Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.82 | 11.01 | 10.73 | 10.93 | 2,649,452 | +0.02(+0.18%) |
Jan 30, 2023 | 11.12 | 11.13 | 10.89 | 10.91 | 3,960,292 | -0.29(-2.56%) |
Jan 27, 2023 | 11.24 | 11.33 | 11.20 | 11.20 | 3,352,309 | -0.14(-1.22%) |
Jan 26, 2023 | 11.44 | 11.47 | 11.21 | 11.34 | 3,389,888 | -0.14(-1.21%) |
Jan 25, 2023 | 11.21 | 11.50 | 11.08 | 11.48 | 3,234,507 | +0.22(+1.94%) |
Jan 24, 2023 | 11.07 | 11.33 | 10.95 | 11.26 | 2,735,008 | +0.19(+1.70%) |
Jan 23, 2023 | 10.91 | 11.07 | 10.84 | 11.07 | 2,003,747 | +0.00(+0.00%) |
Jan 20, 2023 | 10.83 | 11.08 | 10.74 | 11.07 | 3,103,477 | +0.19(+1.73%) |
Jan 19, 2023 | 10.60 | 11.01 | 10.58 | 10.88 | 3,309,950 | +0.24(+2.23%) |
Jan 18, 2023 | 10.78 | 10.94 | 10.65 | 10.65 | 4,736,698 | -0.01(-0.09%) |
Jan 17, 2023 | 10.90 | 11.09 | 10.53 | 10.66 | 5,894,670 | -0.24(-2.18%) |
Jan 13, 2023 | 10.98 | 11.27 | 10.87 | 10.89 | 7,340,132 | +0.02(+0.18%) |
Jan 12, 2023 | 10.94 | 11.07 | 10.76 | 10.87 | 3,623,450 | +0.10(+0.92%) |
Jan 11, 2023 | 10.78 | 10.85 | 10.67 | 10.77 | 2,230,411 | -0.01(-0.09%) |
Jan 10, 2023 | 10.64 | 10.83 | 10.58 | 10.78 | 2,251,476 | +0.20(+1.87%) |
Jan 09, 2023 | 10.87 | 10.88 | 10.58 | 10.59 | 2,758,506 | -0.17(-1.56%) |
Jan 06, 2023 | 10.74 | 10.90 | 10.57 | 10.75 | 4,144,925 | +0.08(+0.74%) |
Jan 05, 2023 | 10.51 | 10.68 | 10.40 | 10.67 | 3,525,757 | -0.07(-0.64%) |
Jan 04, 2023 | 10.40 | 10.84 | 10.34 | 10.74 | 5,970,910 | +0.49(+4.73%) |
Jan 03, 2023 | 10.14 | 10.45 | 10.13 | 10.26 | 3,682,561 | +0.25(+2.47%) |
Dec 30, 2022 | 10.01 | 10.07 | 9.912 | 10.01 | 2,442,109 | +0.00(+0.00%) |
Dec 29, 2022 | 10.04 | 10.15 | 9.982 | 10.01 | 2,354,224 | +0.05(+0.50%) |
Dec 28, 2022 | 10.10 | 10.15 | 9.883 | 9.962 | 2,372,488 | -0.23(-2.24%) |
Dec 27, 2022 | 9.932 | 10.35 | 9.893 | 10.19 | 2,255,331 | +0.30(+3.00%) |
Dec 23, 2022 | 9.932 | 10.07 | 9.764 | 9.893 | 2,393,503 | -0.02(-0.20%) |
Dec 22, 2022 | 9.813 | 9.922 | 9.665 | 9.912 | 2,290,659 | +0.01(+0.10%) |
Dec 21, 2022 | 9.823 | 9.982 | 9.818 | 9.902 | 2,853,813 | +0.15(+1.52%) |
Dec 20, 2022 | 9.605 | 9.818 | 9.536 | 9.754 | 5,269,141 | +0.34(+3.58%) |
Dec 19, 2022 | 9.536 | 9.615 | 9.383 | 9.417 | 3,798,786 | -0.13(-1.35%) |
Dec 16, 2022 | 9.358 | 9.655 | 9.358 | 9.546 | 4,896,836 | +0.15(+1.58%) |
Dec 15, 2022 | 9.576 | 9.638 | 9.343 | 9.397 | 5,316,839 | -0.43(-4.33%) |
