Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.280 | 9.570 | 9.210 | 9.450 | 245,093 | +0.22(+2.38%) |
Mar 30, 2023 | 9.150 | 9.290 | 9.030 | 9.230 | 134,895 | +0.12(+1.32%) |
Mar 29, 2023 | 9.040 | 9.175 | 8.960 | 9.110 | 138,375 | +0.12(+1.33%) |
Mar 28, 2023 | 9.160 | 9.260 | 8.950 | 8.990 | 135,313 | -0.23(-2.49%) |
Mar 27, 2023 | 9.130 | 9.416 | 9.130 | 9.220 | 160,778 | +0.16(+1.77%) |
Mar 24, 2023 | 8.740 | 9.110 | 8.603 | 9.060 | 148,615 | +0.30(+3.42%) |
Mar 23, 2023 | 8.760 | 8.920 | 8.670 | 8.760 | 245,191 | +0.01(+0.11%) |
Mar 22, 2023 | 8.880 | 9.195 | 8.690 | 8.750 | 373,358 | -0.16(-1.80%) |
Mar 21, 2023 | 8.530 | 9.040 | 8.530 | 8.910 | 395,518 | +0.43(+5.07%) |
Mar 20, 2023 | 8.270 | 8.490 | 8.180 | 8.480 | 354,892 | +0.26(+3.16%) |
Mar 17, 2023 | 7.920 | 8.340 | 7.920 | 8.220 | 826,799 | -0.05(-0.60%) |
Mar 16, 2023 | 8.290 | 8.480 | 8.190 | 8.270 | 359,592 | -0.13(-1.55%) |
Mar 15, 2023 | 8.230 | 8.700 | 8.170 | 8.400 | 391,351 | -0.03(-0.36%) |
Mar 14, 2023 | 7.350 | 8.630 | 7.350 | 8.430 | 689,258 | +0.90(+11.95%) |
Mar 13, 2023 | 7.420 | 7.710 | 7.201 | 7.530 | 462,879 | -0.05(-0.66%) |
Mar 10, 2023 | 7.760 | 7.900 | 7.330 | 7.580 | 208,008 | -0.30(-3.81%) |
Mar 09, 2023 | 8.160 | 8.300 | 7.850 | 7.880 | 144,232 | -0.25(-3.08%) |
Mar 08, 2023 | 8.060 | 8.180 | 7.940 | 8.130 | 160,801 | +0.04(+0.49%) |
Mar 07, 2023 | 8.270 | 8.350 | 8.080 | 8.090 | 119,254 | -0.15(-1.82%) |
Mar 06, 2023 | 8.410 | 8.410 | 7.820 | 8.240 | 149,845 | -0.22(-2.60%) |
Mar 03, 2023 | 8.280 | 8.500 | 8.180 | 8.460 | 107,652 | +0.23(+2.79%) |
Mar 02, 2023 | 8.080 | 8.230 | 7.990 | 8.230 | 101,801 | +0.07(+0.86%) |
Mar 01, 2023 | 8.280 | 8.340 | 8.095 | 8.160 | 119,303 | -0.09(-1.09%) |
Feb 28, 2023 | 8.290 | 8.350 | 8.135 | 8.250 | 269,832 | -0.08(-0.96%) |
Feb 27, 2023 | 8.340 | 8.465 | 8.240 | 8.330 | 209,059 | +0.11(+1.34%) |
Feb 24, 2023 | 8.070 | 8.290 | 7.960 | 8.220 | 304,976 | +0.08(+0.98%) |
Feb 23, 2023 | 8.190 | 8.190 | 7.920 | 8.140 | 175,322 | +0.07(+0.87%) |
Feb 22, 2023 | 7.990 | 8.290 | 7.900 | 8.070 | 245,113 | +0.08(+1.00%) |
Feb 21, 2023 | 8.650 | 8.650 | 7.980 | 7.990 | 170,143 | -0.71(-8.16%) |
Feb 17, 2023 | 8.500 | 8.760 | 8.290 | 8.700 | 363,679 | +0.22(+2.59%) |
Feb 16, 2023 | 8.800 | 8.950 | 8.430 | 8.480 | 358,787 | -0.53(-5.88%) |
