Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.430 | 6.905 | 6.325 | 6.600 | 396,237 | +0.15(+2.33%) |
Apr 27, 2023 | 6.550 | 6.550 | 6.230 | 6.450 | 432,990 | -0.05(-0.77%) |
Apr 26, 2023 | 6.490 | 6.570 | 6.430 | 6.500 | 311,096 | +0.03(+0.46%) |
Apr 25, 2023 | 6.400 | 6.540 | 6.330 | 6.470 | 431,167 | +0.02(+0.31%) |
Apr 24, 2023 | 6.600 | 6.650 | 6.320 | 6.450 | 345,478 | -0.20(-3.01%) |
Apr 21, 2023 | 6.590 | 6.765 | 6.540 | 6.650 | 356,325 | +0.08(+1.22%) |
Apr 20, 2023 | 6.460 | 6.600 | 6.360 | 6.570 | 576,794 | +0.03(+0.46%) |
Apr 19, 2023 | 6.450 | 6.610 | 6.450 | 6.540 | 323,995 | +0.01(+0.23%) |
Apr 18, 2023 | 6.790 | 6.800 | 6.450 | 6.525 | 350,907 | -0.24(-3.62%) |
Apr 17, 2023 | 6.540 | 6.910 | 6.525 | 6.770 | 598,256 | +0.31(+4.80%) |
Apr 14, 2023 | 6.600 | 6.620 | 6.220 | 6.460 | 685,508 | -0.13(-1.97%) |
Apr 13, 2023 | 6.330 | 6.685 | 6.300 | 6.590 | 811,356 | +0.28(+4.44%) |
Apr 12, 2023 | 6.300 | 6.390 | 6.150 | 6.310 | 1,052,128 | +0.06(+0.96%) |
Apr 11, 2023 | 6.240 | 6.385 | 6.210 | 6.250 | 419,992 | +0.02(+0.32%) |
Apr 10, 2023 | 6.260 | 6.340 | 6.110 | 6.230 | 779,014 | -0.01(-0.16%) |
Apr 06, 2023 | 6.075 | 6.320 | 6.065 | 6.240 | 380,341 | +0.09(+1.46%) |
Apr 05, 2023 | 5.990 | 6.190 | 5.950 | 6.150 | 735,687 | +0.13(+2.16%) |
Apr 04, 2023 | 6.240 | 6.280 | 5.910 | 6.020 | 445,414 | -0.20(-3.22%) |
Apr 03, 2023 | 6.220 | 6.390 | 6.100 | 6.220 | 332,239 | +0.03(+0.48%) |
Mar 31, 2023 | 6.110 | 6.290 | 6.060 | 6.190 | 564,532 | +0.11(+1.81%) |
Mar 30, 2023 | 6.340 | 6.420 | 6.050 | 6.080 | 418,887 | -0.23(-3.65%) |
Mar 29, 2023 | 6.260 | 6.575 | 6.209 | 6.310 | 387,557 | +0.08(+1.28%) |
Mar 28, 2023 | 6.290 | 6.390 | 6.160 | 6.230 | 271,967 | -0.08(-1.27%) |
Mar 27, 2023 | 6.150 | 6.430 | 6.110 | 6.310 | 340,201 | +0.13(+2.10%) |
Mar 24, 2023 | 6.000 | 6.200 | 5.760 | 6.180 | 935,103 | +0.24(+4.04%) |
Mar 23, 2023 | 5.920 | 6.040 | 5.820 | 5.940 | 511,135 | +0.09(+1.54%) |
Mar 22, 2023 | 6.110 | 6.140 | 5.820 | 5.850 | 1,174,313 | -0.30(-4.88%) |
Mar 21, 2023 | 6.460 | 6.460 | 6.020 | 6.150 | 484,703 | -0.24(-3.76%) |
Mar 20, 2023 | 6.290 | 6.600 | 6.180 | 6.390 | 469,979 | +0.07(+1.11%) |
