Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.310 | 9.240 | 7.300 | 8.900 | 86,354 | +1.70(+23.61%) |
Jun 29, 2023 | 7.010 | 7.510 | 6.900 | 7.200 | 24,521 | +0.17(+2.42%) |
Jun 28, 2023 | 6.350 | 7.220 | 6.350 | 7.030 | 6,376 | +0.24(+3.53%) |
Jun 27, 2023 | 7.000 | 7.029 | 6.760 | 6.790 | 2,126 | -0.20(-2.86%) |
Jun 26, 2023 | 6.500 | 6.990 | 6.500 | 6.990 | 1,876 | +0.00(+0.00%) |
Jun 23, 2023 | 7.020 | 7.100 | 6.900 | 6.990 | 7,596 | -0.11(-1.55%) |
Jun 22, 2023 | 6.971 | 7.135 | 6.971 | 7.100 | 3,723 | +0.10(+1.43%) |
Jun 21, 2023 | 6.650 | 7.000 | 6.500 | 7.000 | 9,903 | +0.16(+2.34%) |
Jun 20, 2023 | 6.500 | 6.840 | 6.500 | 6.840 | 12,078 | +0.17(+2.55%) |
Jun 16, 2023 | 6.522 | 6.675 | 6.510 | 6.670 | 2,409 | +0.17(+2.62%) |
Jun 15, 2023 | 6.244 | 6.680 | 6.244 | 6.500 | 1,653 | +0.00(+0.00%) |
Jun 14, 2023 | 6.520 | 6.520 | 6.500 | 6.500 | 4,167 | -0.18(-2.69%) |
Jun 13, 2023 | 6.640 | 6.730 | 6.380 | 6.680 | 1,600 | +0.18(+2.81%) |
Jun 12, 2023 | 6.350 | 6.600 | 6.010 | 6.497 | 5,663 | +0.15(+2.32%) |
Jun 09, 2023 | 5.950 | 6.360 | 5.950 | 6.350 | 6,136 | +0.25(+4.10%) |
Jun 08, 2023 | 5.950 | 6.176 | 5.930 | 6.100 | 2,744 | -0.15(-2.40%) |
Jun 07, 2023 | 6.180 | 6.250 | 6.111 | 6.250 | 1,926 | +0.40(+6.84%) |
Jun 06, 2023 | 6.050 | 6.144 | 5.850 | 5.850 | 9,774 | -0.20(-3.31%) |
Jun 05, 2023 | 6.042 | 6.054 | 5.699 | 6.050 | 4,232 | +0.02(+0.33%) |
Jun 02, 2023 | 6.130 | 6.190 | 6.030 | 6.030 | 1,603 | -0.06(-0.99%) |
Jun 01, 2023 | 6.010 | 6.100 | 5.910 | 6.090 | 5,429 | -0.01(-0.16%) |
May 31, 2023 | 5.850 | 6.100 | 5.850 | 6.100 | 1,622 | +0.00(+0.00%) |
May 30, 2023 | 5.896 | 6.100 | 5.896 | 6.100 | 2,953 | -0.18(-2.87%) |
May 26, 2023 | 6.100 | 6.290 | 6.100 | 6.280 | 7,971 | +0.26(+4.32%) |
May 25, 2023 | 6.210 | 6.210 | 5.970 | 6.020 | 6,039 | -0.13(-2.11%) |
May 24, 2023 | 5.600 | 6.190 | 5.600 | 6.150 | 9,900 | -0.06(-0.97%) |
May 23, 2023 | 6.000 | 6.400 | 5.990 | 6.210 | 8,253 | +0.16(+2.56%) |
May 22, 2023 | 6.050 | 6.100 | 5.900 | 6.055 | 6,158 | +0.00(+0.08%) |
May 19, 2023 | 5.780 | 6.100 | 5.550 | 6.050 | 17,887 | +0.22(+3.83%) |
May 18, 2023 | 5.840 | 6.000 | 5.800 | 5.827 | 2,515 | -0.07(-1.24%) |
May 17, 2023 | 6.000 | 6.100 | 5.890 | 5.900 | 3,460 | -0.15(-2.44%) |
