Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.400 | 8.400 | 8.250 | 8.270 | 652,912 | -0.07(-0.84%) |
Jun 29, 2023 | 8.230 | 8.375 | 8.200 | 8.340 | 832,734 | +0.20(+2.46%) |
Jun 28, 2023 | 8.070 | 8.170 | 8.025 | 8.140 | 733,022 | +0.08(+0.99%) |
Jun 27, 2023 | 7.910 | 8.100 | 7.850 | 8.060 | 772,451 | +0.22(+2.81%) |
Jun 26, 2023 | 7.680 | 7.940 | 7.680 | 7.840 | 798,879 | +0.11(+1.42%) |
Jun 23, 2023 | 7.750 | 7.770 | 7.600 | 7.730 | 1,916,896 | -0.21(-2.64%) |
Jun 22, 2023 | 8.110 | 8.140 | 7.855 | 7.940 | 879,871 | -0.26(-3.17%) |
Jun 21, 2023 | 8.050 | 8.225 | 7.951 | 8.200 | 872,336 | +0.13(+1.61%) |
Jun 20, 2023 | 8.030 | 8.090 | 7.940 | 8.070 | 971,524 | -0.02(-0.25%) |
Jun 16, 2023 | 8.320 | 8.320 | 8.000 | 8.090 | 9,705,313 | -0.12(-1.46%) |
Jun 15, 2023 | 7.950 | 8.245 | 7.930 | 8.210 | 1,006,298 | +0.15(+1.86%) |
Jun 14, 2023 | 8.190 | 8.300 | 7.965 | 8.060 | 1,030,006 | -0.05(-0.62%) |
Jun 13, 2023 | 7.870 | 8.120 | 7.840 | 8.110 | 1,118,540 | +0.35(+4.51%) |
Jun 12, 2023 | 7.630 | 7.900 | 7.565 | 7.760 | 950,865 | +0.19(+2.51%) |
Jun 09, 2023 | 7.670 | 7.740 | 7.450 | 7.570 | 837,026 | -0.05(-0.66%) |
Jun 08, 2023 | 7.760 | 7.870 | 7.530 | 7.620 | 956,848 | -0.12(-1.55%) |
Jun 07, 2023 | 7.410 | 7.790 | 7.330 | 7.740 | 1,553,255 | +0.42(+5.74%) |
Jun 06, 2023 | 6.910 | 7.340 | 6.870 | 7.320 | 1,612,852 | +0.35(+5.02%) |
Jun 05, 2023 | 7.190 | 7.280 | 6.940 | 6.970 | 1,439,500 | -0.33(-4.52%) |
Jun 02, 2023 | 7.020 | 7.315 | 6.970 | 7.300 | 1,301,520 | +0.45(+6.57%) |
Jun 01, 2023 | 6.750 | 6.900 | 6.700 | 6.850 | 1,214,542 | +0.10(+1.48%) |
May 31, 2023 | 7.030 | 7.060 | 6.675 | 6.750 | 2,362,050 | -0.35(-4.93%) |
May 30, 2023 | 7.190 | 7.290 | 7.055 | 7.100 | 634,841 | -0.06(-0.84%) |
May 26, 2023 | 6.970 | 7.220 | 6.910 | 7.160 | 1,071,798 | +0.34(+4.99%) |
May 25, 2023 | 7.010 | 7.120 | 6.765 | 6.820 | 1,474,303 | -0.26(-3.67%) |
May 24, 2023 | 7.210 | 7.210 | 6.979 | 7.080 | 827,205 | -0.19(-2.61%) |
May 23, 2023 | 7.070 | 7.360 | 7.050 | 7.270 | 1,176,996 | +0.16(+2.25%) |
May 22, 2023 | 7.030 | 7.135 | 6.920 | 7.110 | 1,003,170 | +0.12(+1.72%) |
May 19, 2023 | 7.200 | 7.255 | 6.950 | 6.990 | 1,230,252 | -0.05(-0.71%) |
May 18, 2023 | 7.110 | 7.110 | 6.950 | 7.040 | 1,255,264 | -0.09(-1.26%) |
May 17, 2023 | 6.910 | 7.180 | 6.905 | 7.130 | 619,386 | +0.26(+3.78%) |