Mar 17, 2023 | 6.300 | 6.440 | 6.020 | 6.320 | 1,939,940 | +0.00(+0.00%) |
Mar 16, 2023 | 6.400 | 6.470 | 6.130 | 6.320 | 400,951 | -0.13(-2.02%) |
Mar 15, 2023 | 6.490 | 6.615 | 6.370 | 6.450 | 480,680 | -0.20(-3.01%) |
Mar 14, 2023 | 6.820 | 7.015 | 6.560 | 6.650 | 688,648 | -0.02(-0.30%) |
Mar 13, 2023 | 6.370 | 6.780 | 6.340 | 6.670 | 554,454 | +0.20(+3.09%) |
Mar 10, 2023 | 7.180 | 7.180 | 6.180 | 6.470 | 788,785 | -0.69(-9.64%) |
Mar 09, 2023 | 7.240 | 7.370 | 7.060 | 7.160 | 736,470 | -0.05(-0.69%) |
Mar 08, 2023 | 7.230 | 7.470 | 7.060 | 7.210 | 366,599 | -0.01(-0.14%) |
Mar 07, 2023 | 7.270 | 7.351 | 7.160 | 7.220 | 507,876 | -0.05(-0.69%) |
Mar 06, 2023 | 7.900 | 7.900 | 7.050 | 7.270 | 700,558 | -0.62(-7.86%) |
Mar 03, 2023 | 8.360 | 8.360 | 7.750 | 7.890 | 490,244 | -0.35(-4.25%) |
Mar 02, 2023 | 8.650 | 8.699 | 8.150 | 8.240 | 534,033 | -0.56(-6.36%) |
Mar 01, 2023 | 8.420 | 8.820 | 8.330 | 8.800 | 400,036 | +0.26(+3.04%) |
Feb 28, 2023 | 8.660 | 8.980 | 8.490 | 8.540 | 453,767 | -0.18(-2.06%) |
Feb 27, 2023 | 8.880 | 9.130 | 8.640 | 8.720 | 503,096 | -0.04(-0.46%) |
Feb 24, 2023 | 9.090 | 9.120 | 8.675 | 8.760 | 351,555 | -0.51(-5.50%) |
Feb 23, 2023 | 9.380 | 9.410 | 9.020 | 9.270 | 244,990 | -0.04(-0.43%) |
Feb 22, 2023 | 9.120 | 9.480 | 9.110 | 9.310 | 574,417 | +0.22(+2.42%) |
Feb 21, 2023 | 9.620 | 9.820 | 8.960 | 9.090 | 594,082 | -0.75(-7.62%) |
Feb 17, 2023 | 9.600 | 9.860 | 9.400 | 9.840 | 371,796 | +0.30(+3.14%) |
Feb 16, 2023 | 9.350 | 9.760 | 9.320 | 9.540 | 439,577 | +0.02(+0.21%) |
Feb 15, 2023 | 9.460 | 9.790 | 9.320 | 9.520 | 464,276 | +0.01(+0.11%) |
Feb 14, 2023 | 9.580 | 9.710 | 9.300 | 9.510 | 255,098 | -0.12(-1.25%) |
Feb 13, 2023 | 9.410 | 9.670 | 9.190 | 9.630 | 250,290 | +0.20(+2.12%) |
Feb 10, 2023 | 9.410 | 9.620 | 9.310 | 9.430 | 551,412 | -0.09(-0.95%) |
Feb 09, 2023 | 9.520 | 9.730 | 9.360 | 9.520 | 686,689 | +0.16(+1.71%) |
Feb 08, 2023 | 9.680 | 9.740 | 9.270 | 9.360 | 519,691 | -0.38(-3.90%) |
Feb 07, 2023 | 9.590 | 9.780 | 9.265 | 9.740 | 505,399 | +0.14(+1.46%) |
Feb 06, 2023 | 9.450 | 9.740 | 9.330 | 9.600 | 330,372 | +0.11(+1.16%) |
