Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.416 | 5.416 | 5.265 | 5.352 | 9,397 | -0.13(-2.34%) |
May 30, 2023 | 5.480 | 5.480 | 5.440 | 5.480 | 4,898 | -0.10(-1.79%) |
May 26, 2023 | 5.470 | 5.580 | 5.470 | 5.580 | 3,301 | +0.10(+1.82%) |
May 25, 2023 | 5.557 | 5.560 | 5.465 | 5.480 | 10,800 | -0.22(-3.86%) |
May 24, 2023 | 5.640 | 5.705 | 5.570 | 5.700 | 6,775 | +0.04(+0.71%) |
May 23, 2023 | 5.790 | 5.800 | 5.660 | 5.660 | 17,545 | -0.22(-3.74%) |
May 22, 2023 | 5.320 | 5.910 | 5.320 | 5.880 | 1,988 | +0.06(+1.03%) |
May 19, 2023 | 5.850 | 5.960 | 5.810 | 5.820 | 3,064 | +0.06(+1.04%) |
May 18, 2023 | 5.580 | 5.800 | 5.580 | 5.760 | 5,730 | +0.17(+3.13%) |
May 17, 2023 | 5.230 | 5.590 | 5.230 | 5.585 | 1,611 | +0.12(+2.13%) |
May 16, 2023 | 5.468 | 5.468 | 5.468 | 5.468 | 288 | +0.07(+1.27%) |
May 15, 2023 | 5.310 | 5.400 | 5.298 | 5.400 | 6,377 | +0.15(+2.86%) |
May 12, 2023 | 5.400 | 5.400 | 5.250 | 5.250 | 4,324 | -0.06(-1.13%) |
May 11, 2023 | 5.258 | 5.380 | 5.258 | 5.310 | 1,002 | -0.22(-3.98%) |
May 10, 2023 | 5.530 | 5.600 | 5.530 | 5.530 | 4,510 | -0.08(-1.43%) |
May 09, 2023 | 5.380 | 5.610 | 5.380 | 5.610 | 4,323 | +0.17(+3.12%) |
May 08, 2023 | 5.528 | 5.528 | 5.430 | 5.440 | 6,201 | -0.00(-0.09%) |
May 05, 2023 | 5.390 | 5.452 | 5.240 | 5.445 | 5,891 | +0.33(+6.56%) |
May 04, 2023 | 5.000 | 5.110 | 4.910 | 5.110 | 3,949 | +0.09(+1.75%) |
May 03, 2023 | 5.135 | 5.135 | 5.000 | 5.022 | 4,002 | -0.11(-2.11%) |
May 02, 2023 | 5.140 | 5.350 | 5.130 | 5.130 | 44,501 | -0.32(-5.87%) |
May 01, 2023 | 5.538 | 5.641 | 5.450 | 5.450 | 16,487 | -0.11(-1.98%) |
Apr 28, 2023 | 5.310 | 5.560 | 5.310 | 5.560 | 21,551 | +0.16(+2.96%) |
Apr 27, 2023 | 5.432 | 5.432 | 5.350 | 5.400 | 1,771 | +0.00(+0.07%) |
Apr 26, 2023 | 5.400 | 5.563 | 5.370 | 5.396 | 30,821 | -0.16(-2.95%) |
Apr 25, 2023 | 5.580 | 5.660 | 5.510 | 5.560 | 18,707 | -0.14(-2.46%) |
Apr 24, 2023 | 5.490 | 5.700 | 5.490 | 5.700 | 10,383 | +0.11(+1.88%) |
Apr 21, 2023 | 5.610 | 5.610 | 5.595 | 5.595 | 810 | -0.00(-0.09%) |
Apr 20, 2023 | 5.760 | 5.760 | 5.600 | 5.600 | 9,452 | -0.17(-2.95%) |
Apr 19, 2023 | 5.793 | 5.793 | 5.694 | 5.770 | 2,132 | -0.07(-1.13%) |
Apr 18, 2023 | 5.810 | 5.836 | 5.770 | 5.836 | 5,612 | +0.02(+0.27%) |
