Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.607 | 7.746 | 7.607 | 7.674 | 1,482,392 | +0.07(+0.88%) |
Aug 30, 2023 | 7.654 | 7.683 | 7.587 | 7.607 | 1,129,797 | -0.07(-0.87%) |
Aug 29, 2023 | 7.626 | 7.750 | 7.587 | 7.674 | 1,676,775 | +0.02(+0.25%) |
Aug 28, 2023 | 7.463 | 7.664 | 7.444 | 7.654 | 1,741,677 | +0.21(+2.83%) |
Aug 25, 2023 | 7.453 | 7.530 | 7.386 | 7.444 | 544,764 | +0.01(+0.13%) |
Aug 24, 2023 | 7.501 | 7.626 | 7.405 | 7.434 | 1,090,696 | -0.11(-1.52%) |
Aug 23, 2023 | 7.348 | 7.568 | 7.324 | 7.549 | 954,512 | +0.19(+2.60%) |
Aug 22, 2023 | 7.425 | 7.453 | 7.329 | 7.358 | 616,277 | -0.02(-0.26%) |
Aug 21, 2023 | 7.386 | 7.425 | 7.290 | 7.377 | 950,799 | -0.01(-0.13%) |
Aug 18, 2023 | 7.223 | 7.415 | 7.166 | 7.386 | 827,128 | +0.07(+0.92%) |
Aug 17, 2023 | 7.492 | 7.578 | 7.262 | 7.319 | 1,475,140 | -0.16(-2.18%) |
Aug 16, 2023 | 7.444 | 7.540 | 7.444 | 7.482 | 1,576,776 | +0.03(+0.39%) |
Aug 15, 2023 | 7.358 | 7.482 | 7.310 | 7.453 | 1,087,246 | +0.06(+0.78%) |
Aug 14, 2023 | 7.520 | 7.540 | 7.386 | 7.396 | 920,355 | -0.13(-1.78%) |
Aug 11, 2023 | 7.520 | 7.559 | 7.468 | 7.530 | 653,070 | +0.00(+0.00%) |
Aug 10, 2023 | 7.472 | 7.597 | 7.472 | 7.530 | 1,192,946 | +0.06(+0.77%) |
Aug 09, 2023 | 7.434 | 7.511 | 7.405 | 7.472 | 1,906,152 | +0.02(+0.26%) |
Aug 08, 2023 | 7.338 | 7.482 | 7.262 | 7.453 | 2,364,324 | +0.00(+0.00%) |
Aug 07, 2023 | 7.425 | 7.472 | 7.329 | 7.453 | 1,282,126 | +0.02(+0.26%) |
Aug 04, 2023 | 7.099 | 7.444 | 7.065 | 7.434 | 1,883,729 | +0.39(+5.58%) |
Aug 03, 2023 | 7.147 | 7.147 | 6.965 | 7.041 | 1,646,583 | -0.12(-1.74%) |
Aug 02, 2023 | 7.108 | 7.214 | 7.003 | 7.166 | 1,954,995 | -0.05(-0.66%) |
Aug 01, 2023 | 7.185 | 7.223 | 6.931 | 7.214 | 1,956,777 | +0.00(+0.00%) |
Jul 31, 2023 | 7.195 | 7.377 | 7.128 | 7.214 | 2,499,877 | +0.09(+1.21%) |
Jul 28, 2023 | 6.744 | 7.147 | 6.744 | 7.128 | 2,632,434 | +0.54(+8.14%) |
Jul 27, 2023 | 6.687 | 6.725 | 6.582 | 6.591 | 982,749 | -0.07(-1.01%) |
Jul 26, 2023 | 6.562 | 6.663 | 6.553 | 6.658 | 933,080 | +0.11(+1.61%) |
Jul 25, 2023 | 6.543 | 6.620 | 6.534 | 6.553 | 795,644 | -0.02(-0.29%) |
Jul 24, 2023 | 6.582 | 6.601 | 6.505 | 6.572 | 846,316 | +0.05(+0.73%) |
Jul 21, 2023 | 6.582 | 6.663 | 6.514 | 6.524 | 1,047,981 | -0.06(-0.87%) |
Jul 20, 2023 | 6.629 | 6.629 | 6.519 | 6.582 | 690,099 | -0.04(-0.58%) |
