Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.470 | 8.580 | 8.430 | 8.530 | 2,530,094 | +0.16(+1.91%) |
Mar 30, 2023 | 8.460 | 8.540 | 8.340 | 8.370 | 3,901,572 | +0.01(+0.12%) |
Mar 29, 2023 | 8.170 | 8.380 | 8.165 | 8.360 | 1,993,331 | +0.32(+3.98%) |
Mar 28, 2023 | 8.050 | 8.130 | 7.965 | 8.040 | 1,937,808 | +0.04(+0.50%) |
Mar 27, 2023 | 7.970 | 8.050 | 7.870 | 8.000 | 2,700,831 | +0.10(+1.27%) |
Mar 24, 2023 | 7.930 | 7.990 | 7.820 | 7.900 | 3,211,387 | -0.10(-1.25%) |
Mar 23, 2023 | 7.930 | 8.080 | 7.840 | 8.000 | 5,174,409 | +0.19(+2.43%) |
Mar 22, 2023 | 7.780 | 8.110 | 7.780 | 7.810 | 3,773,183 | -0.04(-0.51%) |
Mar 21, 2023 | 7.900 | 7.960 | 7.770 | 7.850 | 2,870,042 | +0.14(+1.82%) |
Mar 20, 2023 | 7.750 | 7.830 | 7.550 | 7.710 | 5,271,179 | +0.00(+0.00%) |
Mar 17, 2023 | 7.590 | 7.770 | 7.490 | 7.710 | 6,231,277 | +0.08(+1.05%) |
Mar 16, 2023 | 7.230 | 7.730 | 7.150 | 7.630 | 6,444,154 | +0.46(+6.42%) |
Mar 15, 2023 | 7.150 | 7.220 | 7.020 | 7.170 | 6,782,703 | -0.20(-2.71%) |
Mar 14, 2023 | 7.540 | 7.600 | 7.335 | 7.370 | 4,036,976 | +0.11(+1.52%) |
Mar 13, 2023 | 7.530 | 7.580 | 7.200 | 7.260 | 5,045,967 | -0.59(-7.52%) |
Mar 10, 2023 | 8.150 | 8.170 | 7.785 | 7.850 | 3,813,085 | -0.32(-3.92%) |
Mar 09, 2023 | 8.350 | 8.410 | 8.170 | 8.170 | 2,712,567 | -0.19(-2.27%) |
Mar 08, 2023 | 8.400 | 8.470 | 8.255 | 8.360 | 2,782,823 | -0.03(-0.36%) |
Mar 07, 2023 | 8.570 | 8.620 | 8.360 | 8.390 | 2,822,269 | -0.11(-1.29%) |
Mar 06, 2023 | 8.940 | 8.980 | 8.410 | 8.500 | 2,870,114 | -0.42(-4.71%) |
Mar 03, 2023 | 8.850 | 8.955 | 8.760 | 8.920 | 2,374,238 | +0.09(+1.02%) |
Mar 02, 2023 | 8.620 | 8.890 | 8.600 | 8.830 | 1,537,910 | +0.14(+1.61%) |
Mar 01, 2023 | 8.790 | 8.920 | 8.640 | 8.690 | 1,617,897 | -0.11(-1.25%) |
Feb 28, 2023 | 8.580 | 8.990 | 8.560 | 8.800 | 2,480,435 | +0.26(+3.04%) |
Feb 27, 2023 | 8.690 | 8.815 | 8.535 | 8.540 | 2,445,957 | -0.02(-0.23%) |
Feb 24, 2023 | 8.640 | 8.695 | 8.525 | 8.560 | 1,922,829 | -0.28(-3.17%) |
Feb 23, 2023 | 8.910 | 8.950 | 8.640 | 8.840 | 3,146,225 | -0.02(-0.23%) |
Feb 22, 2023 | 8.880 | 9.040 | 8.805 | 8.860 | 2,015,586 | -0.03(-0.34%) |
Feb 21, 2023 | 9.150 | 9.200 | 8.835 | 8.890 | 2,914,837 | -0.42(-4.51%) |
Feb 17, 2023 | 9.160 | 9.400 | 9.040 | 9.310 | 2,027,212 | +0.10(+1.09%) |
Feb 16, 2023 | 9.380 | 9.595 | 9.210 | 9.210 | 5,504,307 | -0.37(-3.86%) |
