Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.670 | 1.770 | 1.570 | 1.670 | 201,598 | +0.06(+3.73%) |
May 30, 2023 | 1.670 | 1.720 | 1.590 | 1.610 | 68,072 | -0.04(-2.42%) |
May 26, 2023 | 1.530 | 1.660 | 1.470 | 1.650 | 297,248 | +0.15(+10.37%) |
May 25, 2023 | 1.600 | 1.650 | 1.490 | 1.495 | 172,955 | -0.10(-6.56%) |
May 24, 2023 | 1.670 | 1.670 | 1.590 | 1.600 | 61,804 | -0.02(-1.54%) |
May 23, 2023 | 1.620 | 1.680 | 1.510 | 1.625 | 113,332 | -0.01(-0.91%) |
May 22, 2023 | 1.900 | 1.900 | 1.620 | 1.640 | 204,738 | -0.22(-11.83%) |
May 19, 2023 | 2.000 | 2.000 | 1.840 | 1.860 | 38,631 | -0.06(-3.12%) |
May 18, 2023 | 1.850 | 1.990 | 1.850 | 1.920 | 56,112 | +0.06(+3.23%) |
May 17, 2023 | 1.870 | 1.920 | 1.800 | 1.860 | 50,262 | +0.01(+0.54%) |
May 16, 2023 | 1.920 | 1.965 | 1.850 | 1.850 | 31,561 | -0.11(-5.61%) |
May 15, 2023 | 1.960 | 2.010 | 1.910 | 1.960 | 26,696 | +0.05(+2.62%) |
May 12, 2023 | 2.040 | 2.040 | 1.850 | 1.910 | 44,871 | -0.08(-4.02%) |
May 11, 2023 | 2.110 | 2.170 | 1.980 | 1.990 | 56,324 | -0.12(-5.69%) |
May 10, 2023 | 2.090 | 2.140 | 1.960 | 2.110 | 41,719 | +0.06(+2.93%) |
May 09, 2023 | 2.010 | 2.150 | 1.850 | 2.050 | 50,648 | +0.03(+1.49%) |
May 08, 2023 | 2.030 | 2.070 | 1.990 | 2.020 | 59,145 | +0.04(+2.02%) |
May 05, 2023 | 1.850 | 2.030 | 1.810 | 1.980 | 58,063 | +0.10(+5.32%) |
May 04, 2023 | 1.730 | 1.925 | 1.690 | 1.880 | 68,196 | +0.15(+8.67%) |
May 03, 2023 | 1.750 | 1.780 | 1.702 | 1.730 | 38,952 | -0.06(-3.62%) |
May 02, 2023 | 1.880 | 1.880 | 1.720 | 1.795 | 32,607 | -0.08(-4.52%) |
May 01, 2023 | 2.160 | 2.200 | 1.860 | 1.880 | 57,762 | -0.25(-11.74%) |
Apr 28, 2023 | 1.910 | 2.170 | 1.910 | 2.130 | 271,652 | +0.20(+10.36%) |
Apr 27, 2023 | 1.650 | 1.950 | 1.600 | 1.930 | 176,742 | +0.29(+17.68%) |
Apr 26, 2023 | 1.580 | 1.710 | 1.580 | 1.640 | 77,866 | +0.03(+1.86%) |
Apr 25, 2023 | 1.620 | 1.690 | 1.550 | 1.610 | 71,288 | -0.04(-2.42%) |
Apr 24, 2023 | 1.640 | 1.700 | 1.565 | 1.650 | 60,199 | +0.06(+3.77%) |
Apr 21, 2023 | 1.730 | 1.780 | 1.560 | 1.590 | 61,932 | -0.16(-9.14%) |
Apr 20, 2023 | 1.680 | 1.780 | 1.660 | 1.750 | 33,783 | +0.01(+0.57%) |
Apr 19, 2023 | 1.770 | 1.790 | 1.730 | 1.740 | 50,656 | -0.03(-1.69%) |
Apr 18, 2023 | 1.820 | 1.870 | 1.770 | 1.770 | 92,535 | -0.05(-2.75%) |