Jul 19, 2023 | 6.543 | 6.639 | 6.505 | 6.620 | 1,412,892 | +0.11(+1.77%) |
Jul 18, 2023 | 6.332 | 6.514 | 6.332 | 6.505 | 774,532 | +0.17(+2.72%) |
Jul 17, 2023 | 6.361 | 6.371 | 6.265 | 6.332 | 791,423 | +0.00(+0.00%) |
Jul 14, 2023 | 6.217 | 6.352 | 6.112 | 6.332 | 1,569,987 | +0.09(+1.38%) |
Jul 13, 2023 | 6.150 | 6.299 | 6.150 | 6.246 | 1,067,045 | +0.11(+1.87%) |
Jul 12, 2023 | 6.160 | 6.217 | 6.160 | 6.131 | 1,159,074 | +0.01(+0.16%) |
Jul 11, 2023 | 6.112 | 6.160 | 6.074 | 6.122 | 655,180 | +0.05(+0.79%) |
Jul 10, 2023 | 6.007 | 6.103 | 6.007 | 6.074 | 892,014 | +0.06(+0.96%) |
Jul 07, 2023 | 5.920 | 6.093 | 5.920 | 6.016 | 878,822 | +0.08(+1.29%) |
Jul 06, 2023 | 5.978 | 6.016 | 5.806 | 5.940 | 1,271,848 | -0.11(-1.74%) |
Jul 05, 2023 | 6.112 | 6.131 | 5.988 | 6.045 | 1,011,045 | -0.07(-1.10%) |
Jul 03, 2023 | 6.093 | 6.155 | 6.064 | 6.112 | 602,273 | +0.01(+0.16%) |
Jun 30, 2023 | 6.179 | 6.179 | 6.093 | 6.103 | 1,434,299 | -0.02(-0.31%) |
Jun 29, 2023 | 6.112 | 6.146 | 6.069 | 6.122 | 884,120 | -0.01(-0.16%) |
Jun 28, 2023 | 6.055 | 6.131 | 6.016 | 6.131 | 901,836 | +0.07(+1.11%) |
Jun 27, 2023 | 5.959 | 6.074 | 5.935 | 6.064 | 912,699 | +0.11(+1.93%) |
Jun 26, 2023 | 5.786 | 6.007 | 5.767 | 5.949 | 1,144,200 | +0.10(+1.64%) |
Jun 23, 2023 | 5.949 | 5.949 | 5.825 | 5.853 | 2,247,319 | -0.11(-1.77%) |
Jun 22, 2023 | 6.035 | 6.050 | 5.930 | 5.959 | 1,409,632 | -0.10(-1.58%) |
Jun 21, 2023 | 5.980 | 6.078 | 5.914 | 6.055 | 1,047,395 | +0.06(+0.93%) |
Jun 20, 2023 | 6.027 | 6.050 | 5.975 | 5.999 | 1,215,601 | -0.05(-0.77%) |
Jun 16, 2023 | 6.195 | 6.195 | 6.008 | 6.045 | 2,439,965 | -0.08(-1.37%) |
Jun 15, 2023 | 5.886 | 6.148 | 5.858 | 6.129 | 1,883,884 | +0.07(+1.08%) |
Jun 14, 2023 | 6.157 | 6.288 | 6.017 | 6.064 | 1,173,608 | -0.05(-0.76%) |
Jun 13, 2023 | 6.139 | 6.185 | 6.083 | 6.111 | 1,493,732 | +0.03(+0.46%) |
Jun 12, 2023 | 5.980 | 6.092 | 5.947 | 6.083 | 1,457,588 | +0.13(+2.20%) |
Jun 09, 2023 | 5.971 | 5.980 | 5.919 | 5.952 | 681,824 | -0.03(-0.47%) |
Jun 08, 2023 | 5.971 | 6.022 | 5.868 | 5.980 | 1,176,982 | -0.03(-0.47%) |
Jun 07, 2023 | 5.999 | 6.087 | 5.980 | 6.008 | 1,255,232 | +0.05(+0.78%) |
Jun 06, 2023 | 5.784 | 5.989 | 5.774 | 5.961 | 753,699 | +0.14(+2.41%) |
Jun 05, 2023 | 5.858 | 5.896 | 5.756 | 5.821 | 833,238 | -0.07(-1.27%) |