Feb 03, 2023 | 9.370 | 9.740 | 9.280 | 9.490 | 628,550 | -0.07(-0.73%) |
Feb 02, 2023 | 9.250 | 9.610 | 9.080 | 9.560 | 717,223 | +0.40(+4.37%) |
Feb 01, 2023 | 8.810 | 9.170 | 8.620 | 9.160 | 731,351 | +0.34(+3.85%) |
Jan 31, 2023 | 8.670 | 8.920 | 8.670 | 8.820 | 482,976 | +0.18(+2.08%) |
Jan 30, 2023 | 9.070 | 9.140 | 8.610 | 8.640 | 322,588 | -0.52(-5.68%) |
Jan 27, 2023 | 8.950 | 9.280 | 8.950 | 9.160 | 363,716 | +0.19(+2.12%) |
Jan 26, 2023 | 8.860 | 9.040 | 8.820 | 8.970 | 361,432 | +0.17(+1.93%) |
Jan 25, 2023 | 8.470 | 8.805 | 8.190 | 8.800 | 1,114,866 | +0.23(+2.68%) |
Jan 24, 2023 | 8.360 | 8.710 | 8.150 | 8.570 | 763,119 | +0.13(+1.54%) |
Jan 23, 2023 | 8.400 | 8.600 | 8.260 | 8.440 | 635,669 | +0.04(+0.48%) |
Jan 20, 2023 | 8.560 | 8.595 | 8.300 | 8.400 | 465,827 | +0.01(+0.12%) |
Jan 19, 2023 | 8.100 | 8.625 | 7.950 | 8.390 | 658,665 | +0.22(+2.69%) |
Jan 18, 2023 | 8.440 | 8.740 | 8.100 | 8.170 | 638,721 | -0.20(-2.39%) |
Jan 17, 2023 | 8.750 | 8.850 | 8.310 | 8.370 | 554,682 | -0.35(-4.01%) |
Jan 13, 2023 | 8.580 | 8.960 | 8.540 | 8.720 | 415,981 | +0.02(+0.23%) |
Jan 12, 2023 | 8.490 | 8.710 | 8.310 | 8.700 | 419,738 | +0.23(+2.72%) |
Jan 11, 2023 | 8.300 | 8.620 | 8.124 | 8.470 | 362,132 | +0.15(+1.80%) |
Jan 10, 2023 | 8.090 | 8.330 | 8.070 | 8.320 | 438,471 | +0.21(+2.59%) |
Jan 09, 2023 | 8.450 | 8.450 | 7.975 | 8.110 | 1,254,403 | -0.14(-1.70%) |
Jan 06, 2023 | 8.800 | 8.900 | 7.990 | 8.250 | 1,054,692 | -0.51(-5.82%) |
Jan 05, 2023 | 9.180 | 9.330 | 8.705 | 8.760 | 765,211 | -0.54(-5.81%) |
Jan 04, 2023 | 9.140 | 9.480 | 9.100 | 9.300 | 544,190 | +0.20(+2.20%) |
Jan 03, 2023 | 9.310 | 9.390 | 9.020 | 9.100 | 393,091 | -0.13(-1.41%) |
Dec 30, 2022 | 9.380 | 9.490 | 8.960 | 9.230 | 507,007 | -0.25(-2.64%) |
Dec 29, 2022 | 8.900 | 9.585 | 8.750 | 9.480 | 474,014 | +0.67(+7.60%) |
Dec 28, 2022 | 8.900 | 9.130 | 8.720 | 8.810 | 532,381 | -0.09(-1.01%) |
Dec 27, 2022 | 8.750 | 9.060 | 8.690 | 8.900 | 418,796 | +0.06(+0.68%) |
Dec 23, 2022 | 8.810 | 8.890 | 8.550 | 8.840 | 505,673 | -0.01(-0.11%) |
Dec 22, 2022 | 8.670 | 8.900 | 8.621 | 8.850 | 402,106 | +0.06(+0.68%) |