Apr 17, 2023 | 1.820 | 1.860 | 1.790 | 1.820 | 129,528 | +0.00(+0.00%) |
Apr 14, 2023 | 1.950 | 2.035 | 1.810 | 1.820 | 145,978 | -0.15(-7.61%) |
Apr 13, 2023 | 1.840 | 2.010 | 1.800 | 1.970 | 89,178 | +0.11(+5.91%) |
Apr 12, 2023 | 1.850 | 1.980 | 1.800 | 1.860 | 340,554 | -0.01(-0.53%) |
Apr 11, 2023 | 1.860 | 1.960 | 1.810 | 1.870 | 142,863 | +0.01(+0.54%) |
Apr 10, 2023 | 2.050 | 2.080 | 1.750 | 1.860 | 344,442 | -0.22(-10.58%) |
Apr 06, 2023 | 2.050 | 2.170 | 2.000 | 2.080 | 221,881 | +0.04(+2.21%) |
Apr 05, 2023 | 2.150 | 2.220 | 1.920 | 2.035 | 225,389 | -0.11(-5.35%) |
Apr 04, 2023 | 2.480 | 2.480 | 2.110 | 2.150 | 100,492 | -0.31(-12.60%) |
Apr 03, 2023 | 2.570 | 2.570 | 2.360 | 2.460 | 55,649 | -0.04(-1.60%) |
Mar 31, 2023 | 2.380 | 2.530 | 2.290 | 2.500 | 127,284 | +0.13(+5.71%) |
Mar 30, 2023 | 2.500 | 2.500 | 2.270 | 2.365 | 52,730 | -0.06(-2.67%) |
Mar 29, 2023 | 2.730 | 2.730 | 2.350 | 2.430 | 76,359 | -0.31(-11.31%) |
Mar 28, 2023 | 2.800 | 2.920 | 2.690 | 2.740 | 39,916 | +0.00(+0.00%) |
Mar 27, 2023 | 2.950 | 2.950 | 2.560 | 2.740 | 42,033 | -0.19(-6.48%) |
Mar 24, 2023 | 3.000 | 3.270 | 2.690 | 2.930 | 135,120 | -0.02(-0.57%) |
Mar 23, 2023 | 2.533 | 2.953 | 2.533 | 2.947 | 154,524 | +0.39(+15.10%) |
Mar 22, 2023 | 2.600 | 2.780 | 2.553 | 2.560 | 113,800 | -0.04(-1.54%) |
Mar 21, 2023 | 2.580 | 2.633 | 2.362 | 2.600 | 191,490 | +0.06(+2.36%) |
Mar 20, 2023 | 2.593 | 2.673 | 2.447 | 2.540 | 120,091 | -0.05(-2.06%) |
Mar 17, 2023 | 2.947 | 3.073 | 2.573 | 2.593 | 195,717 | -0.36(-12.19%) |
Mar 16, 2023 | 2.995 | 3.063 | 2.873 | 2.953 | 48,921 | -0.01(-0.45%) |
Mar 15, 2023 | 3.107 | 3.153 | 2.840 | 2.967 | 72,306 | -0.21(-6.51%) |
Mar 14, 2023 | 3.120 | 3.360 | 3.120 | 3.173 | 58,654 | +0.07(+2.37%) |
Mar 13, 2023 | 3.273 | 3.400 | 3.093 | 3.100 | 71,182 | -0.08(-2.52%) |
Mar 10, 2023 | 3.787 | 3.930 | 3.127 | 3.180 | 76,225 | -0.61(-16.02%) |
Mar 09, 2023 | 4.240 | 4.240 | 3.740 | 3.787 | 90,922 | -0.26(-6.43%) |
Mar 08, 2023 | 4.073 | 4.267 | 3.927 | 4.047 | 63,028 | -0.06(-1.46%) |
Mar 07, 2023 | 3.687 | 4.333 | 3.507 | 4.107 | 163,870 | +0.53(+14.71%) |
Mar 06, 2023 | 3.593 | 3.657 | 3.387 | 3.580 | 29,335 | +0.02(+0.56%) |
Mar 03, 2023 | 3.467 | 3.613 | 3.400 | 3.560 | 37,984 | +0.23(+6.80%) |