Jun 02, 2023 | 5.765 | 5.924 | 5.709 | 5.896 | 1,315,032 | +0.20(+3.44%) |
Jun 01, 2023 | 5.531 | 5.700 | 5.503 | 5.700 | 1,056,603 | +0.17(+3.04%) |
May 31, 2023 | 5.550 | 5.606 | 5.489 | 5.531 | 985,334 | -0.07(-1.17%) |
May 30, 2023 | 5.513 | 5.639 | 5.513 | 5.597 | 1,320,502 | +0.09(+1.70%) |
May 26, 2023 | 5.326 | 5.531 | 5.256 | 5.503 | 1,109,436 | +0.18(+3.33%) |
May 25, 2023 | 5.522 | 5.522 | 5.167 | 5.326 | 1,498,951 | -0.18(-3.23%) |
May 24, 2023 | 5.634 | 5.653 | 5.443 | 5.503 | 928,584 | -0.13(-2.32%) |
May 23, 2023 | 5.569 | 5.756 | 5.559 | 5.634 | 1,273,105 | +0.08(+1.52%) |
May 22, 2023 | 5.466 | 5.606 | 5.429 | 5.550 | 1,073,172 | +0.11(+2.06%) |
May 19, 2023 | 5.419 | 5.471 | 5.345 | 5.438 | 1,928,731 | +0.01(+0.17%) |
May 18, 2023 | 5.354 | 5.447 | 5.298 | 5.429 | 1,409,379 | +0.07(+1.40%) |
May 17, 2023 | 5.260 | 5.377 | 5.228 | 5.354 | 806,917 | +0.13(+2.50%) |
May 16, 2023 | 5.316 | 5.330 | 5.223 | 5.223 | 704,509 | -0.10(-1.93%) |
May 15, 2023 | 5.288 | 5.377 | 5.288 | 5.326 | 962,335 | +0.05(+0.88%) |
May 12, 2023 | 5.335 | 5.377 | 5.242 | 5.279 | 1,043,293 | -0.06(-1.05%) |
May 11, 2023 | 5.307 | 5.335 | 5.260 | 5.335 | 1,252,620 | -0.05(-0.87%) |
May 10, 2023 | 5.475 | 5.503 | 5.330 | 5.382 | 2,029,896 | +0.01(+0.17%) |
May 09, 2023 | 5.419 | 5.415 | 5.279 | 5.373 | 1,025,231 | -0.05(-0.86%) |
May 08, 2023 | 5.410 | 5.429 | 5.321 | 5.419 | 1,149,079 | +0.11(+2.11%) |
May 05, 2023 | 5.307 | 5.401 | 5.186 | 5.307 | 1,406,360 | +0.12(+2.34%) |
May 04, 2023 | 5.260 | 5.307 | 5.111 | 5.186 | 1,584,528 | -0.14(-2.63%) |
May 03, 2023 | 5.363 | 5.489 | 5.326 | 5.326 | 1,638,045 | -0.07(-1.21%) |
May 02, 2023 | 5.681 | 5.681 | 5.288 | 5.391 | 2,473,730 | -0.23(-4.15%) |
May 01, 2023 | 5.849 | 5.942 | 5.569 | 5.625 | 2,080,100 | -0.24(-4.14%) |
Apr 28, 2023 | 6.027 | 6.083 | 5.770 | 5.868 | 2,466,797 | -0.32(-5.14%) |
Apr 27, 2023 | 6.027 | 6.204 | 6.027 | 6.185 | 925,433 | +0.21(+3.60%) |
Apr 26, 2023 | 6.073 | 6.143 | 5.905 | 5.971 | 1,551,094 | -0.11(-1.84%) |
Apr 25, 2023 | 6.213 | 6.237 | 6.064 | 6.083 | 857,438 | -0.18(-2.84%) |
Apr 24, 2023 | 6.307 | 6.326 | 6.125 | 6.260 | 1,321,226 | -0.07(-1.18%) |
Apr 21, 2023 | 6.363 | 6.382 | 6.251 | 6.335 | 1,024,691 | -0.01(-0.15%) |
Apr 20, 2023 | 6.288 | 6.354 | 6.270 | 6.344 | 694,437 | -0.03(-0.44%) |
