Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.884 | 8.993 | 8.884 | 8.993 | 5,174 | +0.16(+1.79%) |
Mar 30, 2023 | 8.815 | 8.874 | 8.815 | 8.835 | 10,073 | +0.12(+1.40%) |
Mar 29, 2023 | 8.726 | 8.741 | 8.657 | 8.713 | 6,910 | +0.06(+0.65%) |
Mar 28, 2023 | 8.686 | 8.696 | 8.657 | 8.657 | 12,418 | +0.02(+0.23%) |
Mar 27, 2023 | 8.696 | 8.696 | 8.637 | 8.637 | 3,407 | -0.10(-1.13%) |
Mar 24, 2023 | 8.696 | 8.736 | 8.696 | 8.736 | 5,672 | +0.02(+0.23%) |
Mar 23, 2023 | 8.815 | 8.835 | 8.696 | 8.716 | 10,156 | -0.07(-0.79%) |
Mar 22, 2023 | 8.775 | 8.841 | 8.775 | 8.785 | 9,302 | +0.05(+0.57%) |
Mar 21, 2023 | 8.726 | 8.756 | 8.706 | 8.736 | 15,070 | +0.12(+1.38%) |
Mar 20, 2023 | 8.597 | 8.647 | 8.568 | 8.617 | 4,565 | +0.11(+1.28%) |
Mar 17, 2023 | 8.558 | 8.607 | 8.508 | 8.508 | 14,712 | -0.13(-1.49%) |
Mar 16, 2023 | 8.469 | 8.674 | 8.459 | 8.637 | 51,940 | +0.10(+1.16%) |
Mar 15, 2023 | 8.667 | 8.825 | 8.429 | 8.538 | 26,344 | -0.42(-4.64%) |
Mar 14, 2023 | 9.033 | 9.033 | 8.805 | 8.953 | 15,048 | +0.05(+0.56%) |
Mar 13, 2023 | 8.983 | 8.993 | 8.904 | 8.904 | 5,479 | -0.13(-1.42%) |
Mar 10, 2023 | 9.181 | 9.191 | 9.033 | 9.033 | 13,156 | -0.20(-2.14%) |
Mar 09, 2023 | 9.339 | 9.339 | 9.201 | 9.230 | 6,127 | -0.12(-1.27%) |
Mar 08, 2023 | 9.369 | 9.418 | 9.300 | 9.349 | 4,097 | +0.03(+0.32%) |
Mar 07, 2023 | 9.389 | 9.389 | 9.319 | 9.319 | 22,717 | -0.04(-0.42%) |
Mar 06, 2023 | 9.310 | 9.369 | 9.280 | 9.359 | 5,256 | +0.09(+0.96%) |
Mar 03, 2023 | 9.221 | 9.318 | 9.221 | 9.270 | 9,241 | +0.09(+0.97%) |
Mar 02, 2023 | 9.221 | 9.221 | 9.122 | 9.181 | 6,365 | -0.08(-0.85%) |
Mar 01, 2023 | 9.181 | 9.310 | 9.181 | 9.260 | 7,781 | +0.16(+1.74%) |
Feb 28, 2023 | 9.132 | 9.132 | 9.060 | 9.102 | 18,820 | -0.02(-0.22%) |
Feb 27, 2023 | 9.102 | 9.122 | 9.102 | 9.122 | 7,692 | +0.16(+1.77%) |
Feb 24, 2023 | 9.082 | 9.092 | 8.944 | 8.963 | 12,808 | -0.19(-2.05%) |
Feb 23, 2023 | 9.230 | 9.230 | 9.151 | 9.151 | 11,432 | -0.07(-0.75%) |
Feb 22, 2023 | 9.211 | 9.339 | 9.181 | 9.221 | 8,613 | +0.08(+0.87%) |
Feb 21, 2023 | 9.250 | 9.250 | 9.112 | 9.141 | 10,508 | -0.23(-2.43%) |
Feb 17, 2023 | 9.280 | 9.369 | 9.246 | 9.369 | 7,061 | +0.11(+1.18%) |
Feb 16, 2023 | 9.211 | 9.379 | 9.181 | 9.260 | 9,810 | +0.07(+0.75%) |
