Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.470 | 6.662 | 6.470 | 6.650 | 2,040 | -0.19(-2.78%) |
Apr 27, 2023 | 6.550 | 6.840 | 6.500 | 6.840 | 4,635 | +0.35(+5.39%) |
Apr 26, 2023 | 6.525 | 6.550 | 6.430 | 6.490 | 2,695 | +0.33(+5.36%) |
Apr 25, 2023 | 6.290 | 6.290 | 6.140 | 6.160 | 12,082 | -0.46(-6.95%) |
Apr 24, 2023 | 6.610 | 6.620 | 6.568 | 6.620 | 6,327 | +0.08(+1.22%) |
Apr 21, 2023 | 6.500 | 6.550 | 6.500 | 6.540 | 3,819 | -0.04(-0.67%) |
Apr 20, 2023 | 6.690 | 6.730 | 6.584 | 6.584 | 11,962 | -0.23(-3.32%) |
Apr 19, 2023 | 6.796 | 6.820 | 6.796 | 6.810 | 7,356 | +0.12(+1.79%) |
Apr 18, 2023 | 6.680 | 6.800 | 6.680 | 6.690 | 4,459 | +0.09(+1.36%) |
Apr 17, 2023 | 6.350 | 6.800 | 6.350 | 6.600 | 3,569 | +0.05(+0.76%) |
Apr 14, 2023 | 6.480 | 6.555 | 6.480 | 6.550 | 8,891 | +0.45(+7.31%) |
Apr 13, 2023 | 6.040 | 6.110 | 6.040 | 6.104 | 2,650 | +0.03(+0.48%) |
Apr 12, 2023 | 6.150 | 6.150 | 6.035 | 6.075 | 7,239 | -0.08(-1.22%) |
Apr 11, 2023 | 5.990 | 6.150 | 5.990 | 6.150 | 13,317 | +0.35(+5.94%) |
Apr 10, 2023 | 5.800 | 5.810 | 5.762 | 5.805 | 6,064 | +0.05(+0.96%) |
Apr 06, 2023 | 5.750 | 5.810 | 5.700 | 5.750 | 8,354 | -0.26(-4.29%) |
Apr 05, 2023 | 6.050 | 6.090 | 6.008 | 6.008 | 9,472 | -0.03(-0.54%) |
Apr 04, 2023 | 6.110 | 6.110 | 5.960 | 6.040 | 4,386 | -0.31(-4.88%) |
Apr 03, 2023 | 6.290 | 6.440 | 6.290 | 6.350 | 3,784 | -0.09(-1.40%) |
Mar 31, 2023 | 6.120 | 6.440 | 6.120 | 6.440 | 33,551 | +0.10(+1.59%) |
Mar 30, 2023 | 6.240 | 6.450 | 6.240 | 6.340 | 3,110 | +0.12(+1.92%) |
Mar 29, 2023 | 6.230 | 6.320 | 6.220 | 6.220 | 3,642 | -0.04(-0.56%) |
Mar 28, 2023 | 6.190 | 6.270 | 6.120 | 6.255 | 4,310 | +0.05(+0.89%) |
Mar 27, 2023 | 6.130 | 6.200 | 6.130 | 6.200 | 4,934 | +0.07(+1.14%) |
Mar 24, 2023 | 6.210 | 6.210 | 6.130 | 6.130 | 5,599 | -0.16(-2.54%) |
Mar 23, 2023 | 6.350 | 6.370 | 6.250 | 6.290 | 6,406 | +0.16(+2.61%) |
Mar 22, 2023 | 6.135 | 6.240 | 6.130 | 6.130 | 23,895 | +0.01(+0.20%) |
Mar 21, 2023 | 6.150 | 6.150 | 6.110 | 6.118 | 3,946 | +0.18(+3.09%) |
Mar 20, 2023 | 5.980 | 5.980 | 5.850 | 5.934 | 4,632 | -0.14(-2.23%) |
Mar 17, 2023 | 5.870 | 6.070 | 5.870 | 6.070 | 6,162 | +0.20(+3.41%) |
Mar 16, 2023 | 5.880 | 5.888 | 5.710 | 5.870 | 26,746 | -0.17(-2.85%) |