Mar 02, 2023 | 3.253 | 3.480 | 3.233 | 3.333 | 89,827 | +0.06(+1.83%) |
Mar 01, 2023 | 3.433 | 3.457 | 3.267 | 3.273 | 59,343 | -0.09(-2.77%) |
Feb 28, 2023 | 3.427 | 3.510 | 3.340 | 3.367 | 59,407 | -0.05(-1.56%) |
Feb 27, 2023 | 3.513 | 3.713 | 3.340 | 3.420 | 73,339 | -0.02(-0.58%) |
Feb 24, 2023 | 3.607 | 3.733 | 3.433 | 3.440 | 39,750 | -0.27(-7.36%) |
Feb 23, 2023 | 3.760 | 3.863 | 3.640 | 3.713 | 20,355 | +0.01(+0.36%) |
Feb 22, 2023 | 3.773 | 3.833 | 3.600 | 3.700 | 78,591 | +0.03(+0.91%) |
Feb 21, 2023 | 3.767 | 3.858 | 3.553 | 3.667 | 113,292 | -0.16(-4.18%) |
Feb 17, 2023 | 3.880 | 3.907 | 3.687 | 3.827 | 67,986 | +0.01(+0.35%) |
Feb 16, 2023 | 4.073 | 4.073 | 3.740 | 3.813 | 78,900 | -0.26(-6.38%) |
Feb 15, 2023 | 4.047 | 4.153 | 3.913 | 4.073 | 39,390 | +0.07(+1.66%) |
Feb 14, 2023 | 3.900 | 4.317 | 3.900 | 4.007 | 36,126 | -0.02(-0.50%) |
Feb 13, 2023 | 3.960 | 4.123 | 3.927 | 4.027 | 21,372 | +0.09(+2.37%) |
Feb 10, 2023 | 3.920 | 4.040 | 3.867 | 3.933 | 54,394 | +0.00(+0.00%) |
Feb 09, 2023 | 4.073 | 4.117 | 3.893 | 3.933 | 107,128 | +0.03(+0.85%) |
Feb 08, 2023 | 4.193 | 4.227 | 3.893 | 3.900 | 100,530 | -0.21(-5.19%) |
Feb 07, 2023 | 4.133 | 4.360 | 3.847 | 4.113 | 152,272 | -0.02(-0.48%) |
Feb 06, 2023 | 4.387 | 4.387 | 4.067 | 4.133 | 47,146 | -0.29(-6.63%) |
Feb 03, 2023 | 4.733 | 4.967 | 4.413 | 4.427 | 95,029 | -0.29(-6.08%) |
Feb 02, 2023 | 4.493 | 5.140 | 4.407 | 4.713 | 178,971 | +0.31(+7.12%) |
Feb 01, 2023 | 3.860 | 4.453 | 3.860 | 4.400 | 140,493 | +0.53(+13.79%) |
Jan 31, 2023 | 3.807 | 4.073 | 3.797 | 3.867 | 142,380 | +0.06(+1.58%) |
Jan 30, 2023 | 4.100 | 4.100 | 3.800 | 3.807 | 45,099 | -0.29(-7.15%) |
Jan 27, 2023 | 3.920 | 4.200 | 3.773 | 4.100 | 140,511 | +0.18(+4.59%) |
Jan 26, 2023 | 4.073 | 4.073 | 3.840 | 3.920 | 50,892 | -0.01(-0.34%) |
Jan 25, 2023 | 3.933 | 4.053 | 3.528 | 3.933 | 137,107 | -0.02(-0.51%) |
Jan 24, 2023 | 3.907 | 4.160 | 3.833 | 3.953 | 62,949 | +0.02(+0.51%) |
Jan 23, 2023 | 3.853 | 4.047 | 3.713 | 3.933 | 76,246 | +0.08(+2.08%) |
Jan 20, 2023 | 3.893 | 4.080 | 3.713 | 3.853 | 71,394 | +0.04(+1.05%) |
Jan 19, 2023 | 4.020 | 4.020 | 3.780 | 3.813 | 68,134 | -0.09(-2.22%) |
Jan 18, 2023 | 4.080 | 4.193 | 3.880 | 3.900 | 39,928 | -0.18(-4.41%) |