Dec 14, 2022 | 9.902 | 9.942 | 9.640 | 9.823 | 2,939,420 | -0.09(-0.90%) |
Dec 13, 2022 | 10.14 | 10.26 | 9.823 | 9.912 | 4,247,800 | +0.12(+1.21%) |
Dec 12, 2022 | 9.645 | 9.803 | 9.556 | 9.794 | 3,035,113 | +0.05(+0.51%) |
Dec 09, 2022 | 9.972 | 10.10 | 9.744 | 9.744 | 3,175,173 | -0.20(-1.99%) |
Dec 08, 2022 | 9.902 | 10.07 | 9.847 | 9.942 | 4,459,696 | +0.09(+0.90%) |
Dec 07, 2022 | 9.685 | 9.952 | 9.685 | 9.853 | 3,627,259 | +0.25(+2.58%) |
Dec 06, 2022 | 9.754 | 9.833 | 9.566 | 9.605 | 3,737,295 | -0.06(-0.61%) |
Dec 05, 2022 | 9.794 | 9.848 | 9.615 | 9.665 | 2,968,443 | -0.24(-2.45%) |
Dec 02, 2022 | 9.562 | 9.962 | 9.522 | 9.907 | 3,137,446 | +0.11(+1.11%) |
Dec 01, 2022 | 9.749 | 9.907 | 9.596 | 9.799 | 2,873,224 | +0.22(+2.27%) |
Nov 30, 2022 | 9.423 | 9.710 | 9.389 | 9.581 | 5,540,299 | +0.22(+2.32%) |
Nov 29, 2022 | 9.246 | 9.498 | 9.206 | 9.364 | 4,160,392 | +0.26(+2.82%) |
Nov 28, 2022 | 9.433 | 9.458 | 9.093 | 9.107 | 3,753,350 | -0.39(-4.06%) |
Nov 25, 2022 | 9.581 | 9.685 | 9.448 | 9.493 | 1,622,989 | -0.14(-1.44%) |
Nov 23, 2022 | 9.374 | 9.670 | 9.320 | 9.631 | 4,314,676 | +0.31(+3.28%) |
Nov 22, 2022 | 8.979 | 9.339 | 8.969 | 9.325 | 3,718,389 | +0.43(+4.89%) |
Nov 21, 2022 | 8.692 | 8.920 | 8.683 | 8.890 | 2,702,973 | +0.08(+0.90%) |
Nov 18, 2022 | 8.732 | 8.816 | 8.554 | 8.811 | 4,469,111 | +0.08(+0.91%) |
Nov 17, 2022 | 8.702 | 8.752 | 8.534 | 8.732 | 4,067,251 | -0.09(-1.01%) |
Nov 16, 2022 | 8.801 | 8.885 | 8.730 | 8.821 | 3,688,150 | +0.00(+0.00%) |
Nov 15, 2022 | 8.900 | 8.976 | 8.781 | 8.821 | 5,899,549 | -0.01(-0.11%) |
Nov 14, 2022 | 8.732 | 8.900 | 8.682 | 8.831 | 3,123,349 | +0.06(+0.68%) |
Nov 11, 2022 | 8.752 | 8.841 | 8.653 | 8.771 | 3,793,414 | +0.00(+0.00%) |
Nov 10, 2022 | 8.673 | 8.841 | 8.495 | 8.771 | 5,441,951 | +0.58(+7.12%) |
Nov 09, 2022 | 8.287 | 8.445 | 8.120 | 8.189 | 4,451,779 | -0.15(-1.78%) |
Nov 08, 2022 | 7.902 | 8.429 | 7.853 | 8.337 | 6,298,495 | +0.46(+5.90%) |
Nov 07, 2022 | 8.001 | 8.070 | 7.799 | 7.873 | 3,801,645 | -0.14(-1.73%) |
Nov 04, 2022 | 7.616 | 8.021 | 7.616 | 8.011 | 4,832,942 | +0.67(+9.15%) |
Nov 03, 2022 | 7.438 | 7.557 | 7.310 | 7.339 | 5,963,451 | -0.20(-2.62%) |
Nov 02, 2022 | 8.041 | 8.099 | 7.517 | 7.537 | 3,819,552 | -0.47(-5.92%) |
Nov 01, 2022 | 7.971 | 8.095 | 7.966 | 8.011 | 2,279,777 | +0.22(+2.79%) |
