Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.200 | 8.230 | 8.050 | 8.140 | 695,324 | -0.05(-0.61%) |
Apr 27, 2023 | 8.310 | 8.370 | 8.060 | 8.190 | 727,456 | -0.05(-0.61%) |
Apr 26, 2023 | 7.760 | 8.290 | 7.660 | 8.240 | 1,236,806 | +0.48(+6.19%) |
Apr 25, 2023 | 7.810 | 7.880 | 7.650 | 7.760 | 699,764 | -0.09(-1.15%) |
Apr 24, 2023 | 8.010 | 8.040 | 7.680 | 7.850 | 621,921 | -0.18(-2.24%) |
Apr 21, 2023 | 7.970 | 8.080 | 7.930 | 8.030 | 642,162 | +0.06(+0.75%) |
Apr 20, 2023 | 8.150 | 8.150 | 7.930 | 7.970 | 857,550 | -0.23(-2.80%) |
Apr 19, 2023 | 8.060 | 8.280 | 8.000 | 8.200 | 605,459 | +0.08(+0.99%) |
Apr 18, 2023 | 8.160 | 8.160 | 7.990 | 8.120 | 703,639 | -0.01(-0.12%) |
Apr 17, 2023 | 7.950 | 8.260 | 7.857 | 8.130 | 1,222,660 | +0.25(+3.17%) |
Apr 14, 2023 | 8.020 | 8.040 | 7.645 | 7.880 | 866,393 | -0.19(-2.35%) |
Apr 13, 2023 | 7.690 | 8.150 | 7.690 | 8.070 | 1,391,218 | +0.41(+5.35%) |
Apr 12, 2023 | 7.750 | 7.880 | 7.590 | 7.660 | 696,435 | -0.01(-0.13%) |
Apr 11, 2023 | 7.700 | 7.800 | 7.600 | 7.670 | 801,556 | -0.03(-0.39%) |
Apr 10, 2023 | 7.780 | 7.780 | 7.440 | 7.700 | 1,250,631 | -0.09(-1.16%) |
Apr 06, 2023 | 7.870 | 7.870 | 7.685 | 7.790 | 910,731 | -0.08(-1.02%) |
Apr 05, 2023 | 7.970 | 8.100 | 7.795 | 7.870 | 838,424 | -0.20(-2.48%) |
Apr 04, 2023 | 8.500 | 8.511 | 7.943 | 8.070 | 1,265,141 | -0.44(-5.17%) |
Apr 03, 2023 | 8.530 | 8.620 | 8.360 | 8.510 | 835,873 | -0.06(-0.70%) |
Mar 31, 2023 | 8.450 | 8.700 | 8.360 | 8.570 | 1,544,409 | +0.25(+3.00%) |
Mar 30, 2023 | 8.860 | 8.980 | 8.250 | 8.320 | 2,170,090 | -0.24(-2.80%) |
Mar 29, 2023 | 8.510 | 8.590 | 8.320 | 8.560 | 1,050,149 | +0.24(+2.88%) |
Mar 28, 2023 | 8.500 | 8.610 | 8.270 | 8.320 | 785,134 | -0.19(-2.23%) |
Mar 27, 2023 | 8.760 | 8.800 | 8.485 | 8.510 | 857,996 | -0.21(-2.41%) |
Mar 24, 2023 | 8.600 | 8.790 | 8.420 | 8.720 | 1,082,049 | +0.04(+0.46%) |
Mar 23, 2023 | 8.650 | 8.920 | 8.380 | 8.680 | 1,203,585 | +0.16(+1.88%) |
Mar 22, 2023 | 9.070 | 9.070 | 8.475 | 8.520 | 1,641,798 | -0.58(-6.37%) |
Mar 21, 2023 | 9.340 | 9.450 | 8.920 | 9.100 | 1,178,375 | -0.16(-1.73%) |
Mar 20, 2023 | 9.490 | 9.495 | 9.190 | 9.260 | 916,805 | -0.25(-2.63%) |
Mar 17, 2023 | 9.400 | 9.550 | 9.210 | 9.510 | 1,908,550 | -0.03(-0.31%) |
Mar 16, 2023 | 9.310 | 9.720 | 9.050 | 9.540 | 1,020,423 | +0.18(+1.92%) |