May 16, 2023 | 6.080 | 6.080 | 5.820 | 6.048 | 3,871 | +0.05(+0.79%) |
May 15, 2023 | 6.020 | 6.120 | 5.910 | 6.000 | 8,079 | +0.13(+2.21%) |
May 12, 2023 | 6.080 | 6.080 | 5.870 | 5.870 | 3,657 | -0.30(-4.86%) |
May 11, 2023 | 6.160 | 6.170 | 5.990 | 6.170 | 2,979 | +0.02(+0.33%) |
May 10, 2023 | 6.090 | 6.195 | 6.010 | 6.150 | 2,412 | -0.03(-0.49%) |
May 09, 2023 | 6.150 | 6.200 | 5.790 | 6.180 | 7,746 | +0.08(+1.31%) |
May 08, 2023 | 6.030 | 6.100 | 5.500 | 6.100 | 3,466 | +0.10(+1.67%) |
May 05, 2023 | 6.130 | 6.130 | 5.900 | 6.000 | 3,394 | -0.10(-1.64%) |
May 04, 2023 | 6.190 | 6.200 | 6.020 | 6.100 | 4,673 | -0.17(-2.71%) |
May 03, 2023 | 6.260 | 6.440 | 6.000 | 6.270 | 16,330 | +0.13(+2.12%) |
May 02, 2023 | 5.930 | 6.213 | 5.690 | 6.140 | 27,800 | +0.14(+2.33%) |
May 01, 2023 | 5.870 | 6.370 | 5.760 | 6.000 | 25,901 | +0.25(+4.35%) |
Apr 28, 2023 | 5.460 | 5.800 | 5.460 | 5.750 | 24,712 | +0.29(+5.31%) |
Apr 27, 2023 | 5.480 | 5.990 | 5.390 | 5.460 | 9,427 | +0.11(+2.06%) |
Apr 26, 2023 | 5.300 | 5.430 | 5.167 | 5.350 | 15,841 | -0.08(-1.47%) |
Apr 25, 2023 | 5.230 | 5.650 | 5.190 | 5.430 | 20,391 | +0.11(+2.16%) |
Apr 24, 2023 | 5.100 | 5.435 | 4.952 | 5.315 | 22,634 | +0.18(+3.40%) |
Apr 21, 2023 | 5.280 | 6.000 | 4.650 | 5.140 | 35,756 | -0.08(-1.52%) |
Apr 20, 2023 | 5.310 | 5.310 | 5.190 | 5.219 | 3,616 | -0.09(-1.71%) |
Apr 19, 2023 | 5.580 | 5.599 | 5.300 | 5.310 | 6,635 | -0.03(-0.56%) |
Apr 18, 2023 | 5.100 | 5.410 | 5.062 | 5.340 | 15,472 | +0.13(+2.50%) |
Apr 17, 2023 | 5.220 | 5.353 | 5.180 | 5.210 | 6,507 | +0.04(+0.68%) |
Apr 14, 2023 | 5.300 | 5.390 | 5.013 | 5.175 | 3,543 | -0.33(-5.91%) |
Apr 13, 2023 | 5.600 | 5.845 | 5.500 | 5.500 | 2,931 | +0.00(+0.00%) |
Apr 12, 2023 | 5.640 | 5.860 | 5.500 | 5.500 | 16,176 | -0.19(-3.34%) |
Apr 11, 2023 | 6.100 | 6.100 | 5.600 | 5.690 | 3,426 | -0.12(-2.07%) |
Apr 10, 2023 | 5.700 | 5.930 | 5.700 | 5.810 | 1,583 | +0.11(+1.93%) |
Apr 06, 2023 | 5.730 | 5.870 | 5.630 | 5.700 | 1,665 | -0.20(-3.39%) |
Apr 05, 2023 | 6.000 | 6.190 | 5.850 | 5.900 | 2,378 | -0.10(-1.66%) |
Apr 04, 2023 | 6.610 | 6.610 | 6.000 | 6.000 | 6,509 | -0.67(-10.04%) |
Apr 03, 2023 | 7.120 | 7.120 | 6.670 | 6.670 | 4,189 | -0.18(-2.63%) |