May 16, 2023 | 6.990 | 7.070 | 6.850 | 6.870 | 747,756 | -0.28(-3.92%) |
May 15, 2023 | 7.200 | 7.228 | 7.100 | 7.150 | 519,140 | +0.04(+0.56%) |
May 12, 2023 | 7.250 | 7.260 | 7.000 | 7.110 | 710,666 | -0.06(-0.84%) |
May 11, 2023 | 7.030 | 7.235 | 7.005 | 7.170 | 723,673 | +0.06(+0.84%) |
May 10, 2023 | 7.260 | 7.300 | 7.020 | 7.110 | 829,003 | +0.04(+0.57%) |
May 09, 2023 | 7.130 | 7.230 | 7.070 | 7.070 | 700,790 | -0.21(-2.88%) |
May 08, 2023 | 7.390 | 7.410 | 7.180 | 7.280 | 1,118,235 | -0.13(-1.75%) |
May 05, 2023 | 7.330 | 7.630 | 6.970 | 7.410 | 1,628,692 | +0.67(+9.94%) |
May 04, 2023 | 6.940 | 6.940 | 6.605 | 6.740 | 1,220,249 | -0.22(-3.16%) |
May 03, 2023 | 7.030 | 7.210 | 6.950 | 6.960 | 918,215 | -0.06(-0.85%) |
May 02, 2023 | 7.080 | 7.080 | 6.850 | 7.020 | 872,536 | -0.12(-1.68%) |
May 01, 2023 | 7.170 | 7.350 | 7.100 | 7.140 | 842,410 | -0.01(-0.14%) |
Apr 28, 2023 | 6.940 | 7.240 | 6.870 | 7.150 | 791,708 | +0.21(+3.03%) |
Apr 27, 2023 | 7.070 | 7.120 | 6.780 | 6.940 | 953,275 | -0.07(-1.00%) |
Apr 26, 2023 | 6.900 | 7.085 | 6.860 | 7.010 | 820,309 | +0.07(+1.01%) |
Apr 25, 2023 | 7.140 | 7.190 | 6.890 | 6.940 | 873,248 | -0.33(-4.54%) |
Apr 24, 2023 | 7.140 | 7.330 | 7.110 | 7.270 | 587,780 | +0.13(+1.82%) |
Apr 21, 2023 | 7.200 | 7.200 | 7.025 | 7.140 | 959,531 | -0.10(-1.38%) |
Apr 20, 2023 | 7.160 | 7.320 | 7.080 | 7.240 | 834,883 | -0.12(-1.63%) |
Apr 19, 2023 | 7.370 | 7.440 | 7.255 | 7.360 | 755,712 | -0.25(-3.29%) |
Apr 18, 2023 | 7.710 | 7.788 | 7.535 | 7.610 | 399,351 | -0.04(-0.52%) |
Apr 17, 2023 | 7.690 | 7.690 | 7.472 | 7.650 | 706,534 | -0.03(-0.39%) |
Apr 14, 2023 | 7.530 | 7.680 | 7.470 | 7.680 | 496,117 | +0.14(+1.86%) |
Apr 13, 2023 | 7.530 | 7.600 | 7.425 | 7.540 | 703,230 | +0.10(+1.34%) |
Apr 12, 2023 | 7.640 | 7.660 | 7.395 | 7.440 | 734,564 | -0.10(-1.33%) |
Apr 11, 2023 | 7.410 | 7.630 | 7.400 | 7.540 | 799,755 | +0.15(+2.03%) |
Apr 10, 2023 | 7.150 | 7.410 | 7.130 | 7.390 | 706,359 | +0.26(+3.65%) |
Apr 06, 2023 | 7.350 | 7.370 | 7.130 | 7.130 | 783,982 | -0.19(-2.60%) |
Apr 05, 2023 | 7.420 | 7.540 | 7.195 | 7.320 | 826,035 | -0.25(-3.30%) |
Apr 04, 2023 | 7.910 | 7.930 | 7.470 | 7.570 | 847,787 | -0.31(-3.93%) |
Apr 03, 2023 | 7.840 | 7.955 | 7.650 | 7.880 | 1,082,382 | +0.07(+0.90%) |