Mar 15, 2023 | 9.250 | 9.510 | 9.150 | 9.360 | 1,471,110 | -0.17(-1.78%) |
Mar 14, 2023 | 9.630 | 9.860 | 9.210 | 9.530 | 1,323,462 | +0.13(+1.38%) |
Mar 13, 2023 | 8.590 | 9.480 | 8.590 | 9.400 | 1,829,250 | +0.42(+4.68%) |
Mar 10, 2023 | 9.660 | 9.660 | 8.535 | 8.980 | 2,218,992 | -0.70(-7.23%) |
Mar 09, 2023 | 10.15 | 10.37 | 9.570 | 9.680 | 1,052,108 | -0.43(-4.25%) |
Mar 08, 2023 | 9.770 | 10.13 | 9.740 | 10.11 | 905,471 | +0.28(+2.85%) |
Mar 07, 2023 | 9.880 | 10.18 | 9.694 | 9.830 | 879,671 | -0.04(-0.41%) |
Mar 06, 2023 | 9.960 | 10.01 | 9.640 | 9.870 | 816,010 | -0.06(-0.60%) |
Mar 03, 2023 | 9.770 | 10.05 | 9.590 | 9.930 | 866,174 | +0.26(+2.69%) |
Mar 02, 2023 | 9.500 | 9.740 | 9.370 | 9.670 | 745,239 | -0.01(-0.10%) |
Mar 01, 2023 | 9.520 | 9.735 | 9.440 | 9.680 | 836,673 | +0.16(+1.68%) |
Feb 28, 2023 | 9.680 | 9.820 | 9.470 | 9.520 | 810,300 | -0.13(-1.35%) |
Feb 27, 2023 | 9.790 | 9.860 | 9.565 | 9.650 | 747,696 | -0.07(-0.72%) |
Feb 24, 2023 | 9.800 | 9.830 | 9.600 | 9.720 | 856,992 | -0.21(-2.11%) |
Feb 23, 2023 | 10.15 | 10.18 | 9.840 | 9.930 | 768,684 | -0.18(-1.78%) |
Feb 22, 2023 | 10.03 | 10.22 | 9.990 | 10.11 | 756,374 | +0.11(+1.10%) |
Feb 21, 2023 | 10.38 | 10.45 | 9.970 | 10.00 | 1,127,473 | -0.58(-5.48%) |
Feb 17, 2023 | 10.41 | 10.58 | 10.25 | 10.58 | 747,457 | +0.16(+1.54%) |
Feb 16, 2023 | 10.33 | 10.60 | 10.25 | 10.42 | 1,004,037 | -0.05(-0.48%) |
Feb 15, 2023 | 10.48 | 10.62 | 10.29 | 10.47 | 745,545 | -0.13(-1.23%) |
Feb 14, 2023 | 10.43 | 10.72 | 10.27 | 10.60 | 917,640 | +0.10(+0.95%) |
Feb 13, 2023 | 10.55 | 10.67 | 10.40 | 10.50 | 725,769 | -0.04(-0.38%) |
Feb 10, 2023 | 10.39 | 10.63 | 10.18 | 10.54 | 777,576 | +0.13(+1.25%) |
Feb 09, 2023 | 11.04 | 11.10 | 10.40 | 10.41 | 1,177,313 | -0.52(-4.76%) |
Feb 08, 2023 | 11.51 | 11.90 | 10.92 | 10.93 | 1,418,442 | -0.82(-6.98%) |
Feb 07, 2023 | 11.00 | 11.93 | 10.78 | 11.75 | 2,042,860 | +0.64(+5.76%) |
Feb 06, 2023 | 11.24 | 11.59 | 11.11 | 11.11 | 1,312,507 | -0.15(-1.33%) |
Feb 03, 2023 | 11.11 | 11.59 | 11.05 | 11.26 | 1,073,016 | -0.11(-0.97%) |
Feb 02, 2023 | 11.09 | 11.71 | 10.97 | 11.37 | 1,437,111 | +0.38(+3.46%) |
Feb 01, 2023 | 10.89 | 11.22 | 10.57 | 10.99 | 1,188,317 | +0.12(+1.10%) |
Jan 31, 2023 | 10.13 | 10.89 | 10.06 | 10.87 | 1,380,046 | +0.82(+8.16%) |