Apr 17, 2023 | 5.820 | 5.850 | 5.790 | 5.820 | 4,100 | +0.00(+0.00%) |
Apr 14, 2023 | 5.760 | 5.840 | 5.760 | 5.820 | 57,290 | +0.00(+0.00%) |
Apr 13, 2023 | 5.825 | 5.825 | 5.810 | 5.820 | 5,130 | +0.06(+1.04%) |
Apr 12, 2023 | 5.803 | 5.803 | 5.760 | 5.760 | 1,993 | -0.01(-0.17%) |
Apr 11, 2023 | 5.800 | 5.800 | 5.770 | 5.770 | 2,267 | +0.01(+0.17%) |
Apr 10, 2023 | 5.750 | 5.820 | 5.700 | 5.760 | 5,200 | +0.17(+3.04%) |
Apr 06, 2023 | 5.600 | 5.630 | 5.590 | 5.590 | 17,155 | -0.14(-2.44%) |
Apr 05, 2023 | 5.700 | 5.740 | 5.700 | 5.730 | 2,100 | +0.11(+1.96%) |
Apr 04, 2023 | 5.768 | 5.800 | 5.620 | 5.620 | 22,107 | -0.18(-3.04%) |
Apr 03, 2023 | 5.900 | 5.980 | 5.730 | 5.796 | 10,315 | +0.02(+0.40%) |
Mar 31, 2023 | 5.810 | 5.880 | 5.756 | 5.773 | 11,317 | +0.05(+0.93%) |
Mar 30, 2023 | 5.798 | 5.798 | 5.720 | 5.720 | 1,624 | -0.02(-0.36%) |
Mar 29, 2023 | 5.848 | 5.848 | 5.675 | 5.740 | 3,864 | -0.04(-0.68%) |
Mar 28, 2023 | 5.600 | 5.780 | 5.600 | 5.780 | 1,663 | +0.11(+1.94%) |
Mar 27, 2023 | 5.690 | 5.690 | 5.580 | 5.670 | 15,637 | -0.07(-1.22%) |
Mar 24, 2023 | 5.520 | 5.740 | 5.510 | 5.740 | 49,500 | +0.08(+1.38%) |
Mar 23, 2023 | 6.000 | 6.000 | 5.662 | 5.662 | 9,572 | -0.13(-2.21%) |
Mar 22, 2023 | 6.160 | 6.160 | 5.790 | 5.790 | 39,100 | -0.38(-6.16%) |
Mar 21, 2023 | 6.035 | 6.171 | 5.990 | 6.170 | 11,008 | +0.24(+4.05%) |
Mar 20, 2023 | 5.780 | 5.930 | 5.750 | 5.930 | 35,970 | +0.29(+5.14%) |
Mar 17, 2023 | 5.750 | 5.750 | 5.640 | 5.640 | 33,003 | -0.22(-3.75%) |
Mar 16, 2023 | 5.660 | 5.860 | 5.542 | 5.860 | 62,950 | +0.15(+2.70%) |
Mar 15, 2023 | 5.827 | 5.850 | 5.580 | 5.706 | 67,827 | -0.32(-5.37%) |
Mar 14, 2023 | 6.130 | 6.263 | 6.010 | 6.030 | 12,715 | -0.06(-1.07%) |
Mar 13, 2023 | 5.976 | 6.117 | 5.976 | 6.095 | 104,895 | -0.04(-0.73%) |
Mar 10, 2023 | 6.140 | 6.190 | 6.110 | 6.140 | 959 | -0.22(-3.46%) |
Mar 09, 2023 | 6.200 | 6.460 | 6.200 | 6.360 | 17,285 | +0.35(+5.82%) |
Mar 08, 2023 | 6.110 | 6.110 | 6.007 | 6.010 | 17,399 | -0.05(-0.83%) |
Mar 07, 2023 | 6.010 | 6.080 | 5.998 | 6.060 | 36,367 | -0.09(-1.46%) |
Mar 06, 2023 | 6.096 | 6.190 | 6.050 | 6.150 | 13,004 | -0.10(-1.60%) |
Mar 03, 2023 | 5.670 | 6.250 | 5.670 | 6.250 | 7,272 | +0.19(+3.14%) |
Mar 02, 2023 | 5.990 | 6.095 | 5.962 | 6.060 | 7,325 | +0.03(+0.50%) |
