Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.372 | 5.592 | 5.372 | 5.540 | 3,918 | +0.04(+0.73%) |
Apr 27, 2023 | 5.675 | 5.675 | 5.380 | 5.500 | 6,375 | -0.14(-2.55%) |
Apr 26, 2023 | 5.600 | 5.720 | 5.560 | 5.644 | 9,607 | +0.04(+0.78%) |
Apr 25, 2023 | 5.700 | 5.900 | 5.600 | 5.600 | 10,096 | -0.16(-2.83%) |
Apr 24, 2023 | 5.720 | 5.900 | 5.720 | 5.763 | 7,917 | +0.05(+0.93%) |
Apr 21, 2023 | 5.638 | 5.710 | 5.543 | 5.710 | 9,129 | +0.05(+0.88%) |
Apr 20, 2023 | 5.940 | 5.940 | 5.660 | 5.660 | 3,318 | -0.14(-2.41%) |
Apr 19, 2023 | 5.820 | 5.840 | 5.800 | 5.800 | 4,133 | +0.02(+0.35%) |
Apr 18, 2023 | 5.850 | 6.019 | 5.590 | 5.780 | 7,875 | -0.14(-2.35%) |
Apr 17, 2023 | 5.550 | 6.300 | 5.500 | 5.919 | 47,042 | +0.24(+4.23%) |
Apr 14, 2023 | 5.700 | 5.800 | 5.600 | 5.679 | 7,486 | -0.02(-0.37%) |
Apr 13, 2023 | 5.839 | 5.858 | 5.700 | 5.700 | 7,697 | -0.05(-0.87%) |
Apr 12, 2023 | 6.040 | 6.040 | 5.750 | 5.750 | 18,545 | -0.10(-1.71%) |
Apr 11, 2023 | 6.080 | 6.080 | 5.850 | 5.850 | 8,158 | -0.21(-3.47%) |
Apr 10, 2023 | 5.800 | 6.100 | 5.770 | 6.060 | 17,038 | +0.29(+5.03%) |
Apr 06, 2023 | 5.910 | 5.910 | 5.770 | 5.770 | 3,999 | -0.19(-3.19%) |
Apr 05, 2023 | 5.940 | 5.990 | 5.740 | 5.960 | 8,696 | +0.01(+0.20%) |
Apr 04, 2023 | 5.920 | 5.971 | 5.770 | 5.948 | 4,201 | +0.11(+1.85%) |
Apr 03, 2023 | 5.977 | 6.000 | 5.840 | 5.840 | 7,338 | -0.10(-1.68%) |
Mar 31, 2023 | 5.900 | 6.000 | 5.884 | 5.940 | 24,137 | +0.06(+1.02%) |
Mar 30, 2023 | 5.880 | 5.890 | 5.847 | 5.880 | 3,295 | +0.09(+1.55%) |
Mar 29, 2023 | 5.820 | 5.900 | 5.750 | 5.790 | 5,692 | -0.03(-0.52%) |
Mar 28, 2023 | 5.800 | 5.850 | 5.660 | 5.820 | 9,818 | +0.02(+0.34%) |
Mar 27, 2023 | 5.620 | 5.800 | 5.610 | 5.800 | 20,238 | +0.24(+4.32%) |
Mar 24, 2023 | 5.200 | 5.590 | 5.200 | 5.560 | 50,119 | +0.37(+7.13%) |
Mar 23, 2023 | 5.040 | 5.210 | 5.040 | 5.190 | 15,004 | +0.07(+1.37%) |
Mar 22, 2023 | 5.324 | 5.330 | 5.053 | 5.120 | 28,026 | -0.07(-1.35%) |
Mar 21, 2023 | 5.150 | 5.460 | 5.150 | 5.190 | 2,587 | +0.13(+2.57%) |
Mar 20, 2023 | 5.460 | 5.460 | 5.060 | 5.060 | 24,237 | -0.35(-6.47%) |
Mar 17, 2023 | 5.380 | 5.430 | 5.220 | 5.410 | 5,300 | +0.04(+0.74%) |
Mar 16, 2023 | 5.150 | 5.442 | 5.150 | 5.370 | 5,947 | +0.20(+3.87%) |