Dec 21, 2022 | 8.970 | 9.120 | 8.740 | 8.790 | 415,661 | -0.16(-1.79%) |
Dec 20, 2022 | 8.770 | 9.100 | 8.710 | 8.950 | 669,539 | +0.11(+1.24%) |
Dec 19, 2022 | 9.100 | 9.100 | 8.650 | 8.840 | 531,932 | -0.23(-2.54%) |
Dec 16, 2022 | 8.710 | 9.150 | 8.600 | 9.070 | 1,087,131 | +0.23(+2.60%) |
Dec 15, 2022 | 9.060 | 9.340 | 8.720 | 8.840 | 654,739 | -0.54(-5.76%) |
Dec 14, 2022 | 9.170 | 9.490 | 9.030 | 9.380 | 603,925 | +0.17(+1.85%) |
Dec 13, 2022 | 9.470 | 9.480 | 8.730 | 9.210 | 563,892 | +0.14(+1.54%) |
Dec 12, 2022 | 8.720 | 9.140 | 8.500 | 9.070 | 431,686 | +0.43(+4.98%) |
Dec 09, 2022 | 8.580 | 8.800 | 8.410 | 8.640 | 440,106 | -0.05(-0.58%) |
Dec 08, 2022 | 9.160 | 9.160 | 8.520 | 8.690 | 339,235 | -0.40(-4.40%) |
Dec 07, 2022 | 9.370 | 9.610 | 8.930 | 9.090 | 770,037 | -0.18(-1.94%) |
Dec 06, 2022 | 8.610 | 9.300 | 8.019 | 9.270 | 700,779 | +0.61(+7.04%) |
Dec 05, 2022 | 8.970 | 8.970 | 8.440 | 8.660 | 800,549 | -0.44(-4.84%) |
Dec 02, 2022 | 8.270 | 9.160 | 8.180 | 9.100 | 576,774 | +0.66(+7.82%) |
Dec 01, 2022 | 8.440 | 8.560 | 8.290 | 8.440 | 746,078 | -0.05(-0.59%) |
Nov 30, 2022 | 7.610 | 8.560 | 7.600 | 8.490 | 928,475 | +0.97(+12.90%) |
Nov 29, 2022 | 7.450 | 7.630 | 7.330 | 7.520 | 328,555 | +0.03(+0.40%) |
Nov 28, 2022 | 7.670 | 7.780 | 7.370 | 7.490 | 398,199 | -0.26(-3.35%) |
Nov 25, 2022 | 7.790 | 7.920 | 7.710 | 7.750 | 84,384 | -0.02(-0.26%) |
Nov 23, 2022 | 7.840 | 7.980 | 7.690 | 7.770 | 336,124 | -0.08(-1.02%) |
Nov 22, 2022 | 7.670 | 7.990 | 7.470 | 7.850 | 412,102 | +0.23(+3.02%) |
Nov 21, 2022 | 7.770 | 7.770 | 7.290 | 7.620 | 412,233 | -0.15(-1.93%) |
Nov 18, 2022 | 8.120 | 8.120 | 7.590 | 7.770 | 408,889 | -0.09(-1.15%) |
Nov 17, 2022 | 8.240 | 8.270 | 7.500 | 7.860 | 674,730 | -0.63(-7.42%) |
Nov 16, 2022 | 8.600 | 8.715 | 8.380 | 8.490 | 560,764 | -0.16(-1.85%) |
Nov 15, 2022 | 8.850 | 8.890 | 8.510 | 8.650 | 645,523 | +0.08(+0.93%) |
Nov 14, 2022 | 8.500 | 8.970 | 8.170 | 8.570 | 872,087 | -0.12(-1.38%) |
Nov 11, 2022 | 8.130 | 8.850 | 8.010 | 8.690 | 600,956 | +0.46(+5.59%) |
Nov 10, 2022 | 7.300 | 8.270 | 6.999 | 8.230 | 1,395,082 | +1.35(+19.62%) |