Mar 15, 2023 | 6.070 | 6.070 | 6.020 | 6.042 | 8,413 | -0.29(-4.55%) |
Mar 14, 2023 | 6.300 | 6.410 | 6.298 | 6.330 | 6,978 | -0.11(-1.71%) |
Mar 13, 2023 | 6.400 | 6.480 | 6.330 | 6.440 | 9,349 | -0.14(-2.13%) |
Mar 10, 2023 | 6.600 | 6.710 | 6.520 | 6.580 | 18,517 | -0.27(-3.94%) |
Mar 09, 2023 | 6.800 | 7.030 | 6.800 | 6.850 | 7,903 | -0.09(-1.30%) |
Mar 08, 2023 | 7.000 | 7.010 | 6.910 | 6.940 | 8,496 | -0.09(-1.28%) |
Mar 07, 2023 | 7.162 | 7.210 | 7.010 | 7.030 | 13,474 | -0.19(-2.63%) |
Mar 06, 2023 | 7.140 | 7.290 | 7.140 | 7.220 | 10,936 | +0.11(+1.55%) |
Mar 03, 2023 | 7.150 | 7.150 | 7.070 | 7.110 | 5,776 | +0.04(+0.57%) |
Mar 02, 2023 | 7.190 | 7.190 | 7.030 | 7.070 | 2,640 | -0.08(-1.12%) |
Mar 01, 2023 | 7.220 | 7.245 | 7.130 | 7.150 | 9,749 | +0.13(+1.85%) |
Feb 28, 2023 | 6.940 | 7.090 | 6.940 | 7.020 | 14,170 | -0.31(-4.23%) |
Feb 27, 2023 | 7.280 | 7.330 | 7.260 | 7.330 | 20,474 | -0.05(-0.68%) |
Feb 24, 2023 | 7.310 | 7.430 | 7.310 | 7.380 | 3,923 | -0.12(-1.60%) |
Feb 23, 2023 | 7.560 | 7.600 | 7.500 | 7.500 | 6,105 | -0.05(-0.66%) |
Feb 22, 2023 | 7.640 | 7.640 | 7.500 | 7.550 | 7,269 | -0.24(-3.08%) |
Feb 21, 2023 | 7.790 | 7.790 | 7.670 | 7.790 | 12,622 | -0.17(-2.14%) |
Feb 17, 2023 | 8.069 | 8.070 | 7.960 | 7.960 | 8,864 | -0.34(-4.10%) |
Feb 16, 2023 | 8.080 | 8.300 | 8.080 | 8.300 | 6,183 | -0.13(-1.58%) |
Feb 15, 2023 | 8.340 | 8.500 | 8.340 | 8.434 | 13,415 | -0.10(-1.13%) |
Feb 14, 2023 | 8.740 | 8.740 | 8.530 | 8.530 | 7,585 | -0.27(-3.07%) |
Feb 13, 2023 | 8.740 | 8.918 | 8.740 | 8.800 | 2,103 | -0.09(-1.01%) |
Feb 10, 2023 | 8.960 | 8.960 | 8.760 | 8.890 | 9,627 | -0.35(-3.76%) |
Feb 09, 2023 | 9.350 | 9.350 | 9.237 | 9.237 | 11,700 | +0.20(+2.20%) |
Feb 08, 2023 | 9.100 | 9.155 | 9.010 | 9.038 | 13,431 | +0.47(+5.46%) |
Feb 07, 2023 | 8.810 | 8.810 | 8.570 | 8.570 | 9,258 | -0.20(-2.22%) |
Feb 06, 2023 | 8.800 | 8.800 | 8.750 | 8.765 | 11,990 | -0.36(-3.95%) |
Feb 03, 2023 | 8.990 | 9.200 | 8.990 | 9.125 | 10,114 | +0.01(+0.05%) |
Feb 02, 2023 | 9.150 | 9.150 | 9.020 | 9.120 | 21,592 | -0.26(-2.72%) |
Feb 01, 2023 | 9.420 | 9.480 | 9.250 | 9.375 | 7,531 | +0.16(+1.74%) |
Jan 31, 2023 | 9.010 | 9.230 | 9.010 | 9.215 | 68,886 | -0.07(-0.81%) |