Mar 31, 2023 | 5.530 | 7.110 | 5.530 | 6.850 | 28,361 | +1.23(+21.89%) |
Mar 30, 2023 | 5.310 | 5.620 | 5.180 | 5.620 | 6,577 | +0.18(+3.31%) |
Mar 29, 2023 | 4.900 | 5.440 | 4.900 | 5.440 | 4,102 | +0.44(+8.80%) |
Mar 28, 2023 | 5.210 | 5.500 | 4.400 | 5.000 | 20,026 | -0.05(-0.99%) |
Mar 27, 2023 | 5.000 | 5.124 | 5.000 | 5.050 | 6,577 | +0.08(+1.51%) |
Mar 24, 2023 | 5.000 | 5.114 | 4.975 | 4.975 | 1,554 | -0.03(-0.66%) |
Mar 23, 2023 | 5.110 | 5.110 | 5.007 | 5.008 | 3,091 | -0.10(-2.00%) |
Mar 22, 2023 | 5.270 | 5.276 | 5.030 | 5.110 | 2,904 | -0.20(-3.76%) |
Mar 21, 2023 | 5.500 | 5.530 | 5.310 | 5.310 | 2,131 | -0.19(-3.46%) |
Mar 20, 2023 | 5.740 | 5.740 | 5.500 | 5.500 | 2,119 | -0.19(-3.34%) |
Mar 17, 2023 | 5.680 | 5.773 | 5.670 | 5.690 | 755 | -0.11(-1.90%) |
Mar 16, 2023 | 5.810 | 5.820 | 5.690 | 5.800 | 1,437 | +0.02(+0.35%) |
Mar 15, 2023 | 5.825 | 5.825 | 5.670 | 5.780 | 5,510 | -0.12(-2.04%) |
Mar 14, 2023 | 5.960 | 5.960 | 5.900 | 5.900 | 1,143 | -0.10(-1.67%) |
Mar 13, 2023 | 6.000 | 6.027 | 6.000 | 6.000 | 2,660 | +0.00(+0.00%) |
Mar 10, 2023 | 6.060 | 6.060 | 6.000 | 6.000 | 693 | -0.04(-0.66%) |
Mar 09, 2023 | 6.190 | 6.190 | 6.010 | 6.040 | 2,607 | +0.02(+0.33%) |
Mar 08, 2023 | 6.235 | 6.235 | 6.000 | 6.020 | 5,598 | -0.11(-1.74%) |
Mar 07, 2023 | 6.140 | 6.310 | 6.110 | 6.126 | 5,317 | +0.07(+1.10%) |
Mar 06, 2023 | 6.230 | 6.230 | 6.060 | 6.060 | 795 | -0.14(-2.26%) |
Mar 03, 2023 | 6.210 | 6.210 | 6.110 | 6.200 | 5,563 | +0.12(+1.97%) |
Mar 02, 2023 | 6.150 | 6.160 | 6.040 | 6.080 | 1,111 | -0.09(-1.46%) |
Mar 01, 2023 | 6.150 | 6.190 | 6.150 | 6.170 | 1,312 | +0.02(+0.33%) |
Feb 28, 2023 | 6.150 | 6.200 | 6.150 | 6.150 | 1,257 | -0.04(-0.73%) |
Feb 27, 2023 | 6.190 | 6.200 | 6.190 | 6.195 | 3,152 | +0.03(+0.41%) |
Feb 24, 2023 | 6.150 | 6.250 | 6.150 | 6.170 | 1,041 | -0.03(-0.48%) |
Feb 23, 2023 | 6.280 | 6.350 | 6.180 | 6.200 | 3,658 | -0.03(-0.48%) |
Feb 22, 2023 | 6.120 | 6.250 | 6.120 | 6.230 | 1,086 | +0.07(+1.14%) |
Feb 21, 2023 | 6.100 | 6.190 | 6.100 | 6.160 | 1,404 | -0.03(-0.48%) |
Feb 17, 2023 | 6.050 | 6.190 | 6.000 | 6.190 | 7,264 | +0.10(+1.64%) |
Feb 16, 2023 | 5.950 | 6.090 | 5.950 | 6.090 | 6,281 | +0.07(+1.16%) |
Feb 15, 2023 | 6.050 | 6.070 | 5.950 | 6.020 | 7,955 | -0.03(-0.50%) |