Mar 01, 2023 | 5.890 | 6.030 | 5.890 | 6.030 | 29,660 | +0.15(+2.46%) |
Feb 28, 2023 | 6.040 | 6.040 | 5.880 | 5.885 | 148,106 | -0.15(-2.40%) |
Feb 27, 2023 | 6.000 | 6.250 | 6.000 | 6.030 | 39,999 | -0.30(-4.74%) |
Feb 24, 2023 | 6.090 | 6.330 | 6.013 | 6.330 | 19,800 | +0.30(+4.98%) |
Feb 23, 2023 | 5.750 | 6.090 | 5.750 | 6.030 | 4,909 | +0.26(+4.51%) |
Feb 22, 2023 | 5.860 | 5.870 | 5.770 | 5.770 | 18,556 | -0.02(-0.35%) |
Feb 21, 2023 | 5.920 | 5.930 | 5.790 | 5.790 | 61,795 | -0.13(-2.20%) |
Feb 17, 2023 | 6.160 | 6.160 | 5.900 | 5.920 | 291,204 | -0.25(-4.05%) |
Feb 16, 2023 | 6.230 | 6.266 | 6.160 | 6.170 | 146,506 | -0.17(-2.67%) |
Feb 15, 2023 | 6.340 | 6.340 | 6.281 | 6.339 | 80,346 | -0.16(-2.48%) |
Feb 14, 2023 | 6.210 | 6.500 | 6.210 | 6.500 | 23,395 | +0.30(+4.84%) |
Feb 13, 2023 | 6.020 | 6.290 | 6.020 | 6.200 | 18,410 | +0.19(+3.16%) |
Feb 10, 2023 | 5.990 | 6.036 | 5.955 | 6.010 | 155,996 | +0.02(+0.33%) |
Feb 09, 2023 | 5.970 | 6.170 | 5.970 | 5.990 | 48,502 | -0.04(-0.66%) |
Feb 08, 2023 | 6.162 | 6.162 | 5.980 | 6.030 | 89,186 | -0.11(-1.73%) |
Feb 07, 2023 | 6.050 | 6.200 | 6.035 | 6.136 | 142,507 | +0.14(+2.27%) |
Feb 06, 2023 | 6.100 | 6.125 | 5.940 | 6.000 | 142,859 | -0.10(-1.64%) |
Feb 03, 2023 | 6.090 | 6.100 | 6.050 | 6.100 | 5,710 | +0.11(+1.84%) |
Feb 02, 2023 | 5.970 | 6.080 | 5.900 | 5.990 | 38,170 | -0.03(-0.50%) |
Feb 01, 2023 | 6.120 | 6.150 | 5.900 | 6.020 | 69,413 | -0.24(-3.83%) |
Jan 31, 2023 | 6.120 | 6.280 | 6.120 | 6.260 | 131,291 | +0.22(+3.64%) |
Jan 30, 2023 | 6.154 | 6.154 | 5.940 | 6.040 | 62,458 | -0.23(-3.67%) |
Jan 27, 2023 | 6.320 | 6.320 | 6.200 | 6.270 | 38,904 | +0.06(+0.97%) |
Jan 26, 2023 | 6.000 | 6.270 | 6.000 | 6.210 | 20,925 | -0.05(-0.80%) |
Jan 25, 2023 | 6.340 | 6.340 | 6.260 | 6.260 | 21,675 | -0.37(-5.51%) |
Jan 24, 2023 | 6.550 | 6.625 | 6.550 | 6.625 | 10,486 | +0.00(+0.08%) |
Jan 23, 2023 | 6.260 | 6.740 | 6.260 | 6.620 | 69,612 | -0.02(-0.38%) |
Jan 20, 2023 | 6.210 | 6.750 | 6.210 | 6.645 | 17,079 | +0.01(+0.17%) |
Jan 19, 2023 | 6.500 | 6.634 | 6.490 | 6.634 | 3,877 | -0.03(-0.41%) |
Jan 18, 2023 | 6.820 | 6.900 | 6.660 | 6.662 | 14,065 | -0.15(-2.18%) |
Jan 17, 2023 | 6.360 | 6.820 | 6.360 | 6.810 | 12,411 | +0.17(+2.64%) |