Feb 15, 2023 | 9.141 | 9.248 | 9.122 | 9.191 | 9,294 | -0.07(-0.75%) |
Feb 14, 2023 | 9.191 | 9.280 | 9.112 | 9.260 | 9,528 | +0.09(+0.97%) |
Feb 13, 2023 | 9.132 | 9.201 | 9.132 | 9.171 | 14,592 | -0.08(-0.86%) |
Feb 10, 2023 | 9.300 | 9.300 | 9.243 | 9.250 | 13,156 | -0.17(-1.79%) |
Feb 09, 2023 | 9.517 | 9.527 | 9.359 | 9.418 | 11,254 | +0.12(+1.28%) |
Feb 08, 2023 | 9.369 | 9.419 | 9.280 | 9.300 | 24,276 | -0.12(-1.26%) |
Feb 07, 2023 | 9.369 | 9.448 | 9.319 | 9.418 | 14,174 | -0.05(-0.52%) |
Feb 06, 2023 | 9.527 | 9.527 | 9.458 | 9.468 | 53,592 | -0.08(-0.83%) |
Feb 03, 2023 | 9.537 | 9.592 | 9.488 | 9.547 | 28,339 | -0.03(-0.31%) |
Feb 02, 2023 | 9.507 | 9.597 | 9.483 | 9.577 | 26,038 | +0.08(+0.83%) |
Feb 01, 2023 | 9.428 | 9.517 | 9.290 | 9.498 | 17,620 | +0.02(+0.21%) |
Jan 31, 2023 | 9.369 | 9.478 | 9.335 | 9.478 | 13,811 | +0.12(+1.27%) |
Jan 30, 2023 | 9.329 | 9.428 | 9.329 | 9.359 | 18,796 | +0.05(+0.53%) |
Jan 27, 2023 | 9.230 | 9.310 | 9.181 | 9.310 | 80,558 | +0.06(+0.64%) |
Jan 26, 2023 | 9.319 | 9.319 | 9.171 | 9.250 | 18,888 | +0.03(+0.32%) |
Jan 25, 2023 | 9.201 | 9.240 | 9.132 | 9.221 | 32,845 | +0.07(+0.76%) |
Jan 24, 2023 | 9.072 | 9.191 | 9.072 | 9.151 | 32,079 | +0.02(+0.22%) |
Jan 23, 2023 | 9.013 | 9.171 | 9.013 | 9.132 | 33,605 | +0.13(+1.43%) |
Jan 20, 2023 | 8.864 | 9.032 | 8.864 | 9.003 | 21,517 | +0.03(+0.33%) |
Jan 19, 2023 | 8.944 | 9.023 | 8.936 | 8.973 | 30,623 | +0.00(+0.01%) |
Jan 18, 2023 | 9.033 | 9.098 | 8.956 | 8.972 | 26,934 | +0.11(+1.22%) |
Jan 17, 2023 | 8.864 | 8.963 | 8.815 | 8.864 | 37,345 | +0.05(+0.56%) |
Jan 13, 2023 | 8.785 | 8.845 | 8.775 | 8.815 | 64,122 | -0.02(-0.22%) |
Jan 12, 2023 | 8.835 | 8.835 | 8.806 | 8.835 | 32,588 | +0.09(+1.02%) |
Jan 11, 2023 | 8.716 | 8.794 | 8.716 | 8.746 | 15,811 | +0.05(+0.57%) |
Jan 10, 2023 | 8.637 | 8.721 | 8.637 | 8.696 | 23,741 | +0.13(+1.50%) |
Jan 09, 2023 | 8.429 | 8.642 | 8.429 | 8.568 | 18,657 | +0.19(+2.24%) |
Jan 06, 2023 | 8.231 | 8.380 | 8.231 | 8.380 | 22,506 | +0.21(+2.54%) |
Jan 05, 2023 | 8.221 | 8.241 | 8.172 | 8.172 | 13,137 | -0.14(-1.67%) |
Jan 04, 2023 | 8.271 | 8.360 | 8.172 | 8.310 | 20,554 | +0.31(+3.83%) |
Jan 03, 2023 | 7.925 | 8.033 | 7.925 | 8.004 | 17,408 | +0.20(+2.53%) |
