Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.46 | 10.56 | 10.24 | 10.36 | 1,419,836 | -0.10(-0.96%) |
Mar 30, 2023 | 10.41 | 10.49 | 10.28 | 10.46 | 1,420,079 | +0.17(+1.65%) |
Mar 29, 2023 | 10.10 | 10.44 | 10.08 | 10.29 | 1,924,878 | +0.12(+1.18%) |
Mar 28, 2023 | 9.970 | 10.22 | 9.770 | 10.17 | 1,890,175 | +0.22(+2.21%) |
Mar 27, 2023 | 9.590 | 9.955 | 9.490 | 9.950 | 2,011,013 | +0.12(+1.22%) |
Mar 24, 2023 | 9.850 | 9.980 | 9.715 | 9.830 | 1,323,689 | +0.04(+0.41%) |
Mar 23, 2023 | 9.810 | 10.03 | 9.740 | 9.790 | 1,671,384 | +0.03(+0.31%) |
Mar 22, 2023 | 9.560 | 9.875 | 9.455 | 9.760 | 2,005,808 | +0.25(+2.63%) |
Mar 21, 2023 | 9.930 | 9.970 | 9.440 | 9.510 | 1,743,768 | -0.53(-5.28%) |
Mar 20, 2023 | 9.970 | 10.07 | 9.840 | 10.04 | 2,362,470 | +0.14(+1.41%) |
Mar 17, 2023 | 9.550 | 10.09 | 9.470 | 9.900 | 5,301,757 | +0.45(+4.76%) |
Mar 16, 2023 | 9.600 | 9.600 | 9.200 | 9.450 | 1,664,719 | -0.13(-1.36%) |
Mar 15, 2023 | 9.850 | 9.930 | 9.430 | 9.580 | 2,150,486 | -0.15(-1.54%) |
Mar 14, 2023 | 9.590 | 9.820 | 9.470 | 9.730 | 1,591,189 | +0.15(+1.57%) |
Mar 13, 2023 | 9.440 | 9.785 | 9.370 | 9.580 | 3,042,208 | +0.46(+5.04%) |
Mar 10, 2023 | 9.190 | 9.395 | 9.075 | 9.120 | 2,596,705 | -0.09(-0.98%) |
Mar 09, 2023 | 9.350 | 9.440 | 9.150 | 9.210 | 792,594 | -0.02(-0.22%) |
Mar 08, 2023 | 9.280 | 9.405 | 9.130 | 9.230 | 2,792,056 | +0.01(+0.11%) |
Mar 07, 2023 | 9.440 | 9.480 | 9.090 | 9.220 | 1,330,064 | -0.38(-3.96%) |
Mar 06, 2023 | 9.790 | 9.880 | 9.465 | 9.600 | 1,349,539 | -0.26(-2.64%) |
Mar 03, 2023 | 9.530 | 9.860 | 9.390 | 9.860 | 2,424,265 | +0.41(+4.34%) |
Mar 02, 2023 | 9.520 | 9.560 | 9.360 | 9.450 | 1,393,804 | -0.17(-1.77%) |
Mar 01, 2023 | 9.470 | 9.670 | 9.290 | 9.620 | 1,439,202 | +0.30(+3.22%) |
Feb 28, 2023 | 9.110 | 9.390 | 9.010 | 9.320 | 1,504,417 | +0.22(+2.42%) |
Feb 27, 2023 | 9.000 | 9.110 | 8.625 | 9.100 | 2,315,671 | +0.20(+2.25%) |
Feb 24, 2023 | 8.330 | 8.930 | 8.120 | 8.900 | 3,552,931 | +0.53(+6.33%) |
Feb 23, 2023 | 8.490 | 8.490 | 8.315 | 8.370 | 2,633,478 | -0.07(-0.83%) |
Feb 22, 2023 | 8.460 | 8.480 | 8.260 | 8.440 | 2,435,357 | -0.08(-0.94%) |
Feb 21, 2023 | 8.620 | 8.755 | 8.410 | 8.520 | 3,395,820 | -0.20(-2.29%) |
Feb 17, 2023 | 8.800 | 8.900 | 8.610 | 8.720 | 3,170,671 | -0.27(-3.00%) |
Feb 16, 2023 | 8.810 | 9.080 | 8.690 | 8.990 | 2,113,021 | +0.10(+1.12%) |