Jan 30, 2023 | 9.350 | 9.350 | 9.250 | 9.290 | 18,263 | -0.48(-4.91%) |
Jan 27, 2023 | 9.650 | 9.773 | 9.650 | 9.770 | 25,811 | +0.27(+2.84%) |
Jan 26, 2023 | 9.460 | 9.590 | 9.360 | 9.500 | 39,377 | +0.64(+7.22%) |
Jan 25, 2023 | 8.710 | 8.890 | 8.710 | 8.860 | 2,158 | +0.00(+0.00%) |
Jan 24, 2023 | 8.720 | 8.900 | 8.710 | 8.860 | 7,743 | -0.03(-0.34%) |
Jan 23, 2023 | 8.790 | 8.900 | 8.790 | 8.890 | 4,446 | +0.03(+0.34%) |
Jan 20, 2023 | 8.730 | 8.860 | 8.730 | 8.860 | 35,851 | +0.49(+5.88%) |
Jan 19, 2023 | 8.270 | 8.400 | 8.230 | 8.368 | 5,026 | +0.10(+1.19%) |
Jan 18, 2023 | 8.220 | 8.340 | 8.220 | 8.270 | 3,241 | +0.07(+0.85%) |
Jan 17, 2023 | 8.200 | 8.210 | 8.090 | 8.200 | 4,095 | +0.15(+1.86%) |
Jan 13, 2023 | 8.020 | 8.110 | 8.010 | 8.050 | 6,485 | +0.10(+1.26%) |
Jan 12, 2023 | 7.830 | 8.040 | 7.800 | 7.950 | 3,997 | +0.07(+0.89%) |
Jan 11, 2023 | 7.990 | 7.990 | 7.500 | 7.880 | 4,023 | -0.11(-1.38%) |
Jan 10, 2023 | 8.090 | 8.090 | 7.760 | 7.990 | 3,057 | +0.11(+1.33%) |
Jan 09, 2023 | 7.838 | 8.090 | 7.720 | 7.885 | 10,482 | +0.12(+1.61%) |
Jan 06, 2023 | 7.410 | 7.760 | 7.410 | 7.760 | 7,696 | +0.43(+5.87%) |
Jan 05, 2023 | 7.240 | 7.384 | 7.240 | 7.330 | 3,904 | -0.11(-1.48%) |
Jan 04, 2023 | 7.240 | 7.440 | 7.240 | 7.440 | 4,084 | -0.11(-1.46%) |
Jan 03, 2023 | 7.630 | 7.630 | 7.300 | 7.550 | 4,797 | +0.17(+2.30%) |
Dec 30, 2022 | 7.225 | 7.450 | 7.225 | 7.380 | 7,665 | -0.13(-1.73%) |
Dec 29, 2022 | 7.540 | 7.575 | 7.450 | 7.510 | 7,836 | -0.02(-0.32%) |
Dec 28, 2022 | 7.460 | 7.550 | 7.450 | 7.534 | 5,148 | +0.07(+0.99%) |
Dec 27, 2022 | 7.420 | 7.650 | 7.420 | 7.460 | 14,916 | -0.10(-1.32%) |
Dec 23, 2022 | 7.715 | 7.930 | 7.500 | 7.560 | 5,452 | -0.22(-2.83%) |
Dec 22, 2022 | 8.016 | 8.016 | 7.540 | 7.780 | 5,289 | -0.26(-3.22%) |
Dec 21, 2022 | 8.000 | 8.150 | 8.000 | 8.039 | 7,218 | -0.23(-2.79%) |
Dec 20, 2022 | 8.280 | 8.280 | 8.090 | 8.270 | 2,954 | -0.01(-0.12%) |
Dec 19, 2022 | 8.000 | 8.280 | 8.000 | 8.280 | 5,939 | -0.03(-0.36%) |
Dec 16, 2022 | 8.250 | 8.310 | 8.000 | 8.310 | 5,474 | -0.04(-0.48%) |
Dec 15, 2022 | 8.310 | 8.380 | 8.190 | 8.350 | 9,200 | -0.03(-0.36%) |
Dec 14, 2022 | 8.410 | 8.410 | 8.260 | 8.380 | 7,154 | -0.15(-1.76%) |