Dec 30, 2022 | 7.855 | 7.855 | 7.717 | 7.806 | 91,188 | -0.08(-1.00%) |
Dec 29, 2022 | 7.826 | 7.944 | 7.826 | 7.885 | 65,136 | +0.09(+1.14%) |
Dec 28, 2022 | 7.763 | 7.822 | 7.763 | 7.796 | 36,885 | +0.02(+0.29%) |
Dec 27, 2022 | 7.842 | 7.891 | 7.734 | 7.773 | 52,298 | -0.03(-0.38%) |
Dec 23, 2022 | 7.832 | 7.832 | 7.763 | 7.803 | 18,439 | -0.01(-0.13%) |
Dec 22, 2022 | 7.813 | 7.817 | 7.783 | 7.813 | 33,118 | +0.00(+0.00%) |
Dec 21, 2022 | 7.842 | 7.911 | 7.803 | 7.813 | 43,359 | -0.01(-0.13%) |
Dec 20, 2022 | 7.773 | 7.831 | 7.773 | 7.822 | 8,868 | +0.06(+0.76%) |
Dec 19, 2022 | 7.813 | 7.872 | 7.754 | 7.763 | 15,624 | -0.07(-0.88%) |
Dec 16, 2022 | 7.822 | 7.970 | 7.813 | 7.832 | 12,352 | +0.00(+0.00%) |
Dec 15, 2022 | 7.950 | 7.950 | 7.803 | 7.832 | 33,177 | -0.25(-3.05%) |
Dec 14, 2022 | 8.088 | 8.177 | 8.049 | 8.078 | 39,332 | +0.03(+0.37%) |
Dec 13, 2022 | 8.275 | 8.275 | 8.000 | 8.049 | 75,785 | -0.01(-0.12%) |
Dec 12, 2022 | 8.078 | 8.098 | 8.009 | 8.059 | 21,247 | -0.03(-0.36%) |
Dec 09, 2022 | 8.108 | 8.177 | 8.078 | 8.088 | 16,702 | +0.03(+0.37%) |
Dec 08, 2022 | 8.059 | 8.093 | 7.704 | 8.059 | 8,672 | -0.07(-0.85%) |
Dec 07, 2022 | 8.177 | 8.196 | 8.127 | 8.127 | 8,728 | -0.02(-0.24%) |
Dec 06, 2022 | 8.334 | 8.334 | 8.147 | 8.147 | 30,111 | -0.14(-1.66%) |
Dec 05, 2022 | 8.344 | 8.364 | 8.177 | 8.285 | 28,927 | -0.08(-0.94%) |
Dec 02, 2022 | 8.206 | 8.364 | 8.206 | 8.364 | 12,207 | +0.14(+1.67%) |
Dec 01, 2022 | 8.206 | 8.323 | 8.137 | 8.226 | 21,609 | +0.15(+1.83%) |
Nov 30, 2022 | 8.019 | 8.078 | 7.970 | 8.078 | 8,794 | +0.01(+0.18%) |
Nov 29, 2022 | 8.059 | 8.068 | 8.019 | 8.063 | 4,911 | +0.04(+0.55%) |
Nov 28, 2022 | 8.118 | 8.147 | 7.960 | 8.019 | 34,685 | -0.15(-1.81%) |
Nov 25, 2022 | 8.098 | 8.216 | 8.098 | 8.167 | 22,037 | +0.12(+1.47%) |
Nov 23, 2022 | 8.009 | 8.088 | 8.000 | 8.049 | 11,578 | +0.02(+0.25%) |
Nov 22, 2022 | 8.019 | 8.059 | 7.960 | 8.029 | 8,416 | +0.04(+0.49%) |
Nov 21, 2022 | 7.980 | 8.009 | 7.955 | 7.990 | 11,348 | +0.02(+0.25%) |
Nov 18, 2022 | 8.098 | 8.098 | 7.950 | 7.970 | 9,175 | -0.05(-0.66%) |
Nov 17, 2022 | 7.990 | 8.026 | 7.891 | 8.023 | 14,600 | -0.03(-0.32%) |
Nov 16, 2022 | 8.098 | 8.167 | 8.000 | 8.049 | 112,339 | -0.10(-1.21%) |
Nov 15, 2022 | 8.127 | 8.206 | 8.059 | 8.147 | 92,192 | +0.14(+1.72%) |