Mar 15, 2023 | 5.020 | 5.480 | 5.020 | 5.170 | 40,111 | -0.13(-2.45%) |
Mar 14, 2023 | 5.250 | 5.355 | 5.190 | 5.300 | 13,280 | +0.14(+2.71%) |
Mar 13, 2023 | 5.170 | 5.270 | 5.160 | 5.160 | 12,332 | -0.01(-0.19%) |
Mar 10, 2023 | 5.280 | 5.520 | 5.170 | 5.170 | 15,707 | -0.01(-0.19%) |
Mar 09, 2023 | 5.310 | 5.345 | 5.180 | 5.180 | 14,178 | -0.11(-2.08%) |
Mar 08, 2023 | 5.490 | 5.520 | 5.190 | 5.290 | 18,485 | -0.26(-4.68%) |
Mar 07, 2023 | 5.550 | 5.555 | 5.481 | 5.550 | 34,501 | -0.05(-0.89%) |
Mar 06, 2023 | 5.640 | 5.640 | 5.510 | 5.600 | 12,821 | -0.14(-2.44%) |
Mar 03, 2023 | 5.685 | 5.740 | 5.460 | 5.740 | 26,231 | +0.07(+1.23%) |
Mar 02, 2023 | 5.650 | 5.825 | 5.593 | 5.670 | 15,713 | +0.01(+0.18%) |
Mar 01, 2023 | 5.650 | 5.840 | 5.521 | 5.660 | 10,714 | -0.03(-0.53%) |
Feb 28, 2023 | 6.000 | 6.000 | 5.610 | 5.690 | 42,892 | +0.00(+0.00%) |
Feb 27, 2023 | 5.730 | 5.730 | 5.570 | 5.690 | 20,068 | +0.12(+2.15%) |
Feb 24, 2023 | 5.730 | 5.760 | 5.550 | 5.570 | 10,004 | -0.17(-2.96%) |
Feb 23, 2023 | 5.749 | 5.820 | 5.720 | 5.740 | 4,533 | +0.11(+1.95%) |
Feb 22, 2023 | 5.590 | 5.660 | 5.520 | 5.630 | 9,967 | +0.07(+1.26%) |
Feb 21, 2023 | 5.750 | 5.750 | 5.560 | 5.560 | 12,274 | -0.22(-3.72%) |
Feb 17, 2023 | 5.798 | 5.820 | 5.720 | 5.775 | 6,078 | -0.05(-0.86%) |
Feb 16, 2023 | 5.770 | 5.880 | 5.750 | 5.825 | 5,770 | -0.00(-0.09%) |
Feb 15, 2023 | 5.640 | 5.853 | 5.640 | 5.830 | 11,805 | -0.01(-0.17%) |
Feb 14, 2023 | 5.660 | 5.909 | 5.660 | 5.840 | 9,072 | +0.04(+0.69%) |
Feb 13, 2023 | 5.780 | 5.850 | 5.700 | 5.800 | 13,666 | -0.01(-0.17%) |
Feb 10, 2023 | 5.810 | 5.822 | 5.750 | 5.810 | 5,768 | -0.04(-0.68%) |
Feb 09, 2023 | 5.850 | 5.925 | 5.820 | 5.850 | 8,874 | +0.03(+0.52%) |
Feb 08, 2023 | 5.800 | 5.850 | 5.800 | 5.820 | 5,994 | -0.05(-0.85%) |
Feb 07, 2023 | 5.970 | 6.000 | 5.840 | 5.870 | 15,934 | -0.08(-1.43%) |
Feb 06, 2023 | 5.810 | 6.043 | 5.810 | 5.955 | 3,871 | +0.15(+2.50%) |
Feb 03, 2023 | 5.900 | 6.213 | 5.800 | 5.810 | 32,666 | -0.31(-5.07%) |
Feb 02, 2023 | 6.180 | 6.250 | 6.050 | 6.120 | 20,541 | +0.05(+0.82%) |
Feb 01, 2023 | 6.030 | 6.200 | 5.850 | 6.070 | 16,169 | +0.07(+1.17%) |
Jan 31, 2023 | 5.850 | 6.025 | 5.850 | 6.000 | 11,003 | +0.15(+2.56%) |