Jan 13, 2023 | 6.650 | 6.665 | 6.536 | 6.635 | 36,956 | -0.02(-0.23%) |
Jan 12, 2023 | 6.380 | 6.650 | 6.380 | 6.650 | 25,490 | +0.35(+5.52%) |
Jan 11, 2023 | 5.910 | 6.411 | 5.910 | 6.302 | 10,410 | +0.15(+2.47%) |
Jan 10, 2023 | 6.230 | 6.230 | 6.050 | 6.150 | 28,152 | -0.12(-1.91%) |
Jan 09, 2023 | 6.065 | 6.340 | 6.065 | 6.270 | 38,656 | +0.12(+1.95%) |
Jan 06, 2023 | 6.130 | 6.182 | 6.130 | 6.150 | 23,610 | +0.08(+1.32%) |
Jan 05, 2023 | 6.185 | 6.210 | 6.070 | 6.070 | 16,351 | -0.20(-3.19%) |
Jan 04, 2023 | 6.160 | 6.310 | 6.009 | 6.270 | 15,731 | +0.10(+1.62%) |
Jan 03, 2023 | 6.745 | 6.745 | 6.110 | 6.170 | 42,510 | -0.84(-11.98%) |
Dec 30, 2022 | 6.750 | 7.010 | 6.750 | 7.010 | 31,923 | +0.08(+1.18%) |
Dec 29, 2022 | 6.750 | 6.928 | 6.750 | 6.928 | 8,612 | +0.03(+0.41%) |
Dec 28, 2022 | 7.150 | 7.150 | 6.900 | 6.900 | 8,942 | -0.36(-4.96%) |
Dec 27, 2022 | 7.205 | 7.490 | 6.500 | 7.260 | 4,240 | +0.06(+0.83%) |
Dec 23, 2022 | 6.980 | 7.230 | 6.980 | 7.200 | 3,064 | +0.28(+4.02%) |
Dec 22, 2022 | 7.085 | 7.085 | 6.868 | 6.922 | 6,170 | -0.33(-4.52%) |
Dec 21, 2022 | 6.838 | 7.250 | 6.830 | 7.250 | 10,668 | +0.44(+6.46%) |
Dec 20, 2022 | 7.000 | 7.000 | 6.760 | 6.810 | 13,779 | -0.12(-1.73%) |
Dec 19, 2022 | 7.289 | 7.289 | 6.930 | 6.930 | 7,976 | -0.31(-4.28%) |
Dec 16, 2022 | 7.590 | 7.590 | 7.235 | 7.240 | 16,248 | -0.62(-7.89%) |
Dec 15, 2022 | 7.625 | 8.070 | 7.620 | 7.860 | 13,244 | -0.32(-3.92%) |
Dec 14, 2022 | 8.000 | 8.181 | 8.000 | 8.181 | 3,992 | +0.20(+2.52%) |
Dec 13, 2022 | 8.180 | 8.230 | 7.710 | 7.980 | 9,659 | -0.04(-0.54%) |
Dec 12, 2022 | 8.090 | 8.150 | 7.930 | 8.023 | 33,672 | +0.00(+0.04%) |
Dec 09, 2022 | 8.080 | 8.088 | 8.010 | 8.020 | 27,150 | -0.06(-0.74%) |
Dec 08, 2022 | 8.190 | 8.222 | 8.070 | 8.080 | 14,919 | +0.00(+0.00%) |
Dec 07, 2022 | 8.209 | 8.209 | 8.010 | 8.080 | 5,612 | -0.02(-0.25%) |
Dec 06, 2022 | 8.270 | 8.270 | 8.100 | 8.100 | 16,235 | -0.15(-1.82%) |
Dec 05, 2022 | 8.590 | 8.590 | 8.250 | 8.250 | 40,462 | -0.31(-3.62%) |
Dec 02, 2022 | 8.230 | 8.780 | 8.230 | 8.560 | 14,735 | -0.22(-2.51%) |
Dec 01, 2022 | 8.660 | 8.838 | 8.660 | 8.780 | 18,397 | +0.20(+2.33%) |
Nov 30, 2022 | 8.590 | 8.680 | 8.520 | 8.580 | 46,469 | -0.01(-0.12%) |