Mar 31, 2023 | 7.760 | 7.830 | 7.670 | 7.810 | 826,466 | +0.19(+2.49%) |
Mar 30, 2023 | 7.730 | 7.780 | 7.560 | 7.620 | 674,588 | +0.03(+0.40%) |
Mar 29, 2023 | 7.580 | 7.680 | 7.435 | 7.590 | 733,888 | +0.17(+2.29%) |
Mar 28, 2023 | 7.410 | 7.555 | 7.365 | 7.420 | 624,168 | -0.01(-0.13%) |
Mar 27, 2023 | 7.530 | 7.570 | 7.400 | 7.430 | 746,263 | +0.07(+0.95%) |
Mar 24, 2023 | 7.290 | 7.430 | 7.170 | 7.360 | 742,208 | -0.07(-0.94%) |
Mar 23, 2023 | 7.470 | 7.670 | 7.295 | 7.430 | 856,742 | +0.03(+0.41%) |
Mar 22, 2023 | 7.590 | 7.710 | 7.390 | 7.400 | 813,414 | -0.20(-2.63%) |
Mar 21, 2023 | 7.560 | 7.795 | 7.560 | 7.600 | 1,240,952 | +0.28(+3.83%) |
Mar 20, 2023 | 7.590 | 7.760 | 7.315 | 7.320 | 1,020,983 | -0.20(-2.66%) |
Mar 17, 2023 | 7.650 | 7.850 | 7.350 | 7.520 | 5,962,833 | -0.26(-3.34%) |
Mar 16, 2023 | 7.680 | 7.885 | 7.490 | 7.780 | 1,179,266 | +0.12(+1.57%) |
Mar 15, 2023 | 7.690 | 7.870 | 7.440 | 7.660 | 2,118,423 | -0.44(-5.43%) |
Mar 14, 2023 | 8.260 | 8.470 | 7.985 | 8.100 | 2,115,246 | +0.06(+0.75%) |
Mar 13, 2023 | 8.080 | 8.240 | 7.725 | 8.040 | 1,870,948 | -0.38(-4.51%) |
Mar 10, 2023 | 8.460 | 8.610 | 8.270 | 8.420 | 1,097,781 | -0.19(-2.21%) |
Mar 09, 2023 | 9.150 | 9.180 | 8.600 | 8.610 | 799,782 | -0.52(-5.70%) |
Mar 08, 2023 | 9.080 | 9.140 | 8.965 | 9.130 | 488,433 | +0.06(+0.66%) |
Mar 07, 2023 | 9.150 | 9.350 | 9.015 | 9.070 | 669,772 | -0.12(-1.31%) |
Mar 06, 2023 | 9.630 | 9.630 | 9.155 | 9.190 | 865,242 | -0.40(-4.17%) |
Mar 03, 2023 | 9.490 | 9.675 | 9.320 | 9.590 | 905,132 | +0.22(+2.35%) |
Mar 02, 2023 | 8.910 | 9.420 | 8.870 | 9.370 | 964,192 | +0.33(+3.65%) |
Mar 01, 2023 | 8.770 | 9.130 | 8.770 | 9.040 | 757,495 | +0.24(+2.73%) |
Feb 28, 2023 | 8.840 | 8.980 | 8.745 | 8.800 | 1,354,307 | -0.09(-1.01%) |
Feb 27, 2023 | 8.740 | 8.975 | 8.700 | 8.890 | 844,808 | +0.26(+3.01%) |
Feb 24, 2023 | 8.420 | 8.760 | 8.410 | 8.630 | 745,196 | +0.00(+0.00%) |
Feb 23, 2023 | 8.810 | 8.875 | 8.315 | 8.630 | 1,150,300 | -0.19(-2.15%) |
Feb 22, 2023 | 8.950 | 9.100 | 8.785 | 8.820 | 1,348,631 | -0.28(-3.08%) |
Feb 21, 2023 | 9.020 | 9.130 | 8.910 | 9.100 | 1,454,422 | -0.15(-1.62%) |
Feb 17, 2023 | 9.270 | 9.340 | 8.810 | 9.250 | 1,525,349 | -0.80(-7.96%) |
Feb 16, 2023 | 9.710 | 10.12 | 9.610 | 10.05 | 1,206,681 | +0.15(+1.52%) |
Feb 15, 2023 | 9.540 | 9.900 | 9.530 | 9.900 | 809,819 | +0.21(+2.17%) |