Dec 13, 2022 | 8.770 | 8.800 | 8.530 | 8.530 | 3,609 | -0.27(-3.07%) |
Dec 12, 2022 | 8.720 | 8.980 | 8.720 | 8.800 | 10,991 | +0.01(+0.11%) |
Dec 09, 2022 | 8.925 | 8.925 | 8.790 | 8.790 | 2,128 | +0.08(+0.92%) |
Dec 07, 2022 | 8.710 | 107 | -0.13(-1.47%) | |||
Dec 06, 2022 | 8.630 | 8.840 | 8.630 | 8.840 | 11,920 | +0.10(+1.14%) |
Dec 05, 2022 | 8.930 | 8.950 | 8.740 | 8.740 | 21,379 | -0.19(-2.13%) |
Dec 02, 2022 | 8.775 | 8.930 | 8.775 | 8.930 | 11,662 | +0.14(+1.56%) |
Dec 01, 2022 | 8.950 | 8.950 | 8.790 | 8.793 | 13,534 | +0.05(+0.61%) |
Nov 30, 2022 | 8.480 | 8.740 | 8.480 | 8.740 | 13,605 | +0.55(+6.73%) |
Nov 29, 2022 | 7.860 | 8.214 | 7.860 | 8.189 | 5,727 | +0.24(+3.01%) |
Nov 28, 2022 | 7.985 | 8.000 | 7.905 | 7.950 | 6,772 | -0.10(-1.24%) |
Nov 25, 2022 | 7.830 | 8.050 | 7.830 | 8.050 | 584 | -0.02(-0.25%) |
Nov 23, 2022 | 8.150 | 8.150 | 8.070 | 8.070 | 7,962 | -0.08(-0.98%) |
Nov 22, 2022 | 8.060 | 8.191 | 8.060 | 8.150 | 18,987 | +0.10(+1.24%) |
Nov 21, 2022 | 8.080 | 8.120 | 7.960 | 8.050 | 5,522 | -0.01(-0.17%) |
Nov 18, 2022 | 8.180 | 8.180 | 8.010 | 8.064 | 3,672 | +0.01(+0.17%) |
Nov 17, 2022 | 8.166 | 8.170 | 7.965 | 8.050 | 10,216 | -0.11(-1.35%) |
Nov 16, 2022 | 8.290 | 8.290 | 8.159 | 8.160 | 5,803 | -0.13(-1.57%) |
Nov 15, 2022 | 8.186 | 8.410 | 8.186 | 8.290 | 16,736 | +0.00(+0.00%) |
Nov 14, 2022 | 8.530 | 8.530 | 8.210 | 8.290 | 41,431 | -0.27(-3.15%) |
Nov 11, 2022 | 8.630 | 8.630 | 8.440 | 8.560 | 8,856 | +0.12(+1.42%) |
Nov 10, 2022 | 8.230 | 8.440 | 8.230 | 8.440 | 8,552 | +0.21(+2.55%) |
Nov 09, 2022 | 8.200 | 8.460 | 8.200 | 8.230 | 11,951 | -0.20(-2.37%) |
Nov 08, 2022 | 8.190 | 8.450 | 8.180 | 8.430 | 49,618 | +0.28(+3.44%) |
Nov 07, 2022 | 7.960 | 8.180 | 7.960 | 8.150 | 30,358 | +0.17(+2.13%) |
Nov 04, 2022 | 7.800 | 7.980 | 7.800 | 7.980 | 19,021 | +0.54(+7.26%) |
Nov 03, 2022 | 7.300 | 7.559 | 7.300 | 7.440 | 4,903 | +0.04(+0.54%) |
Nov 02, 2022 | 7.400 | 7.480 | 7.270 | 7.400 | 8,567 | +0.10(+1.37%) |
Nov 01, 2022 | 7.160 | 7.345 | 7.160 | 7.300 | 12,229 | +0.65(+9.77%) |
Oct 31, 2022 | 6.640 | 6.970 | 6.640 | 6.650 | 1,598 | -0.00(-0.06%) |
Oct 28, 2022 | 6.795 | 6.920 | 6.640 | 6.654 | 22,026 | -0.48(-6.68%) |