Oct 31, 2022 | 7.942 | 8.011 | 7.784 | 7.794 | 2,438,171 | -0.25(-3.07%) |
Oct 28, 2022 | 7.952 | 8.060 | 7.833 | 8.041 | 3,374,129 | +0.00(+0.00%) |
Oct 27, 2022 | 8.218 | 8.221 | 7.942 | 8.041 | 4,365,907 | +0.09(+1.12%) |
Oct 26, 2022 | 7.803 | 7.991 | 7.744 | 7.952 | 3,087,329 | +0.30(+3.87%) |
Oct 25, 2022 | 7.547 | 7.685 | 7.527 | 7.655 | 2,870,049 | +0.16(+2.11%) |
Oct 24, 2022 | 7.477 | 7.596 | 7.369 | 7.497 | 3,168,696 | -0.07(-0.91%) |
Oct 21, 2022 | 7.349 | 7.596 | 7.319 | 7.566 | 4,106,788 | +0.27(+3.65%) |
Oct 20, 2022 | 7.290 | 7.473 | 7.240 | 7.300 | 2,476,258 | +0.03(+0.41%) |
Oct 19, 2022 | 7.171 | 7.290 | 7.038 | 7.270 | 3,857,640 | -0.04(-0.54%) |
Oct 18, 2022 | 7.329 | 7.374 | 7.211 | 7.310 | 2,809,019 | +0.07(+0.95%) |
Oct 17, 2022 | 7.339 | 7.512 | 7.211 | 7.240 | 2,615,159 | +0.11(+1.52%) |
Oct 14, 2022 | 7.408 | 7.413 | 7.082 | 7.132 | 2,549,803 | -0.33(-4.37%) |
Oct 13, 2022 | 7.211 | 7.487 | 6.993 | 7.458 | 4,272,922 | -0.04(-0.53%) |
Oct 12, 2022 | 7.418 | 7.586 | 7.359 | 7.497 | 3,041,887 | +0.09(+1.20%) |
Oct 11, 2022 | 7.497 | 7.670 | 7.398 | 7.408 | 4,169,322 | -0.09(-1.19%) |
Oct 10, 2022 | 7.655 | 7.685 | 7.448 | 7.497 | 2,846,758 | -0.23(-2.94%) |
Oct 07, 2022 | 7.853 | 7.932 | 7.705 | 7.724 | 6,513,595 | -0.27(-3.34%) |
Oct 06, 2022 | 7.803 | 8.021 | 7.803 | 7.991 | 3,695,592 | +0.14(+1.76%) |
Oct 05, 2022 | 7.724 | 7.853 | 7.650 | 7.853 | 2,780,360 | -0.07(-0.87%) |
Oct 04, 2022 | 7.744 | 8.065 | 7.700 | 7.922 | 5,165,782 | +0.25(+3.22%) |
Oct 03, 2022 | 7.458 | 7.680 | 7.359 | 7.675 | 4,881,544 | +0.36(+4.86%) |
Sep 30, 2022 | 7.152 | 7.507 | 7.072 | 7.319 | 4,573,139 | +0.19(+2.63%) |
Sep 29, 2022 | 6.944 | 7.142 | 6.845 | 7.132 | 3,414,968 | +0.12(+1.69%) |
Sep 28, 2022 | 6.579 | 7.048 | 6.569 | 7.013 | 4,611,379 | +0.60(+9.40%) |
Sep 27, 2022 | 6.549 | 6.618 | 6.396 | 6.411 | 3,775,665 | +0.01(+0.15%) |
Sep 26, 2022 | 6.618 | 6.643 | 6.272 | 6.401 | 6,483,393 | -0.25(-3.71%) |
Sep 23, 2022 | 6.845 | 6.855 | 6.549 | 6.648 | 5,131,473 | -0.38(-5.34%) |
Sep 22, 2022 | 7.211 | 7.280 | 6.993 | 7.023 | 2,848,134 | -0.14(-1.93%) |
Sep 21, 2022 | 7.132 | 7.319 | 6.984 | 7.161 | 3,515,315 | +0.11(+1.54%) |
Sep 20, 2022 | 7.171 | 7.171 | 6.974 | 7.053 | 2,492,945 | -0.22(-2.99%) |
Sep 19, 2022 | 6.964 | 7.300 | 6.964 | 7.270 | 3,431,317 | +0.18(+2.51%) |
