Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.549 | 10.15 | 8.436 | 10.05 | 54,578,784 | +1.41(+16.32%) |
Apr 27, 2023 | 8.558 | 8.652 | 8.379 | 8.643 | 22,232,518 | +0.17(+2.00%) |
Apr 26, 2023 | 8.370 | 8.605 | 8.351 | 8.473 | 15,852,587 | +0.06(+0.67%) |
Apr 25, 2023 | 8.473 | 8.568 | 8.276 | 8.417 | 19,969,460 | -0.19(-2.19%) |
Apr 24, 2023 | 8.483 | 8.676 | 8.436 | 8.605 | 16,100,701 | +0.12(+1.44%) |
Apr 21, 2023 | 8.558 | 8.596 | 8.408 | 8.483 | 12,292,944 | -0.10(-1.20%) |
Apr 20, 2023 | 8.511 | 8.774 | 8.492 | 8.586 | 14,605,799 | -0.14(-1.62%) |
Apr 19, 2023 | 8.549 | 8.760 | 8.384 | 8.727 | 14,257,232 | +0.24(+2.77%) |
Apr 18, 2023 | 8.521 | 8.577 | 8.426 | 8.492 | 10,035,128 | -0.07(-0.77%) |
Apr 17, 2023 | 8.135 | 8.577 | 8.003 | 8.558 | 12,953,069 | +0.39(+4.84%) |
Apr 14, 2023 | 8.577 | 8.596 | 8.154 | 8.163 | 16,051,863 | -0.28(-3.34%) |
Apr 13, 2023 | 8.361 | 8.521 | 8.309 | 8.445 | 11,264,524 | +0.08(+0.90%) |
Apr 12, 2023 | 8.549 | 8.615 | 8.314 | 8.370 | 10,439,888 | -0.15(-1.77%) |
Apr 11, 2023 | 8.473 | 8.568 | 8.328 | 8.521 | 14,906,932 | +0.25(+3.07%) |
Apr 10, 2023 | 8.238 | 8.403 | 8.126 | 8.267 | 9,980,294 | -0.02(-0.23%) |
Apr 06, 2023 | 8.210 | 8.304 | 8.097 | 8.285 | 12,485,999 | +0.05(+0.57%) |
Apr 05, 2023 | 8.079 | 8.271 | 8.050 | 8.238 | 13,898,388 | -0.03(-0.34%) |
Apr 04, 2023 | 8.220 | 8.332 | 7.994 | 8.267 | 15,935,946 | +0.11(+1.38%) |
Apr 03, 2023 | 8.511 | 8.553 | 8.126 | 8.154 | 15,298,438 | -0.35(-4.09%) |
Mar 31, 2023 | 8.473 | 8.558 | 8.248 | 8.502 | 22,431,086 | +0.07(+0.78%) |
Mar 30, 2023 | 8.680 | 8.727 | 8.361 | 8.436 | 10,441,402 | -0.16(-1.86%) |
Mar 29, 2023 | 8.596 | 8.643 | 8.426 | 8.596 | 12,381,732 | +0.13(+1.56%) |
Mar 28, 2023 | 8.304 | 8.492 | 8.257 | 8.464 | 13,431,937 | +0.15(+1.81%) |
Mar 27, 2023 | 8.577 | 8.680 | 8.276 | 8.314 | 16,329,784 | -0.10(-1.23%) |
Mar 24, 2023 | 7.994 | 8.473 | 7.928 | 8.417 | 19,967,338 | +0.32(+3.95%) |
Mar 23, 2023 | 8.342 | 8.563 | 8.069 | 8.097 | 22,956,478 | -0.14(-1.71%) |
Mar 22, 2023 | 8.652 | 8.789 | 8.191 | 8.238 | 26,417,500 | -0.40(-4.68%) |
Mar 21, 2023 | 8.680 | 8.746 | 8.389 | 8.643 | 35,059,932 | +0.55(+6.74%) |
Mar 20, 2023 | 8.577 | 8.737 | 7.975 | 8.097 | 111,317,480 | +1.95(+31.65%) |
Mar 17, 2023 | 6.292 | 6.376 | 6.010 | 6.151 | 56,046,680 | -0.30(-4.66%) |