Jan 30, 2023 | 5.960 | 5.960 | 5.850 | 5.850 | 4,835 | -0.22(-3.55%) |
Jan 27, 2023 | 5.930 | 6.178 | 5.930 | 6.066 | 8,456 | +0.04(+0.59%) |
Jan 26, 2023 | 6.030 | 6.111 | 5.959 | 6.030 | 2,768 | +0.00(+0.00%) |
Jan 25, 2023 | 6.120 | 6.120 | 5.911 | 6.030 | 5,523 | -0.11(-1.79%) |
Jan 24, 2023 | 6.120 | 6.160 | 6.120 | 6.140 | 4,233 | +0.02(+0.33%) |
Jan 23, 2023 | 6.180 | 6.250 | 6.120 | 6.120 | 10,992 | -0.06(-0.97%) |
Jan 20, 2023 | 6.100 | 6.248 | 6.100 | 6.180 | 5,052 | +0.07(+1.15%) |
Jan 19, 2023 | 6.177 | 6.177 | 6.085 | 6.110 | 7,915 | -0.06(-0.97%) |
Jan 18, 2023 | 6.350 | 6.350 | 6.170 | 6.170 | 15,081 | -0.19(-2.99%) |
Jan 17, 2023 | 6.220 | 6.432 | 6.150 | 6.360 | 12,328 | +0.09(+1.44%) |
Jan 13, 2023 | 6.070 | 6.340 | 6.070 | 6.270 | 25,803 | +0.21(+3.47%) |
Jan 12, 2023 | 6.215 | 6.215 | 6.050 | 6.060 | 12,848 | +0.01(+0.17%) |
Jan 11, 2023 | 5.900 | 6.110 | 5.742 | 6.050 | 25,208 | +0.10(+1.68%) |
Jan 10, 2023 | 5.510 | 5.984 | 5.510 | 5.950 | 39,808 | +0.37(+6.63%) |
Jan 09, 2023 | 5.470 | 5.680 | 5.470 | 5.580 | 10,013 | +0.11(+2.01%) |
Jan 06, 2023 | 5.320 | 5.638 | 5.320 | 5.470 | 25,577 | +0.26(+4.97%) |
Jan 05, 2023 | 5.190 | 5.320 | 5.190 | 5.211 | 6,986 | -0.06(-1.12%) |
Jan 04, 2023 | 5.170 | 5.320 | 5.100 | 5.270 | 9,147 | +0.09(+1.74%) |
Jan 03, 2023 | 5.050 | 5.180 | 5.000 | 5.180 | 34,792 | +0.04(+0.78%) |
Dec 30, 2022 | 5.120 | 5.204 | 5.030 | 5.140 | 21,927 | +0.05(+0.98%) |
Dec 29, 2022 | 5.040 | 5.155 | 5.030 | 5.090 | 7,932 | +0.06(+1.19%) |
Dec 28, 2022 | 5.030 | 5.100 | 4.970 | 5.030 | 23,782 | -0.01(-0.20%) |
Dec 27, 2022 | 5.115 | 5.115 | 5.030 | 5.040 | 12,620 | -0.07(-1.37%) |
Dec 23, 2022 | 4.950 | 5.330 | 4.950 | 5.110 | 66,124 | +0.15(+3.02%) |
Dec 22, 2022 | 5.280 | 5.294 | 4.960 | 4.960 | 50,287 | -0.32(-6.06%) |
Dec 21, 2022 | 5.080 | 5.450 | 5.050 | 5.280 | 14,251 | +0.28(+5.60%) |
Dec 20, 2022 | 5.095 | 5.095 | 4.970 | 5.000 | 15,340 | +0.04(+0.81%) |
Dec 19, 2022 | 4.920 | 5.060 | 4.920 | 4.960 | 18,553 | +0.01(+0.20%) |
Dec 16, 2022 | 5.079 | 5.079 | 4.950 | 4.950 | 39,297 | -0.08(-1.59%) |
Dec 15, 2022 | 5.130 | 5.250 | 5.020 | 5.030 | 16,667 | -0.12(-2.33%) |
Dec 14, 2022 | 5.150 | 5.300 | 5.150 | 5.150 | 7,881 | -0.03(-0.58%) |