Nov 29, 2022 | 8.400 | 8.670 | 8.400 | 8.590 | 15,180 | +0.01(+0.12%) |
Nov 28, 2022 | 8.520 | 8.705 | 8.505 | 8.580 | 19,304 | -0.16(-1.83%) |
Nov 25, 2022 | 8.707 | 8.740 | 8.669 | 8.740 | 4,957 | +0.07(+0.81%) |
Nov 23, 2022 | 8.770 | 8.800 | 8.660 | 8.670 | 12,254 | -0.22(-2.47%) |
Nov 22, 2022 | 8.670 | 8.890 | 8.670 | 8.890 | 10,425 | +0.38(+4.47%) |
Nov 21, 2022 | 8.426 | 8.510 | 8.150 | 8.510 | 28,677 | -0.08(-0.91%) |
Nov 18, 2022 | 8.300 | 8.588 | 8.290 | 8.588 | 21,056 | +0.13(+1.51%) |
Nov 17, 2022 | 8.450 | 8.490 | 8.400 | 8.460 | 7,048 | -0.08(-0.94%) |
Nov 16, 2022 | 8.793 | 8.880 | 8.540 | 8.540 | 17,607 | -0.35(-3.94%) |
Nov 15, 2022 | 8.741 | 8.910 | 8.741 | 8.890 | 26,119 | +0.02(+0.23%) |
Nov 14, 2022 | 8.791 | 9.050 | 8.790 | 8.870 | 35,318 | +0.14(+1.61%) |
Nov 11, 2022 | 8.690 | 8.790 | 8.680 | 8.729 | 25,703 | +0.19(+2.22%) |
Nov 10, 2022 | 8.470 | 8.540 | 8.425 | 8.540 | 17,379 | +0.28(+3.44%) |
Nov 09, 2022 | 8.550 | 8.580 | 8.220 | 8.256 | 22,218 | -0.31(-3.66%) |
Nov 08, 2022 | 8.790 | 8.800 | 8.470 | 8.570 | 29,778 | -0.22(-2.54%) |
Nov 07, 2022 | 8.710 | 9.023 | 8.690 | 8.794 | 49,515 | +0.12(+1.43%) |
Nov 04, 2022 | 8.815 | 8.885 | 8.550 | 8.670 | 42,053 | +0.21(+2.44%) |
Nov 03, 2022 | 7.960 | 8.550 | 7.960 | 8.464 | 56,727 | +0.59(+7.43%) |
Nov 02, 2022 | 7.720 | 8.100 | 7.710 | 7.878 | 32,112 | +0.18(+2.38%) |
Nov 01, 2022 | 7.680 | 7.890 | 7.630 | 7.695 | 11,790 | +0.12(+1.52%) |
Oct 31, 2022 | 7.310 | 7.808 | 7.310 | 7.580 | 60,158 | +0.24(+3.27%) |
Oct 28, 2022 | 7.390 | 7.390 | 6.960 | 7.340 | 62,078 | -0.13(-1.77%) |
Oct 27, 2022 | 7.490 | 7.640 | 7.450 | 7.472 | 9,447 | +0.04(+0.57%) |
Oct 26, 2022 | 7.060 | 7.490 | 7.060 | 7.430 | 14,712 | +0.19(+2.62%) |
Oct 25, 2022 | 7.120 | 7.240 | 6.994 | 7.240 | 18,252 | +0.15(+2.12%) |
Oct 24, 2022 | 7.000 | 7.115 | 6.875 | 7.090 | 40,745 | -0.05(-0.70%) |
Oct 21, 2022 | 7.153 | 7.240 | 7.050 | 7.140 | 16,286 | -0.06(-0.79%) |
Oct 20, 2022 | 7.387 | 7.530 | 7.197 | 7.197 | 9,879 | -0.13(-1.81%) |
Oct 19, 2022 | 7.050 | 7.420 | 7.050 | 7.330 | 14,501 | -0.06(-0.81%) |
Oct 18, 2022 | 7.310 | 7.720 | 7.310 | 7.390 | 20,726 | -0.26(-3.40%) |
Oct 17, 2022 | 7.760 | 7.830 | 7.650 | 7.650 | 23,282 | -0.08(-1.03%) |