Oct 27, 2022 | 7.170 | 7.200 | 7.070 | 7.130 | 1,521 | -0.09(-1.31%) |
Oct 26, 2022 | 7.000 | 7.232 | 6.940 | 7.225 | 8,075 | +0.28(+4.11%) |
Oct 25, 2022 | 6.570 | 6.940 | 6.570 | 6.940 | 2,362 | +0.37(+5.63%) |
Oct 24, 2022 | 6.550 | 6.800 | 6.550 | 6.570 | 17,987 | -0.35(-5.13%) |
Oct 21, 2022 | 6.593 | 6.957 | 6.593 | 6.925 | 4,228 | +0.12(+1.69%) |
Oct 20, 2022 | 6.905 | 7.000 | 6.750 | 6.810 | 11,491 | -0.06(-0.87%) |
Oct 19, 2022 | 6.910 | 7.040 | 6.790 | 6.870 | 5,355 | -0.03(-0.43%) |
Oct 18, 2022 | 6.970 | 6.970 | 6.868 | 6.900 | 4,094 | -0.03(-0.50%) |
Oct 17, 2022 | 6.716 | 6.980 | 6.716 | 6.935 | 13,739 | +0.36(+5.56%) |
Oct 14, 2022 | 6.590 | 6.715 | 6.570 | 6.570 | 3,571 | +0.13(+2.08%) |
Oct 13, 2022 | 6.460 | 6.460 | 6.400 | 6.436 | 8,680 | -0.21(-3.22%) |
Oct 12, 2022 | 6.712 | 6.715 | 6.650 | 6.650 | 3,154 | +0.00(+0.00%) |
Oct 11, 2022 | 6.600 | 6.810 | 6.600 | 6.650 | 7,392 | +0.00(+0.00%) |
Oct 10, 2022 | 6.800 | 6.800 | 6.650 | 6.650 | 7,660 | -0.26(-3.76%) |
Oct 07, 2022 | 7.025 | 7.150 | 6.870 | 6.910 | 15,158 | -0.34(-4.69%) |
Oct 06, 2022 | 7.420 | 7.420 | 7.250 | 7.250 | 2,540 | +0.03(+0.42%) |
Oct 05, 2022 | 6.950 | 7.220 | 6.930 | 7.220 | 22,248 | +0.34(+4.94%) |
Oct 04, 2022 | 6.865 | 7.000 | 6.761 | 6.880 | 12,521 | +0.12(+1.78%) |
Oct 03, 2022 | 6.705 | 6.833 | 6.650 | 6.760 | 5,350 | +0.08(+1.20%) |
Sep 30, 2022 | 6.735 | 6.850 | 6.620 | 6.680 | 7,203 | +0.06(+0.91%) |
Sep 29, 2022 | 6.865 | 6.920 | 6.620 | 6.620 | 34,732 | -0.44(-6.23%) |
Sep 28, 2022 | 7.150 | 7.150 | 6.990 | 7.060 | 18,265 | -0.37(-4.98%) |
Sep 27, 2022 | 7.503 | 7.510 | 7.415 | 7.430 | 18,986 | -0.04(-0.54%) |
Sep 26, 2022 | 7.160 | 7.500 | 7.160 | 7.470 | 31,916 | -0.20(-2.61%) |
Sep 23, 2022 | 7.700 | 7.800 | 7.450 | 7.670 | 22,207 | -0.36(-4.42%) |
Sep 22, 2022 | 7.770 | 8.181 | 7.770 | 8.025 | 6,543 | -0.07(-0.93%) |
Sep 21, 2022 | 8.220 | 8.290 | 8.100 | 8.100 | 8,161 | -0.22(-2.69%) |
Sep 20, 2022 | 8.299 | 8.324 | 8.200 | 8.324 | 4,821 | +0.15(+1.82%) |
Sep 19, 2022 | 8.050 | 8.200 | 8.000 | 8.175 | 18,609 | +0.25(+3.14%) |
Sep 16, 2022 | 8.150 | 8.252 | 7.884 | 7.926 | 33,148 | -0.49(-5.87%) |
Sep 15, 2022 | 8.290 | 8.480 | 8.290 | 8.420 | 9,942 | -0.10(-1.17%) |
