Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.480 | 3.550 | 3.370 | 3.470 | 299,381 | +0.07(+2.06%) |
Mar 30, 2023 | 3.560 | 3.610 | 3.370 | 3.400 | 79,832 | -0.13(-3.68%) |
Mar 29, 2023 | 3.560 | 3.600 | 3.460 | 3.530 | 71,527 | +0.07(+2.02%) |
Mar 28, 2023 | 3.620 | 3.650 | 3.420 | 3.460 | 101,978 | -0.17(-4.68%) |
Mar 27, 2023 | 3.700 | 3.700 | 3.510 | 3.630 | 92,009 | -0.02(-0.55%) |
Mar 24, 2023 | 3.440 | 3.690 | 3.400 | 3.650 | 157,115 | +0.16(+4.58%) |
Mar 23, 2023 | 3.550 | 3.579 | 3.420 | 3.490 | 214,158 | -0.07(-1.97%) |
Mar 22, 2023 | 3.820 | 3.820 | 3.550 | 3.560 | 252,019 | -0.20(-5.32%) |
Mar 21, 2023 | 3.990 | 3.990 | 3.730 | 3.760 | 253,145 | -0.18(-4.57%) |
Mar 20, 2023 | 3.890 | 3.940 | 3.780 | 3.940 | 87,733 | +0.08(+2.07%) |
Mar 17, 2023 | 4.000 | 4.000 | 3.720 | 3.860 | 205,996 | -0.12(-3.02%) |
Mar 16, 2023 | 4.000 | 4.170 | 3.860 | 3.980 | 175,764 | -0.05(-1.24%) |
Mar 15, 2023 | 3.880 | 4.075 | 3.760 | 4.030 | 90,588 | +0.05(+1.26%) |
Mar 14, 2023 | 3.850 | 4.000 | 3.780 | 3.980 | 163,016 | +0.22(+5.85%) |
Mar 13, 2023 | 3.570 | 3.775 | 3.541 | 3.760 | 217,194 | +0.10(+2.73%) |
Mar 10, 2023 | 3.900 | 3.900 | 3.575 | 3.660 | 271,378 | -0.27(-6.87%) |
Mar 09, 2023 | 4.490 | 4.500 | 3.820 | 3.930 | 401,364 | -0.58(-12.86%) |
Mar 08, 2023 | 5.090 | 5.340 | 4.350 | 4.510 | 355,418 | -0.57(-11.22%) |
Mar 07, 2023 | 5.120 | 5.120 | 4.990 | 5.080 | 213,777 | -0.03(-0.59%) |
Mar 06, 2023 | 4.700 | 5.150 | 4.700 | 5.110 | 313,475 | +0.40(+8.49%) |
Mar 03, 2023 | 4.500 | 4.740 | 4.500 | 4.710 | 136,456 | +0.22(+4.90%) |
Mar 02, 2023 | 4.480 | 4.580 | 4.400 | 4.490 | 124,780 | -0.01(-0.22%) |
Mar 01, 2023 | 4.500 | 4.570 | 4.450 | 4.500 | 169,929 | -0.01(-0.22%) |
Feb 28, 2023 | 4.540 | 4.590 | 4.380 | 4.510 | 183,270 | -0.03(-0.66%) |
Feb 27, 2023 | 4.490 | 4.570 | 4.460 | 4.540 | 139,056 | +0.08(+1.79%) |
Feb 24, 2023 | 4.420 | 4.510 | 4.350 | 4.460 | 238,158 | -0.03(-0.67%) |
Feb 23, 2023 | 4.530 | 4.560 | 4.370 | 4.490 | 141,506 | -0.03(-0.66%) |
Feb 22, 2023 | 4.550 | 4.590 | 4.440 | 4.520 | 138,317 | -0.03(-0.66%) |
Feb 21, 2023 | 4.740 | 4.820 | 4.450 | 4.550 | 224,473 | -0.22(-4.61%) |
Feb 17, 2023 | 4.460 | 4.810 | 4.450 | 4.770 | 347,521 | +0.32(+7.19%) |
Feb 16, 2023 | 4.450 | 4.550 | 4.370 | 4.450 | 792,246 | -0.05(-1.11%) |