Feb 15, 2023 | 9.260 | 9.590 | 9.260 | 9.580 | 3,211,041 | +0.20(+2.13%) |
Feb 14, 2023 | 9.330 | 9.560 | 9.275 | 9.380 | 1,562,071 | -0.07(-0.74%) |
Feb 13, 2023 | 9.320 | 9.510 | 9.240 | 9.450 | 2,393,206 | +0.12(+1.29%) |
Feb 10, 2023 | 9.460 | 9.530 | 9.250 | 9.330 | 3,228,153 | -0.28(-2.91%) |
Feb 09, 2023 | 10.00 | 10.09 | 9.580 | 9.610 | 5,376,571 | -0.27(-2.73%) |
Feb 08, 2023 | 10.96 | 10.97 | 9.560 | 9.880 | 8,400,753 | -0.91(-8.43%) |
Feb 07, 2023 | 10.80 | 10.96 | 10.54 | 10.79 | 2,568,946 | +0.01(+0.09%) |
Feb 06, 2023 | 10.93 | 11.01 | 10.66 | 10.78 | 3,011,884 | -0.34(-3.06%) |
Feb 03, 2023 | 11.00 | 11.40 | 10.89 | 11.12 | 2,716,434 | -0.06(-0.54%) |
Feb 02, 2023 | 11.29 | 11.41 | 11.03 | 11.18 | 2,776,133 | +0.01(+0.09%) |
Feb 01, 2023 | 10.94 | 11.28 | 10.83 | 11.17 | 3,025,797 | +0.27(+2.48%) |
Jan 31, 2023 | 10.66 | 10.90 | 10.62 | 10.90 | 2,082,549 | +0.25(+2.35%) |
Jan 30, 2023 | 10.56 | 10.71 | 10.56 | 10.65 | 2,371,464 | -0.06(-0.56%) |
Jan 27, 2023 | 10.43 | 10.85 | 10.36 | 10.71 | 1,952,413 | +0.26(+2.49%) |
Jan 26, 2023 | 10.54 | 10.62 | 10.15 | 10.45 | 2,723,723 | +0.04(+0.38%) |
Jan 25, 2023 | 10.14 | 10.41 | 10.03 | 10.41 | 2,488,600 | +0.07(+0.68%) |
Jan 24, 2023 | 10.25 | 10.55 | 10.25 | 10.34 | 1,701,719 | -0.24(-2.27%) |
Jan 23, 2023 | 10.38 | 10.60 | 10.28 | 10.58 | 1,676,076 | +0.25(+2.42%) |
Jan 20, 2023 | 10.12 | 10.35 | 10.02 | 10.33 | 2,550,602 | +0.28(+2.79%) |
Jan 19, 2023 | 10.28 | 10.28 | 9.890 | 10.05 | 2,085,177 | -0.41(-3.92%) |
Jan 18, 2023 | 10.60 | 10.74 | 10.40 | 10.46 | 2,532,348 | -0.04(-0.38%) |
Jan 17, 2023 | 10.22 | 10.70 | 10.19 | 10.50 | 3,115,719 | +0.34(+3.35%) |
Jan 13, 2023 | 9.830 | 10.26 | 9.800 | 10.16 | 2,302,609 | +0.21(+2.11%) |
Jan 12, 2023 | 9.750 | 9.980 | 9.635 | 9.950 | 2,073,836 | +0.23(+2.37%) |
Jan 11, 2023 | 9.710 | 9.810 | 9.610 | 9.720 | 1,618,625 | +0.06(+0.62%) |
Jan 10, 2023 | 9.380 | 9.680 | 9.375 | 9.660 | 1,713,296 | +0.19(+2.01%) |
Jan 09, 2023 | 9.480 | 9.690 | 9.260 | 9.470 | 1,938,691 | -0.06(-0.63%) |
Jan 06, 2023 | 9.260 | 9.580 | 9.230 | 9.530 | 1,549,200 | +0.34(+3.70%) |
Jan 05, 2023 | 9.270 | 9.370 | 9.100 | 9.190 | 1,713,239 | -0.21(-2.23%) |
Jan 04, 2023 | 9.020 | 9.480 | 9.020 | 9.400 | 2,683,143 | +0.51(+5.74%) |
Jan 03, 2023 | 9.050 | 9.195 | 8.870 | 8.890 | 2,216,236 | -0.03(-0.34%) |