Mar 16, 2023 | 6.395 | 6.724 | 6.151 | 6.452 | 30,668,438 | -0.09(-1.44%) |
Mar 15, 2023 | 6.047 | 6.602 | 5.925 | 6.546 | 53,496,848 | +0.46(+7.57%) |
Mar 14, 2023 | 6.931 | 6.931 | 5.972 | 6.085 | 30,664,256 | +0.07(+1.09%) |
Mar 13, 2023 | 5.831 | 6.151 | 5.464 | 6.019 | 51,399,444 | -0.91(-13.16%) |
Mar 10, 2023 | 7.110 | 7.274 | 6.771 | 6.931 | 40,908,728 | -0.44(-5.99%) |
Mar 09, 2023 | 7.806 | 7.815 | 7.373 | 7.373 | 24,186,226 | -0.50(-6.33%) |
Mar 08, 2023 | 7.872 | 7.937 | 7.815 | 7.872 | 10,824,323 | +0.02(+0.24%) |
Mar 07, 2023 | 8.079 | 8.079 | 7.853 | 7.853 | 12,259,584 | -0.24(-3.02%) |
Mar 06, 2023 | 8.135 | 8.210 | 8.050 | 8.097 | 9,248,573 | -0.02(-0.23%) |
Mar 03, 2023 | 8.088 | 8.163 | 8.060 | 8.116 | 15,546,999 | +0.08(+0.94%) |
Mar 02, 2023 | 8.182 | 8.191 | 8.003 | 8.041 | 14,615,976 | -0.23(-2.73%) |
Mar 01, 2023 | 8.323 | 8.351 | 8.135 | 8.267 | 10,123,908 | -0.08(-1.01%) |
Feb 28, 2023 | 8.398 | 8.473 | 8.342 | 8.351 | 7,223,756 | -0.04(-0.45%) |
Feb 27, 2023 | 8.464 | 8.563 | 8.379 | 8.389 | 6,031,933 | -0.01(-0.11%) |
Feb 24, 2023 | 8.379 | 8.436 | 8.332 | 8.398 | 7,639,070 | -0.09(-1.11%) |
Feb 23, 2023 | 8.558 | 8.596 | 8.408 | 8.492 | 7,121,701 | -0.01(-0.11%) |
Feb 22, 2023 | 8.568 | 8.624 | 8.445 | 8.502 | 8,074,603 | -0.08(-0.99%) |
Feb 21, 2023 | 8.765 | 8.789 | 8.577 | 8.586 | 6,994,966 | -0.24(-2.77%) |
Feb 17, 2023 | 8.906 | 8.934 | 8.793 | 8.831 | 6,977,176 | -0.08(-0.84%) |
Feb 16, 2023 | 8.953 | 9.028 | 8.868 | 8.906 | 7,111,000 | -0.12(-1.35%) |
Feb 15, 2023 | 8.934 | 9.047 | 8.883 | 9.028 | 4,878,895 | +0.02(+0.21%) |
Feb 14, 2023 | 9.085 | 9.141 | 8.897 | 9.010 | 7,835,980 | -0.14(-1.54%) |
Feb 13, 2023 | 8.934 | 9.179 | 8.916 | 9.151 | 6,140,864 | +0.19(+2.10%) |
Feb 10, 2023 | 8.991 | 9.057 | 8.934 | 8.963 | 8,127,837 | -0.09(-1.04%) |
Feb 09, 2023 | 9.358 | 9.376 | 9.028 | 9.057 | 6,616,352 | -0.26(-2.83%) |
Feb 08, 2023 | 9.442 | 9.480 | 9.263 | 9.320 | 8,550,311 | -0.16(-1.69%) |
Feb 07, 2023 | 9.292 | 9.527 | 9.278 | 9.480 | 6,641,566 | +0.11(+1.20%) |
Feb 06, 2023 | 9.405 | 9.409 | 9.235 | 9.367 | 10,939,740 | -0.11(-1.19%) |
Feb 03, 2023 | 9.546 | 9.555 | 9.423 | 9.480 | 10,608,784 | -0.15(-1.56%) |
Feb 02, 2023 | 9.464 | 9.658 | 9.427 | 9.630 | 10,335,404 | +0.24(+2.56%) |
Feb 01, 2023 | 9.186 | 9.464 | 9.140 | 9.390 | 12,852,469 | +0.15(+1.60%) |
Jan 31, 2023 | 9.112 | 9.408 | 8.779 | 9.242 | 16,505,758 | +0.30(+3.31%) |