Feb 14, 2023 | 6.090 | 6.090 | 6.050 | 6.050 | 1,540 | +0.00(+0.00%) |
Feb 13, 2023 | 6.070 | 6.070 | 6.050 | 6.050 | 332 | -0.02(-0.33%) |
Feb 10, 2023 | 6.050 | 6.070 | 6.050 | 6.070 | 1,026 | +0.02(+0.33%) |
Feb 09, 2023 | 6.280 | 6.280 | 6.050 | 6.050 | 10,011 | -0.17(-2.73%) |
Feb 08, 2023 | 6.000 | 6.300 | 6.000 | 6.220 | 10,832 | +0.28(+4.71%) |
Feb 07, 2023 | 6.040 | 6.040 | 5.900 | 5.940 | 7,979 | -0.09(-1.49%) |
Feb 06, 2023 | 6.020 | 6.070 | 6.000 | 6.030 | 3,858 | +0.01(+0.17%) |
Feb 03, 2023 | 5.990 | 6.280 | 5.990 | 6.020 | 974 | -0.02(-0.33%) |
Feb 02, 2023 | 6.190 | 6.250 | 6.030 | 6.040 | 6,451 | -0.05(-0.82%) |
Feb 01, 2023 | 6.030 | 6.110 | 6.030 | 6.090 | 952 | -0.07(-1.14%) |
Jan 31, 2023 | 5.910 | 6.340 | 5.700 | 6.160 | 9,474 | +0.10(+1.65%) |
Jan 30, 2023 | 6.010 | 6.299 | 5.930 | 6.060 | 3,121 | -0.10(-1.62%) |
Jan 27, 2023 | 6.050 | 6.350 | 6.030 | 6.160 | 10,082 | +0.01(+0.16%) |
Jan 26, 2023 | 5.930 | 6.190 | 5.930 | 6.150 | 5,257 | +0.25(+4.24%) |
Jan 25, 2023 | 5.810 | 6.147 | 5.800 | 5.900 | 7,282 | +0.37(+6.69%) |
Jan 24, 2023 | 6.470 | 6.470 | 5.480 | 5.530 | 9,377 | -0.47(-7.83%) |
Jan 23, 2023 | 6.010 | 6.086 | 6.000 | 6.000 | 2,263 | -0.10(-1.64%) |
Jan 20, 2023 | 5.710 | 6.100 | 5.690 | 6.100 | 4,639 | -0.02(-0.33%) |
Jan 19, 2023 | 5.810 | 6.190 | 5.300 | 6.120 | 17,062 | +0.31(+5.34%) |
Jan 18, 2023 | 6.040 | 6.052 | 5.810 | 5.810 | 5,240 | -0.22(-3.65%) |
Jan 17, 2023 | 6.210 | 6.210 | 5.900 | 6.030 | 16,699 | -0.08(-1.31%) |
Jan 13, 2023 | 6.000 | 6.203 | 6.000 | 6.110 | 1,835 | +0.10(+1.66%) |
Jan 12, 2023 | 6.360 | 6.360 | 6.000 | 6.010 | 16,003 | -0.30(-4.75%) |
Jan 11, 2023 | 6.010 | 6.310 | 6.010 | 6.310 | 3,704 | +0.27(+4.47%) |
Jan 10, 2023 | 6.140 | 6.400 | 6.040 | 6.040 | 3,400 | -0.14(-2.27%) |
Jan 09, 2023 | 5.550 | 6.340 | 5.550 | 6.180 | 5,585 | +0.02(+0.32%) |
Jan 06, 2023 | 6.070 | 6.270 | 6.031 | 6.160 | 5,724 | -0.24(-3.75%) |
Jan 05, 2023 | 6.400 | 6.540 | 6.330 | 6.400 | 2,801 | +0.04(+0.63%) |
Jan 04, 2023 | 6.430 | 6.430 | 6.360 | 6.360 | 3,500 | -0.28(-4.22%) |
Jan 03, 2023 | 6.350 | 6.930 | 6.070 | 6.640 | 20,901 | +0.34(+5.40%) |
Dec 30, 2022 | 5.830 | 6.330 | 5.830 | 6.300 | 23,023 | +0.41(+6.96%) |