Dec 30, 2022 | 8.670 | 8.965 | 8.600 | 8.920 | 2,600,915 | +0.11(+1.25%) |
Dec 29, 2022 | 8.550 | 8.810 | 8.490 | 8.810 | 1,753,396 | +0.34(+4.01%) |
Dec 28, 2022 | 8.750 | 8.810 | 8.410 | 8.470 | 2,062,015 | -0.29(-3.31%) |
Dec 27, 2022 | 8.570 | 8.900 | 8.480 | 8.760 | 2,624,085 | +0.16(+1.86%) |
Dec 23, 2022 | 8.450 | 8.640 | 8.370 | 8.600 | 1,758,090 | +0.12(+1.42%) |
Dec 22, 2022 | 8.540 | 8.590 | 8.290 | 8.480 | 3,184,571 | -0.15(-1.74%) |
Dec 21, 2022 | 8.570 | 8.770 | 8.560 | 8.630 | 3,284,882 | +0.37(+4.48%) |
Dec 20, 2022 | 8.300 | 8.460 | 8.240 | 8.260 | 2,378,128 | -0.11(-1.31%) |
Dec 19, 2022 | 8.800 | 8.800 | 8.280 | 8.370 | 2,731,175 | -0.42(-4.78%) |
Dec 16, 2022 | 8.680 | 8.895 | 8.650 | 8.790 | 5,621,919 | +0.02(+0.23%) |
Dec 15, 2022 | 8.910 | 8.960 | 8.670 | 8.770 | 2,819,738 | -0.38(-4.15%) |
Dec 14, 2022 | 9.200 | 9.420 | 9.005 | 9.150 | 3,864,595 | -0.09(-0.97%) |
Dec 13, 2022 | 9.350 | 9.460 | 8.995 | 9.240 | 3,764,219 | +0.12(+1.32%) |
Dec 12, 2022 | 8.690 | 9.200 | 8.570 | 9.120 | 4,097,349 | +0.76(+9.09%) |
Dec 09, 2022 | 8.310 | 8.530 | 8.250 | 8.360 | 1,652,086 | -0.06(-0.71%) |
Dec 08, 2022 | 8.330 | 8.460 | 8.285 | 8.420 | 1,923,970 | +0.15(+1.81%) |
Dec 07, 2022 | 8.350 | 8.420 | 8.180 | 8.270 | 2,256,418 | -0.13(-1.55%) |
Dec 06, 2022 | 8.570 | 8.660 | 8.295 | 8.400 | 2,675,002 | -0.13(-1.52%) |
Dec 05, 2022 | 8.740 | 8.820 | 8.450 | 8.530 | 2,871,947 | -0.35(-3.94%) |
Dec 02, 2022 | 8.620 | 8.940 | 8.530 | 8.880 | 2,196,921 | +0.12(+1.37%) |
Dec 01, 2022 | 8.720 | 8.975 | 8.720 | 8.760 | 3,351,673 | +0.04(+0.46%) |
Nov 30, 2022 | 8.550 | 8.750 | 8.390 | 8.720 | 3,988,644 | +0.17(+1.99%) |
Nov 29, 2022 | 8.220 | 8.670 | 8.220 | 8.550 | 2,536,827 | +0.31(+3.76%) |
Nov 28, 2022 | 8.350 | 8.519 | 8.230 | 8.240 | 2,032,192 | -0.24(-2.83%) |
Nov 25, 2022 | 8.410 | 8.490 | 8.360 | 8.480 | 1,032,073 | +0.05(+0.59%) |
Nov 23, 2022 | 8.270 | 8.430 | 8.250 | 8.430 | 2,195,965 | +0.10(+1.20%) |
Nov 22, 2022 | 8.060 | 8.390 | 8.060 | 8.330 | 3,786,746 | +0.34(+4.26%) |
Nov 21, 2022 | 8.170 | 8.260 | 7.920 | 7.990 | 2,451,228 | -0.30(-3.62%) |
Nov 18, 2022 | 8.335 | 8.440 | 8.120 | 8.290 | 2,177,103 | +0.10(+1.22%) |
Nov 17, 2022 | 8.050 | 8.240 | 8.030 | 8.190 | 1,873,219 | -0.06(-0.73%) |
Nov 16, 2022 | 8.130 | 8.300 | 8.030 | 8.250 | 3,907,695 | -0.08(-0.96%) |