Feb 14, 2023 | 9.360 | 9.770 | 9.295 | 9.690 | 856,266 | +0.24(+2.54%) |
Feb 13, 2023 | 9.080 | 9.460 | 9.040 | 9.450 | 581,031 | +0.32(+3.50%) |
Feb 10, 2023 | 9.010 | 9.140 | 8.830 | 9.130 | 581,957 | -0.07(-0.76%) |
Feb 09, 2023 | 9.440 | 9.620 | 9.180 | 9.200 | 1,357,422 | -0.07(-0.76%) |
Feb 08, 2023 | 9.710 | 9.835 | 9.165 | 9.270 | 1,437,889 | -0.56(-5.70%) |
Feb 07, 2023 | 9.450 | 9.890 | 9.370 | 9.830 | 954,246 | +0.35(+3.69%) |
Feb 06, 2023 | 9.550 | 9.595 | 9.335 | 9.480 | 588,194 | -0.12(-1.25%) |
Feb 03, 2023 | 9.410 | 9.800 | 9.410 | 9.600 | 1,134,720 | +0.01(+0.10%) |
Feb 02, 2023 | 9.380 | 9.900 | 9.360 | 9.590 | 1,300,175 | +0.24(+2.57%) |
Feb 01, 2023 | 8.860 | 9.430 | 8.860 | 9.350 | 1,503,840 | +0.48(+5.41%) |
Jan 31, 2023 | 8.560 | 8.870 | 8.440 | 8.870 | 1,653,657 | +0.47(+5.60%) |
Jan 30, 2023 | 8.330 | 8.625 | 8.310 | 8.400 | 672,796 | -0.10(-1.18%) |
Jan 27, 2023 | 8.450 | 8.685 | 8.315 | 8.500 | 712,362 | +0.14(+1.67%) |
Jan 26, 2023 | 8.390 | 8.450 | 8.190 | 8.360 | 600,184 | +0.09(+1.09%) |
Jan 25, 2023 | 8.160 | 8.325 | 8.100 | 8.270 | 469,040 | -0.05(-0.60%) |
Jan 24, 2023 | 8.150 | 8.465 | 8.040 | 8.320 | 614,799 | +0.02(+0.24%) |
Jan 23, 2023 | 8.140 | 8.355 | 8.095 | 8.300 | 957,362 | +0.21(+2.60%) |
Jan 20, 2023 | 8.140 | 8.190 | 8.000 | 8.090 | 777,901 | -0.05(-0.61%) |
Jan 19, 2023 | 8.420 | 8.430 | 8.110 | 8.140 | 1,130,719 | -0.39(-4.57%) |
Jan 18, 2023 | 8.860 | 8.910 | 8.520 | 8.530 | 571,059 | -0.19(-2.18%) |
Jan 17, 2023 | 8.720 | 8.910 | 8.715 | 8.720 | 498,716 | -0.11(-1.25%) |
Jan 13, 2023 | 8.690 | 8.910 | 8.650 | 8.830 | 595,792 | -0.10(-1.12%) |
Jan 12, 2023 | 8.720 | 8.935 | 8.690 | 8.930 | 691,078 | +0.29(+3.36%) |
Jan 11, 2023 | 8.600 | 8.790 | 8.490 | 8.640 | 1,170,111 | +0.15(+1.77%) |
Jan 10, 2023 | 8.610 | 8.650 | 8.420 | 8.490 | 833,752 | -0.12(-1.39%) |
Jan 09, 2023 | 8.730 | 8.880 | 8.490 | 8.610 | 870,256 | -0.03(-0.35%) |
Jan 06, 2023 | 8.600 | 8.750 | 8.340 | 8.640 | 824,886 | +0.17(+2.01%) |
Jan 05, 2023 | 8.010 | 8.470 | 7.865 | 8.470 | 1,009,363 | +0.40(+4.96%) |
Jan 04, 2023 | 7.820 | 8.115 | 7.770 | 8.070 | 944,374 | +0.39(+5.08%) |
Jan 03, 2023 | 7.980 | 7.990 | 7.660 | 7.680 | 923,873 | -0.14(-1.79%) |
Dec 30, 2022 | 7.650 | 7.850 | 7.600 | 7.820 | 605,898 | +0.04(+0.51%) |