Feb 15, 2023 | 8.820 | 8.925 | 8.779 | 8.890 | 1,273,505 | -0.21(-2.31%) |
Feb 14, 2023 | 8.920 | 9.210 | 8.815 | 9.100 | 1,300,959 | +0.10(+1.11%) |
Feb 13, 2023 | 8.930 | 9.105 | 8.900 | 9.000 | 1,453,307 | -0.04(-0.44%) |
Feb 10, 2023 | 9.210 | 9.270 | 8.970 | 9.040 | 1,555,518 | -0.16(-1.74%) |
Feb 09, 2023 | 9.550 | 9.690 | 9.082 | 9.200 | 2,086,988 | -0.25(-2.65%) |
Feb 08, 2023 | 9.370 | 9.594 | 9.270 | 9.450 | 1,196,355 | +0.11(+1.18%) |
Feb 07, 2023 | 9.270 | 9.395 | 9.100 | 9.340 | 950,749 | +0.13(+1.41%) |
Feb 06, 2023 | 9.320 | 9.330 | 9.105 | 9.210 | 1,285,301 | -0.14(-1.50%) |
Feb 03, 2023 | 9.220 | 9.476 | 9.120 | 9.350 | 1,973,797 | -0.18(-1.89%) |
Feb 02, 2023 | 9.940 | 9.970 | 9.365 | 9.530 | 1,807,277 | -0.37(-3.74%) |
Feb 01, 2023 | 9.520 | 9.980 | 9.500 | 9.900 | 1,334,634 | +0.34(+3.56%) |
Jan 31, 2023 | 9.270 | 9.600 | 9.260 | 9.560 | 859,925 | +0.11(+1.16%) |
Jan 30, 2023 | 9.420 | 9.630 | 9.350 | 9.450 | 1,623,203 | -0.03(-0.32%) |
Jan 27, 2023 | 9.570 | 9.580 | 9.400 | 9.480 | 1,130,756 | -0.15(-1.56%) |
Jan 26, 2023 | 9.620 | 9.640 | 9.450 | 9.630 | 1,122,926 | +0.01(+0.10%) |
Jan 25, 2023 | 9.260 | 9.645 | 9.240 | 9.620 | 1,787,022 | +0.20(+2.12%) |
Jan 24, 2023 | 9.270 | 9.490 | 9.070 | 9.420 | 1,739,214 | +0.20(+2.17%) |
Jan 23, 2023 | 9.080 | 9.230 | 8.990 | 9.220 | 1,421,298 | +0.06(+0.66%) |
Jan 20, 2023 | 8.850 | 9.170 | 8.800 | 9.160 | 1,573,899 | +0.20(+2.23%) |
Jan 19, 2023 | 8.890 | 9.010 | 8.810 | 8.960 | 1,812,847 | +0.16(+1.82%) |
Jan 18, 2023 | 8.920 | 9.230 | 8.700 | 8.800 | 2,103,902 | +0.06(+0.69%) |
Jan 17, 2023 | 8.870 | 8.870 | 8.560 | 8.740 | 2,060,984 | -0.29(-3.21%) |
Jan 13, 2023 | 8.900 | 9.220 | 8.900 | 9.030 | 1,782,404 | +0.07(+0.78%) |
Jan 12, 2023 | 8.900 | 9.000 | 8.740 | 8.960 | 2,765,958 | +0.27(+3.11%) |
Jan 11, 2023 | 9.020 | 9.020 | 8.620 | 8.690 | 2,180,658 | -0.30(-3.34%) |
Jan 10, 2023 | 8.730 | 9.000 | 8.640 | 8.990 | 1,602,690 | +0.26(+2.98%) |
Jan 09, 2023 | 9.000 | 9.080 | 8.685 | 8.730 | 1,504,738 | -0.17(-1.91%) |
Jan 06, 2023 | 8.880 | 9.040 | 8.660 | 8.900 | 1,414,656 | +0.21(+2.42%) |
Jan 05, 2023 | 8.640 | 8.700 | 8.510 | 8.690 | 1,777,406 | -0.17(-1.92%) |
Jan 04, 2023 | 8.700 | 8.870 | 8.640 | 8.860 | 1,494,708 | +0.37(+4.36%) |
Jan 03, 2023 | 8.510 | 8.895 | 8.410 | 8.490 | 1,205,971 | +0.13(+1.56%) |