Feb 15, 2023 | 8.910 | 9.020 | 8.710 | 9.010 | 322,315 | +0.05(+0.56%) |
Feb 14, 2023 | 8.920 | 9.155 | 8.820 | 8.960 | 284,164 | +0.03(+0.34%) |
Feb 13, 2023 | 9.120 | 9.280 | 8.770 | 8.930 | 185,735 | -0.14(-1.54%) |
Feb 10, 2023 | 8.610 | 9.110 | 8.500 | 9.070 | 374,592 | +0.43(+4.98%) |
Feb 09, 2023 | 9.090 | 9.230 | 8.630 | 8.640 | 152,441 | -0.36(-4.00%) |
Feb 08, 2023 | 9.270 | 9.340 | 8.910 | 9.000 | 157,047 | -0.28(-3.02%) |
Feb 07, 2023 | 9.290 | 9.420 | 9.060 | 9.280 | 223,938 | -0.04(-0.43%) |
Feb 06, 2023 | 9.920 | 10.02 | 9.030 | 9.320 | 320,733 | -0.58(-5.86%) |
Feb 03, 2023 | 9.650 | 10.25 | 9.650 | 9.900 | 233,468 | +0.18(+1.85%) |
Feb 02, 2023 | 9.350 | 9.760 | 9.350 | 9.720 | 255,752 | +0.43(+4.63%) |
Feb 01, 2023 | 9.420 | 9.540 | 9.195 | 9.290 | 251,183 | -0.18(-1.90%) |
Jan 31, 2023 | 9.700 | 9.815 | 9.300 | 9.470 | 357,423 | -0.26(-2.67%) |
Jan 30, 2023 | 9.950 | 10.01 | 9.300 | 9.730 | 273,640 | -0.48(-4.70%) |
Jan 27, 2023 | 9.840 | 10.36 | 9.700 | 10.21 | 244,318 | +0.23(+2.30%) |
Jan 26, 2023 | 10.34 | 10.34 | 9.600 | 9.980 | 203,346 | -0.34(-3.29%) |
Jan 25, 2023 | 10.76 | 10.76 | 9.950 | 10.32 | 148,617 | -0.51(-4.71%) |
Jan 24, 2023 | 10.96 | 11.25 | 10.83 | 10.83 | 194,580 | -0.12(-1.10%) |
Jan 23, 2023 | 10.51 | 11.05 | 10.06 | 10.95 | 317,181 | +0.45(+4.29%) |
Jan 20, 2023 | 10.35 | 10.69 | 10.06 | 10.50 | 321,092 | +0.35(+3.45%) |
Jan 19, 2023 | 9.500 | 10.22 | 9.460 | 10.15 | 229,145 | +0.52(+5.40%) |
Jan 18, 2023 | 10.41 | 10.52 | 9.580 | 9.630 | 72,931 | -0.78(-7.49%) |
Jan 17, 2023 | 10.70 | 10.88 | 10.30 | 10.41 | 114,519 | -0.21(-1.98%) |
Jan 13, 2023 | 9.380 | 10.82 | 9.380 | 10.62 | 248,657 | +1.13(+11.91%) |
Jan 12, 2023 | 9.780 | 9.820 | 9.335 | 9.490 | 168,629 | -0.39(-3.95%) |
Jan 11, 2023 | 10.53 | 10.53 | 9.540 | 9.880 | 261,194 | -0.66(-6.26%) |
Jan 10, 2023 | 10.64 | 11.02 | 10.47 | 10.54 | 177,517 | -0.21(-1.95%) |
Jan 09, 2023 | 10.80 | 11.32 | 10.64 | 10.75 | 351,900 | -0.02(-0.19%) |
Jan 06, 2023 | 10.45 | 10.88 | 10.22 | 10.77 | 183,302 | +0.46(+4.46%) |
Jan 05, 2023 | 9.640 | 10.37 | 9.640 | 10.31 | 151,001 | +0.54(+5.53%) |
Jan 04, 2023 | 9.880 | 10.01 | 9.710 | 9.770 | 65,613 | -0.11(-1.11%) |
Jan 03, 2023 | 10.07 | 10.34 | 9.805 | 9.880 | 99,992 | -0.10(-1.00%) |