Dec 29, 2022 | 7.570 | 7.830 | 7.510 | 7.780 | 653,366 | +0.31(+4.15%) |
Dec 28, 2022 | 7.630 | 7.710 | 7.380 | 7.470 | 730,683 | -0.13(-1.71%) |
Dec 27, 2022 | 7.630 | 7.790 | 7.570 | 7.600 | 461,584 | -0.05(-0.65%) |
Dec 23, 2022 | 7.620 | 7.820 | 7.620 | 7.650 | 500,922 | -0.02(-0.26%) |
Dec 22, 2022 | 8.050 | 8.090 | 7.580 | 7.670 | 1,021,086 | -0.56(-6.80%) |
Dec 21, 2022 | 8.230 | 8.405 | 8.112 | 8.230 | 1,044,128 | +0.17(+2.11%) |
Dec 20, 2022 | 8.080 | 8.190 | 7.880 | 8.060 | 1,300,984 | -0.03(-0.37%) |
Dec 19, 2022 | 8.640 | 8.640 | 7.955 | 8.090 | 1,882,063 | -0.51(-5.93%) |
Dec 16, 2022 | 9.110 | 9.130 | 8.600 | 8.600 | 5,817,254 | -0.65(-7.03%) |
Dec 15, 2022 | 9.560 | 9.695 | 9.220 | 9.250 | 1,188,574 | -0.57(-5.80%) |
Dec 14, 2022 | 9.520 | 9.920 | 9.520 | 9.820 | 936,618 | +0.32(+3.37%) |
Dec 13, 2022 | 9.880 | 10.04 | 9.480 | 9.500 | 1,453,515 | -0.09(-0.94%) |
Dec 12, 2022 | 9.390 | 9.700 | 9.300 | 9.590 | 591,553 | +0.29(+3.12%) |
Dec 09, 2022 | 9.260 | 9.340 | 9.200 | 9.300 | 558,903 | -0.12(-1.27%) |
Dec 08, 2022 | 9.350 | 9.525 | 9.220 | 9.420 | 609,594 | +0.15(+1.62%) |
Dec 07, 2022 | 9.810 | 9.920 | 9.270 | 9.270 | 970,681 | -0.65(-6.55%) |
Dec 06, 2022 | 9.750 | 10.00 | 9.670 | 9.920 | 897,155 | +0.17(+1.74%) |
Dec 05, 2022 | 10.06 | 10.14 | 9.725 | 9.750 | 663,396 | -0.46(-4.51%) |
Dec 02, 2022 | 10.06 | 10.29 | 10.01 | 10.21 | 433,024 | -0.06(-0.58%) |
Dec 01, 2022 | 10.41 | 10.77 | 10.26 | 10.27 | 564,942 | -0.14(-1.34%) |
Nov 30, 2022 | 10.34 | 10.42 | 10.02 | 10.41 | 808,504 | +0.19(+1.86%) |
Nov 29, 2022 | 10.15 | 10.29 | 10.08 | 10.22 | 923,217 | +0.06(+0.59%) |
Nov 28, 2022 | 10.16 | 10.30 | 10.10 | 10.16 | 572,176 | -0.22(-2.12%) |
Nov 25, 2022 | 10.24 | 10.48 | 10.16 | 10.38 | 244,694 | +0.22(+2.17%) |
Nov 23, 2022 | 10.29 | 10.31 | 9.980 | 10.16 | 454,452 | -0.14(-1.36%) |
Nov 22, 2022 | 10.31 | 10.38 | 10.16 | 10.30 | 590,410 | +0.10(+0.98%) |
Nov 21, 2022 | 10.38 | 10.55 | 10.04 | 10.20 | 817,212 | -0.30(-2.86%) |
Nov 18, 2022 | 10.04 | 10.50 | 9.890 | 10.50 | 1,826,370 | +0.68(+6.92%) |
Nov 17, 2022 | 9.450 | 9.820 | 9.430 | 9.820 | 966,987 | +0.18(+1.87%) |
Nov 16, 2022 | 9.850 | 10.02 | 9.620 | 9.640 | 759,548 | -0.41(-4.08%) |
Nov 15, 2022 | 10.15 | 10.49 | 9.930 | 10.05 | 913,846 | +0.18(+1.82%) |
Nov 14, 2022 | 9.500 | 10.27 | 9.420 | 9.870 | 1,775,673 | +0.24(+2.49%) |