Oct 14, 2022 | 7.701 | 7.759 | 7.660 | 7.730 | 5,709 | -0.09(-1.19%) |
Oct 13, 2022 | 7.142 | 7.940 | 7.142 | 7.823 | 32,155 | +0.47(+6.43%) |
Oct 12, 2022 | 7.325 | 7.430 | 7.200 | 7.350 | 8,267 | +0.01(+0.14%) |
Oct 11, 2022 | 7.410 | 7.505 | 7.300 | 7.340 | 20,178 | -0.10(-1.34%) |
Oct 10, 2022 | 7.550 | 7.620 | 7.440 | 7.440 | 16,247 | -0.14(-1.85%) |
Oct 07, 2022 | 7.680 | 7.790 | 7.555 | 7.580 | 20,963 | -0.08(-1.04%) |
Oct 06, 2022 | 8.000 | 8.000 | 7.620 | 7.660 | 22,000 | -0.30(-3.79%) |
Oct 05, 2022 | 7.708 | 8.015 | 7.625 | 7.962 | 15,436 | +0.14(+1.81%) |
Oct 04, 2022 | 7.792 | 7.950 | 7.758 | 7.820 | 21,596 | +0.17(+2.22%) |
Oct 03, 2022 | 7.060 | 7.652 | 7.060 | 7.650 | 38,891 | +0.46(+6.32%) |
Sep 30, 2022 | 7.020 | 7.270 | 7.010 | 7.195 | 41,589 | -0.00(-0.07%) |
Sep 29, 2022 | 7.040 | 7.200 | 6.930 | 7.200 | 7,623 | +0.00(+0.00%) |
Sep 28, 2022 | 6.866 | 7.200 | 6.860 | 7.200 | 38,955 | +0.21(+3.00%) |
Sep 27, 2022 | 6.865 | 7.024 | 6.825 | 6.990 | 130,796 | +0.22(+3.25%) |
Sep 26, 2022 | 7.033 | 7.230 | 6.750 | 6.770 | 44,472 | -0.36(-5.05%) |
Sep 23, 2022 | 7.120 | 7.160 | 6.840 | 7.130 | 48,495 | -0.32(-4.30%) |
Sep 22, 2022 | 7.715 | 7.938 | 7.450 | 7.450 | 57,324 | -0.36(-4.61%) |
Sep 21, 2022 | 8.188 | 8.188 | 7.810 | 7.810 | 13,233 | -0.24(-2.98%) |
Sep 20, 2022 | 8.046 | 8.060 | 7.858 | 8.050 | 34,953 | -0.15(-1.89%) |
Sep 19, 2022 | 7.806 | 8.220 | 7.806 | 8.205 | 33,415 | +0.18(+2.18%) |
Sep 16, 2022 | 8.250 | 8.250 | 7.970 | 8.030 | 51,149 | -0.47(-5.53%) |
Sep 15, 2022 | 8.490 | 8.637 | 8.290 | 8.500 | 17,188 | +0.01(+0.12%) |
Sep 14, 2022 | 8.250 | 8.550 | 8.250 | 8.490 | 21,369 | +0.17(+2.04%) |
Sep 13, 2022 | 8.490 | 8.490 | 8.255 | 8.320 | 40,941 | -0.24(-2.80%) |
Sep 12, 2022 | 8.110 | 8.570 | 8.110 | 8.560 | 22,334 | +0.14(+1.64%) |
Sep 09, 2022 | 8.510 | 8.540 | 8.380 | 8.421 | 4,923 | +0.05(+0.62%) |
Sep 08, 2022 | 8.240 | 8.420 | 8.240 | 8.370 | 76,193 | +0.13(+1.58%) |
Sep 07, 2022 | 8.080 | 8.257 | 7.563 | 8.240 | 53,490 | -0.02(-0.24%) |
Sep 06, 2022 | 8.730 | 8.730 | 8.260 | 8.260 | 39,221 | -0.40(-4.62%) |
Sep 02, 2022 | 8.600 | 8.720 | 8.600 | 8.660 | 17,825 | +0.17(+2.00%) |
Sep 01, 2022 | 8.359 | 8.605 | 8.340 | 8.490 | 13,998 | -0.06(-0.70%) |
Aug 31, 2022 | 8.140 | 8.820 | 8.140 | 8.550 | 45,761 | -0.36(-4.09%) |