Dec 30, 2022 | 10.16 | 10.20 | 9.797 | 9.980 | 84,793 | -0.24(-2.35%) |
Dec 29, 2022 | 9.900 | 10.51 | 9.665 | 10.22 | 93,522 | +0.42(+4.29%) |
Dec 28, 2022 | 9.360 | 9.885 | 9.320 | 9.800 | 258,913 | +0.36(+3.81%) |
Dec 27, 2022 | 9.970 | 9.970 | 9.260 | 9.440 | 136,514 | -0.50(-5.03%) |
Dec 23, 2022 | 10.17 | 10.31 | 9.910 | 9.940 | 123,569 | -0.24(-2.36%) |
Dec 22, 2022 | 10.30 | 10.30 | 10.01 | 10.18 | 175,208 | -0.15(-1.45%) |
Dec 21, 2022 | 10.27 | 10.55 | 10.27 | 10.33 | 111,073 | +0.12(+1.18%) |
Dec 20, 2022 | 10.03 | 10.26 | 9.860 | 10.21 | 112,987 | +0.06(+0.59%) |
Dec 19, 2022 | 10.55 | 10.60 | 10.07 | 10.15 | 193,530 | -0.39(-3.70%) |
Dec 16, 2022 | 10.57 | 10.82 | 10.47 | 10.54 | 279,563 | -0.17(-1.59%) |
Dec 15, 2022 | 10.83 | 11.20 | 10.65 | 10.71 | 210,926 | -0.22(-2.01%) |
Dec 14, 2022 | 10.95 | 11.10 | 10.81 | 10.93 | 82,647 | -0.02(-0.18%) |
Dec 13, 2022 | 10.99 | 11.13 | 10.73 | 10.95 | 235,167 | +0.32(+3.01%) |
Dec 12, 2022 | 10.60 | 10.78 | 10.57 | 10.63 | 90,562 | -0.03(-0.28%) |
Dec 09, 2022 | 10.85 | 10.98 | 10.63 | 10.66 | 81,728 | -0.08(-0.74%) |
Dec 08, 2022 | 10.69 | 10.89 | 10.58 | 10.74 | 101,840 | +0.13(+1.23%) |
Dec 07, 2022 | 10.46 | 10.83 | 10.45 | 10.61 | 92,121 | +0.04(+0.38%) |
Dec 06, 2022 | 10.83 | 10.83 | 10.42 | 10.57 | 80,391 | -0.36(-3.29%) |
Dec 05, 2022 | 10.99 | 11.08 | 10.74 | 10.93 | 110,828 | -0.16(-1.44%) |
Dec 02, 2022 | 10.89 | 11.13 | 10.89 | 11.09 | 106,523 | +0.06(+0.54%) |
Dec 01, 2022 | 11.01 | 11.35 | 10.85 | 11.03 | 418,127 | +0.08(+0.73%) |
Nov 30, 2022 | 10.49 | 11.07 | 10.36 | 10.95 | 956,264 | +0.47(+4.48%) |
Nov 29, 2022 | 10.41 | 11.02 | 10.04 | 10.48 | 223,643 | +0.08(+0.77%) |
Nov 28, 2022 | 11.03 | 11.08 | 10.39 | 10.40 | 185,967 | -0.78(-6.98%) |
Nov 25, 2022 | 11.03 | 11.24 | 10.97 | 11.18 | 51,251 | +0.25(+2.29%) |
Nov 23, 2022 | 11.06 | 11.24 | 10.80 | 10.93 | 190,704 | -0.04(-0.36%) |
Nov 22, 2022 | 10.95 | 11.09 | 10.61 | 10.97 | 133,396 | +0.13(+1.20%) |
Nov 21, 2022 | 11.58 | 11.67 | 10.76 | 10.84 | 160,498 | -0.89(-7.59%) |
Nov 18, 2022 | 11.84 | 12.08 | 11.66 | 11.73 | 164,651 | +0.21(+1.82%) |
Nov 17, 2022 | 11.54 | 11.86 | 11.32 | 11.52 | 154,029 | -0.21(-1.79%) |
Nov 16, 2022 | 12.13 | 12.26 | 11.65 | 11.73 | 179,817 | -0.40(-3.30%) |
Nov 15, 2022 | 12.41 | 12.60 | 12.03 | 12.13 | 176,755 | -0.08(-0.66%) |