Feb 15, 2023 | 4.540 | 4.600 | 4.480 | 4.500 | 149,389 | -0.06(-1.32%) |
Feb 14, 2023 | 4.510 | 4.630 | 4.440 | 4.560 | 351,708 | +0.01(+0.22%) |
Feb 13, 2023 | 4.500 | 4.590 | 4.410 | 4.550 | 752,651 | +0.05(+1.11%) |
Feb 10, 2023 | 4.610 | 4.700 | 4.480 | 4.500 | 170,064 | -0.11(-2.39%) |
Feb 09, 2023 | 4.700 | 4.840 | 4.590 | 4.610 | 185,364 | -0.04(-0.86%) |
Feb 08, 2023 | 4.850 | 4.900 | 4.630 | 4.650 | 112,685 | -0.11(-2.31%) |
Feb 07, 2023 | 4.690 | 4.780 | 4.600 | 4.760 | 101,310 | +0.09(+1.93%) |
Feb 06, 2023 | 4.860 | 4.900 | 4.650 | 4.670 | 114,275 | -0.17(-3.51%) |
Feb 03, 2023 | 4.610 | 5.000 | 4.580 | 4.840 | 238,660 | +0.20(+4.31%) |
Feb 02, 2023 | 4.540 | 4.680 | 4.490 | 4.640 | 244,704 | +0.12(+2.65%) |
Feb 01, 2023 | 4.580 | 4.580 | 4.380 | 4.520 | 695,823 | -0.05(-1.09%) |
Jan 31, 2023 | 4.530 | 4.680 | 4.510 | 4.570 | 120,577 | +0.06(+1.33%) |
Jan 30, 2023 | 4.580 | 4.660 | 4.453 | 4.510 | 123,661 | -0.12(-2.59%) |
Jan 27, 2023 | 4.530 | 4.730 | 4.530 | 4.630 | 99,934 | +0.08(+1.76%) |
Jan 26, 2023 | 4.680 | 4.686 | 4.510 | 4.550 | 118,482 | -0.13(-2.78%) |
Jan 25, 2023 | 4.570 | 4.730 | 4.530 | 4.680 | 235,327 | +0.04(+0.86%) |
Jan 24, 2023 | 4.510 | 4.720 | 4.500 | 4.640 | 268,480 | +0.11(+2.43%) |
Jan 23, 2023 | 4.610 | 4.620 | 4.500 | 4.530 | 175,569 | -0.08(-1.74%) |
Jan 20, 2023 | 4.500 | 4.710 | 4.480 | 4.610 | 137,469 | +0.11(+2.44%) |
Jan 19, 2023 | 4.500 | 4.618 | 4.335 | 4.500 | 192,330 | -0.02(-0.44%) |
Jan 18, 2023 | 4.540 | 4.930 | 4.510 | 4.520 | 339,637 | -0.01(-0.22%) |
Jan 17, 2023 | 5.080 | 5.080 | 4.530 | 4.530 | 250,149 | -0.36(-7.36%) |
Jan 13, 2023 | 4.810 | 5.060 | 4.735 | 4.890 | 216,049 | +0.09(+1.87%) |
Jan 12, 2023 | 4.630 | 4.800 | 4.440 | 4.800 | 240,587 | +0.21(+4.58%) |
Jan 11, 2023 | 4.690 | 4.820 | 4.570 | 4.590 | 123,862 | -0.08(-1.71%) |
Jan 10, 2023 | 4.800 | 4.820 | 4.612 | 4.670 | 153,733 | -0.11(-2.30%) |
Jan 09, 2023 | 4.960 | 5.120 | 4.760 | 4.780 | 108,774 | -0.14(-2.85%) |
Jan 06, 2023 | 5.010 | 5.240 | 4.730 | 4.920 | 194,592 | +0.08(+1.65%) |
Jan 05, 2023 | 5.200 | 5.200 | 4.760 | 4.840 | 144,174 | -0.13(-2.62%) |
Jan 04, 2023 | 4.990 | 5.050 | 4.790 | 4.970 | 100,631 | +0.00(+0.00%) |
Jan 03, 2023 | 5.130 | 5.300 | 4.870 | 4.970 | 194,587 | -0.16(-3.12%) |