Nov 09, 2022 | 8.540 | 8.540 | 6.845 | 6.880 | 895,806 | -1.70(-19.81%) |
Nov 08, 2022 | 8.580 | 8.840 | 8.310 | 8.580 | 458,915 | +0.15(+1.78%) |
Nov 07, 2022 | 8.350 | 8.590 | 8.160 | 8.430 | 379,542 | +0.15(+1.81%) |
Nov 04, 2022 | 8.850 | 8.930 | 7.900 | 8.280 | 691,926 | -0.33(-3.83%) |
Nov 03, 2022 | 8.860 | 9.040 | 8.540 | 8.610 | 558,325 | -0.41(-4.55%) |
Nov 02, 2022 | 9.260 | 9.430 | 9.000 | 9.020 | 416,054 | -0.27(-2.91%) |
Nov 01, 2022 | 9.340 | 9.600 | 9.190 | 9.290 | 378,305 | +0.09(+0.98%) |
Oct 31, 2022 | 9.350 | 9.550 | 9.170 | 9.200 | 451,241 | -0.32(-3.36%) |
Oct 28, 2022 | 9.010 | 9.580 | 8.830 | 9.520 | 596,577 | +0.55(+6.13%) |
Oct 27, 2022 | 9.230 | 9.230 | 8.910 | 8.970 | 338,475 | -0.14(-1.54%) |
Oct 26, 2022 | 9.070 | 9.410 | 8.970 | 9.110 | 337,853 | +0.08(+0.89%) |
Oct 25, 2022 | 8.810 | 9.130 | 8.770 | 9.030 | 457,798 | +0.29(+3.32%) |
Oct 24, 2022 | 8.870 | 8.870 | 8.460 | 8.740 | 455,677 | -0.14(-1.58%) |
Oct 21, 2022 | 8.820 | 8.910 | 8.660 | 8.880 | 435,710 | +0.13(+1.49%) |
Oct 20, 2022 | 8.890 | 9.090 | 8.710 | 8.750 | 352,005 | -0.15(-1.69%) |
Oct 19, 2022 | 9.110 | 9.350 | 8.725 | 8.900 | 606,463 | -0.30(-3.26%) |
Oct 18, 2022 | 9.490 | 9.510 | 9.025 | 9.200 | 305,940 | -0.11(-1.18%) |
Oct 17, 2022 | 8.740 | 9.400 | 8.625 | 9.310 | 729,072 | +0.77(+9.02%) |
Oct 14, 2022 | 9.000 | 9.140 | 8.490 | 8.540 | 333,435 | -0.37(-4.15%) |
Oct 13, 2022 | 8.680 | 8.950 | 8.410 | 8.910 | 274,154 | +0.03(+0.34%) |
Oct 12, 2022 | 8.970 | 9.110 | 8.650 | 8.880 | 490,325 | -0.11(-1.22%) |
Oct 11, 2022 | 8.720 | 9.180 | 8.580 | 8.990 | 526,846 | +0.38(+4.41%) |
Oct 10, 2022 | 8.700 | 8.820 | 8.530 | 8.610 | 370,894 | -0.07(-0.81%) |
Oct 07, 2022 | 9.000 | 9.040 | 8.650 | 8.680 | 473,660 | -0.45(-4.93%) |
Oct 06, 2022 | 9.130 | 9.250 | 8.900 | 9.130 | 400,985 | -0.11(-1.19%) |
Oct 05, 2022 | 9.310 | 9.460 | 8.970 | 9.240 | 455,323 | -0.31(-3.25%) |
Oct 04, 2022 | 9.460 | 9.670 | 9.360 | 9.550 | 531,783 | +0.23(+2.47%) |
Oct 03, 2022 | 9.760 | 9.760 | 9.210 | 9.320 | 515,116 | -0.14(-1.48%) |
Sep 30, 2022 | 9.470 | 10.07 | 9.440 | 9.460 | 526,746 | +0.01(+0.11%) |
Sep 29, 2022 | 9.360 | 9.530 | 9.270 | 9.450 | 714,624 | -0.04(-0.42%) |