Sep 14, 2022 | 8.284 | 8.740 | 8.284 | 8.520 | 5,815 | +0.09(+1.03%) |
Sep 13, 2022 | 8.250 | 8.650 | 8.250 | 8.433 | 6,622 | -0.17(-1.94%) |
Sep 12, 2022 | 8.650 | 8.700 | 8.500 | 8.600 | 11,003 | +0.16(+1.90%) |
Sep 09, 2022 | 8.250 | 8.600 | 8.250 | 8.440 | 25,315 | +0.14(+1.69%) |
Sep 08, 2022 | 8.187 | 8.540 | 8.100 | 8.300 | 15,793 | -0.26(-3.04%) |
Sep 07, 2022 | 8.200 | 8.560 | 8.160 | 8.560 | 8,149 | +0.25(+3.00%) |
Sep 06, 2022 | 8.250 | 8.370 | 8.220 | 8.311 | 13,002 | +0.09(+1.11%) |
Sep 02, 2022 | 8.000 | 8.500 | 8.000 | 8.220 | 8,757 | -0.33(-3.86%) |
Sep 01, 2022 | 8.790 | 8.790 | 8.550 | 8.550 | 20,723 | -0.41(-4.63%) |
Aug 31, 2022 | 9.080 | 9.080 | 8.900 | 8.965 | 2,955 | -0.18(-1.91%) |
Aug 30, 2022 | 9.320 | 9.320 | 8.900 | 9.140 | 5,691 | -0.15(-1.61%) |
Aug 29, 2022 | 9.000 | 9.420 | 9.000 | 9.290 | 4,200 | +0.03(+0.36%) |
Aug 26, 2022 | 9.780 | 9.780 | 8.940 | 9.257 | 25,427 | +0.17(+1.83%) |
Aug 25, 2022 | 9.190 | 9.190 | 9.000 | 9.090 | 7,933 | -0.06(-0.71%) |
Aug 24, 2022 | 9.250 | 9.250 | 9.010 | 9.155 | 5,539 | -0.15(-1.56%) |
Aug 23, 2022 | 9.148 | 9.376 | 9.000 | 9.300 | 2,801 | +0.26(+2.83%) |
Aug 22, 2022 | 8.810 | 9.070 | 8.810 | 9.044 | 7,393 | +0.00(+0.04%) |
Aug 19, 2022 | 8.560 | 9.100 | 8.560 | 9.040 | 4,047 | -0.01(-0.11%) |
Aug 18, 2022 | 9.100 | 9.100 | 9.002 | 9.050 | 7,804 | -0.02(-0.28%) |
Aug 17, 2022 | 9.200 | 9.200 | 9.065 | 9.075 | 19,403 | -0.32(-3.35%) |
Aug 16, 2022 | 9.600 | 9.600 | 9.380 | 9.390 | 8,695 | -0.16(-1.68%) |
Aug 15, 2022 | 9.600 | 9.600 | 9.320 | 9.550 | 10,879 | +0.18(+1.92%) |
Aug 12, 2022 | 9.300 | 9.430 | 9.300 | 9.370 | 8,663 | +0.02(+0.21%) |
Aug 11, 2022 | 9.250 | 9.400 | 9.030 | 9.350 | 8,022 | +0.12(+1.28%) |
Aug 10, 2022 | 9.100 | 9.340 | 9.046 | 9.232 | 14,353 | +0.04(+0.46%) |
Aug 09, 2022 | 9.310 | 9.310 | 8.930 | 9.190 | 16,208 | +0.29(+3.26%) |
Aug 08, 2022 | 9.240 | 9.240 | 8.804 | 8.900 | 21,692 | -0.25(-2.73%) |
Aug 05, 2022 | 9.320 | 9.320 | 9.000 | 9.150 | 11,534 | +0.00(+0.00%) |
Aug 04, 2022 | 9.000 | 9.328 | 9.000 | 9.150 | 10,688 | +0.12(+1.33%) |
Aug 03, 2022 | 8.850 | 9.035 | 8.850 | 9.030 | 13,882 | -0.18(-1.95%) |
Aug 02, 2022 | 9.130 | 9.300 | 8.900 | 9.210 | 11,334 | -0.11(-1.23%) |