Dec 30, 2022 | 8.320 | 8.390 | 8.260 | 8.360 | 657,775 | +0.01(+0.12%) |
Dec 29, 2022 | 8.370 | 8.470 | 8.300 | 8.350 | 760,012 | +0.06(+0.72%) |
Dec 28, 2022 | 8.520 | 8.520 | 8.260 | 8.290 | 1,250,089 | -0.38(-4.38%) |
Dec 27, 2022 | 8.500 | 8.740 | 8.370 | 8.670 | 1,069,775 | +0.28(+3.34%) |
Dec 23, 2022 | 8.210 | 8.490 | 8.100 | 8.390 | 1,506,318 | +0.20(+2.44%) |
Dec 22, 2022 | 8.180 | 8.205 | 7.905 | 8.190 | 1,931,441 | -0.12(-1.44%) |
Dec 21, 2022 | 8.400 | 8.470 | 8.220 | 8.310 | 1,780,297 | -0.06(-0.72%) |
Dec 20, 2022 | 8.030 | 8.427 | 7.970 | 8.370 | 2,016,754 | +0.50(+6.35%) |
Dec 19, 2022 | 8.240 | 8.315 | 7.830 | 7.870 | 1,774,300 | -0.39(-4.72%) |
Dec 16, 2022 | 8.000 | 8.430 | 7.935 | 8.260 | 3,582,081 | +0.26(+3.25%) |
Dec 15, 2022 | 7.990 | 8.370 | 7.955 | 8.000 | 2,800,910 | -0.20(-2.44%) |
Dec 14, 2022 | 8.280 | 8.290 | 8.030 | 8.200 | 972,415 | -0.13(-1.56%) |
Dec 13, 2022 | 8.530 | 8.650 | 8.215 | 8.330 | 1,043,881 | +0.16(+1.96%) |
Dec 12, 2022 | 8.080 | 8.195 | 8.020 | 8.170 | 1,088,018 | -0.02(-0.24%) |
Dec 09, 2022 | 8.460 | 8.640 | 8.180 | 8.190 | 1,371,056 | -0.19(-2.27%) |
Dec 08, 2022 | 8.200 | 8.420 | 8.200 | 8.380 | 1,298,950 | +0.24(+2.95%) |
Dec 07, 2022 | 8.090 | 8.285 | 8.045 | 8.140 | 1,643,562 | +0.10(+1.24%) |
Dec 06, 2022 | 8.210 | 8.210 | 7.995 | 8.040 | 2,246,822 | +0.00(+0.00%) |
Dec 05, 2022 | 8.280 | 8.310 | 7.981 | 8.040 | 1,227,192 | -0.27(-3.25%) |
Dec 02, 2022 | 8.140 | 8.435 | 8.040 | 8.310 | 1,600,156 | -0.08(-0.95%) |
Dec 01, 2022 | 7.850 | 8.390 | 7.810 | 8.390 | 3,402,629 | +0.73(+9.53%) |
Nov 30, 2022 | 7.520 | 7.780 | 7.395 | 7.660 | 2,228,514 | +0.30(+4.08%) |
Nov 29, 2022 | 7.290 | 7.445 | 7.230 | 7.360 | 996,180 | +0.16(+2.22%) |
Nov 28, 2022 | 7.550 | 7.550 | 7.140 | 7.200 | 1,214,384 | -0.39(-5.14%) |
Nov 25, 2022 | 7.570 | 7.680 | 7.545 | 7.590 | 401,419 | -0.05(-0.65%) |
Nov 23, 2022 | 7.640 | 7.760 | 7.460 | 7.640 | 1,930,561 | -0.01(-0.13%) |
Nov 22, 2022 | 7.050 | 7.700 | 7.010 | 7.650 | 2,854,304 | +0.72(+10.39%) |
Nov 21, 2022 | 6.760 | 6.940 | 6.730 | 6.930 | 1,936,995 | +0.10(+1.46%) |
Nov 18, 2022 | 6.740 | 6.830 | 6.650 | 6.830 | 768,531 | +0.11(+1.64%) |
Nov 17, 2022 | 6.700 | 6.820 | 6.640 | 6.720 | 983,781 | -0.19(-2.75%) |
Nov 16, 2022 | 6.980 | 7.010 | 6.865 | 6.910 | 757,835 | -0.10(-1.43%) |
Nov 15, 2022 | 7.200 | 7.210 | 6.960 | 7.010 | 1,003,483 | -0.12(-1.68%) |