Jan 30, 2023 | 9.057 | 9.084 | 8.927 | 8.946 | 11,218,593 | -0.19(-2.13%) |
Jan 27, 2023 | 9.140 | 9.195 | 9.075 | 9.140 | 6,940,533 | +0.05(+0.51%) |
Jan 26, 2023 | 9.121 | 9.149 | 8.983 | 9.094 | 6,283,815 | +0.01(+0.10%) |
Jan 25, 2023 | 8.890 | 9.103 | 8.835 | 9.084 | 4,159,438 | +0.12(+1.34%) |
Jan 24, 2023 | 9.020 | 10.82 | 8.899 | 8.964 | 8,076,053 | -0.06(-0.72%) |
Jan 23, 2023 | 8.955 | 9.066 | 8.909 | 9.029 | 6,748,605 | +0.07(+0.83%) |
Jan 20, 2023 | 8.724 | 8.964 | 8.687 | 8.955 | 6,118,441 | +0.26(+2.98%) |
Jan 19, 2023 | 8.696 | 8.714 | 8.557 | 8.696 | 7,838,267 | -0.09(-1.05%) |
Jan 18, 2023 | 8.890 | 8.946 | 8.779 | 8.788 | 10,078,833 | -0.12(-1.35%) |
Jan 17, 2023 | 8.890 | 8.955 | 8.798 | 8.909 | 6,128,867 | -0.04(-0.41%) |
Jan 13, 2023 | 8.650 | 8.946 | 8.548 | 8.946 | 8,196,251 | +0.20(+2.33%) |
Jan 12, 2023 | 8.677 | 8.798 | 8.603 | 8.742 | 7,314,701 | +0.14(+1.61%) |
Jan 11, 2023 | 8.474 | 8.659 | 8.465 | 8.603 | 6,661,892 | +0.13(+1.53%) |
Jan 10, 2023 | 8.465 | 8.483 | 8.354 | 8.474 | 5,822,430 | -0.02(-0.22%) |
Jan 09, 2023 | 8.474 | 8.557 | 8.381 | 8.492 | 7,880,932 | +0.03(+0.33%) |
Jan 06, 2023 | 8.141 | 8.502 | 8.095 | 8.465 | 12,936,264 | +0.37(+4.57%) |
Jan 05, 2023 | 8.039 | 8.169 | 7.956 | 8.095 | 11,453,497 | +0.01(+0.11%) |
Jan 04, 2023 | 8.058 | 8.252 | 8.048 | 8.085 | 13,963,904 | +0.09(+1.16%) |
Jan 03, 2023 | 8.011 | 8.113 | 7.956 | 7.993 | 9,272,098 | +0.04(+0.47%) |
Dec 30, 2022 | 7.956 | 8.021 | 7.882 | 7.956 | 7,814,138 | -0.06(-0.81%) |
Dec 29, 2022 | 7.882 | 8.039 | 7.863 | 8.021 | 6,644,551 | +0.16(+2.00%) |
Dec 28, 2022 | 8.002 | 8.039 | 7.863 | 7.863 | 7,921,352 | -0.14(-1.73%) |
Dec 27, 2022 | 7.974 | 8.030 | 7.863 | 8.002 | 6,895,106 | +0.03(+0.35%) |
Dec 23, 2022 | 7.937 | 8.011 | 7.891 | 7.974 | 5,742,421 | +0.02(+0.23%) |
Dec 22, 2022 | 8.002 | 8.044 | 7.706 | 7.956 | 14,364,191 | -0.13(-1.60%) |
Dec 21, 2022 | 8.058 | 8.196 | 8.044 | 8.085 | 10,808,425 | +0.08(+1.04%) |
Dec 20, 2022 | 8.039 | 8.113 | 7.974 | 8.002 | 11,393,915 | -0.05(-0.57%) |
Dec 19, 2022 | 8.067 | 8.159 | 7.937 | 8.048 | 13,744,000 | -0.02(-0.23%) |
Dec 16, 2022 | 7.984 | 8.141 | 7.956 | 8.067 | 16,126,598 | +0.00(+0.00%) |
Dec 15, 2022 | 8.076 | 8.132 | 8.021 | 8.067 | 9,025,783 | -0.12(-1.47%) |
Dec 14, 2022 | 8.289 | 8.381 | 8.132 | 8.187 | 10,389,873 | -0.09(-1.12%) |