Dec 13, 2022 | 5.160 | 5.320 | 5.120 | 5.180 | 32,879 | -0.07(-1.33%) |
Dec 12, 2022 | 5.550 | 5.560 | 5.170 | 5.250 | 66,619 | -0.32(-5.75%) |
Dec 09, 2022 | 5.760 | 5.760 | 5.550 | 5.570 | 15,380 | -0.21(-3.63%) |
Dec 08, 2022 | 5.570 | 5.860 | 5.551 | 5.780 | 9,753 | +0.06(+1.05%) |
Dec 07, 2022 | 5.780 | 5.780 | 5.640 | 5.720 | 22,199 | -0.08(-1.38%) |
Dec 06, 2022 | 5.910 | 5.990 | 5.720 | 5.800 | 57,444 | -0.14(-2.36%) |
Dec 05, 2022 | 5.960 | 6.000 | 5.910 | 5.940 | 34,020 | -0.15(-2.43%) |
Dec 02, 2022 | 6.070 | 6.110 | 6.040 | 6.088 | 8,951 | -0.07(-1.15%) |
Dec 01, 2022 | 6.131 | 6.280 | 6.061 | 6.159 | 2,762 | -0.03(-0.50%) |
Nov 30, 2022 | 6.200 | 6.200 | 6.060 | 6.190 | 8,710 | +0.07(+1.21%) |
Nov 29, 2022 | 6.085 | 6.150 | 6.070 | 6.116 | 22,306 | +0.02(+0.27%) |
Nov 28, 2022 | 6.110 | 6.150 | 6.060 | 6.100 | 33,080 | -0.05(-0.81%) |
Nov 25, 2022 | 6.200 | 6.200 | 6.150 | 6.150 | 4,784 | -0.02(-0.32%) |
Nov 23, 2022 | 6.160 | 6.240 | 6.150 | 6.170 | 86,920 | -0.08(-1.36%) |
Nov 22, 2022 | 6.270 | 6.270 | 6.100 | 6.255 | 122,451 | +0.05(+0.89%) |
Nov 21, 2022 | 6.360 | 6.366 | 6.150 | 6.200 | 44,904 | -0.10(-1.59%) |
Nov 18, 2022 | 6.520 | 6.640 | 6.300 | 6.300 | 21,720 | -0.22(-3.37%) |
Nov 17, 2022 | 6.300 | 6.567 | 6.300 | 6.520 | 28,396 | +0.12(+1.87%) |
Nov 16, 2022 | 6.950 | 6.950 | 6.150 | 6.400 | 66,652 | -0.89(-12.21%) |
Nov 15, 2022 | 6.800 | 7.462 | 6.410 | 7.290 | 89,247 | +0.40(+5.86%) |
Nov 14, 2022 | 6.990 | 6.990 | 6.680 | 6.887 | 28,725 | +0.01(+0.10%) |
Nov 11, 2022 | 6.551 | 6.890 | 6.551 | 6.880 | 15,643 | +0.36(+5.52%) |
Nov 10, 2022 | 6.490 | 6.600 | 6.310 | 6.520 | 32,296 | +0.22(+3.49%) |
Nov 09, 2022 | 6.350 | 6.450 | 6.210 | 6.300 | 4,924 | -0.18(-2.78%) |
Nov 08, 2022 | 6.250 | 6.650 | 6.250 | 6.480 | 10,833 | +0.21(+3.27%) |
Nov 07, 2022 | 6.110 | 6.620 | 6.050 | 6.275 | 22,731 | +0.14(+2.20%) |
Nov 04, 2022 | 6.184 | 6.250 | 6.110 | 6.140 | 9,819 | -0.15(-2.38%) |
Nov 03, 2022 | 6.410 | 6.450 | 6.280 | 6.290 | 7,406 | -0.25(-3.82%) |
Nov 02, 2022 | 6.610 | 6.610 | 6.350 | 6.540 | 11,139 | +0.06(+0.93%) |
Nov 01, 2022 | 6.810 | 6.894 | 6.480 | 6.480 | 9,257 | -0.29(-4.28%) |
Oct 31, 2022 | 6.750 | 6.860 | 6.630 | 6.770 | 13,829 | +0.05(+0.74%) |
Oct 28, 2022 | 6.500 | 6.834 | 6.500 | 6.720 | 24,050 | +0.19(+2.91%) |