Dec 30, 2022 | 4.810 | 5.200 | 4.690 | 5.130 | 285,580 | +0.29(+5.99%) |
Dec 29, 2022 | 5.310 | 5.380 | 4.780 | 4.840 | 453,669 | -0.41(-7.81%) |
Dec 28, 2022 | 5.300 | 5.570 | 5.090 | 5.250 | 337,246 | -0.03(-0.57%) |
Dec 27, 2022 | 5.900 | 5.915 | 5.250 | 5.280 | 183,093 | -0.39(-6.88%) |
Dec 23, 2022 | 5.860 | 5.990 | 5.480 | 5.670 | 187,898 | -0.30(-5.03%) |
Dec 22, 2022 | 6.000 | 6.090 | 5.760 | 5.970 | 109,051 | -0.12(-1.97%) |
Dec 21, 2022 | 6.490 | 6.500 | 5.930 | 6.090 | 156,311 | -0.33(-5.14%) |
Dec 20, 2022 | 6.910 | 7.070 | 6.040 | 6.420 | 145,837 | -0.55(-7.89%) |
Dec 19, 2022 | 7.380 | 8.120 | 6.850 | 6.970 | 68,985 | -0.37(-5.04%) |
Dec 16, 2022 | 8.010 | 8.170 | 7.280 | 7.340 | 154,293 | -0.79(-9.72%) |
Dec 15, 2022 | 8.220 | 8.295 | 8.060 | 8.130 | 41,961 | -0.33(-3.90%) |
Dec 14, 2022 | 8.630 | 8.900 | 8.380 | 8.460 | 96,355 | -0.27(-3.09%) |
Dec 13, 2022 | 9.200 | 9.705 | 8.670 | 8.730 | 751,621 | -0.08(-0.91%) |
Dec 12, 2022 | 9.530 | 9.530 | 8.670 | 8.810 | 232,400 | -0.46(-4.96%) |
Dec 09, 2022 | 9.130 | 9.400 | 8.900 | 9.270 | 96,475 | -0.22(-2.32%) |
Dec 08, 2022 | 9.269 | 9.675 | 9.200 | 9.490 | 52,692 | +0.21(+2.26%) |
Dec 07, 2022 | 9.630 | 9.660 | 9.100 | 9.280 | 55,425 | -0.43(-4.43%) |
Dec 06, 2022 | 10.28 | 10.28 | 9.670 | 9.710 | 39,272 | -0.54(-5.27%) |
Dec 05, 2022 | 10.72 | 10.80 | 10.03 | 10.25 | 104,685 | -0.65(-5.96%) |
Dec 02, 2022 | 10.41 | 10.95 | 10.41 | 10.90 | 54,217 | +0.34(+3.22%) |
Dec 01, 2022 | 10.41 | 10.63 | 10.22 | 10.56 | 46,213 | +0.06(+0.57%) |
Nov 30, 2022 | 10.22 | 10.50 | 9.950 | 10.50 | 104,505 | +0.17(+1.65%) |
Nov 29, 2022 | 10.37 | 10.61 | 10.23 | 10.33 | 48,629 | -0.02(-0.19%) |
Nov 28, 2022 | 10.41 | 10.54 | 10.27 | 10.35 | 44,658 | -0.18(-1.71%) |
Nov 25, 2022 | 10.48 | 10.83 | 10.27 | 10.53 | 15,443 | -0.15(-1.40%) |
Nov 23, 2022 | 10.84 | 10.94 | 10.52 | 10.68 | 26,316 | -0.17(-1.57%) |
Nov 22, 2022 | 10.32 | 10.89 | 10.07 | 10.85 | 27,094 | +0.54(+5.24%) |
Nov 21, 2022 | 10.90 | 11.09 | 10.15 | 10.31 | 32,483 | -0.63(-5.76%) |
Nov 18, 2022 | 11.03 | 11.22 | 10.75 | 10.94 | 37,499 | +0.27(+2.53%) |
Nov 17, 2022 | 10.02 | 10.84 | 10.00 | 10.67 | 111,413 | +0.48(+4.71%) |
Nov 16, 2022 | 9.980 | 10.64 | 9.905 | 10.19 | 503,953 | +0.09(+0.89%) |