Sep 16, 2022 | 6.934 | 7.196 | 6.875 | 7.092 | 5,483,286 | +0.08(+1.13%) |
Sep 15, 2022 | 7.201 | 7.300 | 6.954 | 7.013 | 3,045,778 | -0.29(-3.92%) |
Sep 14, 2022 | 7.369 | 7.403 | 7.270 | 7.300 | 1,677,268 | -0.01(-0.20%) |
Sep 13, 2022 | 7.265 | 7.497 | 7.241 | 7.315 | 3,414,764 | -0.22(-2.88%) |
Sep 12, 2022 | 7.551 | 7.639 | 7.423 | 7.531 | 3,889,171 | +0.10(+1.32%) |
Sep 09, 2022 | 7.433 | 7.462 | 7.315 | 7.433 | 3,588,409 | +0.15(+2.03%) |
Sep 08, 2022 | 7.137 | 7.300 | 7.088 | 7.285 | 2,745,704 | +0.05(+0.68%) |
Sep 07, 2022 | 6.950 | 7.236 | 6.872 | 7.236 | 3,199,047 | +0.28(+3.96%) |
Sep 06, 2022 | 7.118 | 7.231 | 6.921 | 6.960 | 2,721,389 | -0.10(-1.39%) |
Sep 02, 2022 | 6.911 | 7.187 | 6.872 | 7.059 | 3,950,779 | +0.27(+3.91%) |
Sep 01, 2022 | 6.980 | 6.990 | 6.744 | 6.793 | 5,197,093 | -0.29(-4.03%) |
Aug 31, 2022 | 7.196 | 7.290 | 7.078 | 7.078 | 3,616,098 | -0.14(-1.91%) |
Aug 30, 2022 | 7.403 | 7.422 | 7.172 | 7.216 | 3,139,463 | -0.19(-2.53%) |
Aug 29, 2022 | 7.393 | 7.605 | 7.374 | 7.403 | 1,865,105 | -0.07(-0.92%) |
Aug 26, 2022 | 7.826 | 7.856 | 7.393 | 7.472 | 3,563,336 | -0.36(-4.65%) |
Aug 25, 2022 | 7.876 | 7.895 | 7.689 | 7.836 | 2,086,222 | +0.04(+0.51%) |
Aug 24, 2022 | 7.620 | 7.822 | 7.590 | 7.797 | 2,752,212 | +0.12(+1.54%) |
Aug 23, 2022 | 7.502 | 7.792 | 7.492 | 7.679 | 3,693,790 | +0.25(+3.31%) |
Aug 22, 2022 | 7.315 | 7.442 | 7.285 | 7.433 | 2,599,573 | +0.00(+0.00%) |
Aug 19, 2022 | 7.521 | 7.561 | 7.423 | 7.433 | 3,040,911 | -0.19(-2.45%) |
Aug 18, 2022 | 7.590 | 7.728 | 7.551 | 7.620 | 1,985,766 | +0.07(+0.91%) |
Aug 17, 2022 | 7.758 | 7.767 | 7.541 | 7.551 | 3,812,152 | -0.26(-3.28%) |
Aug 16, 2022 | 7.767 | 7.856 | 7.728 | 7.807 | 2,225,273 | +0.00(+0.00%) |
Aug 15, 2022 | 7.758 | 7.836 | 7.694 | 7.807 | 3,092,191 | -0.19(-2.34%) |
Aug 12, 2022 | 7.836 | 8.013 | 7.817 | 7.994 | 2,132,739 | +0.22(+2.78%) |
Aug 11, 2022 | 7.984 | 8.040 | 7.767 | 7.777 | 3,061,515 | -0.18(-2.23%) |
Aug 10, 2022 | 7.915 | 8.102 | 7.836 | 7.954 | 3,818,284 | +0.10(+1.25%) |
Aug 09, 2022 | 7.856 | 7.885 | 7.694 | 7.856 | 2,614,223 | +0.09(+1.14%) |
Aug 08, 2022 | 7.846 | 7.885 | 7.689 | 7.767 | 6,909,102 | +0.10(+1.28%) |
Aug 05, 2022 | 7.531 | 7.679 | 7.452 | 7.669 | 3,184,705 | -0.10(-1.27%) |
Aug 04, 2022 | 7.541 | 7.881 | 7.467 | 7.767 | 5,547,839 | +0.35(+4.78%) |
Aug 03, 2022 | 7.600 | 7.630 | 7.231 | 7.413 | 6,093,473 | -0.15(-1.95%) |