Oct 27, 2022 | 6.650 | 6.770 | 6.410 | 6.530 | 7,418 | +0.02(+0.31%) |
Oct 26, 2022 | 6.077 | 6.550 | 6.077 | 6.510 | 28,855 | +0.32(+5.17%) |
Oct 25, 2022 | 6.420 | 6.540 | 6.116 | 6.190 | 42,624 | -0.25(-3.88%) |
Oct 24, 2022 | 6.350 | 6.440 | 6.200 | 6.440 | 3,745 | +0.19(+3.04%) |
Oct 21, 2022 | 6.090 | 6.354 | 6.010 | 6.250 | 20,243 | +0.07(+1.13%) |
Oct 20, 2022 | 6.120 | 6.333 | 6.120 | 6.180 | 10,233 | +0.15(+2.49%) |
Oct 19, 2022 | 6.050 | 6.237 | 6.011 | 6.030 | 6,799 | +0.00(+0.00%) |
Oct 18, 2022 | 6.070 | 6.293 | 6.020 | 6.030 | 11,469 | -0.01(-0.17%) |
Oct 17, 2022 | 6.400 | 6.400 | 6.010 | 6.040 | 22,511 | -0.11(-1.79%) |
Oct 14, 2022 | 6.050 | 6.370 | 6.000 | 6.150 | 5,441 | +0.04(+0.65%) |
Oct 13, 2022 | 6.110 | 6.130 | 5.970 | 6.110 | 26,448 | -0.01(-0.16%) |
Oct 12, 2022 | 6.100 | 6.249 | 6.000 | 6.120 | 11,374 | +0.11(+1.83%) |
Oct 11, 2022 | 6.244 | 6.244 | 6.010 | 6.010 | 24,055 | -0.14(-2.28%) |
Oct 10, 2022 | 6.200 | 6.260 | 6.150 | 6.150 | 8,920 | -0.08(-1.28%) |
Oct 07, 2022 | 6.320 | 6.440 | 6.160 | 6.230 | 13,465 | -0.17(-2.66%) |
Oct 06, 2022 | 6.490 | 6.580 | 6.300 | 6.400 | 15,965 | -0.15(-2.29%) |
Oct 05, 2022 | 6.400 | 6.670 | 6.385 | 6.550 | 6,150 | +0.10(+1.55%) |
Oct 04, 2022 | 6.400 | 6.601 | 6.400 | 6.450 | 12,820 | +0.15(+2.38%) |
Oct 03, 2022 | 6.390 | 6.470 | 6.130 | 6.300 | 24,299 | -0.17(-2.63%) |
Sep 30, 2022 | 6.540 | 6.540 | 6.320 | 6.470 | 9,899 | -0.02(-0.31%) |
Sep 29, 2022 | 6.470 | 6.627 | 6.250 | 6.490 | 9,886 | +0.02(+0.31%) |
Sep 28, 2022 | 6.414 | 6.660 | 6.366 | 6.470 | 18,410 | +0.08(+1.25%) |
Sep 27, 2022 | 6.500 | 6.590 | 6.250 | 6.390 | 18,502 | +0.27(+4.41%) |
Sep 26, 2022 | 6.200 | 6.330 | 6.050 | 6.120 | 23,850 | -0.19(-3.01%) |
Sep 23, 2022 | 6.100 | 6.425 | 6.010 | 6.310 | 55,214 | +0.07(+1.12%) |
Sep 22, 2022 | 6.330 | 6.360 | 6.150 | 6.240 | 46,711 | -0.07(-1.11%) |
Sep 21, 2022 | 6.290 | 6.810 | 6.290 | 6.310 | 20,442 | +0.01(+0.16%) |
Sep 20, 2022 | 6.300 | 6.470 | 6.130 | 6.300 | 52,383 | -0.16(-2.48%) |
Sep 19, 2022 | 6.550 | 6.670 | 6.400 | 6.460 | 24,804 | -0.22(-3.29%) |
Sep 16, 2022 | 6.590 | 6.690 | 6.450 | 6.680 | 38,540 | -0.08(-1.18%) |
Sep 15, 2022 | 6.920 | 6.940 | 6.645 | 6.760 | 14,085 | -0.01(-0.15%) |