Jan 30, 2023 | 10.74 | 10.76 | 9.840 | 10.05 | 1,926,443 | -0.51(-4.83%) |
Jan 27, 2023 | 10.52 | 10.67 | 10.41 | 10.56 | 616,744 | +0.04(+0.38%) |
Jan 26, 2023 | 10.91 | 10.99 | 10.39 | 10.52 | 595,281 | -0.27(-2.50%) |
Jan 25, 2023 | 10.52 | 10.83 | 10.32 | 10.79 | 871,960 | +0.07(+0.65%) |
Jan 24, 2023 | 10.38 | 10.91 | 10.22 | 10.72 | 1,156,601 | +0.25(+2.39%) |
Jan 23, 2023 | 10.33 | 10.58 | 10.13 | 10.47 | 971,000 | +0.17(+1.65%) |
Jan 20, 2023 | 10.22 | 10.41 | 9.980 | 10.30 | 981,763 | +0.20(+1.98%) |
Jan 19, 2023 | 9.990 | 10.24 | 9.650 | 10.10 | 1,114,567 | -0.03(-0.30%) |
Jan 18, 2023 | 10.56 | 10.75 | 10.05 | 10.13 | 1,199,810 | -0.33(-3.15%) |
Jan 17, 2023 | 10.50 | 10.63 | 10.21 | 10.46 | 1,621,851 | -0.12(-1.13%) |
Jan 13, 2023 | 11.05 | 11.34 | 10.15 | 10.58 | 2,105,408 | -0.63(-5.62%) |
Jan 12, 2023 | 10.86 | 11.24 | 10.38 | 11.21 | 1,920,444 | +0.41(+3.80%) |
Jan 11, 2023 | 10.39 | 10.82 | 10.10 | 10.80 | 1,482,132 | +0.41(+3.95%) |
Jan 10, 2023 | 9.830 | 10.39 | 9.775 | 10.39 | 1,167,976 | +0.54(+5.48%) |
Jan 09, 2023 | 10.14 | 10.17 | 9.570 | 9.850 | 1,120,672 | -0.15(-1.50%) |
Jan 06, 2023 | 10.02 | 10.20 | 9.680 | 10.00 | 1,543,951 | +0.13(+1.32%) |
Jan 05, 2023 | 9.910 | 9.970 | 9.460 | 9.870 | 1,123,888 | -0.10(-1.00%) |
Jan 04, 2023 | 9.740 | 10.09 | 9.460 | 9.970 | 1,366,433 | +0.29(+3.00%) |
Jan 03, 2023 | 9.890 | 9.890 | 9.320 | 9.680 | 1,766,978 | +0.42(+4.54%) |
Dec 30, 2022 | 9.000 | 9.260 | 8.910 | 9.260 | 1,088,616 | +0.13(+1.42%) |
Dec 29, 2022 | 8.290 | 9.280 | 8.200 | 9.130 | 1,862,251 | +0.94(+11.48%) |
Dec 28, 2022 | 8.110 | 8.340 | 8.010 | 8.190 | 1,009,966 | +0.03(+0.37%) |
Dec 27, 2022 | 8.450 | 8.550 | 8.130 | 8.160 | 1,206,556 | -0.29(-3.43%) |
Dec 23, 2022 | 8.600 | 8.690 | 8.220 | 8.450 | 850,624 | -0.12(-1.40%) |
Dec 22, 2022 | 8.600 | 8.690 | 8.281 | 8.570 | 1,203,618 | -0.04(-0.46%) |
Dec 21, 2022 | 8.680 | 8.860 | 8.440 | 8.610 | 1,171,562 | -0.10(-1.15%) |
Dec 20, 2022 | 8.470 | 8.908 | 8.360 | 8.710 | 1,089,657 | +0.20(+2.35%) |
Dec 19, 2022 | 8.650 | 8.685 | 8.175 | 8.510 | 1,633,285 | -0.13(-1.50%) |
Dec 16, 2022 | 8.270 | 8.695 | 8.185 | 8.640 | 3,155,206 | +0.29(+3.47%) |
Dec 15, 2022 | 8.700 | 8.800 | 8.300 | 8.350 | 1,534,692 | -0.48(-5.44%) |
Dec 14, 2022 | 8.680 | 8.980 | 8.500 | 8.830 | 1,319,754 | +0.09(+1.03%) |