Aug 02, 2022 | 7.758 | 7.871 | 7.561 | 7.561 | 5,156,670 | -0.10(-1.29%) |
Aug 01, 2022 | 7.758 | 7.797 | 7.541 | 7.659 | 4,920,519 | -0.11(-1.39%) |
Jul 29, 2022 | 7.639 | 7.846 | 7.472 | 7.767 | 7,155,461 | +0.24(+3.14%) |
Jul 28, 2022 | 7.305 | 7.669 | 7.265 | 7.531 | 9,478,223 | +0.55(+7.90%) |
Jul 27, 2022 | 6.891 | 7.039 | 6.694 | 6.980 | 6,752,627 | +0.10(+1.43%) |
Jul 26, 2022 | 6.881 | 7.049 | 6.724 | 6.881 | 8,217,771 | +0.01(+0.14%) |
Jul 25, 2022 | 7.059 | 7.098 | 6.783 | 6.872 | 6,112,461 | -0.23(-3.19%) |
Jul 22, 2022 | 7.255 | 7.502 | 7.039 | 7.098 | 4,744,540 | -0.08(-1.10%) |
Jul 21, 2022 | 7.059 | 7.216 | 6.990 | 7.177 | 3,655,869 | +0.12(+1.67%) |
Jul 20, 2022 | 7.305 | 7.393 | 7.039 | 7.059 | 3,332,414 | -0.26(-3.50%) |
Jul 19, 2022 | 7.236 | 7.472 | 7.226 | 7.315 | 6,932,113 | +0.13(+1.78%) |
Jul 18, 2022 | 7.088 | 7.315 | 7.068 | 7.187 | 5,850,918 | +0.24(+3.40%) |
Jul 15, 2022 | 7.157 | 7.177 | 6.739 | 6.950 | 7,369,836 | -0.09(-1.26%) |
Jul 14, 2022 | 6.990 | 7.073 | 6.729 | 7.039 | 7,633,396 | -0.25(-3.38%) |
Jul 13, 2022 | 6.921 | 7.369 | 6.901 | 7.285 | 7,742,396 | +0.29(+4.08%) |
Jul 12, 2022 | 7.098 | 7.147 | 6.842 | 6.999 | 6,728,972 | -0.07(-0.98%) |
Jul 11, 2022 | 6.999 | 7.285 | 6.999 | 7.068 | 2,964,183 | -0.04(-0.55%) |
Jul 08, 2022 | 7.098 | 7.260 | 6.955 | 7.108 | 3,706,289 | +0.03(+0.42%) |
Jul 07, 2022 | 7.029 | 7.157 | 6.921 | 7.078 | 4,034,598 | +0.12(+1.70%) |
Jul 06, 2022 | 6.970 | 7.049 | 6.645 | 6.960 | 5,780,262 | +0.00(+0.00%) |
Jul 05, 2022 | 7.295 | 7.383 | 6.773 | 6.960 | 8,196,824 | -0.42(-5.73%) |
Jul 01, 2022 | 6.901 | 7.546 | 6.832 | 7.383 | 7,423,216 | +0.47(+6.84%) |
Jun 30, 2022 | 7.177 | 7.236 | 6.872 | 6.911 | 6,179,379 | -0.25(-3.44%) |
Jun 29, 2022 | 7.049 | 7.236 | 7.029 | 7.157 | 7,510,552 | +0.31(+4.45%) |
Jun 28, 2022 | 7.108 | 7.123 | 6.788 | 6.852 | 8,221,657 | -0.20(-2.79%) |
Jun 27, 2022 | 7.088 | 7.127 | 6.911 | 7.049 | 3,893,172 | +0.03(+0.42%) |
Jun 24, 2022 | 6.852 | 7.059 | 6.753 | 7.019 | 3,079,358 | +0.16(+2.30%) |
Jun 23, 2022 | 7.127 | 7.206 | 6.778 | 6.862 | 3,322,328 | -0.27(-3.73%) |
Jun 22, 2022 | 7.187 | 7.349 | 7.068 | 7.127 | 3,854,869 | -0.11(-1.50%) |
Jun 21, 2022 | 6.970 | 7.319 | 6.960 | 7.236 | 5,426,337 | +0.22(+3.09%) |
Jun 17, 2022 | 7.157 | 7.216 | 6.940 | 7.019 | 7,337,523 | -0.22(-2.99%) |