Apr 19, 2023 | 6.204 | 6.410 | 6.199 | 6.372 | 750,138 | +0.11(+1.79%) |
Apr 18, 2023 | 6.298 | 6.340 | 6.225 | 6.260 | 836,796 | -0.06(-0.89%) |
Apr 17, 2023 | 6.148 | 6.372 | 6.101 | 6.316 | 1,165,491 | +0.16(+2.58%) |
Apr 14, 2023 | 6.232 | 6.265 | 6.073 | 6.157 | 824,848 | -0.07(-1.20%) |
Apr 13, 2023 | 6.167 | 6.246 | 6.111 | 6.232 | 715,966 | +0.06(+0.91%) |
Apr 12, 2023 | 6.251 | 6.251 | 6.139 | 6.176 | 756,569 | +0.01(+0.15%) |
Apr 11, 2023 | 6.176 | 6.251 | 6.139 | 6.167 | 965,160 | +0.00(+0.00%) |
Apr 10, 2023 | 6.232 | 6.260 | 5.966 | 6.167 | 1,196,640 | -0.06(-0.90%) |
Apr 06, 2023 | 6.288 | 6.302 | 6.176 | 6.223 | 1,180,288 | +0.00(+0.00%) |
Apr 05, 2023 | 6.157 | 6.270 | 6.111 | 6.223 | 596,417 | +0.00(+0.00%) |
Apr 04, 2023 | 6.288 | 6.302 | 6.157 | 6.223 | 623,402 | -0.04(-0.60%) |
Apr 03, 2023 | 6.279 | 6.340 | 6.195 | 6.260 | 819,522 | -0.04(-0.59%) |
Mar 31, 2023 | 6.176 | 6.316 | 6.144 | 6.298 | 1,497,017 | +0.20(+3.22%) |
Mar 30, 2023 | 6.204 | 6.223 | 6.078 | 6.101 | 589,856 | -0.03(-0.46%) |
Mar 29, 2023 | 6.204 | 6.204 | 6.092 | 6.129 | 733,516 | +0.05(+0.77%) |
Mar 28, 2023 | 6.055 | 6.129 | 6.027 | 6.083 | 843,561 | +0.00(+0.00%) |
Mar 27, 2023 | 6.101 | 6.157 | 5.999 | 6.083 | 1,379,023 | +0.09(+1.56%) |
Mar 24, 2023 | 5.653 | 6.024 | 5.541 | 5.989 | 2,182,990 | +0.29(+5.08%) |
Mar 23, 2023 | 5.905 | 6.008 | 5.667 | 5.700 | 2,148,327 | -0.17(-2.87%) |
Mar 22, 2023 | 6.102 | 6.111 | 5.859 | 5.868 | 1,983,203 | -0.22(-3.56%) |
Mar 21, 2023 | 6.192 | 6.237 | 6.039 | 6.084 | 1,815,100 | +0.01(+0.15%) |
Mar 20, 2023 | 6.111 | 6.201 | 6.039 | 6.075 | 1,809,590 | +0.00(+0.00%) |
Mar 17, 2023 | 6.282 | 6.309 | 6.035 | 6.075 | 2,738,382 | -0.26(-4.13%) |
Mar 16, 2023 | 6.219 | 6.418 | 6.053 | 6.336 | 1,173,030 | +0.04(+0.57%) |
Mar 15, 2023 | 6.201 | 6.373 | 6.057 | 6.300 | 1,815,877 | +0.01(+0.14%) |
Mar 14, 2023 | 6.336 | 6.472 | 6.242 | 6.291 | 1,577,137 | +0.15(+2.50%) |
Mar 13, 2023 | 6.084 | 6.242 | 5.913 | 6.138 | 2,113,696 | -0.07(-1.16%) |
Mar 10, 2023 | 6.508 | 6.539 | 6.147 | 6.210 | 2,334,385 | -0.33(-5.10%) |
Mar 09, 2023 | 6.814 | 6.832 | 6.535 | 6.544 | 1,472,604 | -0.25(-3.71%) |
Mar 08, 2023 | 6.832 | 6.886 | 6.670 | 6.796 | 947,223 | -0.03(-0.40%) |
Mar 07, 2023 | 6.904 | 7.044 | 6.810 | 6.823 | 1,439,035 | -0.08(-1.17%) |
Mar 06, 2023 | 6.904 | 7.003 | 6.859 | 6.904 | 1,197,946 | +0.00(+0.00%) |