Nov 14, 2022 | 7.970 | 8.061 | 7.970 | 8.009 | 34,414 | +0.02(+0.25%) |
Nov 11, 2022 | 7.842 | 8.023 | 7.773 | 7.990 | 14,646 | +0.18(+2.27%) |
Nov 10, 2022 | 7.822 | 7.862 | 7.576 | 7.813 | 65,489 | +0.34(+4.61%) |
Nov 09, 2022 | 7.449 | 7.576 | 7.449 | 7.468 | 23,772 | +0.02(+0.26%) |
Nov 08, 2022 | 7.389 | 7.449 | 7.291 | 7.449 | 18,334 | +0.09(+1.20%) |
Nov 07, 2022 | 7.360 | 7.394 | 7.222 | 7.360 | 8,894 | -0.01(-0.13%) |
Nov 04, 2022 | 7.419 | 7.419 | 7.330 | 7.370 | 8,022 | +0.12(+1.63%) |
Nov 03, 2022 | 7.222 | 7.287 | 7.222 | 7.252 | 14,966 | -0.04(-0.54%) |
Nov 02, 2022 | 7.389 | 7.390 | 7.291 | 7.291 | 10,695 | -0.06(-0.80%) |
Nov 01, 2022 | 7.439 | 7.439 | 7.330 | 7.350 | 16,776 | +0.06(+0.81%) |
Oct 31, 2022 | 7.203 | 7.301 | 7.203 | 7.291 | 17,890 | -0.11(-1.46%) |
Oct 28, 2022 | 7.439 | 7.444 | 7.345 | 7.399 | 47,146 | -0.05(-0.61%) |
Oct 27, 2022 | 7.301 | 7.498 | 7.134 | 7.445 | 9,094 | +0.14(+1.97%) |
Oct 26, 2022 | 7.163 | 7.310 | 7.163 | 7.301 | 7,720 | +0.13(+1.78%) |
Oct 25, 2022 | 7.045 | 7.222 | 7.035 | 7.173 | 9,520 | +0.21(+2.97%) |
Oct 24, 2022 | 6.996 | 7.065 | 6.858 | 6.966 | 16,781 | -0.19(-2.61%) |
Oct 21, 2022 | 6.986 | 7.183 | 6.986 | 7.153 | 11,511 | +0.21(+2.97%) |
Oct 20, 2022 | 6.976 | 7.025 | 6.947 | 6.947 | 9,887 | -0.05(-0.70%) |
Oct 19, 2022 | 6.947 | 7.055 | 6.947 | 6.996 | 11,711 | -0.01(-0.14%) |
Oct 18, 2022 | 7.045 | 7.094 | 6.991 | 7.006 | 15,475 | +0.04(+0.57%) |
Oct 17, 2022 | 7.025 | 7.039 | 6.917 | 6.966 | 12,654 | +0.20(+2.91%) |
Oct 14, 2022 | 6.897 | 6.927 | 6.770 | 6.770 | 9,032 | -0.12(-1.71%) |
Oct 13, 2022 | 6.711 | 6.922 | 6.701 | 6.888 | 18,104 | +0.07(+1.01%) |
Oct 12, 2022 | 6.760 | 6.829 | 6.750 | 6.819 | 19,410 | +0.00(+0.00%) |
Oct 11, 2022 | 6.829 | 6.888 | 6.770 | 6.819 | 32,707 | -0.08(-1.14%) |
Oct 10, 2022 | 7.045 | 7.045 | 6.787 | 6.897 | 19,646 | -0.11(-1.54%) |
Oct 07, 2022 | 7.045 | 7.155 | 7.006 | 7.006 | 5,421 | -0.06(-0.84%) |
Oct 06, 2022 | 7.114 | 7.143 | 7.035 | 7.065 | 24,786 | -0.18(-2.45%) |
Oct 05, 2022 | 7.163 | 7.281 | 7.163 | 7.242 | 12,105 | -0.04(-0.54%) |
Oct 04, 2022 | 7.183 | 7.291 | 7.183 | 7.281 | 12,895 | +0.25(+3.50%) |
Oct 03, 2022 | 6.957 | 7.114 | 6.957 | 7.035 | 11,187 | +0.19(+2.73%) |