Dec 13, 2022 | 8.206 | 8.418 | 8.141 | 8.280 | 14,703,988 | +0.24(+2.99%) |
Dec 12, 2022 | 8.030 | 8.085 | 7.854 | 8.039 | 8,331,883 | +0.05(+0.58%) |
Dec 09, 2022 | 7.900 | 8.095 | 7.900 | 7.993 | 10,934,002 | +0.13(+1.65%) |
Dec 08, 2022 | 8.011 | 8.034 | 7.812 | 7.863 | 9,867,588 | -0.08(-1.05%) |
Dec 07, 2022 | 7.919 | 8.058 | 7.882 | 7.947 | 13,939,637 | -0.04(-0.46%) |
Dec 06, 2022 | 7.910 | 7.984 | 7.701 | 7.984 | 19,098,828 | +0.09(+1.17%) |
Dec 05, 2022 | 8.335 | 8.335 | 7.854 | 7.891 | 16,441,710 | -0.48(-5.75%) |
Dec 02, 2022 | 8.418 | 8.465 | 8.326 | 8.372 | 13,574,210 | -0.13(-1.52%) |
Dec 01, 2022 | 8.613 | 8.714 | 8.428 | 8.502 | 16,431,245 | -0.15(-1.71%) |
Nov 30, 2022 | 8.520 | 8.696 | 8.344 | 8.650 | 79,559,176 | +0.08(+0.97%) |
Nov 29, 2022 | 8.576 | 8.622 | 8.474 | 8.566 | 13,778,107 | -0.02(-0.22%) |
Nov 28, 2022 | 8.631 | 8.705 | 8.539 | 8.585 | 9,019,477 | -0.17(-1.90%) |
Nov 25, 2022 | 8.751 | 8.807 | 8.724 | 8.751 | 3,032,523 | +0.00(+0.00%) |
Nov 23, 2022 | 8.733 | 8.761 | 8.645 | 8.751 | 5,461,968 | +0.03(+0.32%) |
Nov 22, 2022 | 8.705 | 8.770 | 8.650 | 8.724 | 5,221,345 | +0.05(+0.53%) |
Nov 21, 2022 | 8.622 | 8.687 | 8.603 | 8.677 | 5,042,439 | +0.02(+0.21%) |
Nov 18, 2022 | 8.881 | 8.927 | 8.585 | 8.659 | 8,304,806 | -0.09(-1.06%) |
Nov 17, 2022 | 8.807 | 8.881 | 8.677 | 8.751 | 8,695,061 | -0.19(-2.17%) |
Nov 16, 2022 | 9.158 | 9.158 | 8.909 | 8.946 | 6,727,676 | -0.21(-2.32%) |
Nov 15, 2022 | 9.269 | 9.417 | 9.121 | 9.158 | 12,012,765 | +0.07(+0.81%) |
Nov 14, 2022 | 9.260 | 9.306 | 9.029 | 9.084 | 11,202,410 | -0.22(-2.39%) |
Nov 11, 2022 | 8.983 | 9.468 | 8.978 | 9.306 | 19,137,618 | +0.36(+4.03%) |
Nov 10, 2022 | 8.270 | 8.964 | 8.270 | 8.946 | 20,414,396 | +0.89(+11.02%) |
Nov 09, 2022 | 8.252 | 8.252 | 8.011 | 8.058 | 8,411,272 | -0.24(-2.90%) |
Nov 08, 2022 | 8.233 | 8.428 | 8.178 | 8.298 | 10,010,203 | +0.06(+0.67%) |
Nov 07, 2022 | 8.280 | 8.326 | 8.048 | 8.243 | 12,508,770 | +0.02(+0.22%) |
Nov 04, 2022 | 8.122 | 8.326 | 8.076 | 8.224 | 21,851,390 | +0.16(+1.95%) |
Nov 03, 2022 | 8.167 | 8.185 | 7.994 | 8.067 | 25,504,788 | -0.15(-1.88%) |
Nov 02, 2022 | 8.421 | 8.198 | 8.221 | 26,255,652 | -0.23(-2.69%) | |
Nov 01, 2022 | 8.566 | 8.589 | 8.357 | 8.448 | 33,481,616 | +0.00(+0.00%) |
Oct 31, 2022 | 8.366 | 8.643 | 8.357 | 8.448 | 28,077,782 | +0.05(+0.54%) |