Nov 15, 2022 | 8.190 | 8.457 | 8.090 | 8.330 | 5,892,603 | +0.37(+4.65%) |
Nov 14, 2022 | 8.130 | 8.130 | 7.840 | 7.960 | 4,314,749 | -0.18(-2.21%) |
Nov 11, 2022 | 7.600 | 8.210 | 7.583 | 8.140 | 5,490,700 | +0.59(+7.81%) |
Nov 10, 2022 | 7.200 | 7.550 | 7.180 | 7.550 | 5,712,179 | +0.73(+10.70%) |
Nov 09, 2022 | 6.930 | 7.210 | 6.810 | 6.820 | 4,148,059 | -0.21(-2.99%) |
Nov 08, 2022 | 7.270 | 7.290 | 6.945 | 7.030 | 2,335,441 | -0.20(-2.77%) |
Nov 07, 2022 | 7.370 | 7.390 | 7.020 | 7.230 | 2,642,710 | -0.02(-0.28%) |
Nov 04, 2022 | 7.060 | 7.420 | 7.060 | 7.250 | 5,315,847 | +0.34(+4.92%) |
Nov 03, 2022 | 6.590 | 7.290 | 6.510 | 6.910 | 7,908,539 | +0.66(+10.56%) |
Nov 02, 2022 | 6.690 | 6.220 | 6.250 | 3,758,092 | -0.41(-6.16%) | |
Nov 01, 2022 | 6.690 | 6.805 | 6.425 | 6.660 | 4,090,748 | +0.10(+1.52%) |
Oct 31, 2022 | 6.400 | 6.570 | 6.360 | 6.560 | 3,485,665 | +0.08(+1.23%) |
Oct 28, 2022 | 6.300 | 6.485 | 6.200 | 6.480 | 2,408,235 | +0.16(+2.53%) |
Oct 27, 2022 | 6.440 | 6.522 | 6.300 | 6.320 | 1,930,091 | -0.06(-0.94%) |
Oct 26, 2022 | 6.460 | 6.660 | 6.370 | 6.380 | 2,507,729 | -0.15(-2.30%) |
Oct 25, 2022 | 6.330 | 6.590 | 6.330 | 6.530 | 2,228,375 | +0.22(+3.49%) |
Oct 24, 2022 | 6.120 | 6.367 | 6.040 | 6.310 | 3,070,353 | +0.22(+3.61%) |
Oct 21, 2022 | 5.900 | 6.120 | 5.820 | 6.090 | 3,245,083 | +0.17(+2.87%) |
Oct 20, 2022 | 6.200 | 6.420 | 5.910 | 5.920 | 5,341,637 | -0.28(-4.52%) |
Oct 19, 2022 | 6.360 | 6.410 | 6.060 | 6.200 | 2,518,308 | -0.24(-3.73%) |
Oct 18, 2022 | 6.590 | 6.700 | 6.375 | 6.440 | 1,993,959 | +0.04(+0.63%) |
Oct 17, 2022 | 6.360 | 6.480 | 6.345 | 6.400 | 2,045,391 | +0.22(+3.56%) |
Oct 14, 2022 | 6.460 | 6.550 | 6.150 | 6.180 | 1,951,833 | -0.22(-3.44%) |
Oct 13, 2022 | 6.070 | 6.500 | 5.950 | 6.400 | 2,805,912 | +0.14(+2.24%) |
Oct 12, 2022 | 6.330 | 6.370 | 6.230 | 6.260 | 2,526,402 | -0.07(-1.11%) |
Oct 11, 2022 | 6.220 | 6.490 | 6.175 | 6.330 | 2,375,482 | +0.11(+1.77%) |
Oct 10, 2022 | 6.320 | 6.345 | 6.130 | 6.220 | 2,835,853 | -0.05(-0.80%) |
Oct 07, 2022 | 6.390 | 6.435 | 6.240 | 6.270 | 2,249,404 | -0.25(-3.83%) |
Oct 06, 2022 | 6.670 | 6.770 | 6.510 | 6.520 | 2,209,392 | -0.17(-2.54%) |
Oct 05, 2022 | 6.430 | 6.760 | 6.380 | 6.690 | 2,079,456 | +0.10(+1.52%) |
Oct 04, 2022 | 6.480 | 6.605 | 6.480 | 6.590 | 3,003,178 | +0.25(+3.94%) |
Oct 03, 2022 | 6.040 | 6.390 | 5.930 | 6.340 | 3,450,617 | +0.38(+6.38%) |