Nov 14, 2022 | 13.07 | 13.07 | 12.17 | 12.21 | 257,541 | -0.76(-5.86%) |
Nov 11, 2022 | 13.05 | 13.49 | 12.65 | 12.97 | 457,426 | -0.12(-0.92%) |
Nov 10, 2022 | 12.74 | 13.66 | 12.62 | 13.09 | 833,332 | +0.38(+2.99%) |
Nov 09, 2022 | 12.53 | 12.80 | 11.32 | 12.71 | 730,278 | +0.65(+5.39%) |
Nov 08, 2022 | 11.40 | 12.72 | 11.10 | 12.06 | 294,373 | +1.38(+12.92%) |
Nov 07, 2022 | 11.14 | 11.18 | 10.53 | 10.68 | 462,495 | -0.35(-3.17%) |
Nov 04, 2022 | 10.90 | 11.05 | 10.62 | 11.03 | 228,892 | +0.34(+3.18%) |
Nov 03, 2022 | 10.53 | 10.77 | 10.39 | 10.69 | 141,430 | +0.04(+0.38%) |
Nov 02, 2022 | 11.09 | 11.26 | 10.54 | 10.65 | 163,118 | -0.52(-4.66%) |
Nov 01, 2022 | 11.46 | 11.56 | 11.10 | 11.17 | 117,148 | -0.25(-2.19%) |
Oct 31, 2022 | 11.22 | 11.48 | 11.12 | 11.42 | 104,227 | +0.26(+2.33%) |
Oct 28, 2022 | 11.31 | 11.42 | 11.09 | 11.16 | 166,340 | -0.04(-0.36%) |
Oct 27, 2022 | 11.63 | 11.63 | 11.17 | 11.20 | 84,073 | -0.26(-2.27%) |
Oct 26, 2022 | 11.39 | 11.79 | 11.32 | 11.46 | 154,517 | +0.13(+1.15%) |
Oct 25, 2022 | 11.19 | 11.49 | 11.19 | 11.33 | 121,410 | +0.16(+1.43%) |
Oct 24, 2022 | 11.50 | 11.58 | 11.14 | 11.17 | 121,000 | -0.33(-2.87%) |
Oct 21, 2022 | 11.61 | 11.63 | 11.31 | 11.50 | 172,656 | +0.05(+0.44%) |
Oct 20, 2022 | 11.44 | 11.84 | 11.32 | 11.45 | 138,373 | +0.00(+0.00%) |
Oct 19, 2022 | 11.54 | 11.74 | 11.16 | 11.45 | 145,101 | -0.19(-1.63%) |
Oct 18, 2022 | 11.65 | 12.30 | 11.43 | 11.64 | 259,389 | +0.15(+1.31%) |
Oct 17, 2022 | 11.44 | 11.61 | 11.28 | 11.49 | 148,017 | +0.25(+2.22%) |
Oct 14, 2022 | 11.51 | 11.60 | 11.19 | 11.24 | 151,658 | -0.16(-1.40%) |
Oct 13, 2022 | 10.74 | 11.57 | 10.62 | 11.40 | 121,734 | +0.49(+4.49%) |
Oct 12, 2022 | 10.95 | 11.01 | 10.66 | 10.91 | 89,513 | +0.05(+0.46%) |
Oct 11, 2022 | 10.77 | 11.09 | 10.46 | 10.86 | 185,377 | +0.00(+0.00%) |
Oct 10, 2022 | 11.40 | 11.40 | 10.73 | 10.86 | 190,484 | -0.46(-4.06%) |
Oct 07, 2022 | 11.71 | 11.71 | 11.16 | 11.32 | 279,432 | -0.44(-3.74%) |
Oct 06, 2022 | 11.89 | 12.19 | 11.73 | 11.76 | 145,102 | -0.14(-1.18%) |
Oct 05, 2022 | 12.15 | 12.25 | 11.55 | 11.90 | 250,641 | -0.39(-3.17%) |
Oct 04, 2022 | 12.26 | 12.66 | 12.25 | 12.29 | 372,050 | +0.18(+1.49%) |
Oct 03, 2022 | 12.11 | 12.22 | 11.94 | 12.11 | 249,770 | +0.19(+1.59%) |