Nov 15, 2022 | 10.91 | 11.07 | 9.720 | 10.10 | 159,273 | -0.65(-6.05%) |
Nov 14, 2022 | 10.85 | 11.31 | 10.68 | 10.75 | 60,529 | -0.25(-2.27%) |
Nov 11, 2022 | 11.71 | 11.95 | 10.94 | 11.00 | 81,800 | -0.58(-5.01%) |
Nov 10, 2022 | 10.56 | 11.69 | 10.20 | 11.58 | 204,515 | +1.52(+15.11%) |
Nov 09, 2022 | 10.36 | 10.43 | 9.930 | 10.06 | 87,273 | -0.24(-2.33%) |
Nov 08, 2022 | 10.45 | 10.62 | 10.11 | 10.30 | 63,612 | +0.01(+0.10%) |
Nov 07, 2022 | 10.30 | 10.61 | 10.22 | 10.29 | 75,691 | -0.06(-0.58%) |
Nov 04, 2022 | 10.43 | 10.43 | 9.880 | 10.35 | 91,385 | +0.06(+0.58%) |
Nov 03, 2022 | 10.25 | 10.52 | 10.09 | 10.29 | 66,394 | -0.04(-0.39%) |
Nov 02, 2022 | 10.64 | 10.33 | 60,582 | -0.39(-3.64%) | ||
Nov 01, 2022 | 10.57 | 10.81 | 10.26 | 10.72 | 27,378 | +0.22(+2.10%) |
Oct 31, 2022 | 11.00 | 11.00 | 10.46 | 10.50 | 59,646 | -0.28(-2.60%) |
Oct 28, 2022 | 10.22 | 10.90 | 10.22 | 10.78 | 76,917 | +0.60(+5.89%) |
Oct 27, 2022 | 10.42 | 10.42 | 10.01 | 10.18 | 39,013 | -0.15(-1.45%) |
Oct 26, 2022 | 10.51 | 10.70 | 10.19 | 10.33 | 37,340 | -0.12(-1.15%) |
Oct 25, 2022 | 10.60 | 10.80 | 10.38 | 10.45 | 76,967 | -0.01(-0.10%) |
Oct 24, 2022 | 10.27 | 10.62 | 9.770 | 10.46 | 65,725 | +0.24(+2.35%) |
Oct 21, 2022 | 9.870 | 10.24 | 9.675 | 10.22 | 75,740 | +0.48(+4.93%) |
Oct 20, 2022 | 9.850 | 10.15 | 9.630 | 9.740 | 62,754 | -0.01(-0.10%) |
Oct 19, 2022 | 9.880 | 9.880 | 9.370 | 9.750 | 136,542 | -0.11(-1.12%) |
Oct 18, 2022 | 10.09 | 10.12 | 9.790 | 9.860 | 75,499 | +0.02(+0.20%) |
Oct 17, 2022 | 9.740 | 9.910 | 9.570 | 9.840 | 96,755 | +0.21(+2.18%) |
Oct 14, 2022 | 10.20 | 10.20 | 9.590 | 9.630 | 42,248 | -0.56(-5.50%) |
Oct 13, 2022 | 10.16 | 10.30 | 9.990 | 10.19 | 57,583 | +0.02(+0.20%) |
Oct 12, 2022 | 9.990 | 10.34 | 9.600 | 10.17 | 48,726 | +0.12(+1.19%) |
Oct 11, 2022 | 9.380 | 10.18 | 9.085 | 10.05 | 91,159 | +0.73(+7.83%) |
Oct 10, 2022 | 9.500 | 9.790 | 9.300 | 9.320 | 46,997 | -0.12(-1.27%) |
Oct 07, 2022 | 10.07 | 10.10 | 9.360 | 9.440 | 41,939 | -0.68(-6.72%) |
Oct 06, 2022 | 9.980 | 10.37 | 9.980 | 10.12 | 22,240 | +0.11(+1.10%) |
Oct 05, 2022 | 9.770 | 10.14 | 9.760 | 10.01 | 31,427 | +0.09(+0.91%) |
Oct 04, 2022 | 10.16 | 10.25 | 9.780 | 9.920 | 48,119 | -0.12(-1.20%) |
Oct 03, 2022 | 10.05 | 10.11 | 9.530 | 10.04 | 40,387 | +0.15(+1.52%) |