Jan 17, 2023 | 4.187 | 4.193 | 4.033 | 4.080 | 22,125 | -0.15(-3.47%) |
Jan 13, 2023 | 4.073 | 4.233 | 4.000 | 4.227 | 72,940 | +0.17(+4.28%) |
Jan 12, 2023 | 3.967 | 4.150 | 3.953 | 4.053 | 50,713 | -0.07(-1.62%) |
Jan 11, 2023 | 4.027 | 4.317 | 3.967 | 4.120 | 48,490 | +0.15(+3.87%) |
Jan 10, 2023 | 3.847 | 3.967 | 3.760 | 3.967 | 55,183 | +0.03(+0.85%) |
Jan 09, 2023 | 3.887 | 4.218 | 3.793 | 3.933 | 28,521 | +0.10(+2.61%) |
Jan 06, 2023 | 4.169 | 4.169 | 3.767 | 3.833 | 64,755 | -0.09(-2.21%) |
Jan 05, 2023 | 3.927 | 4.127 | 3.840 | 3.920 | 83,574 | -0.01(-0.17%) |
Jan 04, 2023 | 4.113 | 4.267 | 3.883 | 3.927 | 154,482 | -0.31(-7.39%) |
Jan 03, 2023 | 4.313 | 4.520 | 4.053 | 4.240 | 96,667 | -0.03(-0.78%) |
Dec 30, 2022 | 4.200 | 4.580 | 4.053 | 4.273 | 75,277 | -0.01(-0.16%) |
Dec 29, 2022 | 4.247 | 4.380 | 4.067 | 4.280 | 55,861 | +0.16(+3.88%) |
Dec 28, 2022 | 4.100 | 4.180 | 4.013 | 4.120 | 49,882 | +0.05(+1.15%) |
Dec 27, 2022 | 4.120 | 4.365 | 4.053 | 4.073 | 35,544 | -0.03(-0.65%) |
Dec 23, 2022 | 4.107 | 4.290 | 4.020 | 4.100 | 58,609 | -0.01(-0.32%) |
Dec 22, 2022 | 4.313 | 4.520 | 4.073 | 4.113 | 102,598 | -0.25(-5.80%) |
Dec 21, 2022 | 4.060 | 4.700 | 4.007 | 4.367 | 154,164 | +0.33(+8.18%) |
Dec 20, 2022 | 3.960 | 4.207 | 3.947 | 4.037 | 113,931 | +0.10(+2.63%) |
Dec 19, 2022 | 4.520 | 4.573 | 3.853 | 3.933 | 132,666 | -0.58(-12.85%) |
Dec 16, 2022 | 5.273 | 5.533 | 4.240 | 4.513 | 555,865 | -0.84(-15.69%) |
Dec 15, 2022 | 5.467 | 5.700 | 5.320 | 5.353 | 156,576 | -0.10(-1.83%) |
Dec 14, 2022 | 5.840 | 5.917 | 5.443 | 5.453 | 109,609 | -0.43(-7.36%) |
Dec 13, 2022 | 6.300 | 6.480 | 5.740 | 5.887 | 131,106 | -0.09(-1.56%) |
Dec 12, 2022 | 6.200 | 6.267 | 5.867 | 5.980 | 113,962 | -0.52(-8.00%) |
Dec 09, 2022 | 6.363 | 6.987 | 6.351 | 6.500 | 26,983 | +0.00(+0.00%) |
Dec 08, 2022 | 6.773 | 6.813 | 6.393 | 6.500 | 34,183 | -0.27(-3.94%) |
Dec 07, 2022 | 6.867 | 6.867 | 6.667 | 6.767 | 40,912 | -0.07(-0.98%) |
Dec 06, 2022 | 7.300 | 7.300 | 6.673 | 6.833 | 110,404 | -0.30(-4.21%) |
Dec 05, 2022 | 7.213 | 7.660 | 6.867 | 7.133 | 95,305 | -0.16(-2.19%) |
Dec 02, 2022 | 7.213 | 7.740 | 7.147 | 7.293 | 34,923 | -0.07(-1.00%) |
Dec 01, 2022 | 8.067 | 8.067 | 7.233 | 7.367 | 24,670 | +0.04(+0.55%) |
Nov 30, 2022 | 7.187 | 7.480 | 7.127 | 7.327 | 60,844 | +0.26(+3.68%) |