Sep 30, 2022 | 6.819 | 6.882 | 6.779 | 6.848 | 16,727 | +0.04(+0.58%) |
Sep 29, 2022 | 6.838 | 6.848 | 6.719 | 6.809 | 15,723 | -0.17(-2.40%) |
Sep 28, 2022 | 6.829 | 6.976 | 6.829 | 6.976 | 24,761 | +0.05(+0.71%) |
Sep 27, 2022 | 7.035 | 7.035 | 6.888 | 6.927 | 31,139 | -0.03(-0.42%) |
Sep 26, 2022 | 6.966 | 7.114 | 6.937 | 6.957 | 21,703 | -0.10(-1.39%) |
Sep 23, 2022 | 7.114 | 7.114 | 6.959 | 7.055 | 20,402 | -0.22(-3.05%) |
Sep 22, 2022 | 7.360 | 7.360 | 7.212 | 7.277 | 10,025 | -0.03(-0.46%) |
Sep 21, 2022 | 7.360 | 7.389 | 7.296 | 7.311 | 13,732 | +0.00(+0.00%) |
Sep 20, 2022 | 7.409 | 7.409 | 7.291 | 7.311 | 27,572 | -0.15(-1.98%) |
Sep 19, 2022 | 7.380 | 7.483 | 7.380 | 7.458 | 33,020 | +0.00(+0.00%) |
Sep 16, 2022 | 7.478 | 7.483 | 7.439 | 7.458 | 20,339 | -0.09(-1.17%) |
Sep 15, 2022 | 7.616 | 7.616 | 7.547 | 7.547 | 11,564 | -0.14(-1.79%) |
Sep 14, 2022 | 7.655 | 7.744 | 7.655 | 7.685 | 13,651 | +0.03(+0.39%) |
Sep 13, 2022 | 7.842 | 7.881 | 7.655 | 7.655 | 13,813 | -0.35(-4.42%) |
Sep 12, 2022 | 7.921 | 8.078 | 7.921 | 8.009 | 24,910 | +0.21(+2.65%) |
Sep 09, 2022 | 7.813 | 7.838 | 7.763 | 7.803 | 8,818 | +0.24(+3.12%) |
Sep 08, 2022 | 7.616 | 7.645 | 7.557 | 7.567 | 11,110 | -0.15(-1.91%) |
Sep 07, 2022 | 7.557 | 7.773 | 7.557 | 7.714 | 19,939 | +0.03(+0.38%) |
Sep 06, 2022 | 7.586 | 7.850 | 7.541 | 7.685 | 29,666 | +0.18(+2.36%) |
Sep 02, 2022 | 7.635 | 7.660 | 7.491 | 7.508 | 47,247 | -0.12(-1.55%) |
Sep 01, 2022 | 7.586 | 7.635 | 7.527 | 7.626 | 35,807 | -0.04(-0.51%) |
Aug 31, 2022 | 7.714 | 7.714 | 7.606 | 7.665 | 30,946 | -0.09(-1.14%) |
Aug 30, 2022 | 7.832 | 7.872 | 7.724 | 7.754 | 12,756 | -0.03(-0.38%) |
Aug 29, 2022 | 7.783 | 7.852 | 7.773 | 7.783 | 42,147 | +0.11(+1.41%) |
Aug 26, 2022 | 7.921 | 7.921 | 7.675 | 7.675 | 34,658 | -0.27(-3.35%) |
Aug 25, 2022 | 7.931 | 7.985 | 7.911 | 7.940 | 13,985 | +0.02(+0.25%) |
Aug 24, 2022 | 7.901 | 7.980 | 7.901 | 7.921 | 17,079 | +0.00(+0.00%) |
Aug 23, 2022 | 7.970 | 8.206 | 7.911 | 7.921 | 34,178 | -0.06(-0.74%) |
Aug 22, 2022 | 8.186 | 8.186 | 7.970 | 7.980 | 21,379 | -0.33(-4.02%) |
Aug 19, 2022 | 8.364 | 8.364 | 8.288 | 8.314 | 10,804 | -0.10(-1.15%) |
Aug 18, 2022 | 8.413 | 8.423 | 8.403 | 8.411 | 10,251 | +0.03(+0.33%) |