Dec 13, 2022 | 8.940 | 9.049 | 8.370 | 8.740 | 1,779,411 | +0.07(+0.81%) |
Dec 12, 2022 | 7.750 | 8.850 | 7.730 | 8.670 | 3,392,540 | +1.02(+13.33%) |
Dec 09, 2022 | 7.990 | 8.070 | 7.630 | 7.650 | 2,292,232 | -0.43(-5.32%) |
Dec 08, 2022 | 8.500 | 8.524 | 7.950 | 8.080 | 2,627,417 | -0.41(-4.83%) |
Dec 07, 2022 | 8.340 | 9.100 | 8.310 | 8.490 | 2,734,459 | +0.11(+1.31%) |
Dec 06, 2022 | 9.210 | 9.210 | 8.340 | 8.380 | 6,000,216 | -1.20(-12.53%) |
Dec 05, 2022 | 12.03 | 12.11 | 9.560 | 9.580 | 8,392,654 | -2.47(-20.50%) |
Dec 02, 2022 | 12.57 | 13.23 | 10.66 | 12.05 | 45,682,736 | +3.18(+35.85%) |
Dec 01, 2022 | 8.900 | 9.570 | 8.800 | 8.870 | 2,157,524 | +0.05(+0.57%) |
Nov 30, 2022 | 8.960 | 9.140 | 8.290 | 8.820 | 4,000,638 | -0.12(-1.34%) |
Nov 29, 2022 | 9.240 | 9.460 | 8.770 | 8.940 | 2,150,161 | -0.16(-1.76%) |
Nov 28, 2022 | 12.46 | 12.49 | 8.865 | 9.100 | 4,344,912 | -2.79(-23.47%) |
Nov 25, 2022 | 11.30 | 11.95 | 11.25 | 11.89 | 778,695 | +0.53(+4.67%) |
Nov 23, 2022 | 11.72 | 11.86 | 11.09 | 11.36 | 958,169 | -0.06(-0.53%) |
Nov 22, 2022 | 11.80 | 11.80 | 10.97 | 11.42 | 1,052,284 | -0.01(-0.09%) |
Nov 21, 2022 | 12.68 | 12.73 | 11.37 | 11.43 | 1,255,159 | -1.25(-9.86%) |
Nov 18, 2022 | 13.22 | 13.25 | 12.63 | 12.68 | 873,107 | -0.11(-0.86%) |
Nov 17, 2022 | 13.59 | 13.78 | 12.41 | 12.79 | 1,537,764 | -0.98(-7.12%) |
Nov 16, 2022 | 14.22 | 14.55 | 13.61 | 13.77 | 924,527 | -0.28(-1.99%) |
Nov 15, 2022 | 14.51 | 14.67 | 13.97 | 14.05 | 1,025,175 | -0.06(-0.43%) |
Nov 14, 2022 | 14.60 | 15.24 | 14.08 | 14.11 | 1,561,211 | -0.32(-2.22%) |
Nov 11, 2022 | 13.50 | 14.73 | 13.50 | 14.43 | 1,356,107 | +1.03(+7.69%) |
Nov 10, 2022 | 12.30 | 13.55 | 12.27 | 13.40 | 1,779,738 | +1.61(+13.66%) |
Nov 09, 2022 | 12.00 | 12.29 | 11.75 | 11.79 | 827,595 | -0.38(-3.12%) |
Nov 08, 2022 | 11.55 | 12.48 | 11.49 | 12.17 | 873,762 | +0.68(+5.92%) |
Nov 07, 2022 | 11.86 | 11.99 | 11.42 | 11.49 | 675,774 | -0.24(-2.05%) |
Nov 04, 2022 | 11.85 | 11.85 | 11.13 | 11.73 | 795,818 | +0.01(+0.09%) |
Nov 03, 2022 | 11.66 | 12.01 | 11.54 | 11.72 | 533,610 | -0.06(-0.51%) |
Nov 02, 2022 | 12.40 | 12.74 | 11.76 | 11.78 | 770,621 | -0.62(-5.00%) |
Nov 01, 2022 | 12.34 | 12.57 | 12.09 | 12.40 | 685,309 | +0.23(+1.89%) |
Oct 31, 2022 | 12.22 | 12.44 | 12.06 | 12.17 | 634,003 | -0.09(-0.73%) |