Sep 28, 2022 | 8.730 | 9.680 | 8.820 | 9.490 | 868,869 | +1.00(+11.78%) |
Sep 27, 2022 | 8.390 | 8.690 | 8.335 | 8.490 | 614,110 | +0.30(+3.66%) |
Sep 26, 2022 | 8.370 | 8.650 | 8.150 | 8.190 | 394,301 | -0.24(-2.85%) |
Sep 23, 2022 | 8.730 | 8.770 | 8.200 | 8.430 | 687,070 | -0.36(-4.10%) |
Sep 22, 2022 | 8.790 | 8.870 | 8.570 | 8.790 | 348,659 | -0.13(-1.46%) |
Sep 21, 2022 | 9.320 | 9.340 | 8.860 | 8.920 | 418,477 | -0.35(-3.78%) |
Sep 20, 2022 | 9.220 | 9.560 | 9.130 | 9.270 | 694,879 | -0.10(-1.07%) |
Sep 19, 2022 | 9.230 | 9.600 | 9.180 | 9.370 | 666,256 | +0.14(+1.52%) |
Sep 16, 2022 | 9.730 | 9.730 | 9.090 | 9.230 | 1,465,644 | -0.58(-5.91%) |
Sep 15, 2022 | 9.600 | 9.920 | 9.520 | 9.810 | 402,625 | +0.13(+1.34%) |
Sep 14, 2022 | 9.240 | 9.850 | 9.035 | 9.680 | 747,852 | +0.44(+4.76%) |
Sep 13, 2022 | 9.870 | 9.980 | 9.190 | 9.240 | 823,640 | -0.93(-9.14%) |
Sep 12, 2022 | 9.630 | 10.18 | 9.120 | 10.17 | 993,725 | +0.54(+5.66%) |
Sep 09, 2022 | 10.06 | 10.41 | 9.550 | 9.625 | 904,252 | -1.37(-12.42%) |
Sep 08, 2022 | 10.52 | 11.06 | 10.52 | 10.99 | 407,422 | +0.27(+2.52%) |
Sep 07, 2022 | 9.980 | 10.77 | 9.920 | 10.72 | 600,796 | +0.82(+8.28%) |
Sep 06, 2022 | 10.44 | 10.44 | 9.880 | 9.900 | 559,772 | -0.56(-5.35%) |
Sep 02, 2022 | 10.81 | 10.90 | 10.33 | 10.46 | 406,368 | -0.31(-2.88%) |
Sep 01, 2022 | 10.22 | 10.82 | 10.04 | 10.77 | 530,293 | +0.42(+4.06%) |
Aug 31, 2022 | 10.77 | 10.87 | 10.21 | 10.35 | 476,610 | -0.25(-2.36%) |
Aug 30, 2022 | 10.76 | 10.86 | 10.38 | 10.60 | 454,783 | -0.01(-0.09%) |
Aug 29, 2022 | 10.68 | 10.99 | 10.51 | 10.61 | 363,040 | -0.21(-1.94%) |
Aug 26, 2022 | 11.56 | 11.63 | 10.75 | 10.82 | 458,703 | -0.73(-6.32%) |
Aug 25, 2022 | 11.63 | 11.77 | 11.35 | 11.55 | 318,823 | +0.02(+0.17%) |
Aug 24, 2022 | 11.46 | 11.72 | 11.29 | 11.53 | 305,453 | +0.10(+0.87%) |
Aug 23, 2022 | 11.36 | 11.54 | 11.15 | 11.43 | 382,794 | +0.12(+1.06%) |
Aug 22, 2022 | 11.40 | 11.70 | 11.17 | 11.31 | 321,885 | -0.30(-2.58%) |
Aug 19, 2022 | 11.67 | 11.73 | 11.51 | 11.61 | 297,957 | -0.27(-2.27%) |
Aug 18, 2022 | 11.81 | 12.01 | 11.38 | 11.88 | 427,620 | +0.05(+0.42%) |