Sep 14, 2022 | 6.890 | 6.990 | 6.610 | 6.770 | 40,111 | -0.19(-2.73%) |
Sep 13, 2022 | 7.100 | 7.200 | 6.880 | 6.960 | 22,366 | -0.20(-2.79%) |
Sep 12, 2022 | 7.380 | 7.380 | 7.130 | 7.160 | 51,606 | -0.14(-1.92%) |
Sep 09, 2022 | 7.340 | 7.440 | 7.012 | 7.300 | 60,850 | +0.04(+0.55%) |
Sep 08, 2022 | 6.500 | 7.415 | 6.500 | 7.260 | 172,879 | +0.93(+14.69%) |
Sep 07, 2022 | 6.120 | 6.420 | 6.120 | 6.330 | 34,834 | +0.01(+0.16%) |
Sep 06, 2022 | 6.620 | 6.730 | 6.240 | 6.320 | 27,211 | -0.28(-4.24%) |
Sep 02, 2022 | 6.660 | 6.820 | 6.430 | 6.600 | 59,353 | -0.02(-0.30%) |
Sep 01, 2022 | 6.680 | 6.820 | 6.440 | 6.620 | 117,875 | -0.15(-2.22%) |
Aug 31, 2022 | 6.840 | 6.898 | 6.682 | 6.770 | 30,176 | -0.11(-1.60%) |
Aug 30, 2022 | 6.940 | 6.940 | 6.700 | 6.880 | 60,135 | +0.02(+0.29%) |
Aug 29, 2022 | 6.770 | 6.990 | 6.705 | 6.860 | 36,851 | -0.04(-0.58%) |
Aug 26, 2022 | 7.060 | 7.120 | 6.700 | 6.900 | 57,425 | -0.25(-3.50%) |
Aug 25, 2022 | 7.100 | 7.264 | 7.000 | 7.150 | 69,107 | +0.10(+1.42%) |
Aug 24, 2022 | 7.050 | 7.330 | 7.021 | 7.050 | 11,401 | -0.10(-1.40%) |
Aug 23, 2022 | 7.130 | 7.300 | 6.967 | 7.150 | 29,758 | +0.01(+0.14%) |
Aug 22, 2022 | 7.040 | 7.140 | 6.820 | 7.140 | 33,229 | -0.05(-0.70%) |
Aug 19, 2022 | 7.320 | 7.460 | 7.110 | 7.190 | 57,533 | -0.16(-2.18%) |
Aug 18, 2022 | 7.700 | 7.700 | 7.320 | 7.350 | 37,761 | -0.35(-4.55%) |
Aug 17, 2022 | 8.070 | 8.070 | 7.300 | 7.700 | 113,900 | -0.49(-5.98%) |
Aug 16, 2022 | 7.980 | 8.500 | 7.860 | 8.190 | 116,141 | +0.17(+2.12%) |
Aug 15, 2022 | 8.260 | 8.370 | 7.980 | 8.020 | 44,537 | -0.39(-4.64%) |
Aug 12, 2022 | 8.070 | 8.500 | 8.047 | 8.410 | 26,304 | +0.37(+4.60%) |
Aug 11, 2022 | 8.080 | 8.392 | 7.870 | 8.040 | 32,666 | -0.04(-0.50%) |
Aug 10, 2022 | 7.800 | 8.170 | 7.800 | 8.080 | 35,595 | +0.36(+4.66%) |
Aug 09, 2022 | 7.870 | 8.020 | 7.520 | 7.720 | 35,423 | -0.21(-2.65%) |
Aug 08, 2022 | 8.220 | 8.230 | 7.833 | 7.930 | 58,991 | -0.31(-3.76%) |
Aug 05, 2022 | 8.300 | 8.460 | 8.010 | 8.240 | 35,225 | -0.07(-0.84%) |
Aug 04, 2022 | 8.330 | 8.415 | 8.185 | 8.310 | 23,140 | -0.05(-0.60%) |
Aug 03, 2022 | 8.390 | 8.570 | 8.240 | 8.360 | 30,864 | +0.15(+1.83%) |
Aug 02, 2022 | 8.070 | 8.300 | 7.937 | 8.210 | 13,650 | +0.13(+1.61%) |