Sep 30, 2022 | 11.89 | 12.47 | 11.88 | 11.92 | 304,965 | -0.02(-0.17%) |
Sep 29, 2022 | 12.20 | 12.27 | 11.90 | 11.94 | 262,603 | -0.31(-2.53%) |
Sep 28, 2022 | 11.24 | 12.78 | 11.14 | 12.25 | 580,842 | +0.97(+8.60%) |
Sep 27, 2022 | 11.09 | 11.56 | 11.00 | 11.28 | 203,056 | +0.26(+2.36%) |
Sep 26, 2022 | 10.53 | 11.15 | 10.53 | 11.02 | 395,589 | +0.28(+2.61%) |
Sep 23, 2022 | 10.75 | 11.00 | 10.33 | 10.74 | 395,292 | -0.26(-2.36%) |
Sep 22, 2022 | 11.14 | 11.14 | 10.36 | 11.00 | 291,816 | -0.25(-2.22%) |
Sep 21, 2022 | 11.47 | 12.10 | 11.02 | 11.25 | 283,516 | -0.12(-1.06%) |
Sep 20, 2022 | 11.19 | 11.47 | 10.93 | 11.37 | 109,250 | +0.09(+0.80%) |
Sep 19, 2022 | 11.26 | 11.37 | 10.92 | 11.28 | 295,499 | -0.11(-0.97%) |
Sep 16, 2022 | 11.29 | 11.49 | 10.95 | 11.39 | 434,189 | -0.35(-2.98%) |
Sep 15, 2022 | 10.96 | 11.84 | 10.96 | 11.74 | 365,311 | +0.62(+5.58%) |
Sep 14, 2022 | 11.05 | 11.20 | 10.82 | 11.12 | 117,222 | +0.12(+1.09%) |
Sep 13, 2022 | 10.69 | 11.33 | 10.68 | 11.00 | 159,158 | -0.45(-3.93%) |
Sep 12, 2022 | 11.50 | 11.57 | 11.17 | 11.45 | 166,936 | -0.04(-0.39%) |
Sep 09, 2022 | 10.29 | 11.74 | 10.29 | 11.49 | 313,023 | +1.27(+12.48%) |
Sep 08, 2022 | 9.650 | 10.26 | 9.650 | 10.22 | 225,456 | +0.50(+5.14%) |
Sep 07, 2022 | 9.410 | 9.770 | 9.409 | 9.720 | 210,957 | +0.22(+2.32%) |
Sep 06, 2022 | 9.280 | 9.680 | 9.180 | 9.500 | 203,368 | +0.33(+3.60%) |
Sep 02, 2022 | 9.390 | 9.540 | 8.990 | 9.170 | 157,323 | -0.21(-2.24%) |
Sep 01, 2022 | 9.260 | 9.445 | 9.050 | 9.380 | 190,250 | +0.01(+0.11%) |
Aug 31, 2022 | 9.360 | 9.490 | 9.250 | 9.370 | 93,571 | +0.12(+1.30%) |
Aug 30, 2022 | 8.920 | 9.400 | 8.850 | 9.250 | 132,794 | +0.38(+4.28%) |
Aug 29, 2022 | 9.060 | 9.507 | 8.720 | 8.870 | 171,909 | -0.33(-3.59%) |
Aug 26, 2022 | 10.08 | 10.08 | 9.160 | 9.200 | 159,911 | -0.82(-8.18%) |
Aug 25, 2022 | 10.11 | 10.32 | 9.910 | 10.02 | 69,794 | -0.05(-0.50%) |
Aug 24, 2022 | 9.810 | 10.15 | 9.760 | 10.07 | 108,512 | +0.29(+2.97%) |
Aug 23, 2022 | 9.720 | 9.940 | 9.570 | 9.780 | 81,451 | +0.00(+0.00%) |
Aug 22, 2022 | 9.940 | 10.11 | 9.710 | 9.780 | 120,477 | -0.34(-3.36%) |
Aug 19, 2022 | 10.32 | 10.32 | 9.920 | 10.12 | 151,832 | -0.44(-4.17%) |
Aug 18, 2022 | 11.00 | 11.31 | 10.41 | 10.56 | 146,468 | -0.28(-2.58%) |