Nov 11, 2022 | 9.560 | 10.04 | 9.560 | 9.630 | 1,351,069 | -0.07(-0.72%) |
Nov 10, 2022 | 9.540 | 10.17 | 9.400 | 9.700 | 2,228,143 | +0.59(+6.48%) |
Nov 09, 2022 | 9.110 | 9.310 | 8.970 | 9.110 | 1,048,835 | -0.12(-1.30%) |
Nov 08, 2022 | 9.720 | 9.720 | 9.135 | 9.230 | 1,656,539 | -0.46(-4.75%) |
Nov 07, 2022 | 9.650 | 10.10 | 9.550 | 9.690 | 1,495,702 | +0.19(+2.00%) |
Nov 04, 2022 | 9.670 | 9.880 | 9.162 | 9.500 | 2,824,515 | -1.30(-12.04%) |
Nov 03, 2022 | 8.910 | 11.19 | 8.895 | 10.80 | 8,897,710 | +1.69(+18.55%) |
Nov 02, 2022 | 9.510 | 9.075 | 9.110 | 1,454,163 | -0.50(-5.20%) | |
Nov 01, 2022 | 9.830 | 9.860 | 9.575 | 9.610 | 1,115,126 | -0.08(-0.83%) |
Oct 31, 2022 | 9.560 | 9.780 | 9.470 | 9.690 | 1,101,794 | +0.04(+0.41%) |
Oct 28, 2022 | 9.370 | 9.700 | 9.335 | 9.650 | 1,033,897 | +0.28(+2.99%) |
Oct 27, 2022 | 9.140 | 9.750 | 9.060 | 9.370 | 2,372,605 | +0.41(+4.58%) |
Oct 26, 2022 | 9.060 | 9.240 | 8.860 | 8.960 | 1,037,710 | -0.03(-0.33%) |
Oct 25, 2022 | 8.590 | 9.220 | 8.525 | 8.990 | 2,007,939 | +0.44(+5.15%) |
Oct 24, 2022 | 8.090 | 8.570 | 7.955 | 8.550 | 1,974,564 | +0.57(+7.14%) |
Oct 21, 2022 | 7.780 | 8.005 | 7.710 | 7.980 | 891,852 | +0.28(+3.64%) |
Oct 20, 2022 | 7.720 | 7.950 | 7.615 | 7.700 | 1,095,162 | +0.02(+0.26%) |
Oct 19, 2022 | 7.750 | 7.980 | 7.550 | 7.680 | 1,050,285 | -0.34(-4.24%) |
Oct 18, 2022 | 8.080 | 8.230 | 7.850 | 8.020 | 990,334 | +0.25(+3.22%) |
Oct 17, 2022 | 7.910 | 7.950 | 7.605 | 7.770 | 1,247,042 | +0.14(+1.83%) |
Oct 14, 2022 | 7.850 | 7.960 | 7.570 | 7.630 | 695,092 | -0.13(-1.68%) |
Oct 13, 2022 | 7.390 | 7.870 | 7.290 | 7.760 | 1,082,838 | +0.11(+1.44%) |
Oct 12, 2022 | 7.660 | 7.805 | 7.530 | 7.650 | 1,294,597 | +0.02(+0.26%) |
Oct 11, 2022 | 7.350 | 7.820 | 7.310 | 7.630 | 1,491,661 | +0.21(+2.83%) |
Oct 10, 2022 | 7.540 | 7.580 | 7.230 | 7.420 | 1,225,528 | -0.23(-3.01%) |
Oct 07, 2022 | 7.900 | 7.970 | 7.590 | 7.650 | 1,151,729 | -0.37(-4.61%) |
Oct 06, 2022 | 7.910 | 8.105 | 7.865 | 8.020 | 1,204,957 | +0.07(+0.88%) |
Oct 05, 2022 | 7.730 | 8.010 | 7.550 | 7.950 | 2,233,371 | +0.00(+0.00%) |
Oct 04, 2022 | 7.390 | 7.960 | 7.390 | 7.950 | 3,371,382 | +0.87(+12.29%) |
Oct 03, 2022 | 7.020 | 7.180 | 6.800 | 7.080 | 1,189,185 | +0.25(+3.66%) |
Sep 30, 2022 | 6.960 | 7.065 | 6.810 | 6.830 | 1,470,438 | -0.13(-1.87%) |