Jun 16, 2022 | 7.039 | 7.369 | 6.906 | 7.236 | 6,871,782 | +0.09(+1.24%) |
Jun 15, 2022 | 7.216 | 7.324 | 6.960 | 7.147 | 5,903,884 | +0.11(+1.61%) |
Jun 14, 2022 | 7.260 | 7.260 | 6.936 | 7.034 | 3,579,871 | -0.21(-2.85%) |
Jun 13, 2022 | 7.672 | 7.770 | 7.220 | 7.240 | 5,728,980 | -0.74(-9.23%) |
Jun 10, 2022 | 7.417 | 8.074 | 7.338 | 7.976 | 5,282,941 | +0.44(+5.86%) |
Jun 09, 2022 | 7.721 | 7.721 | 7.524 | 7.534 | 3,013,112 | -0.23(-2.91%) |
Jun 08, 2022 | 7.691 | 7.809 | 7.566 | 7.760 | 2,893,053 | +0.04(+0.51%) |
Jun 07, 2022 | 7.652 | 7.784 | 7.554 | 7.721 | 2,673,284 | +0.04(+0.51%) |
Jun 06, 2022 | 7.966 | 8.015 | 7.613 | 7.681 | 3,881,294 | -0.22(-2.73%) |
Jun 03, 2022 | 8.103 | 8.216 | 7.858 | 7.897 | 4,430,224 | -0.34(-4.17%) |
Jun 02, 2022 | 7.721 | 8.299 | 7.721 | 8.241 | 5,285,224 | +0.63(+8.25%) |
Jun 01, 2022 | 7.377 | 7.667 | 7.358 | 7.613 | 3,662,253 | +0.28(+3.88%) |
May 31, 2022 | 7.515 | 7.701 | 7.250 | 7.328 | 4,536,051 | -0.11(-1.45%) |
May 27, 2022 | 7.524 | 7.549 | 7.318 | 7.436 | 2,715,754 | +0.01(+0.13%) |
May 26, 2022 | 7.466 | 7.524 | 7.309 | 7.426 | 2,631,149 | -0.05(-0.66%) |
May 25, 2022 | 7.485 | 7.534 | 7.338 | 7.475 | 2,486,541 | -0.14(-1.80%) |
May 24, 2022 | 7.407 | 7.652 | 7.309 | 7.613 | 3,185,758 | +0.20(+2.65%) |
May 23, 2022 | 7.495 | 7.591 | 7.314 | 7.417 | 2,872,980 | +0.07(+0.93%) |
May 20, 2022 | 7.485 | 7.505 | 7.260 | 7.348 | 2,936,964 | -0.10(-1.32%) |
May 19, 2022 | 7.054 | 7.524 | 7.014 | 7.446 | 4,601,848 | +0.61(+8.90%) |
May 18, 2022 | 6.975 | 7.034 | 6.794 | 6.838 | 2,952,407 | -0.20(-2.79%) |
May 17, 2022 | 7.063 | 7.132 | 6.955 | 7.034 | 2,501,366 | +0.08(+1.13%) |
May 16, 2022 | 6.906 | 6.985 | 6.838 | 6.955 | 2,833,831 | +0.02(+0.28%) |
May 13, 2022 | 6.769 | 7.029 | 6.735 | 6.936 | 6,259,208 | +0.08(+1.14%) |
May 12, 2022 | 6.926 | 6.985 | 6.632 | 6.857 | 6,000,280 | -0.21(-2.92%) |
May 11, 2022 | 7.103 | 7.289 | 7.024 | 7.063 | 3,004,664 | +0.02(+0.28%) |
May 10, 2022 | 7.211 | 7.299 | 6.867 | 7.044 | 4,668,615 | -0.07(-0.97%) |
May 09, 2022 | 7.309 | 7.338 | 7.093 | 7.112 | 4,347,532 | -0.42(-5.60%) |
May 06, 2022 | 7.554 | 7.627 | 7.456 | 7.534 | 2,471,840 | -0.04(-0.52%) |
May 05, 2022 | 7.868 | 7.917 | 7.436 | 7.574 | 4,037,002 | -0.22(-2.77%) |
May 04, 2022 | 7.603 | 7.833 | 7.529 | 7.789 | 3,111,924 | +0.16(+2.06%) |