Sep 30, 2022 | 10.01 | 10.34 | 9.865 | 9.890 | 56,583 | -0.12(-1.20%) |
Sep 29, 2022 | 10.10 | 10.16 | 9.840 | 10.01 | 42,929 | -0.14(-1.38%) |
Sep 28, 2022 | 9.720 | 10.32 | 9.710 | 10.15 | 263,782 | +0.50(+5.18%) |
Sep 27, 2022 | 9.550 | 9.980 | 9.420 | 9.650 | 105,738 | +0.29(+3.10%) |
Sep 26, 2022 | 9.630 | 9.830 | 9.310 | 9.360 | 56,796 | -0.16(-1.68%) |
Sep 23, 2022 | 9.815 | 9.815 | 9.100 | 9.520 | 196,981 | +0.03(+0.32%) |
Sep 22, 2022 | 9.280 | 9.705 | 9.145 | 9.490 | 44,191 | +0.08(+0.85%) |
Sep 21, 2022 | 9.580 | 9.770 | 9.340 | 9.410 | 77,598 | -0.23(-2.39%) |
Sep 20, 2022 | 9.890 | 10.23 | 9.510 | 9.640 | 153,652 | -0.47(-4.65%) |
Sep 19, 2022 | 9.600 | 10.31 | 9.600 | 10.11 | 87,276 | +0.23(+2.33%) |
Sep 16, 2022 | 10.45 | 10.46 | 9.440 | 9.880 | 469,641 | -0.63(-5.99%) |
Sep 15, 2022 | 10.69 | 10.91 | 10.11 | 10.51 | 75,344 | -0.15(-1.41%) |
Sep 14, 2022 | 10.63 | 10.98 | 10.48 | 10.66 | 49,616 | -0.04(-0.37%) |
Sep 13, 2022 | 11.23 | 11.50 | 10.61 | 10.70 | 69,151 | -0.67(-5.89%) |
Sep 12, 2022 | 11.19 | 11.79 | 11.09 | 11.37 | 46,824 | -0.03(-0.26%) |
Sep 09, 2022 | 11.37 | 11.71 | 10.82 | 11.40 | 48,524 | +0.17(+1.51%) |
Sep 08, 2022 | 10.86 | 11.25 | 10.30 | 11.23 | 62,076 | +0.28(+2.56%) |
Sep 07, 2022 | 10.38 | 11.37 | 10.38 | 10.95 | 80,209 | +0.50(+4.78%) |
Sep 06, 2022 | 10.73 | 11.08 | 10.14 | 10.45 | 52,210 | -0.03(-0.29%) |
Sep 02, 2022 | 10.84 | 10.97 | 10.36 | 10.48 | 254,928 | -0.12(-1.13%) |
Sep 01, 2022 | 10.35 | 10.88 | 10.21 | 10.60 | 44,197 | +0.08(+0.76%) |
Aug 31, 2022 | 9.920 | 10.64 | 9.880 | 10.52 | 26,897 | +0.62(+6.26%) |
Aug 30, 2022 | 10.18 | 10.30 | 9.765 | 9.900 | 66,484 | -0.27(-2.65%) |
Aug 29, 2022 | 10.23 | 10.54 | 10.00 | 10.17 | 68,261 | -0.20(-1.93%) |
Aug 26, 2022 | 11.04 | 11.25 | 10.25 | 10.37 | 45,762 | -0.59(-5.38%) |
Aug 25, 2022 | 11.50 | 11.50 | 10.28 | 10.96 | 465,728 | -0.04(-0.36%) |
Aug 24, 2022 | 10.61 | 11.16 | 10.46 | 11.00 | 40,863 | +0.31(+2.90%) |
Aug 23, 2022 | 10.34 | 10.74 | 10.32 | 10.69 | 95,299 | +0.21(+2.00%) |
Aug 22, 2022 | 11.16 | 11.20 | 10.20 | 10.48 | 78,611 | -1.00(-8.71%) |
Aug 19, 2022 | 11.63 | 12.24 | 11.42 | 11.48 | 27,821 | -0.35(-2.96%) |
Aug 18, 2022 | 11.94 | 12.71 | 11.44 | 11.83 | 26,093 | -0.19(-1.58%) |