Aug 30, 2022 | 9.130 | 9.130 | 8.815 | 8.915 | 14,103 | -0.22(-2.35%) |
Aug 29, 2022 | 9.000 | 9.260 | 9.000 | 9.130 | 128,283 | -0.03(-0.33%) |
Aug 26, 2022 | 8.900 | 9.400 | 8.838 | 9.160 | 169,108 | +0.21(+2.35%) |
Aug 25, 2022 | 9.020 | 9.120 | 8.840 | 8.950 | 35,875 | -0.05(-0.56%) |
Aug 24, 2022 | 8.940 | 9.150 | 8.831 | 9.000 | 182,650 | -0.12(-1.32%) |
Aug 23, 2022 | 9.200 | 9.340 | 9.120 | 9.120 | 53,555 | +0.22(+2.51%) |
Aug 22, 2022 | 8.760 | 8.901 | 8.610 | 8.897 | 52,748 | -0.00(-0.03%) |
Aug 19, 2022 | 8.895 | 8.970 | 8.777 | 8.900 | 33,507 | -0.08(-0.89%) |
Aug 18, 2022 | 9.070 | 9.070 | 8.890 | 8.980 | 6,018 | +0.06(+0.67%) |
Aug 17, 2022 | 8.750 | 8.950 | 8.650 | 8.920 | 33,403 | +0.04(+0.44%) |
Aug 16, 2022 | 8.950 | 8.950 | 8.690 | 8.881 | 39,194 | +0.18(+2.08%) |
Aug 15, 2022 | 8.654 | 8.710 | 8.440 | 8.700 | 48,761 | -0.31(-3.44%) |
Aug 12, 2022 | 8.880 | 9.150 | 8.800 | 9.010 | 76,209 | +0.13(+1.46%) |
Aug 11, 2022 | 8.770 | 8.910 | 8.630 | 8.880 | 44,449 | +0.23(+2.66%) |
Aug 10, 2022 | 8.350 | 8.650 | 8.300 | 8.650 | 6,471 | +0.37(+4.47%) |
Aug 09, 2022 | 8.070 | 8.310 | 8.070 | 8.280 | 22,837 | -0.02(-0.24%) |
Aug 08, 2022 | 8.450 | 8.450 | 8.121 | 8.300 | 15,097 | -0.10(-1.19%) |
Aug 05, 2022 | 7.990 | 8.458 | 7.990 | 8.400 | 30,079 | +0.19(+2.31%) |
Aug 04, 2022 | 8.130 | 8.380 | 7.965 | 8.210 | 25,232 | -0.05(-0.62%) |
Aug 03, 2022 | 8.400 | 8.490 | 8.100 | 8.261 | 22,439 | -0.01(-0.11%) |
Aug 02, 2022 | 8.350 | 8.500 | 8.130 | 8.271 | 32,736 | -0.20(-2.41%) |
Aug 01, 2022 | 8.600 | 8.700 | 8.335 | 8.475 | 19,366 | -0.12(-1.34%) |
Jul 29, 2022 | 8.310 | 8.655 | 8.310 | 8.590 | 45,864 | +0.59(+7.37%) |
Jul 28, 2022 | 7.930 | 8.080 | 7.930 | 8.000 | 3,053 | +0.00(+0.00%) |
Jul 27, 2022 | 7.890 | 8.104 | 7.880 | 8.000 | 16,340 | +0.20(+2.52%) |
Jul 26, 2022 | 8.000 | 8.200 | 7.800 | 7.803 | 33,948 | -0.14(-1.73%) |
Jul 25, 2022 | 7.650 | 7.940 | 7.584 | 7.940 | 14,424 | +0.36(+4.75%) |
Jul 22, 2022 | 7.630 | 7.770 | 7.500 | 7.580 | 10,074 | -0.10(-1.30%) |
Jul 21, 2022 | 7.460 | 7.729 | 7.460 | 7.680 | 25,087 | -0.03(-0.39%) |
Jul 20, 2022 | 7.362 | 7.730 | 7.362 | 7.710 | 31,346 | +0.23(+3.07%) |
Jul 19, 2022 | 7.500 | 7.640 | 7.290 | 7.480 | 87,497 | +0.09(+1.22%) |