Aug 01, 2022 | 8.910 | 9.447 | 8.910 | 9.325 | 12,459 | +0.12(+1.36%) |
Jul 29, 2022 | 9.270 | 9.270 | 9.060 | 9.200 | 13,887 | -0.10(-1.08%) |
Jul 28, 2022 | 9.520 | 9.520 | 9.162 | 9.300 | 12,500 | -0.16(-1.69%) |
Jul 27, 2022 | 9.240 | 9.530 | 9.240 | 9.460 | 3,414 | +0.14(+1.50%) |
Jul 26, 2022 | 9.730 | 9.730 | 9.280 | 9.320 | 18,791 | -0.14(-1.48%) |
Jul 25, 2022 | 9.460 | 9.460 | 9.220 | 9.460 | 6,927 | -0.01(-0.11%) |
Jul 22, 2022 | 9.780 | 9.780 | 9.220 | 9.470 | 9,970 | -0.30(-3.07%) |
Jul 21, 2022 | 9.890 | 9.890 | 9.606 | 9.770 | 9,084 | -0.12(-1.26%) |
Jul 20, 2022 | 10.22 | 10.22 | 9.750 | 9.895 | 6,735 | -0.01(-0.05%) |
Jul 19, 2022 | 10.04 | 10.04 | 9.750 | 9.900 | 3,119 | -0.05(-0.47%) |
Jul 18, 2022 | 9.952 | 9.952 | 9.700 | 9.947 | 1,952 | +0.36(+3.72%) |
Jul 15, 2022 | 9.560 | 10.02 | 9.560 | 9.590 | 2,766 | +0.06(+0.68%) |
Jul 14, 2022 | 9.650 | 9.650 | 9.500 | 9.525 | 7,179 | -0.12(-1.24%) |
Jul 13, 2022 | 9.648 | 9.650 | 9.450 | 9.645 | 9,239 | -0.14(-1.39%) |
Jul 12, 2022 | 10.01 | 10.01 | 9.580 | 9.780 | 11,344 | -0.22(-2.20%) |
Jul 11, 2022 | 10.21 | 10.21 | 9.868 | 10.00 | 7,242 | -0.69(-6.45%) |
Jul 08, 2022 | 10.29 | 10.70 | 10.29 | 10.69 | 2,969 | +0.17(+1.65%) |
Jul 07, 2022 | 10.39 | 10.60 | 10.30 | 10.52 | 1,144 | -0.13(-1.26%) |
Jul 06, 2022 | 10.69 | 10.76 | 10.52 | 10.65 | 1,948 | +0.05(+0.49%) |
Jul 05, 2022 | 10.72 | 10.72 | 10.55 | 10.60 | 5,330 | -0.43(-3.92%) |
Jul 01, 2022 | 10.84 | 11.12 | 10.84 | 11.03 | 9,847 | +0.19(+1.79%) |
Jun 30, 2022 | 10.86 | 10.86 | 10.75 | 10.84 | 1,230 | -0.09(-0.86%) |
Jun 29, 2022 | 10.94 | 11.02 | 10.90 | 10.93 | 4,351 | -0.37(-3.27%) |
Jun 28, 2022 | 11.40 | 11.40 | 11.30 | 11.30 | 2,908 | -0.05(-0.48%) |
Jun 27, 2022 | 10.89 | 11.49 | 10.89 | 11.36 | 2,239 | +0.86(+8.14%) |
Jun 24, 2022 | 10.46 | 10.50 | 10.40 | 10.50 | 6,164 | +0.18(+1.74%) |
Jun 23, 2022 | 10.50 | 10.50 | 10.30 | 10.32 | 8,454 | -0.05(-0.48%) |
Jun 22, 2022 | 10.38 | 10.38 | 10.36 | 10.37 | 2,209 | -0.16(-1.52%) |
Jun 21, 2022 | 9.940 | 10.60 | 9.940 | 10.53 | 20,046 | -0.07(-0.66%) |
Jun 17, 2022 | 10.81 | 10.81 | 10.50 | 10.60 | 20,489 | -2.69(-20.24%) |
Jun 16, 2022 | 13.33 | 13.68 | 13.29 | 13.29 | 14,930 | -0.61(-4.39%) |