Sep 30, 2022 | 6.070 | 6.310 | 5.740 | 5.960 | 7,648,251 | -0.54(-8.31%) |
Sep 29, 2022 | 6.870 | 6.875 | 6.420 | 6.500 | 3,428,713 | -0.50(-7.14%) |
Sep 28, 2022 | 6.850 | 7.160 | 6.850 | 7.000 | 3,372,305 | +0.15(+2.19%) |
Sep 27, 2022 | 6.900 | 6.910 | 6.705 | 6.850 | 3,807,187 | +0.07(+1.03%) |
Sep 26, 2022 | 6.670 | 6.790 | 6.600 | 6.780 | 6,541,668 | +0.13(+1.95%) |
Sep 23, 2022 | 6.660 | 6.760 | 6.500 | 6.650 | 3,553,481 | -0.14(-2.06%) |
Sep 22, 2022 | 7.080 | 7.090 | 6.770 | 6.790 | 6,174,160 | -0.28(-3.96%) |
Sep 21, 2022 | 7.320 | 7.370 | 7.070 | 7.070 | 2,434,360 | -0.17(-2.35%) |
Sep 20, 2022 | 7.420 | 7.475 | 7.200 | 7.240 | 3,365,979 | -0.29(-3.85%) |
Sep 19, 2022 | 7.240 | 7.535 | 7.200 | 7.530 | 5,454,370 | +0.22(+3.01%) |
Sep 16, 2022 | 7.280 | 7.400 | 7.180 | 7.310 | 6,989,687 | -0.11(-1.48%) |
Sep 15, 2022 | 7.650 | 7.855 | 7.410 | 7.420 | 4,873,649 | -0.28(-3.64%) |
Sep 14, 2022 | 7.590 | 7.760 | 7.545 | 7.700 | 3,717,163 | +0.10(+1.32%) |
Sep 13, 2022 | 7.910 | 7.910 | 7.580 | 7.600 | 3,622,535 | -0.57(-6.98%) |
Sep 12, 2022 | 8.070 | 8.260 | 8.055 | 8.170 | 5,212,032 | +0.20(+2.51%) |
Sep 09, 2022 | 7.900 | 8.105 | 7.900 | 7.970 | 6,463,369 | +0.15(+1.92%) |
Sep 08, 2022 | 7.660 | 7.860 | 7.555 | 7.820 | 5,347,711 | +0.06(+0.77%) |
Sep 07, 2022 | 7.420 | 7.810 | 7.390 | 7.760 | 3,494,643 | +0.35(+4.72%) |
Sep 06, 2022 | 7.460 | 7.510 | 7.230 | 7.410 | 2,783,986 | +0.00(+0.00%) |
Sep 02, 2022 | 7.660 | 7.680 | 7.375 | 7.410 | 2,605,007 | -0.09(-1.20%) |
Sep 01, 2022 | 7.540 | 7.570 | 7.320 | 7.500 | 3,245,227 | -0.09(-1.19%) |
Aug 31, 2022 | 7.750 | 7.890 | 7.570 | 7.590 | 4,278,876 | -0.15(-1.94%) |
Aug 30, 2022 | 7.730 | 7.860 | 7.690 | 7.740 | 2,482,007 | +0.06(+0.78%) |
Aug 29, 2022 | 7.670 | 7.820 | 7.610 | 7.680 | 2,416,870 | -0.12(-1.54%) |
Aug 26, 2022 | 8.130 | 8.220 | 7.660 | 7.800 | 4,285,441 | -0.29(-3.58%) |
Aug 25, 2022 | 8.010 | 8.300 | 7.970 | 8.090 | 3,469,208 | +0.07(+0.87%) |
Aug 24, 2022 | 8.040 | 8.130 | 7.880 | 8.020 | 4,275,798 | +0.02(+0.25%) |
Aug 23, 2022 | 8.090 | 8.205 | 7.950 | 8.000 | 4,876,944 | -0.01(-0.12%) |
Aug 22, 2022 | 8.160 | 8.160 | 7.910 | 8.010 | 6,190,950 | -0.30(-3.61%) |
Aug 19, 2022 | 8.730 | 8.750 | 8.260 | 8.310 | 5,008,773 | -0.49(-5.57%) |
Aug 18, 2022 | 8.980 | 8.980 | 8.750 | 8.800 | 1,827,645 | -0.21(-2.33%) |