Oct 28, 2022 | 8.357 | 8.811 | 8.266 | 8.403 | 56,157,740 | +0.46(+5.83%) |
Oct 27, 2022 | 7.967 | 8.158 | 7.908 | 7.940 | 15,228,580 | +0.07(+0.92%) |
Oct 26, 2022 | 7.894 | 8.185 | 7.713 | 7.867 | 22,284,048 | -0.25(-3.13%) |
Oct 25, 2022 | 7.894 | 8.139 | 7.840 | 8.121 | 9,307,846 | +0.20(+2.52%) |
Oct 24, 2022 | 7.731 | 7.958 | 7.717 | 7.922 | 8,092,452 | +0.22(+2.83%) |
Oct 21, 2022 | 7.559 | 7.731 | 7.500 | 7.704 | 8,994,563 | +0.18(+2.41%) |
Oct 20, 2022 | 7.786 | 7.845 | 7.472 | 7.522 | 13,784,951 | -0.25(-3.15%) |
Oct 19, 2022 | 7.804 | 7.908 | 7.677 | 7.767 | 9,729,755 | -0.13(-1.61%) |
Oct 18, 2022 | 8.112 | 8.176 | 7.786 | 7.894 | 13,329,244 | -0.06(-0.80%) |
Oct 17, 2022 | 7.867 | 7.990 | 7.867 | 7.958 | 8,103,303 | +0.21(+2.69%) |
Oct 14, 2022 | 7.822 | 7.967 | 7.690 | 7.749 | 8,392,796 | -0.06(-0.81%) |
Oct 13, 2022 | 7.504 | 7.885 | 7.414 | 7.813 | 8,627,798 | +0.21(+2.74%) |
Oct 12, 2022 | 7.677 | 7.686 | 7.577 | 7.604 | 6,110,893 | -0.08(-1.06%) |
Oct 11, 2022 | 7.622 | 7.786 | 7.586 | 7.686 | 8,938,803 | +0.05(+0.59%) |
Oct 10, 2022 | 7.731 | 7.894 | 7.640 | 7.640 | 7,995,312 | -0.03(-0.36%) |
Oct 07, 2022 | 7.858 | 7.858 | 7.659 | 7.668 | 12,065,169 | -0.28(-3.54%) |
Oct 06, 2022 | 8.085 | 8.230 | 7.704 | 7.949 | 20,856,572 | -0.23(-2.77%) |
Oct 05, 2022 | 8.158 | 8.230 | 7.976 | 8.176 | 8,660,088 | -0.15(-1.85%) |
Oct 04, 2022 | 8.176 | 8.353 | 8.167 | 8.330 | 6,409,576 | +0.28(+3.49%) |
Oct 03, 2022 | 7.831 | 8.058 | 7.686 | 8.049 | 9,501,962 | +0.31(+3.99%) |
Sep 30, 2022 | 7.840 | 7.913 | 7.731 | 7.740 | 8,080,487 | -0.06(-0.81%) |
Sep 29, 2022 | 7.894 | 7.913 | 7.713 | 7.804 | 6,108,395 | -0.21(-2.60%) |
Sep 28, 2022 | 7.876 | 8.071 | 7.831 | 8.012 | 7,436,106 | +0.20(+2.56%) |
Sep 27, 2022 | 7.931 | 7.976 | 7.708 | 7.813 | 6,480,667 | -0.06(-0.81%) |
Sep 26, 2022 | 8.049 | 8.171 | 7.845 | 7.876 | 10,065,748 | -0.21(-2.58%) |
Sep 23, 2022 | 8.067 | 8.103 | 7.913 | 8.085 | 11,219,917 | -0.10(-1.22%) |
Sep 22, 2022 | 8.502 | 8.548 | 8.149 | 8.185 | 9,491,179 | -0.31(-3.63%) |
Sep 21, 2022 | 8.666 | 8.756 | 8.484 | 8.493 | 6,671,152 | -0.08(-0.95%) |
Sep 20, 2022 | 8.584 | 8.625 | 8.484 | 8.575 | 5,889,254 | -0.08(-0.94%) |
Sep 19, 2022 | 8.530 | 8.736 | 8.511 | 8.657 | 4,937,477 | +0.05(+0.53%) |
Sep 16, 2022 | 8.602 | 8.729 | 8.502 | 8.611 | 14,968,387 | -0.10(-1.15%) |