Aug 17, 2022 | 8.442 | 8.482 | 8.383 | 8.383 | 18,228 | -0.20(-2.30%) |
Aug 16, 2022 | 8.560 | 8.610 | 8.531 | 8.581 | 22,647 | +0.06(+0.70%) |
Aug 15, 2022 | 8.610 | 8.615 | 8.511 | 8.521 | 13,616 | -0.23(-2.59%) |
Aug 12, 2022 | 8.737 | 8.757 | 8.718 | 8.747 | 98,817 | +0.03(+0.34%) |
Aug 11, 2022 | 8.777 | 8.875 | 8.718 | 8.718 | 13,472 | -0.02(-0.23%) |
Aug 10, 2022 | 8.688 | 8.767 | 8.669 | 8.737 | 31,553 | +0.12(+1.37%) |
Aug 09, 2022 | 8.639 | 8.669 | 8.600 | 8.619 | 16,586 | -0.02(-0.23%) |
Aug 08, 2022 | 8.600 | 8.659 | 8.570 | 8.639 | 18,482 | +0.06(+0.69%) |
Aug 05, 2022 | 8.570 | 8.619 | 8.560 | 8.580 | 7,491 | -0.03(-0.34%) |
Aug 04, 2022 | 8.511 | 8.614 | 8.511 | 8.610 | 9,577 | +0.16(+1.86%) |
Aug 03, 2022 | 8.413 | 8.565 | 8.413 | 8.452 | 37,290 | +0.12(+1.42%) |
Aug 02, 2022 | 8.275 | 8.491 | 8.275 | 8.334 | 36,186 | -0.05(-0.59%) |
Aug 01, 2022 | 8.334 | 8.398 | 8.334 | 8.383 | 18,590 | +0.07(+0.83%) |
Jul 29, 2022 | 8.216 | 8.344 | 8.206 | 8.314 | 21,835 | +0.17(+2.05%) |
Jul 28, 2022 | 8.068 | 8.177 | 8.059 | 8.147 | 57,842 | -0.06(-0.72%) |
Jul 27, 2022 | 8.088 | 8.206 | 8.059 | 8.206 | 3,131 | +0.17(+2.08%) |
Jul 26, 2022 | 8.137 | 8.167 | 8.019 | 8.039 | 35,301 | -0.30(-3.57%) |
Jul 25, 2022 | 8.403 | 8.447 | 8.337 | 8.337 | 10,060 | +0.10(+1.22%) |
Jul 22, 2022 | 8.236 | 8.311 | 8.236 | 8.236 | 15,591 | +0.00(+0.00%) |
Jul 21, 2022 | 8.078 | 8.236 | 8.078 | 8.236 | 27,716 | +0.09(+1.09%) |
Jul 20, 2022 | 8.196 | 8.196 | 7.895 | 8.147 | 29,751 | -0.17(-2.01%) |
Jul 19, 2022 | 8.088 | 8.324 | 8.088 | 8.314 | 17,795 | +0.37(+4.71%) |
Jul 18, 2022 | 7.970 | 8.049 | 7.921 | 7.940 | 16,692 | +0.09(+1.13%) |
Jul 15, 2022 | 7.704 | 7.872 | 7.704 | 7.852 | 11,615 | +0.16(+2.05%) |
Jul 14, 2022 | 7.616 | 7.744 | 7.517 | 7.694 | 18,855 | -0.07(-0.89%) |
Jul 13, 2022 | 7.744 | 7.835 | 7.724 | 7.763 | 49,639 | -0.05(-0.63%) |
Jul 12, 2022 | 7.950 | 7.964 | 7.803 | 7.813 | 24,796 | -0.11(-1.37%) |
Jul 11, 2022 | 8.068 | 8.068 | 7.911 | 7.921 | 3,903 | -0.20(-2.48%) |
Jul 08, 2022 | 8.068 | 8.147 | 8.063 | 8.123 | 9,552 | +0.15(+1.91%) |
Jul 07, 2022 | 7.783 | 8.031 | 7.773 | 7.970 | 21,155 | +0.11(+1.38%) |
Jul 06, 2022 | 7.921 | 7.921 | 7.793 | 7.862 | 17,131 | -0.06(-0.81%) |