Oct 28, 2022 | 11.71 | 12.32 | 11.51 | 12.26 | 742,387 | +0.58(+4.97%) |
Oct 27, 2022 | 12.09 | 12.18 | 11.56 | 11.68 | 631,044 | -0.24(-2.01%) |
Oct 26, 2022 | 11.75 | 12.51 | 11.70 | 11.92 | 884,705 | +0.05(+0.42%) |
Oct 25, 2022 | 11.89 | 12.34 | 11.80 | 11.87 | 740,800 | +0.10(+0.85%) |
Oct 24, 2022 | 12.12 | 12.12 | 11.50 | 11.77 | 824,511 | -0.18(-1.51%) |
Oct 21, 2022 | 11.22 | 12.02 | 11.08 | 11.95 | 917,396 | +0.80(+7.17%) |
Oct 20, 2022 | 11.10 | 11.48 | 11.03 | 11.15 | 685,594 | -0.05(-0.45%) |
Oct 19, 2022 | 12.13 | 12.27 | 11.04 | 11.20 | 1,364,144 | -1.09(-8.87%) |
Oct 18, 2022 | 13.00 | 13.34 | 12.21 | 12.29 | 1,484,679 | -0.20(-1.60%) |
Oct 17, 2022 | 11.07 | 12.62 | 11.06 | 12.49 | 1,955,968 | +1.89(+17.83%) |
Oct 14, 2022 | 10.96 | 11.11 | 10.53 | 10.60 | 665,148 | -0.37(-3.37%) |
Oct 13, 2022 | 10.28 | 10.99 | 10.06 | 10.97 | 786,767 | +0.40(+3.78%) |
Oct 12, 2022 | 11.00 | 11.17 | 10.39 | 10.57 | 604,795 | -0.30(-2.76%) |
Oct 11, 2022 | 10.30 | 11.26 | 10.16 | 10.87 | 927,851 | +0.54(+5.23%) |
Oct 10, 2022 | 10.41 | 10.52 | 10.20 | 10.33 | 530,948 | -0.18(-1.71%) |
Oct 07, 2022 | 10.86 | 11.05 | 10.48 | 10.51 | 803,289 | -0.52(-4.71%) |
Oct 06, 2022 | 10.71 | 11.15 | 10.59 | 11.03 | 641,294 | +0.22(+2.04%) |
Oct 05, 2022 | 10.70 | 10.91 | 10.45 | 10.81 | 551,359 | -0.08(-0.73%) |
Oct 04, 2022 | 10.68 | 10.90 | 10.46 | 10.89 | 872,412 | +0.40(+3.81%) |
Oct 03, 2022 | 10.59 | 10.72 | 10.24 | 10.49 | 819,381 | +0.17(+1.65%) |
Sep 30, 2022 | 9.550 | 10.66 | 9.550 | 10.32 | 1,047,419 | +0.57(+5.85%) |
Sep 29, 2022 | 10.15 | 10.44 | 9.650 | 9.750 | 1,085,381 | -0.70(-6.70%) |
Sep 28, 2022 | 9.550 | 10.60 | 9.360 | 10.45 | 1,611,993 | +1.20(+12.97%) |
Sep 27, 2022 | 9.060 | 9.360 | 8.930 | 9.250 | 855,373 | +0.35(+3.93%) |
Sep 26, 2022 | 9.090 | 9.490 | 8.870 | 8.900 | 665,760 | -0.28(-3.05%) |
Sep 23, 2022 | 9.280 | 9.374 | 8.910 | 9.180 | 864,282 | -0.16(-1.71%) |
Sep 22, 2022 | 9.120 | 9.510 | 8.900 | 9.340 | 789,335 | +0.14(+1.52%) |
Sep 21, 2022 | 9.580 | 9.680 | 9.165 | 9.200 | 860,988 | +0.00(+0.00%) |
Sep 20, 2022 | 8.980 | 9.270 | 8.960 | 9.200 | 709,251 | +0.12(+1.32%) |
Sep 19, 2022 | 9.130 | 9.320 | 8.900 | 9.080 | 651,342 | -0.17(-1.84%) |
Sep 16, 2022 | 9.340 | 9.400 | 8.970 | 9.250 | 1,177,285 | -0.26(-2.73%) |