Aug 17, 2022 | 9.050 | 9.150 | 8.890 | 9.010 | 2,327,105 | -0.23(-2.49%) |
Aug 16, 2022 | 9.100 | 9.400 | 9.045 | 9.240 | 2,655,979 | +0.16(+1.76%) |
Aug 15, 2022 | 9.010 | 9.120 | 8.950 | 9.080 | 2,271,169 | +0.03(+0.33%) |
Aug 12, 2022 | 8.990 | 9.080 | 8.863 | 9.050 | 1,978,413 | +0.16(+1.80%) |
Aug 11, 2022 | 8.940 | 9.180 | 8.855 | 8.890 | 2,395,127 | +0.14(+1.60%) |
Aug 10, 2022 | 8.630 | 8.820 | 8.610 | 8.750 | 4,266,752 | +0.39(+4.67%) |
Aug 09, 2022 | 8.680 | 8.680 | 8.230 | 8.360 | 4,195,177 | -0.35(-4.02%) |
Aug 08, 2022 | 8.530 | 8.870 | 8.530 | 8.710 | 2,411,217 | +0.26(+3.08%) |
Aug 05, 2022 | 8.230 | 8.630 | 8.200 | 8.450 | 2,481,045 | +0.10(+1.20%) |
Aug 04, 2022 | 8.360 | 8.395 | 8.150 | 8.350 | 2,613,049 | -0.11(-1.30%) |
Aug 03, 2022 | 8.400 | 8.750 | 8.300 | 8.460 | 2,669,107 | +0.21(+2.55%) |
Aug 02, 2022 | 8.280 | 8.400 | 8.210 | 8.250 | 2,081,470 | -0.12(-1.43%) |
Aug 01, 2022 | 8.160 | 8.420 | 8.035 | 8.370 | 2,560,585 | +0.11(+1.33%) |
Jul 29, 2022 | 8.100 | 8.280 | 7.965 | 8.260 | 2,835,513 | +0.18(+2.23%) |
Jul 28, 2022 | 7.800 | 8.090 | 7.685 | 8.080 | 2,171,149 | +0.27(+3.46%) |
Jul 27, 2022 | 7.540 | 7.830 | 7.445 | 7.810 | 3,196,542 | +0.40(+5.40%) |
Jul 26, 2022 | 7.700 | 7.700 | 7.380 | 7.410 | 2,830,823 | -0.46(-5.84%) |
Jul 25, 2022 | 7.950 | 7.950 | 7.750 | 7.870 | 2,541,424 | -0.04(-0.51%) |
Jul 22, 2022 | 8.170 | 8.170 | 7.860 | 7.910 | 2,295,713 | -0.19(-2.35%) |
Jul 21, 2022 | 8.000 | 8.100 | 7.870 | 8.100 | 2,159,323 | +0.03(+0.37%) |
Jul 20, 2022 | 7.880 | 8.100 | 7.839 | 8.070 | 2,605,040 | +0.21(+2.67%) |
Jul 19, 2022 | 7.580 | 7.910 | 7.540 | 7.860 | 3,006,144 | +0.42(+5.65%) |
Jul 18, 2022 | 7.570 | 7.720 | 7.405 | 7.440 | 3,373,576 | -0.02(-0.27%) |
Jul 15, 2022 | 7.310 | 7.490 | 7.220 | 7.460 | 2,085,318 | +0.20(+2.75%) |
Jul 14, 2022 | 7.460 | 7.520 | 7.220 | 7.260 | 3,035,913 | -0.32(-4.22%) |
Jul 13, 2022 | 7.570 | 7.625 | 7.380 | 7.580 | 4,274,331 | -0.08(-1.04%) |
Jul 12, 2022 | 7.590 | 7.795 | 7.585 | 7.660 | 2,289,635 | +0.05(+0.66%) |
Jul 11, 2022 | 7.720 | 7.860 | 7.535 | 7.610 | 2,892,826 | -0.35(-4.40%) |
Jul 08, 2022 | 7.880 | 8.020 | 7.765 | 7.960 | 4,117,646 | +0.09(+1.14%) |
Jul 07, 2022 | 7.760 | 7.975 | 7.710 | 7.870 | 8,346,639 | +0.21(+2.74%) |
Jul 06, 2022 | 7.920 | 7.982 | 7.620 | 7.660 | 3,567,764 | -0.26(-3.28%) |