Sep 15, 2022 | 8.693 | 8.881 | 8.666 | 8.711 | 7,001,689 | +0.02(+0.21%) |
Sep 14, 2022 | 8.738 | 8.793 | 8.602 | 8.693 | 5,938,651 | -0.03(-0.31%) |
Sep 13, 2022 | 9.001 | 9.047 | 8.666 | 8.720 | 7,199,113 | -0.38(-4.19%) |
Sep 12, 2022 | 9.083 | 9.192 | 9.024 | 9.101 | 3,707,484 | +0.09(+1.01%) |
Sep 09, 2022 | 8.956 | 9.029 | 8.938 | 9.011 | 3,706,237 | +0.12(+1.33%) |
Sep 08, 2022 | 8.693 | 8.902 | 8.629 | 8.893 | 4,408,562 | +0.13(+1.45%) |
Sep 07, 2022 | 8.539 | 8.766 | 8.480 | 8.766 | 4,663,843 | +0.24(+2.77%) |
Sep 06, 2022 | 8.902 | 8.902 | 8.475 | 8.530 | 6,954,403 | -0.33(-3.69%) |
Sep 02, 2022 | 8.938 | 9.060 | 8.829 | 8.856 | 4,221,195 | +0.00(+0.00%) |
Sep 01, 2022 | 8.838 | 8.911 | 8.693 | 8.856 | 5,421,620 | -0.03(-0.31%) |
Aug 31, 2022 | 9.001 | 9.011 | 8.874 | 8.884 | 4,534,372 | -0.08(-0.91%) |
Aug 30, 2022 | 9.001 | 9.015 | 8.905 | 8.965 | 3,590,974 | -0.03(-0.30%) |
Aug 29, 2022 | 9.074 | 9.101 | 8.974 | 8.992 | 4,341,237 | -0.15(-1.69%) |
Aug 26, 2022 | 9.437 | 9.482 | 9.138 | 9.147 | 3,842,459 | -0.28(-2.98%) |
Aug 25, 2022 | 9.392 | 9.482 | 9.337 | 9.428 | 2,935,784 | +0.05(+0.48%) |
Aug 24, 2022 | 9.401 | 9.519 | 9.337 | 9.383 | 4,668,757 | -0.02(-0.19%) |
Aug 23, 2022 | 9.537 | 9.573 | 9.392 | 9.401 | 3,178,296 | -0.09(-0.96%) |
Aug 22, 2022 | 9.619 | 9.619 | 9.482 | 9.491 | 3,037,644 | -0.25(-2.61%) |
Aug 19, 2022 | 9.800 | 9.864 | 9.727 | 9.746 | 5,379,983 | -0.14(-1.38%) |
Aug 18, 2022 | 9.891 | 9.936 | 9.773 | 9.882 | 3,581,869 | +0.03(+0.28%) |
Aug 17, 2022 | 9.791 | 9.886 | 9.700 | 9.854 | 4,037,376 | -0.08(-0.82%) |
Aug 16, 2022 | 9.809 | 10.000 | 9.791 | 9.936 | 4,310,434 | +0.14(+1.39%) |
Aug 15, 2022 | 9.755 | 9.827 | 9.682 | 9.800 | 3,913,521 | +0.03(+0.28%) |
Aug 12, 2022 | 9.736 | 9.782 | 9.655 | 9.773 | 3,588,620 | +0.11(+1.13%) |
Aug 11, 2022 | 9.655 | 9.746 | 9.637 | 9.664 | 3,934,092 | +0.06(+0.66%) |
Aug 10, 2022 | 9.446 | 9.691 | 9.437 | 9.600 | 5,827,990 | +0.25(+2.62%) |
Aug 09, 2022 | 9.328 | 9.355 | 9.242 | 9.355 | 3,604,238 | +0.00(+0.00%) |
Aug 08, 2022 | 9.274 | 9.428 | 9.274 | 9.355 | 4,114,048 | +0.11(+1.18%) |
Aug 05, 2022 | 9.210 | 9.274 | 9.011 | 9.246 | 5,951,156 | +0.04(+0.39%) |
Aug 04, 2022 | 9.246 | 9.308 | 9.192 | 9.210 | 4,733,298 | +0.01(+0.10%) |
Aug 03, 2022 | 9.290 | 9.322 | 9.130 | 9.201 | 10,057,573 | +0.00(+0.00%) |