Jul 18, 2022 | 7.320 | 7.460 | 7.190 | 7.390 | 91,165 | +0.33(+4.67%) |
Jul 15, 2022 | 6.770 | 7.090 | 6.770 | 7.060 | 18,323 | +0.37(+5.53%) |
Jul 14, 2022 | 6.500 | 6.700 | 6.460 | 6.690 | 21,402 | -0.11(-1.62%) |
Jul 13, 2022 | 6.610 | 6.850 | 6.610 | 6.800 | 41,627 | +0.16(+2.42%) |
Jul 12, 2022 | 6.649 | 6.865 | 6.580 | 6.639 | 34,756 | -0.20(-2.93%) |
Jul 11, 2022 | 6.690 | 6.910 | 6.575 | 6.840 | 42,300 | +0.11(+1.63%) |
Jul 08, 2022 | 6.670 | 6.750 | 6.539 | 6.730 | 16,665 | +0.05(+0.75%) |
Jul 07, 2022 | 6.350 | 6.680 | 6.200 | 6.680 | 12,962 | +0.83(+14.19%) |
Jul 06, 2022 | 6.060 | 6.145 | 5.570 | 5.850 | 78,689 | -0.31(-5.03%) |
Jul 05, 2022 | 6.480 | 6.480 | 6.070 | 6.160 | 24,309 | -0.16(-2.53%) |
Jul 01, 2022 | 6.200 | 6.570 | 6.070 | 6.320 | 15,858 | +0.11(+1.77%) |
Jun 30, 2022 | 6.570 | 6.570 | 6.190 | 6.210 | 13,196 | -0.38(-5.77%) |
Jun 29, 2022 | 6.850 | 7.035 | 6.560 | 6.590 | 27,615 | -0.20(-2.92%) |
Jun 28, 2022 | 6.567 | 6.788 | 6.530 | 6.788 | 33,430 | +0.38(+5.90%) |
Jun 27, 2022 | 6.126 | 6.429 | 6.090 | 6.410 | 18,480 | +0.44(+7.45%) |
Jun 24, 2022 | 6.050 | 6.178 | 5.870 | 5.966 | 56,236 | +0.14(+2.33%) |
Jun 23, 2022 | 6.180 | 6.528 | 5.820 | 5.830 | 49,984 | -0.67(-10.31%) |
Jun 22, 2022 | 6.612 | 6.910 | 6.450 | 6.500 | 48,694 | -0.50(-7.14%) |
Jun 21, 2022 | 7.050 | 7.180 | 6.950 | 7.000 | 38,580 | +0.13(+1.89%) |
Jun 17, 2022 | 7.390 | 7.420 | 6.795 | 6.870 | 60,492 | -0.51(-6.91%) |
Jun 16, 2022 | 7.540 | 7.690 | 7.329 | 7.380 | 105,401 | -0.37(-4.77%) |
Jun 15, 2022 | 7.800 | 7.870 | 7.530 | 7.750 | 42,082 | +0.14(+1.84%) |
Jun 14, 2022 | 8.270 | 8.290 | 7.490 | 7.610 | 73,400 | -0.73(-8.73%) |
Jun 13, 2022 | 8.250 | 8.340 | 8.025 | 8.338 | 25,307 | -0.37(-4.29%) |
Jun 10, 2022 | 8.330 | 8.750 | 8.160 | 8.712 | 12,779 | -0.16(-1.78%) |
Jun 09, 2022 | 9.147 | 9.147 | 8.740 | 8.870 | 62,366 | -0.30(-3.27%) |
Jun 08, 2022 | 9.340 | 9.550 | 9.110 | 9.170 | 47,375 | -0.02(-0.22%) |
Jun 07, 2022 | 8.811 | 9.300 | 8.800 | 9.190 | 93,909 | +0.28(+3.14%) |
Jun 06, 2022 | 8.990 | 9.050 | 8.550 | 8.910 | 35,842 | +0.35(+4.09%) |
Jun 03, 2022 | 8.570 | 8.860 | 8.521 | 8.560 | 67,365 | -0.28(-3.17%) |
Jun 02, 2022 | 8.819 | 8.950 | 8.800 | 8.840 | 71,243 | -0.05(-0.56%) |