Nov 14, 2022 | 7.000 | 7.170 | 7.000 | 7.130 | 1,225,378 | +0.03(+0.42%) |
Nov 11, 2022 | 7.050 | 7.135 | 6.920 | 7.100 | 1,593,922 | +0.11(+1.57%) |
Nov 10, 2022 | 6.970 | 7.035 | 6.670 | 6.990 | 3,172,876 | +0.44(+6.72%) |
Nov 09, 2022 | 6.680 | 6.801 | 6.525 | 6.550 | 1,482,561 | -0.15(-2.24%) |
Nov 08, 2022 | 6.330 | 6.830 | 6.250 | 6.700 | 3,144,158 | +0.38(+6.01%) |
Nov 07, 2022 | 6.270 | 6.345 | 6.172 | 6.320 | 2,012,261 | +0.11(+1.77%) |
Nov 04, 2022 | 5.840 | 6.220 | 5.805 | 6.210 | 3,159,184 | +0.70(+12.70%) |
Nov 03, 2022 | 5.550 | 5.710 | 5.445 | 5.510 | 2,492,093 | -0.16(-2.82%) |
Nov 02, 2022 | 6.120 | 6.200 | 5.660 | 5.670 | 3,114,195 | -0.42(-6.90%) |
Nov 01, 2022 | 5.820 | 6.250 | 5.790 | 6.090 | 3,664,090 | +0.50(+8.94%) |
Oct 31, 2022 | 5.770 | 5.770 | 5.571 | 5.590 | 1,389,725 | -0.27(-4.61%) |
Oct 28, 2022 | 5.930 | 5.950 | 5.280 | 5.860 | 4,356,539 | -0.28(-4.56%) |
Oct 27, 2022 | 6.290 | 6.360 | 6.110 | 6.140 | 1,804,660 | -0.15(-2.38%) |
Oct 26, 2022 | 6.120 | 6.390 | 6.120 | 6.290 | 1,357,793 | +0.24(+3.97%) |
Oct 25, 2022 | 5.930 | 6.098 | 5.890 | 6.050 | 1,245,011 | +0.14(+2.37%) |
Oct 24, 2022 | 5.990 | 6.030 | 5.725 | 5.910 | 1,604,450 | -0.16(-2.64%) |
Oct 21, 2022 | 5.710 | 6.075 | 5.710 | 6.070 | 1,262,052 | +0.35(+6.12%) |
Oct 20, 2022 | 5.670 | 5.920 | 5.640 | 5.720 | 1,758,282 | +0.06(+1.06%) |
Oct 19, 2022 | 5.860 | 5.860 | 5.635 | 5.660 | 1,424,189 | -0.30(-5.03%) |
Oct 18, 2022 | 5.980 | 6.030 | 5.880 | 5.960 | 923,941 | +0.10(+1.71%) |
Oct 17, 2022 | 5.950 | 6.015 | 5.850 | 5.860 | 1,164,344 | +0.11(+1.91%) |
Oct 14, 2022 | 6.200 | 6.210 | 5.740 | 5.750 | 2,104,345 | -0.47(-7.56%) |
Oct 13, 2022 | 5.960 | 6.255 | 5.690 | 6.220 | 2,974,783 | -0.08(-1.27%) |
Oct 12, 2022 | 6.230 | 6.380 | 6.165 | 6.300 | 1,244,048 | +0.05(+0.80%) |
Oct 11, 2022 | 6.420 | 6.490 | 6.215 | 6.250 | 1,395,684 | -0.11(-1.73%) |
Oct 10, 2022 | 6.500 | 6.550 | 6.310 | 6.360 | 1,252,681 | -0.19(-2.90%) |
Oct 07, 2022 | 6.730 | 6.790 | 6.540 | 6.550 | 1,772,158 | -0.31(-4.52%) |
Oct 06, 2022 | 6.730 | 6.880 | 6.690 | 6.860 | 1,344,364 | +0.06(+0.88%) |
Oct 05, 2022 | 6.640 | 6.805 | 6.580 | 6.800 | 1,474,039 | -0.03(-0.44%) |
Oct 04, 2022 | 6.760 | 6.937 | 6.630 | 6.830 | 1,831,144 | +0.23(+3.48%) |
Oct 03, 2022 | 6.180 | 6.600 | 6.180 | 6.600 | 3,478,397 | +0.57(+9.45%) |