Dec 29, 2022 | 5.980 | 6.010 | 5.550 | 5.890 | 35,580 | -0.12(-2.00%) |
Dec 28, 2022 | 5.940 | 6.120 | 5.690 | 6.010 | 14,918 | +0.09(+1.52%) |
Dec 27, 2022 | 6.690 | 6.690 | 5.785 | 5.920 | 14,700 | -0.21(-3.43%) |
Dec 23, 2022 | 6.320 | 6.620 | 6.050 | 6.130 | 19,647 | +0.05(+0.81%) |
Dec 22, 2022 | 6.660 | 6.970 | 6.000 | 6.080 | 17,598 | -0.58(-8.70%) |
Dec 21, 2022 | 6.650 | 6.980 | 6.510 | 6.660 | 36,622 | +0.01(+0.15%) |
Dec 20, 2022 | 6.780 | 6.850 | 6.650 | 6.650 | 6,123 | -0.16(-2.31%) |
Dec 19, 2022 | 6.790 | 6.980 | 6.780 | 6.807 | 8,255 | +0.04(+0.55%) |
Dec 16, 2022 | 6.040 | 6.990 | 6.040 | 6.770 | 20,937 | +0.66(+10.80%) |
Dec 15, 2022 | 6.840 | 6.840 | 6.000 | 6.110 | 13,530 | -0.55(-8.26%) |
Dec 14, 2022 | 6.560 | 6.900 | 6.480 | 6.660 | 2,902 | +0.31(+4.93%) |
Dec 13, 2022 | 6.360 | 6.380 | 6.120 | 6.347 | 1,771 | +0.27(+4.39%) |
Dec 12, 2022 | 6.640 | 6.640 | 6.040 | 6.080 | 5,319 | -0.60(-8.98%) |
Dec 09, 2022 | 6.400 | 6.800 | 6.400 | 6.680 | 5,206 | +0.28(+4.37%) |
Dec 08, 2022 | 6.600 | 6.600 | 6.084 | 6.400 | 12,228 | -0.12(-1.84%) |
Dec 07, 2022 | 6.400 | 6.760 | 6.000 | 6.520 | 9,065 | -0.24(-3.55%) |
Dec 06, 2022 | 6.600 | 6.880 | 6.600 | 6.760 | 3,264 | +0.12(+1.81%) |
Dec 05, 2022 | 6.960 | 6.960 | 6.640 | 6.640 | 8,818 | +0.08(+1.22%) |
Dec 02, 2022 | 6.520 | 7.000 | 6.280 | 6.560 | 6,097 | -0.20(-2.96%) |
Dec 01, 2022 | 6.600 | 6.840 | 6.600 | 6.760 | 3,310 | -0.12(-1.74%) |
Nov 30, 2022 | 6.400 | 6.920 | 6.280 | 6.880 | 18,903 | +0.28(+4.24%) |
Nov 29, 2022 | 6.600 | 7.000 | 6.520 | 6.600 | 2,396 | -0.16(-2.37%) |
Nov 28, 2022 | 6.920 | 6.920 | 6.640 | 6.760 | 445 | -0.04(-0.59%) |
Nov 25, 2022 | 6.960 | 7.060 | 6.760 | 6.800 | 2,244 | -0.16(-2.30%) |
Nov 23, 2022 | 6.320 | 6.960 | 6.320 | 6.960 | 503 | +0.04(+0.58%) |
Nov 22, 2022 | 6.800 | 7.000 | 6.717 | 6.920 | 5,854 | +0.30(+4.46%) |
Nov 21, 2022 | 6.720 | 6.800 | 6.520 | 6.624 | 1,682 | -0.26(-3.72%) |
Nov 18, 2022 | 6.880 | 7.000 | 6.600 | 6.880 | 618 | +0.16(+2.38%) |
Nov 17, 2022 | 6.880 | 7.120 | 6.600 | 6.720 | 2,520 | -0.16(-2.33%) |
Nov 16, 2022 | 7.080 | 7.080 | 6.720 | 6.880 | 2,452 | -0.20(-2.82%) |
Nov 15, 2022 | 7.000 | 7.080 | 6.760 | 7.080 | 7,411 | +0.20(+2.91%) |