Aug 01, 2022 | 8.190 | 8.265 | 8.000 | 8.080 | 35,227 | -0.10(-1.22%) |
Jul 29, 2022 | 8.270 | 8.490 | 8.110 | 8.180 | 32,433 | -0.09(-1.09%) |
Jul 28, 2022 | 8.080 | 8.475 | 8.080 | 8.270 | 48,593 | +0.17(+2.10%) |
Jul 27, 2022 | 7.810 | 8.170 | 7.730 | 8.100 | 37,189 | +0.41(+5.33%) |
Jul 26, 2022 | 7.720 | 8.185 | 7.630 | 7.690 | 150,072 | -1.03(-11.81%) |
Jul 25, 2022 | 9.010 | 9.010 | 8.450 | 8.720 | 50,436 | -0.26(-2.90%) |
Jul 22, 2022 | 9.030 | 9.210 | 8.860 | 8.980 | 60,703 | +0.00(+0.00%) |
Jul 21, 2022 | 8.670 | 9.100 | 8.400 | 8.980 | 77,502 | +0.28(+3.22%) |
Jul 20, 2022 | 7.650 | 8.830 | 7.650 | 8.700 | 124,668 | +1.05(+13.73%) |
Jul 19, 2022 | 7.480 | 7.750 | 7.460 | 7.650 | 61,066 | +0.24(+3.24%) |
Jul 18, 2022 | 7.460 | 7.860 | 7.300 | 7.410 | 57,687 | -0.06(-0.80%) |
Jul 15, 2022 | 7.400 | 7.500 | 7.300 | 7.470 | 41,700 | +0.09(+1.22%) |
Jul 14, 2022 | 7.290 | 7.500 | 7.080 | 7.380 | 32,443 | +0.01(+0.14%) |
Jul 13, 2022 | 7.160 | 7.450 | 6.860 | 7.370 | 34,245 | +0.03(+0.41%) |
Jul 12, 2022 | 7.770 | 7.785 | 7.080 | 7.340 | 131,760 | -0.53(-6.73%) |
Jul 11, 2022 | 8.000 | 8.100 | 7.832 | 7.870 | 61,869 | -0.29(-3.55%) |
Jul 08, 2022 | 8.130 | 8.250 | 8.010 | 8.160 | 30,789 | -0.05(-0.61%) |
Jul 07, 2022 | 8.300 | 8.450 | 8.040 | 8.210 | 56,433 | -0.02(-0.24%) |
Jul 06, 2022 | 8.120 | 8.240 | 8.030 | 8.230 | 35,895 | +0.17(+2.11%) |
Jul 05, 2022 | 7.660 | 8.220 | 7.650 | 8.060 | 50,131 | +0.22(+2.81%) |
Jul 01, 2022 | 8.390 | 8.660 | 7.748 | 7.840 | 134,155 | -0.64(-7.55%) |
Jun 30, 2022 | 8.080 | 8.738 | 7.990 | 8.480 | 101,755 | +0.25(+3.04%) |
Jun 29, 2022 | 8.660 | 8.789 | 8.068 | 8.230 | 101,260 | -0.34(-3.97%) |
Jun 28, 2022 | 8.610 | 8.850 | 8.440 | 8.570 | 107,094 | +0.10(+1.18%) |
Jun 27, 2022 | 8.610 | 8.800 | 8.410 | 8.470 | 88,958 | -0.07(-0.82%) |
Jun 24, 2022 | 8.120 | 8.740 | 7.760 | 8.540 | 93,006 | +0.56(+7.02%) |
Jun 23, 2022 | 8.340 | 8.530 | 7.917 | 7.980 | 107,264 | -0.30(-3.62%) |
Jun 22, 2022 | 8.500 | 8.790 | 8.250 | 8.280 | 192,112 | -0.22(-2.59%) |
Jun 21, 2022 | 7.510 | 8.820 | 7.510 | 8.500 | 295,089 | +0.88(+11.55%) |
Jun 17, 2022 | 7.220 | 7.870 | 7.116 | 7.620 | 88,881 | +0.30(+4.10%) |
Jun 16, 2022 | 7.220 | 7.420 | 7.110 | 7.320 | 54,522 | -0.08(-1.08%) |