Sep 15, 2022 | 9.500 | 9.680 | 9.260 | 9.510 | 596,008 | -0.11(-1.14%) |
Sep 14, 2022 | 9.450 | 9.870 | 9.310 | 9.620 | 718,079 | +0.21(+2.23%) |
Sep 13, 2022 | 9.500 | 9.740 | 9.310 | 9.410 | 847,938 | -0.52(-5.24%) |
Sep 12, 2022 | 10.32 | 10.33 | 9.815 | 9.930 | 837,412 | -0.37(-3.59%) |
Sep 09, 2022 | 10.02 | 10.39 | 9.935 | 10.30 | 555,798 | +0.33(+3.31%) |
Sep 08, 2022 | 9.420 | 10.03 | 9.340 | 9.970 | 596,021 | +0.40(+4.18%) |
Sep 07, 2022 | 9.010 | 9.595 | 9.010 | 9.570 | 925,865 | +0.60(+6.69%) |
Sep 06, 2022 | 9.430 | 9.430 | 8.930 | 8.970 | 827,012 | -0.25(-2.71%) |
Sep 02, 2022 | 9.800 | 9.800 | 9.190 | 9.220 | 527,280 | -0.43(-4.46%) |
Sep 01, 2022 | 9.510 | 9.680 | 9.250 | 9.650 | 417,857 | +0.06(+0.63%) |
Aug 31, 2022 | 9.700 | 9.930 | 9.460 | 9.590 | 770,308 | +0.06(+0.63%) |
Aug 30, 2022 | 9.990 | 10.08 | 9.330 | 9.530 | 667,674 | -0.22(-2.26%) |
Aug 29, 2022 | 9.520 | 9.990 | 9.490 | 9.750 | 522,825 | +0.06(+0.62%) |
Aug 26, 2022 | 10.50 | 10.50 | 9.590 | 9.690 | 874,883 | -0.88(-8.33%) |
Aug 25, 2022 | 10.37 | 10.62 | 10.09 | 10.57 | 591,384 | +0.33(+3.22%) |
Aug 24, 2022 | 10.13 | 10.59 | 10.05 | 10.24 | 707,913 | +0.08(+0.79%) |
Aug 23, 2022 | 10.00 | 10.29 | 9.890 | 10.16 | 676,303 | +0.25(+2.52%) |
Aug 22, 2022 | 9.980 | 10.28 | 9.810 | 9.910 | 569,376 | -0.17(-1.69%) |
Aug 19, 2022 | 10.38 | 10.43 | 9.960 | 10.08 | 898,950 | -0.50(-4.73%) |
Aug 18, 2022 | 11.03 | 11.14 | 10.47 | 10.58 | 894,310 | -0.48(-4.34%) |
Aug 17, 2022 | 11.25 | 11.49 | 10.98 | 11.06 | 579,089 | -0.38(-3.32%) |
Aug 16, 2022 | 11.75 | 11.78 | 11.09 | 11.44 | 751,716 | -0.43(-3.62%) |
Aug 15, 2022 | 11.64 | 11.97 | 11.54 | 11.87 | 599,609 | +0.22(+1.89%) |
Aug 12, 2022 | 11.11 | 11.65 | 11.11 | 11.65 | 683,893 | +0.66(+6.01%) |
Aug 11, 2022 | 11.67 | 11.96 | 10.96 | 10.99 | 793,322 | -0.68(-5.83%) |
Aug 10, 2022 | 11.13 | 11.67 | 11.04 | 11.67 | 742,077 | +0.87(+8.06%) |
Aug 09, 2022 | 10.91 | 11.25 | 10.55 | 10.80 | 855,210 | -0.65(-5.68%) |
Aug 08, 2022 | 11.60 | 11.87 | 11.25 | 11.45 | 882,548 | -0.21(-1.80%) |
Aug 05, 2022 | 10.61 | 11.66 | 10.40 | 11.66 | 928,157 | +0.83(+7.66%) |
Aug 04, 2022 | 10.56 | 10.90 | 10.36 | 10.83 | 754,614 | +0.30(+2.85%) |
Aug 03, 2022 | 10.56 | 10.88 | 10.33 | 10.53 | 629,451 | +0.19(+1.84%) |