Nov 14, 2022 | 6.560 | 6.880 | 6.440 | 6.880 | 5,429 | +0.52(+8.18%) |
Nov 11, 2022 | 6.840 | 7.136 | 5.960 | 6.360 | 10,937 | -0.64(-9.14%) |
Nov 10, 2022 | 6.920 | 7.040 | 6.920 | 7.000 | 2,457 | -0.08(-1.13%) |
Nov 09, 2022 | 6.560 | 7.120 | 6.480 | 7.080 | 8,885 | +0.16(+2.31%) |
Nov 08, 2022 | 7.400 | 7.400 | 6.720 | 6.920 | 9,547 | -0.04(-0.57%) |
Nov 07, 2022 | 7.000 | 7.360 | 6.920 | 6.960 | 2,603 | -0.16(-2.25%) |
Nov 04, 2022 | 7.000 | 7.240 | 6.840 | 7.120 | 3,143 | -0.16(-2.20%) |
Nov 03, 2022 | 6.800 | 7.280 | 6.680 | 7.280 | 286 | +0.60(+8.98%) |
Nov 02, 2022 | 6.920 | 7.040 | 6.640 | 6.680 | 1,058 | -0.24(-3.47%) |
Nov 01, 2022 | 6.040 | 7.200 | 6.048 | 6.920 | 14,583 | +0.48(+7.45%) |
Oct 31, 2022 | 6.240 | 6.520 | 6.240 | 6.440 | 2,576 | +0.04(+0.63%) |
Oct 28, 2022 | 6.680 | 6.680 | 6.320 | 6.400 | 2,126 | -0.24(-3.61%) |
Oct 27, 2022 | 6.760 | 6.834 | 6.640 | 6.640 | 687 | +0.04(+0.61%) |
Oct 26, 2022 | 6.400 | 6.760 | 6.400 | 6.600 | 1,657 | +0.16(+2.48%) |
Oct 25, 2022 | 5.880 | 6.920 | 5.880 | 6.440 | 3,421 | +0.24(+3.87%) |
Oct 24, 2022 | 7.240 | 7.240 | 6.033 | 6.200 | 23,017 | -0.64(-9.36%) |
Oct 21, 2022 | 7.000 | 7.040 | 6.830 | 6.840 | 2,568 | -0.04(-0.58%) |
Oct 20, 2022 | 6.840 | 6.998 | 6.800 | 6.880 | 2,569 | +0.12(+1.78%) |
Oct 19, 2022 | 6.640 | 6.760 | 6.200 | 6.760 | 5,350 | -0.08(-1.17%) |
Oct 18, 2022 | 6.920 | 6.937 | 6.800 | 6.840 | 924 | -0.12(-1.72%) |
Oct 17, 2022 | 7.000 | 7.080 | 6.800 | 6.960 | 9,287 | -0.04(-0.57%) |
Oct 14, 2022 | 6.880 | 7.100 | 6.800 | 7.000 | 2,088 | +0.04(+0.57%) |
Oct 13, 2022 | 6.800 | 7.000 | 6.520 | 6.960 | 2,707 | +0.16(+2.35%) |
Oct 12, 2022 | 7.120 | 7.120 | 6.680 | 6.800 | 2,239 | +0.00(+0.00%) |
Oct 11, 2022 | 7.280 | 7.400 | 6.800 | 6.800 | 6,229 | -0.60(-8.11%) |
Oct 10, 2022 | 7.840 | 7.840 | 7.400 | 7.400 | 3,864 | -0.28(-3.65%) |
Oct 07, 2022 | 7.880 | 7.880 | 7.480 | 7.680 | 2,886 | -0.12(-1.54%) |
Oct 06, 2022 | 7.640 | 7.920 | 7.640 | 7.800 | 1,837 | +0.00(+0.00%) |
Oct 05, 2022 | 7.640 | 8.000 | 7.560 | 7.800 | 1,453 | +0.16(+2.09%) |
Oct 04, 2022 | 7.560 | 7.880 | 7.468 | 7.640 | 2,341 | -0.04(-0.52%) |
Oct 03, 2022 | 7.680 | 7.880 | 7.560 | 7.680 | 4,607 | +0.00(+0.00%) |
Sep 30, 2022 | 7.800 | 7.800 | 7.280 | 7.680 | 10,464 | +0.00(+0.00%) |