Aug 17, 2022 | 11.04 | 11.12 | 10.61 | 10.84 | 177,278 | -0.34(-3.04%) |
Aug 16, 2022 | 11.15 | 11.42 | 11.02 | 11.18 | 218,054 | +0.02(+0.18%) |
Aug 15, 2022 | 10.23 | 11.22 | 10.10 | 11.16 | 289,861 | +0.93(+9.09%) |
Aug 12, 2022 | 10.00 | 10.29 | 9.600 | 10.23 | 358,545 | +0.19(+1.89%) |
Aug 11, 2022 | 10.13 | 10.49 | 9.940 | 10.04 | 259,470 | +0.04(+0.40%) |
Aug 10, 2022 | 9.630 | 10.53 | 9.441 | 10.00 | 180,281 | +0.56(+5.93%) |
Aug 09, 2022 | 10.25 | 10.37 | 9.360 | 9.440 | 231,039 | -0.95(-9.14%) |
Aug 08, 2022 | 10.55 | 10.86 | 10.15 | 10.39 | 195,430 | -0.17(-1.61%) |
Aug 05, 2022 | 10.31 | 11.03 | 10.25 | 10.56 | 147,157 | +0.07(+0.67%) |
Aug 04, 2022 | 10.86 | 10.93 | 10.26 | 10.49 | 165,873 | +0.03(+0.29%) |
Aug 03, 2022 | 10.37 | 10.56 | 10.21 | 10.46 | 238,405 | +0.19(+1.85%) |
Aug 02, 2022 | 9.630 | 10.49 | 9.630 | 10.27 | 304,629 | +0.52(+5.33%) |
Aug 01, 2022 | 9.280 | 9.850 | 9.138 | 9.750 | 198,440 | +0.43(+4.61%) |
Jul 29, 2022 | 9.250 | 9.340 | 8.930 | 9.320 | 257,453 | -0.04(-0.43%) |
Jul 28, 2022 | 9.420 | 9.420 | 8.910 | 9.360 | 267,281 | -0.11(-1.16%) |
Jul 27, 2022 | 9.050 | 9.470 | 8.990 | 9.470 | 339,413 | +0.33(+3.61%) |
Jul 26, 2022 | 9.240 | 9.380 | 8.920 | 9.140 | 220,242 | -0.12(-1.30%) |
Jul 25, 2022 | 9.240 | 9.310 | 9.090 | 9.260 | 87,492 | +0.06(+0.65%) |
Jul 22, 2022 | 9.460 | 9.460 | 9.060 | 9.200 | 142,386 | -0.25(-2.65%) |
Jul 21, 2022 | 9.250 | 9.450 | 9.240 | 9.450 | 182,124 | +0.10(+1.07%) |
Jul 20, 2022 | 9.130 | 9.430 | 9.100 | 9.350 | 190,881 | +0.28(+3.09%) |
Jul 19, 2022 | 8.420 | 9.430 | 8.241 | 9.070 | 274,326 | +0.31(+3.54%) |
Jul 18, 2022 | 8.670 | 8.970 | 8.240 | 8.760 | 150,153 | +0.18(+2.10%) |
Jul 15, 2022 | 8.490 | 8.744 | 8.290 | 8.580 | 210,619 | +0.32(+3.87%) |
Jul 14, 2022 | 8.400 | 8.470 | 8.210 | 8.260 | 85,240 | -0.27(-3.17%) |
Jul 13, 2022 | 8.660 | 8.660 | 8.360 | 8.530 | 78,789 | -0.03(-0.35%) |
Jul 12, 2022 | 8.120 | 8.610 | 8.090 | 8.560 | 136,328 | +0.42(+5.16%) |
Jul 11, 2022 | 8.250 | 8.610 | 8.040 | 8.140 | 180,892 | -0.30(-3.55%) |
Jul 08, 2022 | 8.840 | 8.960 | 8.340 | 8.440 | 142,962 | -0.50(-5.59%) |
Jul 07, 2022 | 9.130 | 9.370 | 8.750 | 8.940 | 111,735 | -0.16(-1.76%) |
Jul 06, 2022 | 8.890 | 9.165 | 8.820 | 9.100 | 142,951 | +0.17(+1.90%) |