Nov 29, 2022 | 7.453 | 7.501 | 7.000 | 7.067 | 21,427 | -0.25(-3.46%) |
Nov 28, 2022 | 7.680 | 7.977 | 7.207 | 7.320 | 46,060 | -0.57(-7.19%) |
Nov 25, 2022 | 7.973 | 8.127 | 7.840 | 7.887 | 5,119 | -0.09(-1.17%) |
Nov 23, 2022 | 7.853 | 8.333 | 7.853 | 7.980 | 36,687 | +0.23(+2.92%) |
Nov 22, 2022 | 7.840 | 7.840 | 7.547 | 7.753 | 27,820 | -0.04(-0.51%) |
Nov 21, 2022 | 7.853 | 8.020 | 7.760 | 7.793 | 59,188 | -0.02(-0.26%) |
Nov 18, 2022 | 8.207 | 8.247 | 7.667 | 7.813 | 85,239 | -0.17(-2.13%) |
Nov 17, 2022 | 7.800 | 8.242 | 7.680 | 7.983 | 49,438 | +0.08(+1.05%) |
Nov 16, 2022 | 8.387 | 8.387 | 7.808 | 7.900 | 38,461 | -0.60(-7.06%) |
Nov 15, 2022 | 8.467 | 8.860 | 8.136 | 8.500 | 38,101 | -0.07(-0.86%) |
Nov 14, 2022 | 8.600 | 9.205 | 8.573 | 8.573 | 88,849 | -0.42(-4.67%) |
Nov 11, 2022 | 8.600 | 9.493 | 8.600 | 8.993 | 118,455 | +0.51(+6.05%) |
Nov 10, 2022 | 8.280 | 9.600 | 8.063 | 8.480 | 184,558 | +0.51(+6.35%) |
Nov 09, 2022 | 8.107 | 8.507 | 7.903 | 7.973 | 65,287 | -0.25(-3.08%) |
Nov 08, 2022 | 7.453 | 8.527 | 7.453 | 8.227 | 107,530 | +0.70(+9.30%) |
Nov 07, 2022 | 7.480 | 7.687 | 6.684 | 7.527 | 81,276 | +0.05(+0.62%) |
Nov 04, 2022 | 6.860 | 7.527 | 6.397 | 7.480 | 68,506 | +0.81(+12.20%) |
Nov 03, 2022 | 6.527 | 6.813 | 6.527 | 6.667 | 22,365 | +0.07(+1.01%) |
Nov 02, 2022 | 6.613 | 6.667 | 6.400 | 6.600 | 48,487 | -0.01(-0.20%) |
Nov 01, 2022 | 6.860 | 6.860 | 6.540 | 6.613 | 30,979 | -0.17(-2.55%) |
Oct 31, 2022 | 6.633 | 6.833 | 6.563 | 6.787 | 59,053 | +0.07(+1.09%) |
Oct 28, 2022 | 6.567 | 6.817 | 6.513 | 6.713 | 78,856 | +0.18(+2.76%) |
Oct 27, 2022 | 6.553 | 6.660 | 6.453 | 6.533 | 38,266 | +0.05(+0.72%) |
Oct 26, 2022 | 6.593 | 6.747 | 6.433 | 6.487 | 54,990 | -0.08(-1.22%) |
Oct 25, 2022 | 6.360 | 6.600 | 6.233 | 6.567 | 90,801 | +0.27(+4.23%) |
Oct 24, 2022 | 6.393 | 6.467 | 6.207 | 6.300 | 37,098 | -0.09(-1.36%) |
Oct 21, 2022 | 6.420 | 6.480 | 6.240 | 6.387 | 45,093 | +0.05(+0.74%) |
Oct 20, 2022 | 6.507 | 6.507 | 6.227 | 6.340 | 50,004 | -0.10(-1.55%) |
Oct 19, 2022 | 6.293 | 6.520 | 6.267 | 6.440 | 27,723 | +0.19(+2.99%) |
Oct 18, 2022 | 6.207 | 6.387 | 6.153 | 6.253 | 37,051 | +0.09(+1.41%) |
Oct 17, 2022 | 6.080 | 6.243 | 5.973 | 6.167 | 50,764 | +0.22(+3.70%) |