Mar 03, 2023 | 6.850 | 6.940 | 6.814 | 6.904 | 972,930 | +0.11(+1.59%) |
Mar 02, 2023 | 6.679 | 6.810 | 6.625 | 6.796 | 1,048,788 | +0.03(+0.40%) |
Mar 01, 2023 | 6.841 | 6.868 | 6.711 | 6.769 | 993,874 | -0.09(-1.31%) |
Feb 28, 2023 | 6.814 | 6.918 | 6.787 | 6.859 | 1,054,913 | +0.04(+0.53%) |
Feb 27, 2023 | 6.958 | 6.958 | 6.814 | 6.823 | 913,068 | -0.05(-0.66%) |
Feb 24, 2023 | 6.895 | 6.940 | 6.783 | 6.868 | 991,491 | -0.13(-1.80%) |
Feb 23, 2023 | 7.040 | 7.058 | 6.891 | 6.994 | 1,152,604 | +0.04(+0.52%) |
Feb 22, 2023 | 7.012 | 7.089 | 6.931 | 6.958 | 811,715 | +0.00(+0.00%) |
Feb 21, 2023 | 7.067 | 7.103 | 6.886 | 6.958 | 1,239,958 | -0.23(-3.14%) |
Feb 17, 2023 | 7.274 | 7.328 | 7.062 | 7.184 | 1,053,095 | -0.04(-0.50%) |
Feb 16, 2023 | 7.166 | 7.292 | 7.148 | 7.220 | 777,895 | -0.05(-0.74%) |
Feb 15, 2023 | 7.139 | 7.292 | 7.094 | 7.274 | 762,730 | +0.09(+1.25%) |
Feb 14, 2023 | 7.229 | 7.256 | 7.107 | 7.184 | 1,055,111 | -0.09(-1.24%) |
Feb 13, 2023 | 7.139 | 7.283 | 7.112 | 7.274 | 774,524 | +0.17(+2.41%) |
Feb 10, 2023 | 7.130 | 7.208 | 6.985 | 7.103 | 1,021,150 | -0.04(-0.51%) |
Feb 09, 2023 | 7.544 | 7.580 | 7.121 | 7.139 | 1,742,555 | -0.34(-4.58%) |
Feb 08, 2023 | 7.490 | 7.544 | 7.396 | 7.481 | 633,231 | -0.06(-0.84%) |
Feb 07, 2023 | 7.427 | 7.553 | 7.319 | 7.544 | 1,189,079 | +0.05(+0.72%) |
Feb 06, 2023 | 7.661 | 7.706 | 7.454 | 7.490 | 1,047,419 | -0.26(-3.37%) |
Feb 03, 2023 | 7.716 | 7.824 | 7.688 | 7.752 | 1,483,497 | -0.09(-1.15%) |
Feb 02, 2023 | 7.779 | 7.860 | 7.738 | 7.842 | 1,617,747 | +0.13(+1.64%) |
Feb 01, 2023 | 7.526 | 7.797 | 7.483 | 7.716 | 1,524,724 | +0.18(+2.39%) |
Jan 31, 2023 | 7.211 | 7.567 | 7.211 | 7.535 | 2,089,681 | +0.30(+4.11%) |
Jan 30, 2023 | 7.193 | 7.300 | 7.175 | 7.238 | 861,992 | -0.06(-0.86%) |
Jan 27, 2023 | 7.148 | 7.346 | 7.116 | 7.301 | 931,418 | +0.14(+2.02%) |
Jan 26, 2023 | 7.094 | 7.157 | 7.040 | 7.157 | 651,177 | +0.12(+1.66%) |
Jan 25, 2023 | 6.967 | 7.103 | 6.931 | 7.040 | 824,456 | -0.03(-0.38%) |
Jan 24, 2023 | 7.030 | 7.143 | 5.624 | 7.067 | 483,461 | -0.02(-0.25%) |
Jan 23, 2023 | 7.030 | 7.103 | 6.976 | 7.085 | 833,014 | +0.08(+1.16%) |
Jan 20, 2023 | 6.967 | 7.094 | 6.832 | 7.003 | 1,455,978 | +0.08(+1.17%) |
Jan 19, 2023 | 6.832 | 6.949 | 6.814 | 6.922 | 710,010 | -0.02(-0.26%) |