Aug 02, 2022 | 9.770 | 10.41 | 9.650 | 10.34 | 696,207 | +0.46(+4.66%) |
Aug 01, 2022 | 10.76 | 10.87 | 9.800 | 9.880 | 1,097,448 | -0.38(-3.70%) |
Jul 29, 2022 | 10.52 | 10.57 | 9.960 | 10.26 | 836,742 | -0.37(-3.48%) |
Jul 28, 2022 | 10.77 | 10.90 | 10.30 | 10.63 | 610,382 | -0.13(-1.21%) |
Jul 27, 2022 | 11.07 | 11.09 | 10.47 | 10.76 | 779,781 | -0.03(-0.28%) |
Jul 26, 2022 | 10.98 | 11.28 | 10.77 | 10.79 | 572,228 | -0.27(-2.44%) |
Jul 25, 2022 | 11.21 | 11.46 | 10.89 | 11.06 | 518,698 | -0.11(-0.98%) |
Jul 22, 2022 | 11.91 | 11.97 | 11.16 | 11.17 | 657,712 | -0.71(-5.98%) |
Jul 21, 2022 | 11.48 | 11.94 | 11.39 | 11.88 | 536,795 | +0.41(+3.57%) |
Jul 20, 2022 | 11.18 | 12.00 | 11.13 | 11.47 | 936,154 | +0.27(+2.41%) |
Jul 19, 2022 | 10.86 | 11.60 | 10.49 | 11.20 | 1,254,784 | +0.60(+5.66%) |
Jul 18, 2022 | 12.97 | 13.39 | 10.51 | 10.60 | 1,877,481 | -2.10(-16.54%) |
Jul 15, 2022 | 13.06 | 13.20 | 12.57 | 12.70 | 917,075 | -0.16(-1.24%) |
Jul 14, 2022 | 12.44 | 12.96 | 12.22 | 12.86 | 1,036,289 | +0.23(+1.82%) |
Jul 13, 2022 | 11.91 | 12.77 | 11.57 | 12.63 | 702,837 | +0.32(+2.60%) |
Jul 12, 2022 | 12.22 | 12.56 | 11.57 | 12.31 | 783,999 | +0.14(+1.15%) |
Jul 11, 2022 | 12.81 | 12.95 | 12.10 | 12.17 | 750,475 | -0.61(-4.77%) |
Jul 08, 2022 | 12.21 | 12.82 | 12.17 | 12.78 | 731,488 | +0.23(+1.83%) |
Jul 07, 2022 | 12.01 | 13.10 | 11.95 | 12.55 | 1,342,759 | +0.64(+5.37%) |
Jul 06, 2022 | 11.08 | 11.99 | 11.00 | 11.91 | 1,177,749 | +0.87(+7.88%) |
Jul 05, 2022 | 10.33 | 11.05 | 10.10 | 11.04 | 1,113,190 | +0.74(+7.18%) |
Jul 01, 2022 | 10.01 | 10.33 | 9.930 | 10.30 | 635,572 | +0.29(+2.90%) |
Jun 30, 2022 | 9.680 | 10.20 | 9.560 | 10.01 | 723,078 | +0.12(+1.21%) |
Jun 29, 2022 | 9.860 | 9.940 | 9.590 | 9.890 | 446,346 | -0.02(-0.20%) |
Jun 28, 2022 | 10.18 | 10.25 | 9.710 | 9.910 | 695,469 | -0.18(-1.78%) |
Jun 27, 2022 | 10.20 | 10.31 | 9.970 | 10.09 | 651,433 | -0.08(-0.79%) |
Jun 24, 2022 | 10.56 | 10.66 | 9.780 | 10.17 | 1,228,409 | -0.28(-2.68%) |
Jun 23, 2022 | 9.850 | 10.48 | 9.800 | 10.45 | 1,646,026 | +0.99(+10.47%) |
Jun 22, 2022 | 8.820 | 9.620 | 8.780 | 9.460 | 730,784 | +0.37(+4.07%) |
Jun 21, 2022 | 8.750 | 9.558 | 8.710 | 9.090 | 1,075,446 | +0.62(+7.32%) |
Jun 17, 2022 | 7.830 | 8.700 | 7.810 | 8.470 | 3,578,511 | +0.75(+9.72%) |
Jun 16, 2022 | 7.680 | 7.880 | 7.380 | 7.720 | 1,149,045 | -0.38(-4.69%) |