Oct 14, 2022 | 6.394 | 6.394 | 5.880 | 5.947 | 32,385 | -0.15(-2.41%) |
Oct 13, 2022 | 5.887 | 6.187 | 5.780 | 6.093 | 37,951 | +0.06(+0.99%) |
Oct 12, 2022 | 6.000 | 6.280 | 5.960 | 6.033 | 29,436 | +0.11(+1.80%) |
Oct 11, 2022 | 5.853 | 6.007 | 5.700 | 5.927 | 65,430 | +0.12(+2.07%) |
Oct 10, 2022 | 6.180 | 6.180 | 5.773 | 5.807 | 37,467 | -0.32(-5.22%) |
Oct 07, 2022 | 6.327 | 6.567 | 6.100 | 6.127 | 54,468 | -0.21(-3.26%) |
Oct 06, 2022 | 6.533 | 6.600 | 6.080 | 6.333 | 86,469 | -0.21(-3.26%) |
Oct 05, 2022 | 6.600 | 6.600 | 6.427 | 6.547 | 58,866 | -0.03(-0.51%) |
Oct 04, 2022 | 6.527 | 6.620 | 6.367 | 6.580 | 88,885 | +0.21(+3.24%) |
Oct 03, 2022 | 6.407 | 6.493 | 6.267 | 6.373 | 72,361 | +0.12(+1.92%) |
Sep 30, 2022 | 6.473 | 6.493 | 6.223 | 6.253 | 117,117 | -0.17(-2.60%) |
Sep 29, 2022 | 6.560 | 6.560 | 6.253 | 6.420 | 129,534 | -0.20(-3.02%) |
Sep 28, 2022 | 6.333 | 6.940 | 6.327 | 6.620 | 103,848 | +0.23(+3.65%) |
Sep 27, 2022 | 6.360 | 6.587 | 6.220 | 6.387 | 73,093 | +0.09(+1.48%) |
Sep 26, 2022 | 6.493 | 6.540 | 6.253 | 6.293 | 38,566 | -0.15(-2.38%) |
Sep 23, 2022 | 6.440 | 6.670 | 6.333 | 6.447 | 79,708 | -0.16(-2.42%) |
Sep 22, 2022 | 6.893 | 6.893 | 6.420 | 6.607 | 91,867 | -0.27(-3.88%) |
Sep 21, 2022 | 6.893 | 7.053 | 6.683 | 6.873 | 57,913 | +0.07(+1.08%) |
Sep 20, 2022 | 6.533 | 6.900 | 6.399 | 6.800 | 62,475 | +0.17(+2.51%) |
Sep 19, 2022 | 6.953 | 6.953 | 6.407 | 6.633 | 103,447 | -0.25(-3.59%) |
Sep 16, 2022 | 6.847 | 6.893 | 6.577 | 6.880 | 251,409 | +0.02(+0.29%) |
Sep 15, 2022 | 6.773 | 6.967 | 6.741 | 6.860 | 78,312 | +0.08(+1.18%) |
Sep 14, 2022 | 6.440 | 6.927 | 6.440 | 6.780 | 61,920 | +0.43(+6.83%) |
Sep 13, 2022 | 6.567 | 6.734 | 6.333 | 6.347 | 97,359 | -0.35(-5.18%) |
Sep 12, 2022 | 6.933 | 7.093 | 6.640 | 6.693 | 118,648 | -0.26(-3.74%) |
Sep 09, 2022 | 6.980 | 7.120 | 6.760 | 6.953 | 104,512 | +0.04(+0.58%) |
Sep 08, 2022 | 7.273 | 7.273 | 6.693 | 6.913 | 95,704 | -0.39(-5.30%) |
Sep 07, 2022 | 6.787 | 7.540 | 6.740 | 7.300 | 129,817 | +0.55(+8.20%) |
Sep 06, 2022 | 6.713 | 6.887 | 6.660 | 6.747 | 63,796 | +0.00(+0.00%) |
Sep 02, 2022 | 6.727 | 6.953 | 6.533 | 6.747 | 122,457 | -0.02(-0.30%) |
Sep 01, 2022 | 7.047 | 7.047 | 6.540 | 6.767 | 130,606 | -0.40(-5.58%) |
Aug 31, 2022 | 7.060 | 7.200 | 6.827 | 7.167 | 549,243 | +0.17(+2.48%) |