May 03, 2022 | 7.515 | 7.706 | 7.475 | 7.632 | 3,681,168 | +0.20(+2.64%) |
May 02, 2022 | 7.338 | 7.466 | 7.230 | 7.436 | 4,579,110 | -0.18(-2.32%) |
Apr 29, 2022 | 7.819 | 7.927 | 7.598 | 7.613 | 4,950,074 | -0.03(-0.39%) |
Apr 28, 2022 | 7.348 | 7.686 | 7.103 | 7.642 | 6,003,972 | +0.24(+3.18%) |
Apr 27, 2022 | 7.534 | 7.559 | 7.348 | 7.407 | 2,554,558 | -0.12(-1.56%) |
Apr 26, 2022 | 7.760 | 7.794 | 7.485 | 7.524 | 2,946,726 | -0.21(-2.67%) |
Apr 25, 2022 | 7.789 | 7.892 | 7.544 | 7.730 | 4,806,291 | -0.35(-4.37%) |
Apr 22, 2022 | 8.162 | 8.295 | 8.025 | 8.084 | 3,158,008 | -0.27(-3.29%) |
Apr 21, 2022 | 8.574 | 8.584 | 8.231 | 8.358 | 4,093,786 | -0.31(-3.62%) |
Apr 20, 2022 | 8.564 | 8.711 | 8.461 | 8.672 | 1,690,065 | +0.13(+1.49%) |
Apr 19, 2022 | 8.643 | 8.750 | 8.486 | 8.545 | 2,484,109 | -0.24(-2.68%) |
Apr 18, 2022 | 8.957 | 9.045 | 8.761 | 8.780 | 1,847,249 | -0.07(-0.78%) |
Apr 14, 2022 | 8.839 | 8.903 | 8.716 | 8.849 | 1,783,972 | +0.00(+0.00%) |
Apr 13, 2022 | 8.731 | 8.883 | 8.667 | 8.849 | 2,399,675 | +0.20(+2.27%) |
Apr 12, 2022 | 8.731 | 8.819 | 8.569 | 8.653 | 2,235,238 | +0.07(+0.80%) |
Apr 11, 2022 | 8.643 | 8.731 | 8.469 | 8.584 | 3,065,115 | +0.07(+0.81%) |
Apr 08, 2022 | 8.378 | 8.613 | 8.368 | 8.515 | 2,137,215 | +0.16(+1.88%) |
Apr 07, 2022 | 8.260 | 8.442 | 8.245 | 8.358 | 1,710,456 | +0.10(+1.19%) |
Apr 06, 2022 | 8.319 | 8.407 | 8.167 | 8.260 | 1,752,208 | -0.08(-0.94%) |
Apr 05, 2022 | 8.584 | 8.716 | 8.299 | 8.339 | 2,696,961 | -0.19(-2.19%) |
Apr 04, 2022 | 8.574 | 8.662 | 8.407 | 8.525 | 2,292,888 | +0.02(+0.23%) |
Apr 01, 2022 | 8.201 | 8.520 | 8.167 | 8.505 | 3,441,620 | +0.25(+2.97%) |
Mar 31, 2022 | 8.113 | 8.398 | 8.093 | 8.260 | 3,988,863 | +0.10(+1.20%) |
Mar 30, 2022 | 8.133 | 8.250 | 8.093 | 8.162 | 1,442,918 | +0.08(+0.97%) |
Mar 29, 2022 | 7.770 | 8.084 | 7.711 | 8.084 | 2,763,228 | +0.13(+1.60%) |
Mar 28, 2022 | 8.044 | 8.084 | 7.887 | 7.956 | 2,314,699 | -0.24(-2.87%) |
Mar 25, 2022 | 8.113 | 8.241 | 8.025 | 8.192 | 1,751,329 | -0.01(-0.12%) |
Mar 24, 2022 | 8.349 | 8.383 | 8.182 | 8.201 | 2,482,442 | -0.04(-0.48%) |
Mar 23, 2022 | 8.201 | 8.280 | 8.059 | 8.241 | 3,225,733 | +0.14(+1.69%) |
Mar 22, 2022 | 8.221 | 8.221 | 8.005 | 8.103 | 2,461,743 | -0.10(-1.20%) |
Mar 21, 2022 | 8.206 | 8.422 | 8.152 | 8.201 | 3,434,657 | +0.06(+0.72%) |