Sep 30, 2022 | 5.870 | 6.215 | 5.805 | 6.030 | 4,920,308 | +0.14(+2.38%) |
Sep 29, 2022 | 5.810 | 5.945 | 5.715 | 5.890 | 1,528,909 | -0.01(-0.17%) |
Sep 28, 2022 | 5.300 | 5.900 | 5.300 | 5.900 | 3,431,977 | +0.70(+13.46%) |
Sep 27, 2022 | 5.280 | 5.320 | 5.165 | 5.200 | 1,381,159 | +0.04(+0.78%) |
Sep 26, 2022 | 5.295 | 5.405 | 5.060 | 5.160 | 2,033,443 | -0.19(-3.55%) |
Sep 23, 2022 | 5.550 | 5.550 | 5.260 | 5.350 | 1,907,598 | -0.41(-7.12%) |
Sep 22, 2022 | 5.910 | 6.000 | 5.710 | 5.760 | 1,764,761 | -0.09(-1.54%) |
Sep 21, 2022 | 5.880 | 6.090 | 5.725 | 5.850 | 2,003,207 | +0.03(+0.52%) |
Sep 20, 2022 | 5.780 | 5.920 | 5.691 | 5.820 | 1,856,769 | -0.08(-1.36%) |
Sep 19, 2022 | 5.630 | 5.900 | 5.600 | 5.900 | 1,303,563 | +0.17(+2.97%) |
Sep 16, 2022 | 5.560 | 5.770 | 5.460 | 5.730 | 2,420,551 | +0.10(+1.78%) |
Sep 15, 2022 | 5.810 | 5.865 | 5.550 | 5.630 | 1,867,867 | -0.24(-4.09%) |
Sep 14, 2022 | 5.940 | 5.950 | 5.820 | 5.870 | 1,044,209 | +0.01(+0.17%) |
Sep 13, 2022 | 5.800 | 5.975 | 5.760 | 5.860 | 1,894,258 | -0.19(-3.14%) |
Sep 12, 2022 | 6.060 | 6.120 | 5.955 | 6.050 | 2,227,906 | +0.12(+2.02%) |
Sep 09, 2022 | 5.960 | 5.990 | 5.850 | 5.930 | 1,915,334 | +0.11(+1.89%) |
Sep 08, 2022 | 5.770 | 5.870 | 5.650 | 5.820 | 1,898,382 | -0.01(-0.17%) |
Sep 07, 2022 | 5.570 | 5.965 | 5.470 | 5.830 | 3,969,088 | +0.33(+6.00%) |
Sep 06, 2022 | 5.600 | 5.737 | 5.490 | 5.500 | 1,246,868 | -0.11(-1.96%) |
Sep 02, 2022 | 5.430 | 5.725 | 5.390 | 5.610 | 2,317,216 | +0.32(+6.05%) |
Sep 01, 2022 | 5.430 | 5.450 | 5.210 | 5.290 | 2,339,300 | -0.23(-4.17%) |
Aug 31, 2022 | 5.600 | 5.620 | 5.490 | 5.520 | 2,312,835 | -0.08(-1.43%) |
Aug 30, 2022 | 5.760 | 5.760 | 5.535 | 5.600 | 1,680,644 | -0.16(-2.78%) |
Aug 29, 2022 | 5.800 | 5.891 | 5.640 | 5.760 | 1,803,284 | -0.07(-1.20%) |
Aug 26, 2022 | 6.230 | 6.300 | 5.775 | 5.830 | 1,708,376 | -0.39(-6.27%) |
Aug 25, 2022 | 6.250 | 6.270 | 6.120 | 6.220 | 905,708 | +0.05(+0.81%) |
Aug 24, 2022 | 6.090 | 6.170 | 5.980 | 6.170 | 1,358,654 | +0.08(+1.31%) |
Aug 23, 2022 | 5.970 | 6.260 | 5.960 | 6.090 | 790,074 | +0.16(+2.70%) |
Aug 22, 2022 | 5.870 | 5.975 | 5.820 | 5.930 | 2,309,641 | -0.06(-1.00%) |
Aug 19, 2022 | 6.050 | 6.080 | 5.970 | 5.990 | 1,454,778 | -0.12(-1.96%) |
Aug 18, 2022 | 6.030 | 6.165 | 6.020 | 6.110 | 1,057,085 | +0.05(+0.83%) |