Jul 05, 2022 | 7.510 | 7.930 | 7.455 | 7.920 | 3,604,688 | +0.25(+3.26%) |
Jul 01, 2022 | 7.560 | 7.710 | 7.390 | 7.670 | 4,779,805 | +0.09(+1.19%) |
Jun 30, 2022 | 7.730 | 7.750 | 7.420 | 7.580 | 5,395,463 | -0.23(-2.94%) |
Jun 29, 2022 | 8.150 | 8.150 | 7.755 | 7.810 | 4,940,549 | -0.30(-3.70%) |
Jun 28, 2022 | 8.390 | 8.590 | 8.100 | 8.110 | 3,657,381 | -0.25(-2.99%) |
Jun 27, 2022 | 8.420 | 8.510 | 8.130 | 8.360 | 4,567,704 | -0.03(-0.36%) |
Jun 24, 2022 | 8.330 | 8.505 | 8.280 | 8.390 | 12,467,612 | +0.18(+2.19%) |
Jun 23, 2022 | 8.190 | 8.260 | 7.900 | 8.210 | 7,536,359 | +0.09(+1.11%) |
Jun 22, 2022 | 7.910 | 8.200 | 7.870 | 8.120 | 6,521,667 | +0.04(+0.50%) |
Jun 21, 2022 | 8.380 | 8.460 | 8.025 | 8.080 | 9,900,161 | -0.30(-3.58%) |
Jun 17, 2022 | 8.230 | 8.620 | 8.095 | 8.380 | 49,946,704 | +0.22(+2.70%) |
Jun 16, 2022 | 8.520 | 8.540 | 8.070 | 8.160 | 7,906,150 | -0.63(-7.17%) |
Jun 15, 2022 | 8.790 | 8.990 | 8.665 | 8.790 | 7,263,720 | +0.13(+1.50%) |
Jun 14, 2022 | 8.920 | 9.040 | 8.650 | 8.660 | 4,556,639 | -0.21(-2.37%) |
Jun 13, 2022 | 9.000 | 9.100 | 8.785 | 8.870 | 5,085,624 | -0.47(-5.03%) |
Jun 10, 2022 | 9.470 | 9.590 | 9.280 | 9.340 | 4,175,382 | -0.39(-4.01%) |
Jun 09, 2022 | 9.950 | 10.07 | 9.720 | 9.730 | 3,982,549 | -0.31(-3.09%) |
Jun 08, 2022 | 10.00 | 10.24 | 9.950 | 10.04 | 2,755,834 | -0.07(-0.69%) |
Jun 07, 2022 | 9.920 | 10.20 | 9.840 | 10.11 | 3,405,242 | +0.01(+0.10%) |
Jun 06, 2022 | 10.17 | 10.39 | 9.970 | 10.10 | 5,626,607 | +0.02(+0.20%) |
Jun 03, 2022 | 9.930 | 10.27 | 9.880 | 10.08 | 4,510,006 | +0.02(+0.20%) |
Jun 02, 2022 | 9.550 | 10.15 | 9.470 | 10.06 | 4,536,898 | +0.65(+6.91%) |
Jun 01, 2022 | 9.860 | 9.920 | 9.285 | 9.410 | 4,722,082 | -0.29(-2.99%) |
May 31, 2022 | 9.390 | 9.800 | 9.290 | 9.700 | 6,098,020 | +0.32(+3.41%) |
May 27, 2022 | 9.110 | 9.405 | 9.100 | 9.380 | 3,757,695 | +0.25(+2.74%) |
May 26, 2022 | 8.930 | 9.255 | 8.930 | 9.130 | 6,056,954 | +0.33(+3.75%) |
May 25, 2022 | 8.210 | 8.850 | 8.120 | 8.800 | 6,423,989 | +0.59(+7.19%) |
May 24, 2022 | 8.570 | 8.570 | 8.120 | 8.210 | 5,290,576 | -0.47(-5.41%) |
May 23, 2022 | 8.340 | 8.690 | 8.198 | 8.680 | 6,052,629 | +0.20(+2.36%) |
May 20, 2022 | 8.340 | 8.530 | 8.095 | 8.480 | 13,922,803 | +0.30(+3.67%) |
May 19, 2022 | 9.280 | 9.350 | 8.120 | 8.180 | 27,877,014 | -1.53(-15.76%) |
May 18, 2022 | 10.23 | 10.29 | 9.635 | 9.710 | 3,524,648 | -0.72(-6.90%) |