Jun 15, 2022 | 7.110 | 7.590 | 7.015 | 7.400 | 64,075 | +0.36(+5.11%) |
Jun 14, 2022 | 6.870 | 7.660 | 6.602 | 7.040 | 118,993 | +0.16(+2.33%) |
Jun 13, 2022 | 6.990 | 7.080 | 6.580 | 6.880 | 127,702 | -0.32(-4.44%) |
Jun 10, 2022 | 7.330 | 7.470 | 6.961 | 7.200 | 59,677 | -0.51(-6.61%) |
Jun 09, 2022 | 7.630 | 7.900 | 7.620 | 7.710 | 53,709 | -0.01(-0.13%) |
Jun 08, 2022 | 7.730 | 7.889 | 7.560 | 7.720 | 41,878 | -0.13(-1.66%) |
Jun 07, 2022 | 7.510 | 7.970 | 7.506 | 7.850 | 58,545 | +0.27(+3.56%) |
Jun 06, 2022 | 7.540 | 7.770 | 7.540 | 7.580 | 99,070 | -0.05(-0.66%) |
Jun 03, 2022 | 7.320 | 7.770 | 7.200 | 7.630 | 85,620 | +0.25(+3.39%) |
Jun 02, 2022 | 6.540 | 7.500 | 6.540 | 7.380 | 130,723 | +0.80(+12.16%) |
Jun 01, 2022 | 6.610 | 6.850 | 6.210 | 6.580 | 38,198 | +0.04(+0.61%) |
May 31, 2022 | 6.590 | 6.700 | 6.516 | 6.540 | 22,593 | -0.12(-1.80%) |
May 27, 2022 | 6.310 | 6.755 | 6.310 | 6.660 | 101,938 | +0.34(+5.38%) |
May 26, 2022 | 5.860 | 6.560 | 5.760 | 6.320 | 114,535 | +0.44(+7.48%) |
May 25, 2022 | 5.777 | 5.950 | 5.745 | 5.880 | 47,756 | +0.10(+1.82%) |
May 24, 2022 | 5.800 | 5.945 | 5.620 | 5.775 | 48,524 | -0.07(-1.28%) |
May 23, 2022 | 5.800 | 5.950 | 5.700 | 5.850 | 39,040 | +0.07(+1.21%) |
May 20, 2022 | 5.770 | 6.000 | 5.620 | 5.780 | 74,058 | -0.11(-1.87%) |
May 19, 2022 | 5.630 | 6.099 | 5.395 | 5.890 | 50,370 | +0.20(+3.51%) |
May 18, 2022 | 6.050 | 6.050 | 5.660 | 5.690 | 59,920 | -0.36(-5.95%) |
May 17, 2022 | 5.970 | 6.221 | 5.960 | 6.050 | 90,831 | +0.11(+1.85%) |
May 16, 2022 | 5.580 | 6.130 | 5.570 | 5.940 | 50,139 | +0.27(+4.76%) |
May 13, 2022 | 5.480 | 5.849 | 5.150 | 5.670 | 91,333 | +0.25(+4.61%) |
May 12, 2022 | 5.010 | 5.490 | 5.010 | 5.420 | 68,705 | +0.34(+6.69%) |
May 11, 2022 | 5.095 | 5.300 | 4.955 | 5.080 | 90,802 | +0.14(+2.83%) |
May 10, 2022 | 5.095 | 5.290 | 4.800 | 4.940 | 148,812 | -0.01(-0.20%) |
May 09, 2022 | 5.270 | 5.270 | 4.950 | 4.950 | 50,341 | -0.24(-4.62%) |
May 06, 2022 | 5.380 | 5.430 | 5.190 | 5.190 | 34,343 | -0.15(-2.81%) |
May 05, 2022 | 5.380 | 5.400 | 5.200 | 5.340 | 16,242 | -0.04(-0.74%) |
May 04, 2022 | 5.200 | 5.416 | 5.200 | 5.380 | 12,386 | +0.13(+2.57%) |
May 03, 2022 | 5.070 | 5.280 | 5.040 | 5.245 | 15,926 | +0.19(+3.66%) |