Jul 05, 2022 | 8.000 | 8.970 | 7.880 | 8.930 | 229,159 | +0.76(+9.30%) |
Jul 01, 2022 | 8.170 | 8.269 | 8.010 | 8.170 | 122,425 | -0.02(-0.24%) |
Jun 30, 2022 | 8.340 | 8.360 | 8.010 | 8.190 | 153,876 | -0.30(-3.53%) |
Jun 29, 2022 | 8.650 | 8.800 | 8.360 | 8.490 | 146,028 | -0.19(-2.19%) |
Jun 28, 2022 | 9.420 | 9.430 | 8.640 | 8.680 | 159,018 | -0.76(-8.05%) |
Jun 27, 2022 | 9.550 | 9.570 | 9.130 | 9.440 | 274,378 | -0.01(-0.11%) |
Jun 24, 2022 | 9.560 | 9.950 | 9.400 | 9.450 | 421,690 | -0.05(-0.53%) |
Jun 23, 2022 | 9.280 | 9.560 | 9.040 | 9.500 | 239,335 | +0.19(+2.04%) |
Jun 22, 2022 | 8.260 | 9.340 | 8.250 | 9.310 | 426,038 | +1.05(+12.71%) |
Jun 21, 2022 | 8.150 | 8.430 | 8.100 | 8.260 | 211,578 | +0.45(+5.76%) |
Jun 17, 2022 | 7.820 | 8.360 | 7.705 | 7.810 | 862,386 | +0.02(+0.26%) |
Jun 16, 2022 | 8.080 | 8.425 | 7.700 | 7.790 | 253,841 | -0.64(-7.59%) |
Jun 15, 2022 | 8.040 | 8.680 | 8.040 | 8.430 | 213,425 | +0.30(+3.69%) |
Jun 14, 2022 | 8.220 | 8.290 | 7.940 | 8.130 | 203,271 | -0.11(-1.33%) |
Jun 13, 2022 | 8.750 | 8.750 | 8.000 | 8.240 | 249,797 | -0.51(-5.83%) |
Jun 10, 2022 | 9.050 | 9.350 | 8.720 | 8.750 | 206,526 | -0.51(-5.51%) |
Jun 09, 2022 | 9.630 | 9.630 | 9.140 | 9.260 | 221,059 | -0.43(-4.44%) |
Jun 08, 2022 | 9.590 | 9.830 | 9.530 | 9.690 | 151,698 | +0.13(+1.36%) |
Jun 07, 2022 | 9.230 | 9.760 | 8.970 | 9.560 | 162,757 | +0.22(+2.36%) |
Jun 06, 2022 | 9.290 | 9.380 | 8.870 | 9.340 | 181,216 | +0.09(+0.97%) |
Jun 03, 2022 | 9.850 | 9.900 | 9.150 | 9.250 | 270,600 | -0.59(-6.00%) |
Jun 02, 2022 | 9.230 | 9.930 | 9.150 | 9.840 | 179,129 | +0.55(+5.92%) |
Jun 01, 2022 | 9.810 | 9.870 | 9.200 | 9.290 | 231,621 | -0.38(-3.93%) |
May 31, 2022 | 9.750 | 10.02 | 9.200 | 9.670 | 1,353,719 | -0.05(-0.51%) |
May 27, 2022 | 9.580 | 9.820 | 9.433 | 9.720 | 207,181 | +0.14(+1.46%) |
May 26, 2022 | 9.010 | 9.630 | 8.810 | 9.580 | 161,258 | +0.65(+7.28%) |
May 25, 2022 | 9.140 | 9.380 | 8.850 | 8.930 | 396,941 | -0.25(-2.72%) |
May 24, 2022 | 9.730 | 9.730 | 9.040 | 9.180 | 335,595 | -0.76(-7.65%) |
May 23, 2022 | 10.10 | 10.17 | 9.670 | 9.940 | 312,357 | -0.06(-0.60%) |
May 20, 2022 | 9.680 | 10.06 | 9.480 | 10.00 | 294,131 | +0.48(+5.04%) |
May 19, 2022 | 9.680 | 9.910 | 9.370 | 9.520 | 321,358 | -0.35(-3.55%) |
May 18, 2022 | 9.740 | 10.02 | 9.490 | 9.870 | 316,641 | -0.07(-0.70%) |