Aug 02, 2022 | 9.469 | 9.482 | 9.201 | 9.201 | 7,708,638 | -0.29(-3.10%) |
Aug 01, 2022 | 9.460 | 9.603 | 9.379 | 9.496 | 6,513,579 | +0.02(+0.19%) |
Jul 29, 2022 | 9.460 | 9.558 | 9.362 | 9.478 | 8,984,530 | +0.02(+0.19%) |
Jul 28, 2022 | 9.085 | 9.505 | 9.050 | 9.460 | 10,887,155 | +0.41(+4.54%) |
Jul 27, 2022 | 8.541 | 9.141 | 8.478 | 9.050 | 13,374,309 | +0.67(+7.99%) |
Jul 26, 2022 | 8.407 | 8.519 | 8.362 | 8.380 | 8,115,297 | -0.12(-1.47%) |
Jul 25, 2022 | 8.478 | 8.590 | 8.425 | 8.505 | 5,108,026 | +0.10(+1.17%) |
Jul 22, 2022 | 8.434 | 8.541 | 8.353 | 8.407 | 6,044,956 | -0.08(-0.95%) |
Jul 21, 2022 | 8.514 | 8.536 | 8.362 | 8.487 | 4,516,190 | -0.04(-0.52%) |
Jul 20, 2022 | 8.577 | 8.590 | 8.425 | 8.532 | 4,415,625 | -0.04(-0.52%) |
Jul 19, 2022 | 8.389 | 8.594 | 8.371 | 8.577 | 3,974,143 | +0.27(+3.22%) |
Jul 18, 2022 | 8.380 | 8.478 | 8.282 | 8.309 | 5,327,105 | -0.04(-0.53%) |
Jul 15, 2022 | 8.211 | 8.371 | 8.126 | 8.353 | 4,212,330 | +0.23(+2.86%) |
Jul 14, 2022 | 8.050 | 8.121 | 7.970 | 8.121 | 4,967,598 | -0.03(-0.33%) |
Jul 13, 2022 | 8.228 | 8.269 | 8.095 | 8.148 | 5,762,116 | -0.13(-1.62%) |
Jul 12, 2022 | 8.112 | 8.362 | 8.050 | 8.282 | 4,713,956 | +0.12(+1.42%) |
Jul 11, 2022 | 8.202 | 8.260 | 8.139 | 8.166 | 3,474,695 | -0.11(-1.29%) |
Jul 08, 2022 | 8.327 | 8.407 | 8.220 | 8.273 | 4,114,898 | -0.11(-1.28%) |
Jul 07, 2022 | 8.309 | 8.407 | 8.282 | 8.380 | 6,609,414 | +0.13(+1.62%) |
Jul 06, 2022 | 8.407 | 8.434 | 8.175 | 8.246 | 6,277,806 | -0.20(-2.33%) |
Jul 05, 2022 | 8.193 | 8.469 | 8.095 | 8.443 | 5,427,827 | +0.15(+1.83%) |
Jul 01, 2022 | 8.059 | 8.309 | 7.952 | 8.291 | 5,837,254 | +0.14(+1.75%) |
Jun 30, 2022 | 7.952 | 8.282 | 7.898 | 8.148 | 9,136,612 | +0.06(+0.77%) |
Jun 29, 2022 | 8.112 | 8.137 | 8.032 | 8.086 | 4,560,908 | +0.02(+0.22%) |
Jun 28, 2022 | 8.220 | 8.278 | 8.059 | 8.068 | 4,899,821 | -0.05(-0.66%) |
Jun 27, 2022 | 8.166 | 8.215 | 8.050 | 8.121 | 4,799,635 | -0.02(-0.22%) |
Jun 24, 2022 | 7.809 | 8.175 | 7.773 | 8.139 | 9,685,357 | +0.34(+4.35%) |
Jun 23, 2022 | 7.720 | 7.800 | 7.613 | 7.800 | 7,502,924 | +0.06(+0.81%) |
Jun 22, 2022 | 7.639 | 7.782 | 7.622 | 7.738 | 6,606,472 | +0.01(+0.12%) |
Jun 21, 2022 | 7.880 | 7.889 | 7.720 | 7.729 | 9,482,731 | +0.01(+0.12%) |
Jun 17, 2022 | 7.782 | 7.889 | 7.586 | 7.720 | 13,268,243 | -0.05(-0.69%) |
Jun 16, 2022 | 7.979 | 8.005 | 7.720 | 7.773 | 11,861,854 | -0.34(-4.18%) |