Sep 29, 2022 | 7.160 | 7.280 | 6.720 | 6.960 | 2,520,148 | -0.47(-6.33%) |
Sep 28, 2022 | 7.280 | 7.570 | 7.230 | 7.430 | 1,683,791 | +0.20(+2.77%) |
Sep 27, 2022 | 7.350 | 7.405 | 7.100 | 7.230 | 1,271,817 | +0.04(+0.56%) |
Sep 26, 2022 | 7.160 | 7.425 | 7.120 | 7.190 | 1,574,859 | +0.01(+0.14%) |
Sep 23, 2022 | 7.200 | 7.330 | 6.950 | 7.180 | 2,360,056 | -0.28(-3.75%) |
Sep 22, 2022 | 7.790 | 7.810 | 7.390 | 7.460 | 2,285,786 | -0.30(-3.87%) |
Sep 21, 2022 | 8.220 | 8.240 | 7.725 | 7.760 | 2,553,521 | -0.48(-5.83%) |
Sep 20, 2022 | 8.770 | 8.840 | 8.220 | 8.240 | 1,791,176 | -0.67(-7.52%) |
Sep 19, 2022 | 8.540 | 9.010 | 8.480 | 8.910 | 1,715,311 | +0.21(+2.41%) |
Sep 16, 2022 | 8.770 | 8.820 | 8.380 | 8.700 | 3,017,661 | -0.26(-2.90%) |
Sep 15, 2022 | 8.840 | 9.250 | 8.740 | 8.960 | 1,700,041 | +0.03(+0.34%) |
Sep 14, 2022 | 9.190 | 9.190 | 8.680 | 8.930 | 2,005,461 | -0.26(-2.83%) |
Sep 13, 2022 | 9.700 | 9.890 | 9.160 | 9.190 | 2,601,090 | -0.90(-8.92%) |
Sep 12, 2022 | 9.920 | 10.13 | 9.825 | 10.09 | 900,845 | +0.38(+3.91%) |
Sep 09, 2022 | 9.610 | 9.750 | 9.320 | 9.710 | 1,821,097 | -0.16(-1.62%) |
Sep 08, 2022 | 9.860 | 9.920 | 9.660 | 9.870 | 663,341 | -0.19(-1.89%) |
Sep 07, 2022 | 9.630 | 10.07 | 9.550 | 10.06 | 974,956 | +0.38(+3.93%) |
Sep 06, 2022 | 10.08 | 10.15 | 9.560 | 9.680 | 1,148,589 | -0.41(-4.06%) |
Sep 02, 2022 | 10.44 | 10.44 | 10.03 | 10.09 | 540,397 | -0.15(-1.46%) |
Sep 01, 2022 | 10.19 | 10.24 | 9.970 | 10.24 | 973,795 | -0.11(-1.06%) |
Aug 31, 2022 | 10.47 | 10.49 | 10.25 | 10.35 | 963,111 | -0.08(-0.77%) |
Aug 30, 2022 | 10.75 | 10.75 | 10.24 | 10.43 | 1,126,960 | -0.16(-1.51%) |
Aug 29, 2022 | 10.48 | 10.70 | 10.34 | 10.59 | 844,561 | -0.07(-0.66%) |
Aug 26, 2022 | 10.91 | 11.02 | 10.59 | 10.66 | 731,960 | -0.26(-2.38%) |
Aug 25, 2022 | 10.42 | 10.95 | 10.42 | 10.92 | 1,003,159 | +0.53(+5.10%) |
Aug 24, 2022 | 10.26 | 10.58 | 10.19 | 10.39 | 649,690 | +0.13(+1.27%) |
Aug 23, 2022 | 10.23 | 10.53 | 10.20 | 10.26 | 1,092,134 | +0.13(+1.28%) |
Aug 22, 2022 | 10.64 | 10.71 | 10.04 | 10.13 | 1,434,885 | -0.85(-7.74%) |
Aug 19, 2022 | 11.10 | 11.12 | 10.93 | 10.98 | 851,638 | -0.28(-2.49%) |
Aug 18, 2022 | 11.06 | 11.28 | 11.04 | 11.26 | 1,513,364 | -0.14(-1.23%) |
Aug 17, 2022 | 11.46 | 11.48 | 11.04 | 11.40 | 1,221,023 | -0.31(-2.65%) |