Aug 30, 2022 | 7.733 | 7.733 | 6.900 | 6.993 | 124,113 | -0.63(-8.30%) |
Aug 29, 2022 | 7.727 | 7.833 | 7.560 | 7.627 | 81,004 | -0.05(-0.61%) |
Aug 26, 2022 | 7.607 | 7.733 | 7.277 | 7.673 | 83,863 | +0.15(+1.95%) |
Aug 25, 2022 | 7.480 | 7.760 | 7.313 | 7.527 | 74,031 | -0.03(-0.35%) |
Aug 24, 2022 | 7.767 | 7.933 | 7.372 | 7.553 | 95,571 | -0.31(-3.90%) |
Aug 23, 2022 | 7.200 | 7.913 | 7.113 | 7.860 | 188,479 | +0.64(+8.86%) |
Aug 22, 2022 | 6.380 | 7.260 | 6.203 | 7.220 | 185,716 | +0.84(+13.17%) |
Aug 19, 2022 | 6.807 | 6.807 | 5.907 | 6.380 | 252,952 | -0.37(-5.43%) |
Aug 18, 2022 | 7.440 | 7.495 | 6.527 | 6.747 | 364,672 | -0.69(-9.32%) |
Aug 17, 2022 | 8.120 | 8.187 | 7.400 | 7.440 | 178,096 | -0.85(-10.22%) |
Aug 16, 2022 | 8.400 | 8.467 | 7.993 | 8.287 | 177,984 | -0.11(-1.27%) |
Aug 15, 2022 | 10.79 | 10.79 | 8.100 | 8.393 | 364,017 | -2.56(-23.37%) |
Aug 12, 2022 | 10.49 | 10.97 | 10.30 | 10.95 | 326,466 | +0.63(+6.07%) |
Aug 11, 2022 | 10.10 | 10.57 | 9.933 | 10.33 | 56,653 | +0.16(+1.57%) |
Aug 10, 2022 | 10.40 | 10.67 | 9.840 | 10.17 | 109,572 | +0.11(+1.06%) |
Aug 09, 2022 | 10.36 | 10.37 | 9.345 | 10.06 | 91,993 | -0.35(-3.33%) |
Aug 08, 2022 | 10.33 | 11.00 | 10.29 | 10.41 | 110,787 | +0.16(+1.56%) |
Aug 05, 2022 | 9.693 | 10.99 | 9.487 | 10.25 | 170,521 | +0.50(+5.13%) |
Aug 04, 2022 | 9.700 | 9.793 | 9.447 | 9.747 | 36,217 | -0.02(-0.20%) |
Aug 03, 2022 | 9.713 | 9.920 | 8.994 | 9.767 | 89,001 | +0.22(+2.30%) |
Aug 02, 2022 | 9.447 | 9.667 | 9.427 | 9.547 | 28,111 | +0.13(+1.34%) |
Aug 01, 2022 | 9.340 | 9.460 | 9.060 | 9.420 | 53,199 | +0.13(+1.44%) |
Jul 29, 2022 | 9.316 | 9.553 | 9.160 | 9.287 | 28,576 | -0.15(-1.62%) |
Jul 28, 2022 | 9.113 | 9.800 | 9.113 | 9.440 | 95,881 | +0.29(+3.13%) |
Jul 27, 2022 | 8.333 | 9.167 | 8.333 | 9.153 | 77,179 | +0.33(+3.78%) |
Jul 26, 2022 | 8.567 | 8.873 | 8.393 | 8.820 | 36,064 | +0.25(+2.88%) |
Jul 25, 2022 | 8.860 | 8.860 | 8.360 | 8.573 | 41,935 | -0.22(-2.50%) |
Jul 22, 2022 | 9.293 | 9.293 | 8.733 | 8.793 | 50,287 | -0.39(-4.28%) |
Jul 21, 2022 | 9.087 | 9.327 | 8.708 | 9.187 | 58,231 | +0.15(+1.70%) |
Jul 20, 2022 | 9.067 | 9.127 | 8.940 | 9.033 | 67,228 | +0.09(+0.97%) |
Jul 19, 2022 | 8.860 | 9.333 | 8.793 | 8.947 | 56,047 | +0.27(+3.15%) |