Jul 05, 2022 | 7.901 | 8.029 | 7.783 | 7.926 | 28,809 | -0.34(-4.10%) |
Jul 01, 2022 | 8.216 | 8.334 | 8.177 | 8.265 | 8,978 | -0.03(-0.41%) |
Jun 30, 2022 | 8.413 | 8.413 | 8.253 | 8.300 | 21,905 | -0.19(-2.26%) |
Jun 29, 2022 | 8.580 | 8.590 | 8.482 | 8.491 | 4,078 | -0.09(-1.10%) |
Jun 28, 2022 | 8.718 | 8.718 | 8.586 | 8.586 | 12,542 | -0.05(-0.61%) |
Jun 27, 2022 | 8.600 | 8.698 | 8.600 | 8.639 | 13,962 | +0.00(+0.00%) |
Jun 24, 2022 | 8.659 | 9.043 | 8.551 | 8.639 | 24,274 | +0.02(+0.23%) |
Jun 23, 2022 | 8.619 | 8.688 | 8.590 | 8.619 | 12,985 | -0.09(-1.02%) |
Jun 22, 2022 | 8.610 | 8.747 | 8.610 | 8.708 | 13,262 | -0.00(-0.03%) |
Jun 21, 2022 | 8.728 | 8.808 | 8.629 | 8.711 | 7,638 | +0.10(+1.17%) |
Jun 17, 2022 | 8.610 | 8.678 | 8.600 | 8.610 | 23,630 | -0.01(-0.11%) |
Jun 16, 2022 | 8.708 | 8.708 | 8.610 | 8.619 | 21,556 | -0.35(-3.95%) |
Jun 15, 2022 | 8.875 | 9.013 | 8.856 | 8.974 | 10,318 | +0.14(+1.56%) |
Jun 14, 2022 | 8.983 | 8.983 | 8.728 | 8.836 | 30,442 | -0.13(-1.43%) |
Jun 13, 2022 | 9.161 | 9.161 | 8.885 | 8.964 | 30,017 | -0.34(-3.70%) |
Jun 10, 2022 | 9.456 | 9.456 | 9.298 | 9.308 | 14,672 | -0.26(-2.67%) |
Jun 09, 2022 | 9.594 | 9.630 | 9.554 | 9.564 | 18,858 | -0.07(-0.72%) |
Jun 08, 2022 | 9.741 | 9.766 | 9.603 | 9.633 | 13,358 | -0.23(-2.29%) |
Jun 07, 2022 | 9.633 | 9.859 | 9.633 | 9.859 | 3,361 | +0.12(+1.21%) |
Jun 06, 2022 | 9.928 | 9.958 | 9.721 | 9.741 | 30,966 | -0.05(-0.50%) |
Jun 03, 2022 | 9.692 | 10.15 | 9.692 | 9.790 | 10,593 | -0.08(-0.80%) |
Jun 02, 2022 | 9.672 | 9.869 | 9.643 | 9.869 | 14,093 | +0.24(+2.45%) |
Jun 01, 2022 | 9.692 | 9.738 | 9.588 | 9.633 | 30,257 | +0.01(+0.07%) |
May 31, 2022 | 9.672 | 9.692 | 9.594 | 9.626 | 7,938 | -0.09(-0.88%) |
May 27, 2022 | 9.623 | 9.712 | 9.623 | 9.712 | 12,263 | +0.21(+2.17%) |
May 26, 2022 | 9.357 | 9.574 | 9.357 | 9.505 | 13,557 | +0.16(+1.68%) |
May 25, 2022 | 9.348 | 9.397 | 9.328 | 9.348 | 8,268 | -0.09(-0.99%) |
May 24, 2022 | 9.426 | 9.446 | 9.407 | 9.441 | 6,311 | +0.00(+0.00%) |
May 23, 2022 | 9.308 | 9.466 | 9.308 | 9.441 | 5,863 | +0.15(+1.64%) |
May 20, 2022 | 9.367 | 9.367 | 9.170 | 9.288 | 9,674 | +0.04(+0.43%) |
May 19, 2022 | 9.210 | 9.249 | 9.210 | 9.249 | 7,709 | +0.10(+1.08%) |
May 18, 2022 | 9.298 | 9.308 | 9.121 | 9.151 | 47,826 | -0.22(-2.39%) |