Aug 17, 2022 | 11.99 | 12.38 | 11.90 | 12.02 | 28,170 | -0.23(-1.88%) |
Aug 16, 2022 | 12.80 | 12.80 | 11.98 | 12.25 | 42,549 | -0.57(-4.45%) |
Aug 15, 2022 | 12.18 | 12.87 | 11.80 | 12.82 | 90,211 | +0.67(+5.51%) |
Aug 12, 2022 | 11.19 | 12.24 | 11.19 | 12.15 | 97,395 | +1.00(+8.97%) |
Aug 11, 2022 | 11.60 | 12.26 | 11.01 | 11.15 | 140,768 | -0.43(-3.71%) |
Aug 10, 2022 | 12.68 | 12.80 | 11.29 | 11.58 | 152,489 | -1.52(-11.60%) |
Aug 09, 2022 | 12.03 | 14.00 | 11.98 | 13.10 | 714,759 | +0.90(+7.38%) |
Aug 08, 2022 | 11.59 | 12.34 | 11.46 | 12.20 | 114,859 | +0.51(+4.36%) |
Aug 05, 2022 | 11.57 | 12.08 | 11.57 | 11.69 | 71,074 | -0.09(-0.76%) |
Aug 04, 2022 | 10.97 | 11.97 | 10.80 | 11.78 | 96,713 | +0.93(+8.57%) |
Aug 03, 2022 | 10.99 | 11.10 | 10.80 | 10.85 | 64,541 | -0.04(-0.37%) |
Aug 02, 2022 | 10.45 | 11.04 | 10.45 | 10.89 | 79,200 | +0.49(+4.71%) |
Aug 01, 2022 | 10.49 | 10.99 | 10.29 | 10.40 | 111,004 | -0.17(-1.61%) |
Jul 29, 2022 | 10.77 | 10.82 | 10.37 | 10.57 | 70,172 | -0.27(-2.49%) |
Jul 28, 2022 | 10.81 | 11.02 | 10.39 | 10.84 | 53,015 | +0.14(+1.31%) |
Jul 27, 2022 | 10.52 | 10.77 | 10.23 | 10.70 | 39,757 | +0.34(+3.28%) |
Jul 26, 2022 | 10.53 | 10.78 | 10.03 | 10.36 | 37,021 | -0.12(-1.15%) |
Jul 25, 2022 | 10.12 | 11.13 | 9.940 | 10.48 | 35,024 | +0.27(+2.64%) |
Jul 22, 2022 | 10.86 | 10.88 | 10.14 | 10.21 | 34,794 | -0.52(-4.85%) |
Jul 21, 2022 | 10.80 | 10.93 | 10.67 | 10.73 | 28,406 | -0.17(-1.56%) |
Jul 20, 2022 | 10.69 | 11.14 | 10.47 | 10.90 | 86,907 | +0.21(+1.96%) |
Jul 19, 2022 | 10.35 | 10.88 | 10.02 | 10.69 | 44,151 | +0.55(+5.42%) |
Jul 18, 2022 | 10.62 | 10.95 | 10.07 | 10.14 | 71,596 | -0.46(-4.34%) |
Jul 15, 2022 | 9.490 | 10.69 | 8.970 | 10.60 | 290,751 | +1.36(+14.72%) |
Jul 14, 2022 | 9.240 | 9.400 | 9.040 | 9.240 | 220,242 | -0.14(-1.49%) |
Jul 13, 2022 | 8.770 | 9.640 | 8.770 | 9.380 | 285,272 | +0.50(+5.63%) |
Jul 12, 2022 | 8.650 | 8.930 | 8.070 | 8.880 | 94,675 | +0.31(+3.62%) |
Jul 11, 2022 | 9.440 | 9.595 | 8.440 | 8.570 | 58,181 | -0.85(-9.02%) |
Jul 08, 2022 | 9.200 | 9.440 | 8.990 | 9.420 | 142,936 | +0.02(+0.21%) |
Jul 07, 2022 | 9.300 | 9.860 | 9.260 | 9.400 | 86,252 | +0.16(+1.73%) |
Jul 06, 2022 | 9.110 | 9.470 | 8.885 | 9.240 | 71,573 | +0.09(+0.98%) |