Aug 17, 2022 | 6.290 | 6.290 | 6.030 | 6.060 | 1,454,519 | -0.25(-3.96%) |
Aug 16, 2022 | 6.320 | 6.395 | 6.175 | 6.310 | 1,564,768 | -0.07(-1.10%) |
Aug 15, 2022 | 6.370 | 6.390 | 6.160 | 6.380 | 2,159,970 | -0.19(-2.89%) |
Aug 12, 2022 | 6.420 | 6.660 | 6.350 | 6.570 | 1,791,578 | +0.25(+3.96%) |
Aug 11, 2022 | 6.390 | 6.515 | 6.310 | 6.320 | 1,569,701 | -0.02(-0.32%) |
Aug 10, 2022 | 6.470 | 6.535 | 6.230 | 6.340 | 1,911,168 | -0.06(-0.94%) |
Aug 09, 2022 | 6.380 | 6.410 | 6.190 | 6.400 | 1,477,951 | +0.07(+1.11%) |
Aug 08, 2022 | 6.190 | 6.470 | 6.140 | 6.330 | 2,272,540 | +0.28(+4.63%) |
Aug 05, 2022 | 5.960 | 6.060 | 5.750 | 6.050 | 2,145,867 | -0.03(-0.49%) |
Aug 04, 2022 | 5.870 | 6.180 | 5.830 | 6.080 | 1,769,772 | +0.26(+4.47%) |
Aug 03, 2022 | 6.020 | 6.020 | 5.650 | 5.820 | 2,296,797 | -0.12(-2.02%) |
Aug 02, 2022 | 6.100 | 6.250 | 5.930 | 5.940 | 1,927,034 | -0.14(-2.30%) |
Aug 01, 2022 | 6.160 | 6.220 | 6.000 | 6.080 | 2,338,896 | -0.08(-1.30%) |
Jul 29, 2022 | 5.700 | 6.190 | 5.430 | 6.160 | 5,334,383 | +0.29(+4.94%) |
Jul 28, 2022 | 5.970 | 6.025 | 5.770 | 5.870 | 3,918,009 | +0.10(+1.73%) |
Jul 27, 2022 | 5.650 | 5.790 | 5.465 | 5.770 | 3,382,238 | +0.17(+3.04%) |
Jul 26, 2022 | 5.700 | 5.870 | 5.590 | 5.600 | 2,988,160 | -0.07(-1.23%) |
Jul 25, 2022 | 5.700 | 5.720 | 5.510 | 5.670 | 1,570,560 | -0.02(-0.35%) |
Jul 22, 2022 | 5.890 | 6.060 | 5.660 | 5.690 | 1,851,527 | -0.10(-1.73%) |
Jul 21, 2022 | 5.710 | 5.890 | 5.660 | 5.790 | 1,760,761 | +0.08(+1.40%) |
Jul 20, 2022 | 5.890 | 5.970 | 5.690 | 5.710 | 1,929,237 | -0.14(-2.39%) |
Jul 19, 2022 | 5.710 | 6.020 | 5.680 | 5.850 | 2,419,128 | +0.20(+3.54%) |
Jul 18, 2022 | 5.580 | 5.860 | 5.560 | 5.650 | 2,321,433 | +0.16(+2.91%) |
Jul 15, 2022 | 5.630 | 5.650 | 5.370 | 5.490 | 1,877,821 | -0.08(-1.44%) |
Jul 14, 2022 | 5.450 | 5.610 | 5.270 | 5.570 | 3,347,282 | -0.13(-2.28%) |
Jul 13, 2022 | 5.490 | 5.790 | 5.450 | 5.700 | 3,032,312 | +0.15(+2.70%) |
Jul 12, 2022 | 5.540 | 5.640 | 5.350 | 5.550 | 2,960,838 | -0.01(-0.18%) |
Jul 11, 2022 | 5.690 | 5.850 | 5.560 | 5.560 | 1,470,627 | -0.18(-3.14%) |
Jul 08, 2022 | 5.860 | 5.885 | 5.670 | 5.740 | 1,671,933 | -0.09(-1.54%) |
Jul 07, 2022 | 5.850 | 6.065 | 5.760 | 5.830 | 2,805,179 | +0.03(+0.52%) |
Jul 06, 2022 | 6.010 | 6.040 | 5.610 | 5.800 | 2,192,200 | -0.16(-2.68%) |
