13.08 | 211,491 | +0.36(+2.86%) |
Apr 27, 2022 | 12.75 | 12.91 | 12.58 | 12.72 | 92,011 | +0.20(+1.62%) |
Apr 26, 2022 | 13.17 | 13.17 | 12.43 | 12.51 | 291,233 | -0.66(-5.04%) |
Apr 25, 2022 | 12.71 | 13.22 | 12.67 | 13.18 | 157,960 | +0.25(+1.94%) |
Apr 22, 2022 | 13.27 | 13.30 | 12.84 | 12.93 | 127,032 | -0.58(-4.33%) |
Apr 21, 2022 | 14.06 | 14.09 | 13.50 | 13.51 | 235,377 | -0.01(-0.06%) |
Apr 20, 2022 | 13.80 | 13.80 | 13.40 | 13.52 | 169,974 | -0.07(-0.50%) |
Apr 19, 2022 | 13.46 | 13.66 | 13.42 | 13.59 | 95,961 | +0.26(+1.97%) |
Apr 18, 2022 | 12.91 | 13.46 | 12.81 | 13.33 | 137,757 | +0.28(+2.14%) |
Apr 14, 2022 | 13.50 | 13.53 | 13.00 | 13.05 | 109,480 | -0.42(-3.14%) |
Apr 13, 2022 | 13.05 | 13.60 | 13.04 | 13.47 | 139,162 | +0.62(+4.80%) |
Apr 12, 2022 | 13.28 | 13.28 | 12.85 | 12.85 | 94,780 | -0.25(-1.87%) |
Apr 11, 2022 | 13.41 | 13.50 | 13.04 | 13.10 | 128,892 | -0.91(-6.52%) |
Apr 08, 2022 | 14.06 | 14.43 | 13.91 | 14.01 | 92,620 | -0.21(-1.49%) |
Apr 07, 2022 | 14.22 | 14.36 | 14.12 | 14.22 | 73,601 | -0.13(-0.88%) |
Apr 06, 2022 | 14.72 | 14.75 | 14.21 | 14.35 | 165,920 | -0.76(-5.04%) |
Apr 05, 2022 | 15.25 | 15.30 | 14.92 | 15.11 | 119,423 | +0.02(+0.11%) |
Apr 04, 2022 | 15.14 | 15.24 | 14.84 | 15.09 | 83,432 | -0.15(-1.00%) |