Jul 05, 2022 | 8.450 | 9.350 | 8.100 | 9.150 | 104,249 | +0.36(+4.10%) |
Jul 01, 2022 | 8.410 | 8.945 | 7.620 | 8.790 | 36,263 | +0.39(+4.64%) |
Jun 30, 2022 | 7.970 | 8.530 | 7.970 | 8.400 | 51,589 | +0.33(+4.09%) |
Jun 29, 2022 | 8.160 | 8.160 | 7.570 | 8.070 | 86,642 | -0.08(-0.98%) |
Jun 28, 2022 | 8.370 | 8.510 | 7.720 | 8.150 | 119,042 | -0.17(-2.04%) |
Jun 27, 2022 | 9.170 | 9.170 | 8.315 | 8.320 | 50,542 | -0.76(-8.37%) |
Jun 24, 2022 | 9.840 | 9.960 | 8.720 | 9.080 | 701,337 | -0.62(-6.39%) |
Jun 23, 2022 | 9.450 | 9.820 | 9.270 | 9.700 | 183,929 | +0.32(+3.41%) |
Jun 22, 2022 | 8.980 | 9.670 | 8.830 | 9.380 | 199,307 | +0.33(+3.65%) |
Jun 21, 2022 | 8.580 | 9.770 | 8.580 | 9.050 | 145,090 | +0.48(+5.60%) |
Jun 17, 2022 | 8.090 | 9.010 | 8.090 | 8.570 | 181,922 | +0.55(+6.86%) |
Jun 16, 2022 | 8.530 | 8.530 | 7.720 | 8.020 | 211,831 | -0.59(-6.85%) |
Jun 15, 2022 | 8.450 | 9.090 | 8.210 | 8.610 | 117,506 | +0.12(+1.41%) |
Jun 14, 2022 | 8.060 | 8.720 | 8.030 | 8.490 | 101,697 | +0.53(+6.66%) |
Jun 13, 2022 | 8.200 | 8.200 | 7.640 | 7.960 | 72,993 | -0.54(-6.35%) |
Jun 10, 2022 | 8.780 | 8.780 | 7.780 | 8.500 | 72,788 | -0.06(-0.70%) |
Jun 09, 2022 | 8.560 | 8.980 | 8.050 | 8.560 | 40,056 | -0.11(-1.27%) |
Jun 08, 2022 | 8.980 | 9.670 | 8.480 | 8.670 | 53,589 | -0.16(-1.81%) |
Jun 07, 2022 | 8.490 | 8.990 | 8.450 | 8.830 | 49,906 | +0.50(+6.00%) |
Jun 06, 2022 | 7.720 | 8.540 | 7.720 | 8.330 | 80,489 | +0.29(+3.61%) |
Jun 03, 2022 | 8.550 | 8.610 | 7.670 | 8.040 | 154,531 | -0.55(-6.40%) |
Jun 02, 2022 | 8.750 | 8.800 | 8.470 | 8.590 | 57,008 | -0.21(-2.39%) |
Jun 01, 2022 | 8.700 | 8.900 | 8.530 | 8.800 | 38,605 | +0.11(+1.27%) |
May 31, 2022 | 8.840 | 8.970 | 8.395 | 8.690 | 62,538 | -0.16(-1.81%) |
May 27, 2022 | 8.420 | 8.890 | 8.080 | 8.850 | 46,723 | +0.46(+5.48%) |
May 26, 2022 | 7.926 | 8.460 | 7.926 | 8.390 | 62,142 | +0.05(+0.60%) |
May 25, 2022 | 8.400 | 8.415 | 8.010 | 8.340 | 68,581 | -0.03(-0.36%) |
May 24, 2022 | 8.830 | 8.830 | 8.200 | 8.370 | 48,455 | -0.49(-5.53%) |
May 23, 2022 | 8.850 | 8.940 | 8.345 | 8.860 | 76,686 | +0.35(+4.11%) |
May 20, 2022 | 8.520 | 8.540 | 7.970 | 8.510 | 90,301 | +0.11(+1.31%) |
May 19, 2022 | 8.660 | 8.790 | 8.080 | 8.400 | 93,567 | -0.39(-4.44%) |
May 18, 2022 | 8.770 | 8.900 | 8.130 | 8.790 | 63,224 | -0.29(-3.19%) |