Jun 15, 2022 | 7.670 | 8.189 | 7.580 | 8.100 | 929,661 | +0.56(+7.43%) |
Jun 14, 2022 | 7.630 | 7.760 | 7.360 | 7.540 | 828,559 | -0.01(-0.13%) |
Jun 13, 2022 | 7.880 | 7.880 | 7.400 | 7.550 | 1,200,121 | -0.55(-6.79%) |
Jun 10, 2022 | 8.350 | 8.475 | 7.970 | 8.100 | 849,748 | -0.44(-5.15%) |
Jun 09, 2022 | 8.950 | 9.070 | 8.520 | 8.540 | 621,942 | -0.50(-5.53%) |
Jun 08, 2022 | 8.800 | 9.320 | 8.800 | 9.040 | 677,398 | +0.13(+1.46%) |
Jun 07, 2022 | 8.170 | 8.930 | 8.120 | 8.910 | 687,372 | +0.65(+7.87%) |
Jun 06, 2022 | 8.740 | 8.880 | 8.170 | 8.260 | 601,890 | -0.32(-3.73%) |
Jun 03, 2022 | 8.340 | 8.890 | 8.320 | 8.580 | 938,920 | +0.21(+2.51%) |
Jun 02, 2022 | 8.240 | 8.525 | 8.110 | 8.370 | 639,100 | +0.13(+1.58%) |
Jun 01, 2022 | 9.210 | 9.330 | 8.130 | 8.240 | 1,070,681 | -0.87(-9.55%) |
May 31, 2022 | 9.360 | 9.795 | 8.940 | 9.110 | 1,204,034 | -0.60(-6.18%) |
May 27, 2022 | 9.100 | 9.770 | 8.840 | 9.710 | 995,460 | +0.65(+7.17%) |
May 26, 2022 | 9.120 | 9.360 | 9.011 | 9.060 | 461,256 | -0.04(-0.44%) |
May 25, 2022 | 9.020 | 9.190 | 8.790 | 9.100 | 718,916 | +0.06(+0.66%) |
May 24, 2022 | 9.120 | 9.210 | 8.660 | 9.040 | 675,098 | -0.23(-2.48%) |
May 23, 2022 | 9.320 | 9.790 | 9.150 | 9.270 | 581,528 | -0.35(-3.64%) |
May 20, 2022 | 9.380 | 9.660 | 8.939 | 9.620 | 857,666 | +0.35(+3.78%) |
May 19, 2022 | 8.690 | 9.390 | 8.690 | 9.270 | 959,774 | +0.55(+6.31%) |
May 18, 2022 | 8.980 | 9.240 | 8.510 | 8.720 | 954,980 | -0.71(-7.53%) |
May 17, 2022 | 8.820 | 9.435 | 8.820 | 9.430 | 855,858 | +0.71(+8.14%) |
May 16, 2022 | 8.520 | 9.120 | 8.440 | 8.720 | 630,666 | +0.13(+1.51%) |
May 13, 2022 | 7.990 | 8.680 | 7.955 | 8.590 | 856,316 | +0.84(+10.84%) |
May 12, 2022 | 7.140 | 8.220 | 7.130 | 7.750 | 1,230,853 | +0.44(+6.02%) |
May 11, 2022 | 7.690 | 8.160 | 7.229 | 7.310 | 1,424,887 | -0.38(-4.94%) |
May 10, 2022 | 8.150 | 8.500 | 7.285 | 7.690 | 1,347,336 | +0.10(+1.32%) |
May 09, 2022 | 8.050 | 8.390 | 7.380 | 7.590 | 1,481,687 | -0.76(-9.10%) |
May 06, 2022 | 8.860 | 8.860 | 8.260 | 8.350 | 997,140 | -0.68(-7.53%) |
May 05, 2022 | 9.560 | 9.710 | 8.770 | 9.030 | 816,323 | -0.73(-7.48%) |
May 04, 2022 | 9.250 | 9.835 | 8.890 | 9.760 | 759,934 | +0.50(+5.40%) |
May 03, 2022 | 9.090 | 9.330 | 9.000 | 9.260 | 535,241 | +0.21(+2.32%) |