Jul 18, 2022 | 9.153 | 9.153 | 8.667 | 8.673 | 49,923 | -0.27(-3.06%) |
Jul 15, 2022 | 9.213 | 9.213 | 8.660 | 8.947 | 58,350 | -0.03(-0.37%) |
Jul 14, 2022 | 9.193 | 9.193 | 8.660 | 8.980 | 52,626 | -0.13(-1.46%) |
Jul 13, 2022 | 8.753 | 9.333 | 8.600 | 9.113 | 74,448 | +0.11(+1.26%) |
Jul 12, 2022 | 8.740 | 9.173 | 8.307 | 9.000 | 79,752 | +0.43(+4.98%) |
Jul 11, 2022 | 9.220 | 9.313 | 8.533 | 8.573 | 55,621 | -0.69(-7.42%) |
Jul 08, 2022 | 8.520 | 9.333 | 8.520 | 9.260 | 122,959 | +0.45(+5.15%) |
Jul 07, 2022 | 8.473 | 8.987 | 8.420 | 8.807 | 82,762 | +0.35(+4.18%) |
Jul 06, 2022 | 8.013 | 8.800 | 8.013 | 8.453 | 95,887 | +0.31(+3.76%) |
Jul 05, 2022 | 7.620 | 8.153 | 7.162 | 8.147 | 167,098 | +0.43(+5.53%) |
Jul 01, 2022 | 7.560 | 7.940 | 7.293 | 7.720 | 73,738 | +0.11(+1.40%) |
Jun 30, 2022 | 7.547 | 7.816 | 7.154 | 7.613 | 132,765 | +0.11(+1.42%) |
Jun 29, 2022 | 8.213 | 8.267 | 7.380 | 7.507 | 321,024 | -0.77(-9.34%) |
Jun 28, 2022 | 8.773 | 9.287 | 8.207 | 8.280 | 94,608 | -0.58(-6.55%) |
Jun 27, 2022 | 9.040 | 9.619 | 8.467 | 8.860 | 217,681 | -0.15(-1.63%) |
Jun 24, 2022 | 9.193 | 9.767 | 8.340 | 9.007 | 3,490,365 | -0.13(-1.39%) |
Jun 23, 2022 | 8.780 | 9.795 | 8.626 | 9.133 | 186,555 | +0.20(+2.24%) |
Jun 22, 2022 | 8.820 | 9.313 | 8.280 | 8.933 | 191,020 | -0.16(-1.76%) |
Jun 21, 2022 | 9.687 | 9.847 | 8.887 | 9.093 | 189,868 | -0.53(-5.54%) |
Jun 17, 2022 | 9.727 | 9.920 | 8.847 | 9.627 | 1,397,889 | -0.04(-0.41%) |
Jun 16, 2022 | 8.807 | 9.667 | 8.793 | 9.667 | 446,389 | +0.40(+4.32%) |
Jun 15, 2022 | 7.607 | 9.443 | 7.427 | 9.267 | 321,439 | +1.89(+25.68%) |
Jun 14, 2022 | 6.847 | 7.540 | 6.847 | 7.373 | 123,760 | +0.31(+4.44%) |
Jun 13, 2022 | 6.333 | 7.100 | 6.240 | 7.060 | 262,228 | +0.36(+5.37%) |
Jun 10, 2022 | 6.767 | 6.840 | 6.407 | 6.700 | 105,196 | +0.03(+0.50%) |
Jun 09, 2022 | 7.940 | 8.223 | 6.487 | 6.667 | 235,765 | -1.25(-15.82%) |
Jun 08, 2022 | 7.853 | 8.800 | 7.667 | 7.920 | 136,332 | -0.01(-0.17%) |
Jun 07, 2022 | 8.693 | 8.800 | 7.600 | 7.933 | 239,364 | -1.18(-12.95%) |
Jun 06, 2022 | 9.400 | 9.400 | 8.594 | 9.113 | 143,557 | -0.08(-0.87%) |
Jun 03, 2022 | 9.300 | 9.420 | 8.930 | 9.193 | 100,744 | -0.21(-2.27%) |
Jun 02, 2022 | 9.593 | 9.892 | 9.333 | 9.407 | 135,970 | -0.26(-2.69%) |