May 17, 2022 | 9.070 | 9.560 | 8.980 | 9.080 | 76,890 | +0.22(+2.48%) |
May 16, 2022 | 8.040 | 9.180 | 7.760 | 8.860 | 78,035 | +0.79(+9.79%) |
May 13, 2022 | 8.100 | 8.525 | 8.030 | 8.070 | 121,275 | +0.02(+0.25%) |
May 12, 2022 | 8.010 | 8.430 | 7.725 | 8.050 | 164,803 | -0.03(-0.37%) |
May 11, 2022 | 9.170 | 9.360 | 8.030 | 8.080 | 156,880 | -0.96(-10.62%) |
May 10, 2022 | 8.360 | 9.110 | 7.910 | 9.040 | 159,916 | +0.67(+8.00%) |
May 09, 2022 | 8.560 | 8.640 | 7.320 | 8.370 | 134,380 | -0.20(-2.33%) |
May 06, 2022 | 10.38 | 11.01 | 7.990 | 8.570 | 203,970 | -2.09(-19.61%) |
May 05, 2022 | 12.17 | 12.19 | 10.46 | 10.66 | 142,176 | -1.74(-14.03%) |
May 04, 2022 | 12.21 | 12.66 | 12.00 | 12.40 | 102,614 | +0.01(+0.08%) |
May 03, 2022 | 12.20 | 12.51 | 11.82 | 12.39 | 72,459 | +0.08(+0.65%) |
May 02, 2022 | 12.02 | 12.62 | 11.68 | 12.31 | 67,881 | +0.29(+2.41%) |
Apr 29, 2022 | 11.77 | 12.08 | 11.62 | 12.02 | 74,913 | -0.01(-0.08%) |
Apr 28, 2022 | 12.36 | 12.59 | 11.77 | 12.03 | 113,031 | -0.27(-2.20%) |
Apr 27, 2022 | 11.76 | 12.65 | 11.61 | 12.30 | 63,693 | +0.40(+3.36%) |
Apr 26, 2022 | 12.26 | 12.46 | 11.64 | 11.90 | 72,171 | -0.53(-4.26%) |
Apr 25, 2022 | 11.69 | 12.43 | 11.67 | 12.43 | 43,326 | +0.64(+5.43%) |
Apr 22, 2022 | 11.57 | 12.16 | 11.57 | 11.79 | 80,824 | +0.10(+0.86%) |
Apr 21, 2022 | 11.65 | 11.98 | 11.38 | 11.69 | 57,273 | +0.06(+0.52%) |
Apr 20, 2022 | 11.24 | 11.92 | 11.02 | 11.63 | 89,011 | +0.37(+3.29%) |
Apr 19, 2022 | 11.00 | 11.45 | 10.99 | 11.26 | 57,128 | +0.20(+1.81%) |
Apr 18, 2022 | 11.14 | 11.26 | 10.85 | 11.06 | 50,787 | -0.26(-2.30%) |
Apr 14, 2022 | 11.62 | 11.62 | 10.99 | 11.32 | 30,162 | -0.17(-1.48%) |
Apr 13, 2022 | 10.92 | 11.54 | 10.75 | 11.49 | 43,485 | +0.62(+5.70%) |
Apr 12, 2022 | 11.50 | 11.55 | 10.63 | 10.87 | 62,811 | -0.40(-3.55%) |
Apr 11, 2022 | 11.27 | 11.49 | 11.09 | 11.27 | 58,826 | -0.25(-2.17%) |
Apr 08, 2022 | 11.69 | 11.90 | 11.30 | 11.52 | 40,802 | -0.23(-1.96%) |
Apr 07, 2022 | 11.90 | 11.90 | 11.25 | 11.75 | 45,906 | -0.22(-1.84%) |
Apr 06, 2022 | 12.01 | 12.21 | 11.74 | 11.97 | 47,488 | -0.05(-0.42%) |
Apr 05, 2022 | 12.32 | 12.32 | 11.71 | 12.02 | 46,721 | -0.32(-2.59%) |
Apr 04, 2022 | 12.33 | 12.43 | 11.69 | 12.34 | 45,227 | +0.09(+0.73%) |