Jul 05, 2022 | 6.350 | 6.385 | 5.830 | 5.960 | 2,764,583 | -0.56(-8.59%) |
Jul 01, 2022 | 6.230 | 6.630 | 6.095 | 6.520 | 2,138,499 | +0.13(+2.03%) |
Jun 30, 2022 | 6.710 | 6.710 | 6.365 | 6.390 | 1,531,238 | -0.37(-5.47%) |
Jun 29, 2022 | 6.970 | 7.020 | 6.610 | 6.760 | 1,542,104 | -0.11(-1.60%) |
Jun 28, 2022 | 7.220 | 7.260 | 6.860 | 6.870 | 1,362,397 | -0.29(-4.05%) |
Jun 27, 2022 | 7.120 | 7.195 | 6.985 | 7.160 | 1,417,538 | +0.05(+0.70%) |
Jun 24, 2022 | 6.890 | 7.110 | 6.790 | 7.110 | 1,567,647 | +0.24(+3.49%) |
Jun 23, 2022 | 7.180 | 7.230 | 6.780 | 6.870 | 1,651,179 | -0.33(-4.58%) |
Jun 22, 2022 | 7.260 | 7.460 | 7.165 | 7.200 | 1,237,830 | -0.12(-1.64%) |
Jun 21, 2022 | 7.330 | 7.490 | 7.180 | 7.320 | 1,408,023 | -0.01(-0.14%) |
Jun 17, 2022 | 7.300 | 7.420 | 7.100 | 7.330 | 4,211,958 | -0.03(-0.41%) |
Jun 16, 2022 | 7.330 | 7.510 | 7.100 | 7.360 | 2,205,260 | -0.02(-0.27%) |
Jun 15, 2022 | 7.580 | 7.590 | 7.160 | 7.380 | 2,497,619 | +0.01(+0.14%) |
Jun 14, 2022 | 7.690 | 7.690 | 7.252 | 7.370 | 2,133,029 | -0.28(-3.66%) |
Jun 13, 2022 | 8.000 | 8.110 | 7.620 | 7.650 | 2,387,378 | -0.68(-8.16%) |
Jun 10, 2022 | 7.800 | 8.405 | 7.760 | 8.330 | 2,939,147 | +0.43(+5.44%) |
Jun 09, 2022 | 8.110 | 8.110 | 7.880 | 7.900 | 1,722,764 | -0.28(-3.42%) |
Jun 08, 2022 | 8.300 | 8.310 | 8.100 | 8.180 | 1,644,289 | -0.07(-0.85%) |
Jun 07, 2022 | 8.190 | 8.330 | 8.126 | 8.250 | 1,312,655 | -0.03(-0.36%) |
Jun 06, 2022 | 8.450 | 8.560 | 8.190 | 8.280 | 1,876,381 | -0.11(-1.31%) |
Jun 03, 2022 | 8.450 | 8.555 | 8.310 | 8.390 | 1,260,121 | -0.16(-1.87%) |
Jun 02, 2022 | 8.240 | 8.650 | 8.240 | 8.550 | 1,833,859 | +0.44(+5.43%) |
Jun 01, 2022 | 8.110 | 8.180 | 7.920 | 8.110 | 1,884,772 | +0.08(+1.00%) |
May 31, 2022 | 8.230 | 8.340 | 7.930 | 8.030 | 1,943,254 | -0.13(-1.59%) |
May 27, 2022 | 8.320 | 8.320 | 8.070 | 8.160 | 2,179,384 | -0.04(-0.49%) |
May 26, 2022 | 8.300 | 8.430 | 8.115 | 8.200 | 1,694,917 | -0.11(-1.32%) |
May 25, 2022 | 8.350 | 8.460 | 8.190 | 8.310 | 2,649,967 | -0.18(-2.12%) |
May 24, 2022 | 8.410 | 8.560 | 8.270 | 8.490 | 1,497,107 | +0.14(+1.68%) |
May 23, 2022 | 8.600 | 8.635 | 8.245 | 8.350 | 1,294,140 | -0.04(-0.48%) |
May 20, 2022 | 8.570 | 8.590 | 8.295 | 8.390 | 1,360,405 | -0.13(-1.53%) |
May 19, 2022 | 8.160 | 8.620 | 8.140 | 8.520 | 4,845,647 | +0.58(+7.30%) |
May 18, 2022 | 8.120 | 8.185 | 7.885 | 7.940 | 1,779,444 | -0.19(-2.34%) |