Jun 15, 2022 | 13.65 | 14.03 | 13.65 | 13.90 | 12,354 | +0.02(+0.14%) |
Jun 14, 2022 | 14.00 | 14.00 | 13.44 | 13.88 | 12,049 | +0.28(+2.06%) |
Jun 13, 2022 | 13.65 | 13.82 | 13.60 | 13.60 | 25,933 | -0.18(-1.31%) |
Jun 10, 2022 | 13.88 | 13.93 | 13.72 | 13.78 | 18,364 | +0.26(+1.92%) |
Jun 09, 2022 | 13.68 | 13.95 | 13.52 | 13.52 | 14,743 | -0.33(-2.38%) |
Jun 08, 2022 | 13.28 | 14.00 | 13.28 | 13.85 | 51,221 | +0.70(+5.32%) |
Jun 07, 2022 | 13.16 | 13.23 | 13.07 | 13.15 | 4,750 | -0.10(-0.75%) |
Jun 06, 2022 | 13.60 | 13.60 | 13.20 | 13.25 | 19,940 | +1.12(+9.23%) |
Jun 03, 2022 | 12.19 | 12.30 | 12.13 | 12.13 | 15,186 | -0.11(-0.90%) |
Jun 02, 2022 | 12.14 | 12.24 | 12.06 | 12.24 | 11,397 | +0.11(+0.91%) |
Jun 01, 2022 | 12.53 | 12.53 | 12.13 | 12.13 | 12,258 | -0.73(-5.71%) |
May 31, 2022 | 12.69 | 12.90 | 12.69 | 12.87 | 6,219 | -0.03(-0.27%) |
May 27, 2022 | 12.81 | 12.90 | 12.69 | 12.90 | 11,656 | +0.10(+0.78%) |
May 26, 2022 | 12.77 | 12.96 | 12.77 | 12.80 | 6,462 | +0.30(+2.40%) |
May 25, 2022 | 12.64 | 12.64 | 12.33 | 12.50 | 9,498 | -0.06(-0.48%) |
May 24, 2022 | 12.78 | 12.81 | 12.48 | 12.56 | 9,571 | -0.24(-1.88%) |
May 23, 2022 | 12.88 | 12.90 | 12.77 | 12.80 | 24,938 | +0.50(+4.07%) |
May 20, 2022 | 12.88 | 12.88 | 12.30 | 12.30 | 31,287 | -0.55(-4.28%) |
May 19, 2022 | 12.71 | 12.85 | 12.59 | 12.85 | 3,623 | +0.80(+6.64%) |
May 18, 2022 | 12.56 | 12.56 | 12.05 | 12.05 | 5,623 | -0.23(-1.87%) |
May 17, 2022 | 12.24 | 12.34 | 12.06 | 12.28 | 8,953 | +0.78(+6.81%) |
May 16, 2022 | 11.44 | 11.50 | 11.44 | 11.50 | 2,111 | -0.15(-1.31%) |
May 13, 2022 | 11.07 | 11.66 | 11.00 | 11.65 | 4,040 | +0.65(+5.91%) |
May 12, 2022 | 10.83 | 11.50 | 10.83 | 11.00 | 19,465 | -0.22(-1.96%) |
May 11, 2022 | 11.12 | 11.60 | 11.09 | 11.22 | 10,188 | +0.48(+4.47%) |
May 10, 2022 | 11.07 | 11.07 | 10.56 | 10.74 | 14,591 | +0.37(+3.57%) |
May 09, 2022 | 10.80 | 11.00 | 10.32 | 10.37 | 19,519 | -0.73(-6.58%) |
May 06, 2022 | 11.20 | 11.20 | 11.05 | 11.10 | 23,824 | -0.26(-2.29%) |
May 05, 2022 | 11.26 | 11.50 | 11.25 | 11.36 | 10,500 | -0.14(-1.22%) |
May 04, 2022 | 11.74 | 11.74 | 11.40 | 11.50 | 3,497 | -0.10(-0.86%) |
May 03, 2022 | 11.80 | 11.80 | 11.20 | 11.60 | 13,513 | +0.15(+1.31%) |