Jan 18, 2023 | 6.949 | 7.040 | 6.895 | 6.940 | 988,673 | +0.06(+0.92%) |
Jan 17, 2023 | 6.877 | 6.981 | 6.834 | 6.877 | 1,130,068 | +0.02(+0.26%) |
Jan 13, 2023 | 6.751 | 6.868 | 6.715 | 6.859 | 1,445,549 | +0.06(+0.93%) |
Jan 12, 2023 | 6.751 | 6.864 | 6.670 | 6.796 | 1,530,969 | +0.06(+0.94%) |
Jan 11, 2023 | 6.544 | 6.805 | 6.544 | 6.733 | 1,238,714 | +0.23(+3.46%) |
Jan 10, 2023 | 6.472 | 6.548 | 6.427 | 6.508 | 978,341 | +0.05(+0.84%) |
Jan 09, 2023 | 6.463 | 6.562 | 6.445 | 6.454 | 711,405 | +0.01(+0.14%) |
Jan 06, 2023 | 6.481 | 6.526 | 6.386 | 6.445 | 907,628 | +0.02(+0.28%) |
Jan 05, 2023 | 6.454 | 6.508 | 6.391 | 6.427 | 648,361 | -0.08(-1.25%) |
Jan 04, 2023 | 6.354 | 6.571 | 6.354 | 6.508 | 1,846,347 | +0.21(+3.29%) |
Jan 03, 2023 | 6.219 | 6.382 | 6.102 | 6.300 | 864,960 | +0.21(+3.40%) |
Dec 30, 2022 | 6.120 | 6.170 | 6.039 | 6.093 | 1,059,316 | -0.11(-1.74%) |
Dec 29, 2022 | 6.129 | 6.255 | 6.084 | 6.201 | 1,095,350 | +0.12(+1.93%) |
Dec 28, 2022 | 6.309 | 6.368 | 6.066 | 6.084 | 1,327,191 | -0.21(-3.30%) |
Dec 27, 2022 | 6.273 | 6.291 | 6.201 | 6.291 | 737,721 | +0.03(+0.43%) |
Dec 23, 2022 | 6.291 | 6.318 | 6.237 | 6.264 | 617,943 | -0.03(-0.43%) |
Dec 22, 2022 | 6.264 | 6.309 | 6.120 | 6.291 | 1,077,316 | -0.03(-0.43%) |
Dec 21, 2022 | 6.183 | 6.373 | 6.174 | 6.318 | 1,064,598 | +0.15(+2.49%) |
Dec 20, 2022 | 6.147 | 6.237 | 6.057 | 6.165 | 1,814,780 | -0.05(-0.87%) |
Dec 19, 2022 | 6.345 | 6.345 | 6.138 | 6.219 | 1,593,987 | -0.02(-0.29%) |
Dec 16, 2022 | 6.438 | 6.438 | 6.185 | 6.237 | 8,810,996 | -0.25(-3.90%) |
Dec 15, 2022 | 6.298 | 6.499 | 6.263 | 6.490 | 2,358,412 | +0.10(+1.50%) |
Dec 14, 2022 | 6.560 | 6.560 | 6.346 | 6.394 | 1,625,433 | -0.15(-2.27%) |
Dec 13, 2022 | 6.761 | 6.961 | 6.538 | 6.543 | 1,820,396 | +0.00(+0.00%) |
Dec 12, 2022 | 6.691 | 6.700 | 6.495 | 6.543 | 1,122,003 | -0.17(-2.60%) |
Dec 09, 2022 | 6.673 | 6.804 | 6.612 | 6.717 | 664,305 | +0.01(+0.13%) |
Dec 08, 2022 | 6.647 | 6.752 | 6.630 | 6.708 | 756,411 | +0.08(+1.18%) |
Dec 07, 2022 | 6.534 | 6.704 | 6.447 | 6.630 | 840,138 | +0.09(+1.33%) |
Dec 06, 2022 | 6.665 | 6.708 | 6.495 | 6.543 | 968,772 | -0.14(-2.09%) |
Dec 05, 2022 | 6.804 | 6.865 | 6.660 | 6.682 | 971,051 | -0.19(-2.79%) |
Dec 02, 2022 | 6.726 | 6.883 | 6.639 | 6.874 | 853,755 | -0.02(-0.25%) |
Dec 01, 2022 | 6.926 | 7.066 | 6.848 | 6.892 | 1,160,323 | +0.00(+0.00%) |