May 17, 2022 | 9.338 | 9.387 | 9.239 | 9.375 | 29,280 | +0.18(+2.01%) |
May 16, 2022 | 9.279 | 9.343 | 9.111 | 9.190 | 12,926 | -0.11(-1.16%) |
May 13, 2022 | 9.102 | 9.339 | 8.993 | 9.298 | 27,852 | +0.24(+2.67%) |
May 12, 2022 | 9.011 | 9.403 | 8.993 | 9.057 | 30,148 | -0.04(-0.40%) |
May 11, 2022 | 9.121 | 9.340 | 9.066 | 9.093 | 37,124 | +0.00(+0.00%) |
May 10, 2022 | 9.239 | 9.504 | 9.093 | 9.093 | 13,229 | -0.05(-0.60%) |
May 09, 2022 | 9.212 | 9.223 | 9.142 | 9.148 | 23,607 | -0.17(-1.86%) |
May 06, 2022 | 9.321 | 9.330 | 9.239 | 9.321 | 10,880 | -0.00(-0.04%) |
May 05, 2022 | 9.413 | 9.449 | 9.276 | 9.325 | 22,169 | -0.27(-2.81%) |
May 04, 2022 | 9.486 | 9.604 | 9.449 | 9.595 | 22,757 | +0.20(+2.14%) |
May 03, 2022 | 9.449 | 9.485 | 9.358 | 9.394 | 22,589 | -0.08(-0.87%) |
May 02, 2022 | 9.385 | 9.477 | 9.358 | 9.476 | 8,775 | +0.08(+0.87%) |
Apr 29, 2022 | 9.422 | 9.530 | 9.394 | 9.394 | 11,810 | -0.09(-0.96%) |
Apr 28, 2022 | 9.513 | 9.522 | 9.431 | 9.486 | 36,826 | +0.10(+1.07%) |
Apr 27, 2022 | 9.595 | 9.595 | 9.385 | 9.385 | 18,575 | -0.04(-0.39%) |
Apr 26, 2022 | 9.668 | 9.677 | 9.422 | 9.422 | 46,591 | -0.29(-3.00%) |
Apr 25, 2022 | 9.750 | 9.923 | 9.677 | 9.714 | 58,169 | -0.22(-2.20%) |
Apr 22, 2022 | 9.969 | 10.01 | 9.932 | 9.932 | 21,339 | -0.09(-0.91%) |
Apr 21, 2022 | 10.15 | 10.20 | 9.969 | 10.02 | 25,460 | -0.01(-0.10%) |
Apr 20, 2022 | 9.942 | 10.07 | 9.923 | 10.03 | 29,666 | +0.11(+1.11%) |
Apr 19, 2022 | 9.905 | 9.960 | 9.887 | 9.923 | 9,493 | +0.06(+0.65%) |
Apr 18, 2022 | 9.704 | 9.951 | 9.704 | 9.859 | 47,689 | -0.03(-0.28%) |
Apr 14, 2022 | 10.04 | 10.04 | 9.869 | 9.887 | 12,399 | -0.11(-1.09%) |
Apr 13, 2022 | 9.905 | 9.996 | 9.905 | 9.996 | 32,519 | +0.08(+0.83%) |
Apr 12, 2022 | 9.987 | 10.02 | 9.914 | 9.914 | 15,499 | -0.05(-0.46%) |
Apr 11, 2022 | 10.10 | 10.10 | 9.923 | 9.960 | 67,172 | -0.15(-1.44%) |
Apr 08, 2022 | 10.09 | 10.12 | 10.07 | 10.11 | 19,483 | -0.01(-0.09%) |
Apr 07, 2022 | 10.13 | 10.19 | 10.09 | 10.11 | 11,401 | -0.14(-1.33%) |
Apr 06, 2022 | 10.22 | 10.28 | 10.15 | 10.25 | 12,929 | -0.05(-0.53%) |
Apr 05, 2022 | 10.39 | 10.39 | 10.30 | 10.31 | 11,453 | -0.09(-0.88%) |
Apr 04, 2022 | 10.43 | 10.49 | 10.39 | 10.40 | 16,781 | -0.09(-0.87%) |