Sep 29, 2022 | 7.720 | 7.720 | 7.200 | 7.680 | 8,498 | +0.00(+0.00%) |
Sep 28, 2022 | 7.760 | 7.760 | 7.280 | 7.680 | 10,911 | +0.00(+0.00%) |
Sep 27, 2022 | 7.040 | 7.680 | 7.040 | 7.680 | 8,632 | +0.40(+5.49%) |
Sep 26, 2022 | 7.280 | 7.680 | 6.880 | 7.280 | 10,445 | -0.08(-1.09%) |
Sep 23, 2022 | 7.400 | 7.408 | 7.000 | 7.360 | 8,269 | -0.32(-4.17%) |
Sep 22, 2022 | 7.600 | 7.760 | 7.240 | 7.680 | 12,406 | -0.12(-1.54%) |
Sep 21, 2022 | 8.080 | 8.280 | 7.560 | 7.800 | 20,555 | -0.40(-4.88%) |
Sep 20, 2022 | 8.200 | 8.600 | 8.080 | 8.200 | 13,009 | -0.08(-0.97%) |
Sep 19, 2022 | 8.240 | 8.800 | 8.200 | 8.280 | 19,123 | -0.12(-1.43%) |
Sep 16, 2022 | 8.560 | 8.560 | 8.089 | 8.400 | 9,384 | +0.04(+0.48%) |
Sep 15, 2022 | 8.120 | 8.799 | 8.120 | 8.360 | 8,394 | +0.24(+2.96%) |
Sep 14, 2022 | 8.080 | 8.200 | 8.000 | 8.120 | 12,874 | +0.28(+3.57%) |
Sep 13, 2022 | 8.600 | 8.800 | 7.460 | 7.840 | 49,174 | -0.88(-10.09%) |
Sep 12, 2022 | 8.760 | 9.080 | 8.480 | 8.720 | 23,166 | +0.16(+1.87%) |
Sep 09, 2022 | 8.400 | 8.640 | 8.120 | 8.560 | 12,930 | +0.40(+4.90%) |
Sep 08, 2022 | 7.600 | 8.280 | 7.600 | 8.160 | 20,840 | +0.36(+4.62%) |
Sep 07, 2022 | 7.560 | 7.800 | 7.240 | 7.800 | 33,871 | +0.74(+10.48%) |
Sep 06, 2022 | 6.280 | 7.200 | 6.200 | 7.060 | 20,455 | +0.66(+10.31%) |
Sep 02, 2022 | 6.480 | 6.960 | 6.120 | 6.400 | 26,449 | +0.28(+4.58%) |
Sep 01, 2022 | 6.600 | 6.600 | 6.080 | 6.120 | 26,482 | -0.55(-8.25%) |
Aug 31, 2022 | 7.000 | 7.280 | 6.670 | 6.670 | 22,036 | -0.25(-3.61%) |
Aug 30, 2022 | 6.680 | 7.000 | 6.360 | 6.920 | 34,250 | +0.37(+5.72%) |
Aug 29, 2022 | 6.120 | 6.640 | 5.920 | 6.546 | 13,111 | +0.43(+6.96%) |
Aug 26, 2022 | 6.200 | 6.520 | 6.040 | 6.120 | 15,357 | +0.28(+4.79%) |
Aug 25, 2022 | 5.800 | 6.320 | 5.600 | 5.840 | 61,871 | +0.24(+4.29%) |
Aug 24, 2022 | 5.240 | 5.640 | 5.240 | 5.600 | 13,000 | +0.28(+5.26%) |
Aug 23, 2022 | 5.160 | 5.560 | 5.160 | 5.320 | 10,389 | -0.24(-4.32%) |
Aug 22, 2022 | 5.920 | 5.920 | 5.400 | 5.560 | 9,118 | -0.36(-6.08%) |
Aug 19, 2022 | 6.200 | 6.200 | 5.800 | 5.920 | 15,872 | -0.24(-3.90%) |
Aug 18, 2022 | 6.280 | 6.400 | 5.880 | 6.160 | 7,273 | -0.12(-1.91%) |
Aug 17, 2022 | 6.240 | 6.400 | 6.200 | 6.280 | 4,578 | -0.20(-3.09%) |