Mar 18, 2022 | 8.064 | 8.241 | 7.956 | 8.143 | 7,149,635 | +0.00(+0.00%) |
Mar 17, 2022 | 8.084 | 8.393 | 8.084 | 8.143 | 6,138,334 | +0.11(+1.34%) |
Mar 16, 2022 | 7.946 | 8.098 | 7.819 | 8.035 | 3,593,865 | +0.01(+0.18%) |
Mar 15, 2022 | 7.599 | 8.147 | 7.590 | 8.020 | 3,847,256 | +0.13(+1.61%) |
Mar 14, 2022 | 8.343 | 8.362 | 7.824 | 7.893 | 5,633,544 | -0.64(-7.45%) |
Mar 11, 2022 | 8.235 | 8.626 | 8.206 | 8.528 | 6,418,571 | +0.03(+0.35%) |
Mar 10, 2022 | 8.235 | 8.524 | 8.225 | 8.499 | 5,784,175 | +0.31(+3.82%) |
Mar 09, 2022 | 7.785 | 8.196 | 7.726 | 8.186 | 4,842,788 | -0.06(-0.71%) |
Mar 08, 2022 | 8.147 | 8.563 | 8.044 | 8.245 | 10,226,856 | +0.21(+2.55%) |
Mar 07, 2022 | 7.726 | 8.069 | 7.594 | 8.039 | 7,264,157 | +0.37(+4.85%) |
Mar 04, 2022 | 7.736 | 7.741 | 7.526 | 7.668 | 6,936,478 | +0.13(+1.69%) |
Mar 03, 2022 | 7.453 | 7.541 | 7.301 | 7.541 | 4,726,035 | +0.09(+1.18%) |
Mar 02, 2022 | 7.423 | 7.530 | 7.277 | 7.453 | 3,894,875 | -0.11(-1.42%) |
Mar 01, 2022 | 7.247 | 7.570 | 7.237 | 7.560 | 4,671,351 | +0.36(+5.03%) |
Feb 28, 2022 | 7.394 | 7.462 | 7.120 | 7.198 | 5,141,483 | -0.07(-0.94%) |
Feb 25, 2022 | 7.013 | 7.286 | 7.013 | 7.267 | 4,790,763 | +0.21(+2.91%) |
Feb 24, 2022 | 7.560 | 7.599 | 6.934 | 7.061 | 8,004,964 | -0.13(-1.77%) |
Feb 23, 2022 | 7.091 | 7.345 | 7.061 | 7.189 | 4,528,275 | +0.14(+1.94%) |
Feb 22, 2022 | 7.228 | 7.286 | 6.988 | 7.052 | 4,414,944 | -0.13(-1.77%) |
Feb 18, 2022 | 7.179 | 0 | -0.20(-2.65%) | |||
Feb 17, 2022 | 7.316 | 7.477 | 7.179 | 7.374 | 6,283,699 | +0.17(+2.31%) |
Feb 16, 2022 | 7.110 | 7.257 | 7.081 | 7.208 | 3,251,878 | +0.19(+2.65%) |
Feb 15, 2022 | 6.954 | 7.061 | 6.836 | 7.022 | 3,702,887 | -0.11(-1.51%) |
Feb 14, 2022 | 7.081 | 7.169 | 7.013 | 7.130 | 5,242,469 | +0.09(+1.25%) |
Feb 11, 2022 | 6.651 | 7.101 | 6.616 | 7.042 | 6,119,561 | +0.43(+6.51%) |
Feb 10, 2022 | 6.836 | 6.915 | 6.563 | 6.612 | 3,591,994 | -0.26(-3.84%) |
Feb 09, 2022 | 6.954 | 6.964 | 6.856 | 6.876 | 3,097,711 | -0.06(-0.85%) |
Feb 08, 2022 | 6.905 | 6.983 | 6.866 | 6.934 | 2,495,439 | +0.00(+0.00%) |
Feb 07, 2022 | 6.582 | 6.964 | 6.543 | 6.934 | 4,752,710 | +0.45(+6.94%) |
Feb 04, 2022 | 6.406 | 6.543 | 6.367 | 6.484 | 6,814,867 | +0.05(+0.76%) |
Feb 03, 2022 | 6.563 | 6.426 | 6.435 | 5,560,729 | -0.19(-2.81%) | |
Feb 02, 2022 | 6.690 | 6.773 | 6.587 | 6.621 | 3,513,310 | -0.08(-1.17%) |