May 17, 2022 | 10.22 | 10.49 | 10.16 | 10.43 | 2,917,023 | +0.44(+4.40%) |
May 16, 2022 | 10.07 | 10.15 | 9.890 | 9.990 | 3,048,638 | -0.15(-1.48%) |
May 13, 2022 | 9.820 | 10.31 | 9.785 | 10.14 | 5,672,157 | +0.45(+4.64%) |
May 12, 2022 | 9.070 | 9.925 | 9.070 | 9.690 | 7,048,514 | +0.50(+5.44%) |
May 11, 2022 | 9.570 | 9.657 | 9.180 | 9.190 | 3,981,112 | -0.40(-4.17%) |
May 10, 2022 | 9.730 | 9.870 | 9.320 | 9.590 | 8,310,479 | +0.00(+0.00%) |
May 09, 2022 | 9.710 | 10.15 | 9.535 | 9.590 | 7,261,534 | -0.26(-2.64%) |
May 06, 2022 | 10.47 | 10.65 | 9.665 | 9.850 | 24,107,524 | -3.44(-25.88%) |
May 05, 2022 | 14.22 | 14.25 | 13.06 | 13.29 | 4,193,456 | -1.13(-7.84%) |
May 04, 2022 | 14.32 | 14.49 | 13.77 | 14.42 | 4,453,498 | +0.18(+1.26%) |
May 03, 2022 | 14.46 | 14.59 | 14.03 | 14.24 | 2,858,440 | -0.18(-1.25%) |
May 02, 2022 | 14.24 | 14.44 | 14.03 | 14.42 | 3,059,836 | +0.23(+1.62%) |
Apr 29, 2022 | 14.26 | 14.59 | 14.15 | 14.19 | 2,408,622 | -0.24(-1.66%) |
Apr 28, 2022 | 14.20 | 14.60 | 13.98 | 14.43 | 2,424,423 | +0.47(+3.37%) |
Apr 27, 2022 | 13.71 | 14.15 | 13.59 | 13.96 | 2,845,095 | +0.22(+1.60%) |
Apr 26, 2022 | 14.45 | 14.60 | 13.67 | 13.74 | 4,207,815 | -0.85(-5.83%) |
Apr 25, 2022 | 14.28 | 14.65 | 14.13 | 14.59 | 3,507,318 | +0.25(+1.74%) |
Apr 22, 2022 | 14.93 | 15.09 | 14.29 | 14.34 | 3,323,921 | -0.77(-5.10%) |
Apr 21, 2022 | 15.60 | 15.71 | 15.02 | 15.11 | 2,594,822 | -0.22(-1.44%) |
Apr 20, 2022 | 15.53 | 15.65 | 15.31 | 15.33 | 1,834,806 | -0.11(-0.71%) |
Apr 19, 2022 | 14.84 | 15.59 | 14.84 | 15.44 | 3,013,015 | +0.60(+4.04%) |
Apr 18, 2022 | 14.81 | 14.96 | 14.65 | 14.84 | 2,517,557 | -0.04(-0.27%) |
Apr 14, 2022 | 15.01 | 15.21 | 14.86 | 14.88 | 2,604,068 | -0.12(-0.80%) |
Apr 13, 2022 | 14.69 | 15.12 | 14.69 | 15.00 | 2,319,497 | +0.33(+2.25%) |
Apr 12, 2022 | 14.80 | 15.08 | 14.59 | 14.67 | 3,301,466 | -0.01(-0.07%) |
Apr 11, 2022 | 14.54 | 15.02 | 14.49 | 14.68 | 2,614,084 | -0.06(-0.41%) |
Apr 08, 2022 | 14.84 | 15.07 | 14.68 | 14.74 | 2,368,704 | -0.10(-0.67%) |
Apr 07, 2022 | 14.75 | 14.94 | 14.49 | 14.84 | 2,135,728 | -0.04(-0.27%) |
Apr 06, 2022 | 14.89 | 15.05 | 14.58 | 14.88 | 2,836,905 | -0.30(-1.98%) |
Apr 05, 2022 | 15.39 | 15.62 | 15.03 | 15.18 | 2,840,726 | -0.35(-2.25%) |
Apr 04, 2022 | 15.40 | 15.78 | 15.31 | 15.53 | 2,676,677 | +0.14(+0.91%) |