Aug 16, 2022 | 11.50 | 11.96 | 11.43 | 11.71 | 1,837,888 | +0.28(+2.45%) |
Aug 15, 2022 | 10.83 | 11.46 | 10.79 | 11.43 | 1,771,892 | +0.33(+2.97%) |
Aug 12, 2022 | 10.84 | 11.11 | 10.64 | 11.10 | 1,107,363 | +0.38(+3.54%) |
Aug 11, 2022 | 10.56 | 10.83 | 10.51 | 10.72 | 1,423,095 | +0.35(+3.38%) |
Aug 10, 2022 | 9.990 | 10.59 | 9.910 | 10.37 | 2,344,083 | +0.64(+6.58%) |
Aug 09, 2022 | 9.740 | 9.890 | 9.570 | 9.730 | 1,725,226 | +0.00(+0.00%) |
Aug 08, 2022 | 9.390 | 9.770 | 9.370 | 9.730 | 1,820,265 | +0.50(+5.42%) |
Aug 05, 2022 | 8.710 | 9.240 | 8.440 | 9.230 | 3,140,553 | +0.73(+8.59%) |
Aug 04, 2022 | 8.610 | 8.720 | 8.435 | 8.500 | 1,541,891 | -0.16(-1.85%) |
Aug 03, 2022 | 8.930 | 8.960 | 8.645 | 8.660 | 1,322,453 | -0.16(-1.81%) |
Aug 02, 2022 | 8.830 | 9.020 | 8.750 | 8.820 | 877,276 | -0.09(-1.01%) |
Aug 01, 2022 | 8.890 | 9.000 | 8.710 | 8.910 | 1,007,992 | +0.00(+0.00%) |
Jul 29, 2022 | 8.900 | 9.000 | 8.750 | 8.910 | 933,672 | -0.01(-0.11%) |
Jul 28, 2022 | 8.810 | 8.970 | 8.600 | 8.920 | 898,647 | +0.18(+2.06%) |
Jul 27, 2022 | 8.480 | 8.760 | 8.330 | 8.740 | 1,177,422 | +0.42(+5.05%) |
Jul 26, 2022 | 8.210 | 8.375 | 8.110 | 8.320 | 900,979 | -0.01(-0.12%) |
Jul 25, 2022 | 8.520 | 8.520 | 8.280 | 8.330 | 1,148,555 | -0.10(-1.19%) |
Jul 22, 2022 | 8.450 | 8.572 | 8.281 | 8.430 | 1,054,665 | +0.01(+0.12%) |
Jul 21, 2022 | 8.310 | 8.430 | 8.180 | 8.420 | 876,276 | +0.01(+0.12%) |
Jul 20, 2022 | 8.330 | 8.490 | 8.140 | 8.410 | 1,444,915 | +0.00(+0.00%) |
Jul 19, 2022 | 8.180 | 8.480 | 8.080 | 8.410 | 1,777,702 | +0.48(+6.05%) |
Jul 18, 2022 | 8.000 | 8.249 | 7.880 | 7.930 | 1,425,998 | +0.01(+0.13%) |
Jul 15, 2022 | 7.700 | 7.940 | 7.435 | 7.920 | 1,413,264 | +0.43(+5.74%) |
Jul 14, 2022 | 7.470 | 7.520 | 7.220 | 7.490 | 1,339,136 | -0.25(-3.23%) |
Jul 13, 2022 | 7.520 | 7.775 | 7.430 | 7.740 | 853,743 | -0.02(-0.26%) |
Jul 12, 2022 | 7.250 | 7.896 | 7.250 | 7.760 | 1,654,142 | +0.55(+7.63%) |
Jul 11, 2022 | 7.360 | 7.450 | 7.180 | 7.210 | 904,763 | -0.18(-2.44%) |
Jul 08, 2022 | 7.490 | 7.590 | 7.290 | 7.390 | 1,018,001 | -0.01(-0.14%) |
Jul 07, 2022 | 6.990 | 7.465 | 6.920 | 7.400 | 1,918,450 | +0.57(+8.35%) |
Jul 06, 2022 | 7.290 | 7.390 | 6.795 | 6.830 | 1,801,234 | -0.55(-7.45%) |
Jul 05, 2022 | 7.170 | 7.390 | 7.030 | 7.380 | 1,626,712 | -0.07(-0.94%) |