May 17, 2022 | 8.280 | 8.325 | 8.085 | 8.130 | 2,339,795 | +0.05(+0.62%) |
May 16, 2022 | 8.090 | 8.175 | 8.020 | 8.080 | 2,310,779 | -0.01(-0.12%) |
May 13, 2022 | 7.870 | 8.225 | 7.865 | 8.090 | 2,508,679 | +0.15(+1.89%) |
May 12, 2022 | 8.190 | 8.250 | 7.760 | 7.940 | 2,767,125 | -0.45(-5.36%) |
May 11, 2022 | 8.470 | 8.665 | 8.265 | 8.390 | 2,877,293 | +0.00(+0.00%) |
May 10, 2022 | 8.680 | 8.760 | 8.230 | 8.390 | 2,085,888 | -0.15(-1.76%) |
May 09, 2022 | 8.770 | 8.885 | 8.500 | 8.540 | 2,369,250 | -0.48(-5.32%) |
May 06, 2022 | 9.120 | 9.194 | 8.980 | 9.020 | 1,417,413 | -0.14(-1.53%) |
May 05, 2022 | 9.730 | 9.740 | 9.055 | 9.160 | 2,023,771 | -0.42(-4.38%) |
May 04, 2022 | 9.590 | 9.650 | 9.285 | 9.580 | 2,151,047 | +0.01(+0.10%) |
May 03, 2022 | 9.420 | 9.725 | 9.420 | 9.570 | 1,748,674 | +0.11(+1.16%) |
May 02, 2022 | 9.410 | 9.510 | 9.195 | 9.460 | 2,674,096 | -0.26(-2.67%) |
Apr 29, 2022 | 10.11 | 10.21 | 9.250 | 9.720 | 4,809,026 | -0.83(-7.87%) |
Apr 28, 2022 | 10.37 | 10.63 | 10.16 | 10.55 | 2,373,410 | +0.23(+2.23%) |
Apr 27, 2022 | 10.44 | 10.59 | 10.27 | 10.32 | 1,544,841 | -0.07(-0.67%) |
Apr 26, 2022 | 10.74 | 10.81 | 10.36 | 10.39 | 1,495,070 | -0.35(-3.26%) |
Apr 25, 2022 | 10.70 | 10.88 | 10.44 | 10.74 | 2,050,743 | -0.43(-3.85%) |
Apr 22, 2022 | 11.37 | 11.48 | 11.05 | 11.17 | 1,937,710 | -0.43(-3.71%) |
Apr 21, 2022 | 12.06 | 12.08 | 11.41 | 11.60 | 2,021,002 | -0.51(-4.21%) |
Apr 20, 2022 | 11.95 | 12.13 | 11.73 | 12.11 | 1,643,388 | +0.19(+1.59%) |
Apr 19, 2022 | 12.10 | 12.15 | 11.80 | 11.92 | 1,936,104 | -0.28(-2.30%) |
Apr 18, 2022 | 12.37 | 12.49 | 12.17 | 12.20 | 1,559,530 | +0.00(+0.00%) |
Apr 14, 2022 | 12.10 | 12.26 | 11.89 | 12.20 | 2,439,009 | +0.04(+0.33%) |
Apr 13, 2022 | 11.81 | 12.30 | 11.81 | 12.16 | 2,308,097 | +0.44(+3.75%) |
Apr 12, 2022 | 11.76 | 12.04 | 11.65 | 11.72 | 3,231,485 | +0.09(+0.77%) |
Apr 11, 2022 | 11.69 | 11.73 | 11.43 | 11.63 | 2,074,323 | +0.14(+1.22%) |
Apr 08, 2022 | 11.08 | 11.57 | 11.08 | 11.49 | 1,748,173 | +0.45(+4.08%) |
Apr 07, 2022 | 10.97 | 11.15 | 10.92 | 11.04 | 1,098,796 | +0.10(+0.91%) |
Apr 06, 2022 | 11.13 | 11.22 | 10.82 | 10.94 | 1,712,341 | -0.19(-1.71%) |
Apr 05, 2022 | 11.55 | 11.76 | 11.11 | 11.13 | 1,804,945 | -0.42(-3.64%) |
Apr 04, 2022 | 11.57 | 11.62 | 11.41 | 11.55 | 2,211,604 | +0.04(+0.35%) |