Nov 30, 2022 | 6.586 | 6.892 | 6.473 | 6.892 | 1,931,688 | +0.25(+3.81%) |
Nov 29, 2022 | 6.639 | 6.691 | 6.560 | 6.639 | 1,474,905 | +0.02(+0.26%) |
Nov 28, 2022 | 6.673 | 6.704 | 6.578 | 6.621 | 955,827 | -0.09(-1.30%) |
Nov 25, 2022 | 6.673 | 6.743 | 6.639 | 6.708 | 387,024 | +0.03(+0.52%) |
Nov 23, 2022 | 6.630 | 6.734 | 6.516 | 6.673 | 1,054,200 | +0.06(+0.92%) |
Nov 22, 2022 | 6.578 | 6.625 | 6.503 | 6.612 | 721,458 | +0.07(+1.07%) |
Nov 21, 2022 | 6.551 | 6.551 | 6.455 | 6.543 | 800,137 | +0.01(+0.13%) |
Nov 18, 2022 | 6.534 | 6.586 | 6.429 | 6.534 | 1,502,884 | +0.11(+1.77%) |
Nov 17, 2022 | 6.447 | 6.477 | 6.320 | 6.420 | 1,408,000 | -0.15(-2.26%) |
Nov 16, 2022 | 6.656 | 6.665 | 6.412 | 6.569 | 1,154,342 | -0.16(-2.33%) |
Nov 15, 2022 | 6.804 | 6.878 | 6.612 | 6.726 | 2,647,068 | +0.06(+0.92%) |
Nov 14, 2022 | 6.569 | 6.739 | 6.469 | 6.665 | 1,660,738 | +0.03(+0.39%) |
Nov 11, 2022 | 6.508 | 6.687 | 6.455 | 6.639 | 1,331,127 | +0.10(+1.60%) |
Nov 10, 2022 | 6.307 | 6.534 | 6.285 | 6.534 | 2,071,615 | +0.46(+7.61%) |
Nov 09, 2022 | 6.089 | 6.263 | 6.002 | 6.072 | 1,345,834 | -0.03(-0.57%) |
Nov 08, 2022 | 6.159 | 6.166 | 6.032 | 6.106 | 1,287,064 | +0.02(+0.29%) |
Nov 07, 2022 | 6.106 | 6.176 | 5.984 | 6.089 | 1,128,018 | +0.03(+0.58%) |
Nov 04, 2022 | 5.827 | 6.063 | 5.810 | 6.054 | 1,496,001 | +0.27(+4.68%) |
Nov 03, 2022 | 5.853 | 5.897 | 5.758 | 5.784 | 1,920,274 | -0.18(-3.07%) |
Nov 02, 2022 | 6.168 | 5.958 | 5.967 | 2,696,869 | -0.25(-4.07%) | |
Nov 01, 2022 | 6.342 | 6.377 | 6.185 | 6.220 | 1,245,375 | +0.00(+0.00%) |
Oct 31, 2022 | 6.202 | 6.333 | 6.176 | 6.220 | 1,532,647 | -0.09(-1.38%) |
Oct 28, 2022 | 5.888 | 6.368 | 5.853 | 6.307 | 3,396,425 | +0.33(+5.55%) |
Oct 27, 2022 | 6.002 | 6.085 | 5.932 | 5.976 | 1,516,029 | +0.05(+0.88%) |
Oct 26, 2022 | 6.089 | 6.211 | 5.923 | 5.923 | 2,156,059 | -0.12(-2.02%) |
Oct 25, 2022 | 5.627 | 6.063 | 5.531 | 6.045 | 2,485,274 | +0.46(+8.28%) |
Oct 24, 2022 | 5.592 | 5.627 | 5.487 | 5.583 | 1,721,440 | -0.01(-0.16%) |
Oct 21, 2022 | 5.609 | 5.679 | 5.478 | 5.592 | 2,086,397 | +0.03(+0.47%) |
Oct 20, 2022 | 5.461 | 5.570 | 5.339 | 5.566 | 2,867,309 | +0.14(+2.57%) |
Oct 19, 2022 | 5.496 | 5.505 | 5.375 | 5.426 | 1,317,209 | -0.12(-2.20%) |
Oct 18, 2022 | 5.539 | 5.670 | 5.461 | 5.548 | 1,977,818 | +0.17(+3.08%) |