Aug 16, 2022 | 6.480 | 6.600 | 6.200 | 6.480 | 28,343 | -0.12(-1.82%) |
Aug 15, 2022 | 6.400 | 6.680 | 6.400 | 6.600 | 8,989 | +0.10(+1.49%) |
Aug 12, 2022 | 6.440 | 6.600 | 6.320 | 6.503 | 12,561 | +0.14(+2.25%) |
Aug 11, 2022 | 6.360 | 6.840 | 6.120 | 6.360 | 17,639 | -0.06(-0.93%) |
Aug 10, 2022 | 6.516 | 6.560 | 6.296 | 6.420 | 3,942 | -0.02(-0.31%) |
Aug 09, 2022 | 6.400 | 6.440 | 6.125 | 6.440 | 7,289 | +0.04(+0.63%) |
Aug 08, 2022 | 6.440 | 6.640 | 6.040 | 6.400 | 24,350 | -0.16(-2.44%) |
Aug 05, 2022 | 6.560 | 6.600 | 6.280 | 6.560 | 18,812 | +0.04(+0.61%) |
Aug 04, 2022 | 6.600 | 6.920 | 6.520 | 6.520 | 15,376 | +0.00(+0.00%) |
Aug 03, 2022 | 6.400 | 6.600 | 6.396 | 6.520 | 12,247 | +0.00(+0.00%) |
Aug 02, 2022 | 6.240 | 6.560 | 5.952 | 6.520 | 15,400 | +0.20(+3.16%) |
Aug 01, 2022 | 6.080 | 6.400 | 5.891 | 6.320 | 17,667 | +0.40(+6.76%) |
Jul 29, 2022 | 6.120 | 6.120 | 5.824 | 5.920 | 7,255 | -0.16(-2.63%) |
Jul 28, 2022 | 6.080 | 6.080 | 5.880 | 6.080 | 8,903 | +0.00(+0.00%) |
Jul 27, 2022 | 6.160 | 6.160 | 5.960 | 6.080 | 1,968 | -0.04(-0.65%) |
Jul 26, 2022 | 6.160 | 6.160 | 5.720 | 6.120 | 11,790 | +0.00(+0.00%) |
Jul 25, 2022 | 5.840 | 6.120 | 5.706 | 6.120 | 13,892 | +0.20(+3.38%) |
Jul 22, 2022 | 6.400 | 6.440 | 5.680 | 5.920 | 13,110 | -0.52(-8.07%) |
Jul 21, 2022 | 6.440 | 6.640 | 6.000 | 6.440 | 12,962 | +0.00(+0.00%) |
Jul 20, 2022 | 6.400 | 6.480 | 5.920 | 6.440 | 26,817 | +0.00(+0.00%) |
Jul 19, 2022 | 6.200 | 6.480 | 6.023 | 6.440 | 25,990 | +0.20(+3.21%) |
Jul 18, 2022 | 5.960 | 6.240 | 5.680 | 6.240 | 56,279 | +0.40(+6.85%) |
Jul 15, 2022 | 5.680 | 6.080 | 5.600 | 5.840 | 60,668 | +0.24(+4.29%) |
Jul 14, 2022 | 5.600 | 5.840 | 5.520 | 5.600 | 8,030 | -0.08(-1.41%) |
Jul 13, 2022 | 6.040 | 6.320 | 5.480 | 5.680 | 89,188 | -0.75(-11.66%) |
Jul 12, 2022 | 4.840 | 6.560 | 4.640 | 6.430 | 154,590 | +1.59(+32.84%) |
Jul 11, 2022 | 4.880 | 4.960 | 4.720 | 4.840 | 8,821 | -0.08(-1.63%) |
Jul 08, 2022 | 5.000 | 5.120 | 4.880 | 4.920 | 4,563 | -0.08(-1.60%) |
Jul 07, 2022 | 4.880 | 5.105 | 4.880 | 5.000 | 6,335 | +0.12(+2.46%) |
Jul 06, 2022 | 4.920 | 5.120 | 4.760 | 4.880 | 4,035 | +0.04(+0.83%) |
Jul 05, 2022 | 5.000 | 5.200 | 4.680 | 4.840 | 16,891 | -0.36(-6.92%) |