May 17, 2022 | 9.800 | 10.16 | 9.670 | 9.940 | 428,874 | +0.35(+3.65%) |
May 16, 2022 | 9.420 | 9.620 | 9.170 | 9.590 | 231,846 | +0.19(+2.02%) |
May 13, 2022 | 8.950 | 9.528 | 8.785 | 9.400 | 436,883 | +0.54(+6.09%) |
May 12, 2022 | 8.300 | 8.990 | 8.090 | 8.860 | 376,751 | +0.43(+5.10%) |
May 11, 2022 | 9.320 | 9.420 | 8.300 | 8.430 | 241,247 | -0.88(-9.45%) |
May 10, 2022 | 9.320 | 10.04 | 9.200 | 9.310 | 549,555 | -0.01(-0.11%) |
May 09, 2022 | 8.810 | 9.422 | 8.680 | 9.320 | 648,311 | +0.29(+3.21%) |
May 06, 2022 | 9.770 | 9.790 | 8.990 | 9.030 | 552,228 | -0.74(-7.57%) |
May 05, 2022 | 9.050 | 10.96 | 8.940 | 9.770 | 2,101,211 | +1.51(+18.28%) |
May 04, 2022 | 7.910 | 8.530 | 7.340 | 8.260 | 433,002 | +0.34(+4.29%) |
May 03, 2022 | 7.490 | 8.115 | 7.465 | 7.920 | 329,297 | +0.42(+5.60%) |
May 02, 2022 | 7.200 | 7.800 | 7.090 | 7.500 | 482,760 | +0.26(+3.59%) |
Apr 29, 2022 | 7.430 | 7.590 | 7.140 | 7.240 | 492,156 | -0.19(-2.56%) |
Apr 28, 2022 | 7.330 | 7.620 | 7.060 | 7.430 | 333,269 | +0.21(+2.91%) |
Apr 27, 2022 | 7.100 | 7.450 | 6.890 | 7.220 | 307,798 | +0.08(+1.12%) |
Apr 26, 2022 | 7.240 | 7.340 | 7.050 | 7.140 | 332,937 | -0.23(-3.12%) |
Apr 25, 2022 | 7.170 | 7.530 | 6.970 | 7.370 | 247,514 | +0.09(+1.24%) |
Apr 22, 2022 | 7.570 | 7.650 | 6.910 | 7.280 | 303,306 | -0.33(-4.34%) |
Apr 21, 2022 | 7.660 | 7.940 | 7.508 | 7.610 | 200,062 | -0.14(-1.81%) |
Apr 20, 2022 | 7.590 | 7.800 | 7.389 | 7.750 | 169,945 | +0.28(+3.75%) |
Apr 19, 2022 | 7.020 | 7.720 | 7.020 | 7.470 | 368,543 | +0.48(+6.87%) |
Apr 18, 2022 | 7.160 | 7.320 | 6.870 | 6.990 | 446,800 | -0.26(-3.59%) |
Apr 14, 2022 | 7.550 | 7.550 | 7.090 | 7.250 | 167,408 | -0.27(-3.59%) |
Apr 13, 2022 | 7.280 | 7.590 | 7.251 | 7.520 | 281,461 | +0.21(+2.87%) |
Apr 12, 2022 | 7.210 | 7.370 | 7.150 | 7.310 | 142,556 | +0.19(+2.67%) |
Apr 11, 2022 | 7.300 | 7.350 | 6.990 | 7.120 | 259,942 | -0.28(-3.78%) |
Apr 08, 2022 | 7.470 | 7.665 | 7.316 | 7.400 | 239,967 | -0.15(-1.99%) |
Apr 07, 2022 | 7.580 | 7.800 | 7.395 | 7.550 | 157,164 | +0.00(+0.00%) |
Apr 06, 2022 | 7.890 | 8.090 | 6.880 | 7.550 | 517,511 | -0.41(-5.15%) |
Apr 05, 2022 | 7.990 | 8.310 | 7.910 | 7.960 | 138,276 | -0.26(-3.16%) |
Apr 04, 2022 | 8.150 | 8.450 | 8.060 | 8.220 | 104,249 | +0.06(+0.74%) |