Oct 17, 2022 | 5.435 | 5.491 | 5.326 | 5.382 | 1,464,137 | +0.06(+1.15%) |
Oct 14, 2022 | 5.452 | 5.644 | 5.321 | 5.321 | 2,540,436 | +0.03(+0.49%) |
Oct 13, 2022 | 5.068 | 5.339 | 4.964 | 5.295 | 2,392,207 | +0.11(+2.19%) |
Oct 12, 2022 | 5.330 | 5.365 | 5.007 | 5.182 | 2,166,742 | -0.16(-2.94%) |
Oct 11, 2022 | 4.876 | 5.382 | 4.811 | 5.339 | 3,398,400 | +0.46(+9.48%) |
Oct 10, 2022 | 4.981 | 5.112 | 4.842 | 4.876 | 3,437,414 | -0.10(-1.93%) |
Oct 07, 2022 | 5.086 | 5.164 | 4.942 | 4.972 | 4,122,408 | -0.17(-3.39%) |
Oct 06, 2022 | 5.304 | 5.400 | 5.060 | 5.147 | 3,091,827 | -0.17(-3.12%) |
Oct 05, 2022 | 5.452 | 5.452 | 5.081 | 5.313 | 2,275,163 | -0.20(-3.64%) |
Oct 04, 2022 | 5.077 | 5.513 | 5.068 | 5.513 | 3,454,019 | +0.58(+11.66%) |
Oct 03, 2022 | 5.086 | 5.121 | 4.811 | 4.938 | 2,921,522 | -0.07(-1.39%) |
Sep 30, 2022 | 5.086 | 5.147 | 4.999 | 5.007 | 3,617,002 | +0.04(+0.88%) |
Sep 29, 2022 | 5.278 | 5.321 | 4.885 | 4.964 | 4,470,990 | -0.43(-7.93%) |
Sep 28, 2022 | 5.243 | 5.413 | 5.190 | 5.391 | 4,463,505 | +0.20(+3.87%) |
Sep 27, 2022 | 5.225 | 5.369 | 5.138 | 5.190 | 2,574,460 | +0.04(+0.85%) |
Sep 26, 2022 | 5.609 | 5.662 | 5.112 | 5.147 | 4,152,978 | -0.53(-9.37%) |
Sep 23, 2022 | 5.670 | 5.758 | 5.526 | 5.679 | 3,937,126 | -0.02(-0.31%) |
Sep 22, 2022 | 5.949 | 5.958 | 5.496 | 5.696 | 4,909,103 | -0.26(-4.39%) |
Sep 21, 2022 | 6.127 | 6.156 | 5.958 | 5.958 | 1,845,560 | -0.09(-1.53%) |
Sep 20, 2022 | 6.076 | 6.119 | 6.000 | 6.051 | 1,593,126 | -0.10(-1.65%) |
Sep 19, 2022 | 5.967 | 6.161 | 5.941 | 6.152 | 1,285,414 | +0.15(+2.53%) |
Sep 16, 2022 | 5.899 | 6.000 | 5.840 | 6.000 | 4,205,180 | +0.05(+0.85%) |
Sep 15, 2022 | 6.161 | 6.262 | 5.950 | 5.950 | 1,720,481 | -0.25(-4.08%) |
Sep 14, 2022 | 5.992 | 6.211 | 5.899 | 6.203 | 3,397,051 | +0.22(+3.67%) |
Sep 13, 2022 | 6.034 | 6.127 | 5.950 | 5.983 | 1,841,632 | -0.26(-4.19%) |
Sep 12, 2022 | 6.262 | 6.338 | 6.186 | 6.245 | 1,432,865 | +0.04(+0.68%) |
Sep 09, 2022 | 6.127 | 6.228 | 6.127 | 6.203 | 1,547,378 | +0.14(+2.37%) |
Sep 08, 2022 | 5.983 | 6.059 | 5.924 | 6.059 | 1,720,215 | +0.03(+0.56%) |
Sep 07, 2022 | 5.941 | 6.034 | 5.861 | 6.026 | 2,459,699 | +0.03(+0.42%) |
Sep 06, 2022 | 6.194 | 6.203 | 5.967 | 6.000 | 2,254,819 | -0.19(-3.13%) |
Sep 02, 2022 | 6.380 | 6.405 | 6.173 | 6.194 | 1,623,026 | -0.09(-1.48%) |