Jun 15, 2022 | 8.175 | 8.278 | 8.028 | 8.112 | 8,509,521 | -0.01(-0.11%) |
Jun 14, 2022 | 7.943 | 8.162 | 7.943 | 8.121 | 10,184,428 | +0.05(+0.66%) |
Jun 13, 2022 | 8.095 | 8.197 | 8.023 | 8.068 | 10,695,790 | -0.16(-1.95%) |
Jun 10, 2022 | 8.255 | 8.344 | 8.130 | 8.228 | 6,998,200 | -0.13(-1.60%) |
Jun 09, 2022 | 8.568 | 8.603 | 8.362 | 8.362 | 5,847,151 | -0.22(-2.60%) |
Jun 08, 2022 | 8.630 | 8.657 | 8.492 | 8.585 | 4,885,658 | -0.13(-1.54%) |
Jun 07, 2022 | 8.701 | 8.764 | 8.626 | 8.719 | 3,834,852 | -0.02(-0.20%) |
Jun 06, 2022 | 8.746 | 8.898 | 8.684 | 8.737 | 7,716,847 | +0.12(+1.45%) |
Jun 03, 2022 | 8.791 | 8.934 | 8.568 | 8.612 | 10,038,711 | -0.44(-4.83%) |
Jun 02, 2022 | 8.835 | 9.050 | 8.773 | 9.050 | 6,864,811 | +0.21(+2.42%) |
Jun 01, 2022 | 8.907 | 8.934 | 8.666 | 8.835 | 8,065,377 | -0.07(-0.80%) |
May 31, 2022 | 8.844 | 9.005 | 8.710 | 8.907 | 7,253,982 | +0.06(+0.71%) |
May 27, 2022 | 8.818 | 8.871 | 8.706 | 8.844 | 5,902,964 | +0.00(+0.00%) |
May 26, 2022 | 8.701 | 8.889 | 8.675 | 8.844 | 8,051,795 | +0.21(+2.38%) |
May 25, 2022 | 8.657 | 8.782 | 8.559 | 8.639 | 8,144,453 | -0.02(-0.21%) |
May 24, 2022 | 8.478 | 8.701 | 8.362 | 8.657 | 9,235,613 | +0.18(+2.11%) |
May 23, 2022 | 8.568 | 8.594 | 8.380 | 8.478 | 8,099,721 | +0.04(+0.53%) |
May 20, 2022 | 8.755 | 8.791 | 8.264 | 8.434 | 10,798,572 | -0.28(-3.18%) |
May 19, 2022 | 8.496 | 8.831 | 8.478 | 8.710 | 16,155,945 | +0.15(+1.77%) |
May 18, 2022 | 8.469 | 8.568 | 8.381 | 8.559 | 11,059,246 | +0.02(+0.21%) |
May 17, 2022 | 8.309 | 8.554 | 8.278 | 8.541 | 9,509,938 | +0.39(+4.82%) |
May 16, 2022 | 8.157 | 8.246 | 8.121 | 8.148 | 7,739,361 | +0.01(+0.11%) |
May 13, 2022 | 8.211 | 8.291 | 8.072 | 8.139 | 9,323,929 | -0.04(-0.55%) |
May 12, 2022 | 7.943 | 8.202 | 7.907 | 8.184 | 12,661,168 | +0.23(+2.92%) |
May 11, 2022 | 8.059 | 8.215 | 7.938 | 7.952 | 11,804,918 | -0.05(-0.67%) |
May 10, 2022 | 8.157 | 8.175 | 7.791 | 8.005 | 16,169,308 | -0.12(-1.43%) |
May 09, 2022 | 8.157 | 8.237 | 8.041 | 8.121 | 11,185,618 | -0.13(-1.62%) |
May 06, 2022 | 8.300 | 8.358 | 8.121 | 8.255 | 9,738,723 | -0.05(-0.64%) |
May 05, 2022 | 8.361 | 8.375 | 8.182 | 8.309 | 11,920,435 | -0.11(-1.25%) |
May 04, 2022 | 8.291 | 8.449 | 8.177 | 8.414 | 10,566,735 | +0.11(+1.37%) |
May 03, 2022 | 8.142 | 8.423 | 7.985 | 8.300 | 15,736,952 | +0.03(+0.32%) |