Aug 17, 2022 | 12.07 | 12.29 | 11.80 | 11.83 | 472,421 | -0.44(-3.59%) |
Aug 16, 2022 | 12.80 | 12.80 | 11.99 | 12.27 | 489,866 | -0.62(-4.81%) |
Aug 15, 2022 | 13.28 | 13.29 | 12.71 | 12.89 | 563,627 | -0.31(-2.35%) |
Aug 12, 2022 | 12.85 | 13.27 | 12.84 | 13.20 | 893,641 | +0.54(+4.27%) |
Aug 11, 2022 | 13.07 | 13.10 | 12.46 | 12.66 | 650,023 | -0.34(-2.62%) |
Aug 10, 2022 | 13.11 | 13.11 | 12.86 | 13.00 | 422,305 | +0.34(+2.69%) |
Aug 09, 2022 | 12.98 | 13.17 | 12.45 | 12.66 | 539,322 | -0.46(-3.51%) |
Aug 08, 2022 | 13.17 | 13.50 | 12.80 | 13.12 | 619,872 | +0.06(+0.46%) |
Aug 05, 2022 | 11.22 | 13.17 | 10.99 | 13.06 | 818,585 | +1.73(+15.27%) |
Aug 04, 2022 | 11.33 | 11.51 | 11.17 | 11.33 | 441,186 | +0.10(+0.89%) |
Aug 03, 2022 | 10.71 | 11.56 | 10.71 | 11.23 | 569,696 | +0.73(+6.95%) |
Aug 02, 2022 | 10.05 | 10.56 | 10.05 | 10.50 | 422,647 | +0.33(+3.24%) |
Aug 01, 2022 | 10.15 | 10.75 | 9.990 | 10.17 | 424,494 | -0.05(-0.49%) |
Jul 29, 2022 | 10.56 | 10.56 | 9.970 | 10.22 | 379,846 | -0.43(-4.04%) |
Jul 28, 2022 | 11.04 | 11.04 | 10.38 | 10.65 | 286,394 | -0.39(-3.53%) |
Jul 27, 2022 | 10.86 | 11.11 | 10.64 | 11.04 | 483,848 | +0.32(+2.99%) |
Jul 26, 2022 | 10.59 | 11.03 | 10.45 | 10.72 | 440,370 | +0.07(+0.66%) |
Jul 25, 2022 | 10.94 | 11.19 | 10.41 | 10.65 | 282,725 | -0.30(-2.74%) |
Jul 22, 2022 | 11.55 | 11.55 | 10.88 | 10.95 | 459,809 | -0.49(-4.28%) |
Jul 21, 2022 | 11.54 | 11.61 | 11.29 | 11.44 | 259,536 | -0.13(-1.12%) |
Jul 20, 2022 | 11.42 | 12.24 | 11.39 | 11.57 | 400,556 | +0.19(+1.67%) |
Jul 19, 2022 | 10.93 | 11.41 | 10.73 | 11.38 | 457,258 | +0.66(+6.16%) |
Jul 18, 2022 | 11.35 | 11.51 | 10.61 | 10.72 | 364,459 | -0.34(-3.07%) |
Jul 15, 2022 | 11.31 | 11.31 | 10.89 | 11.06 | 304,157 | +0.00(+0.00%) |
Jul 14, 2022 | 11.75 | 11.75 | 11.02 | 11.06 | 360,222 | -0.57(-4.90%) |
Jul 13, 2022 | 10.96 | 11.76 | 10.92 | 11.63 | 454,385 | +0.37(+3.29%) |
Jul 12, 2022 | 10.42 | 11.34 | 10.07 | 11.26 | 651,682 | +0.73(+6.93%) |
Jul 11, 2022 | 11.17 | 11.21 | 10.50 | 10.53 | 617,909 | -0.84(-7.39%) |
Jul 08, 2022 | 11.31 | 11.44 | 11.05 | 11.37 | 413,566 | -0.12(-1.04%) |
Jul 07, 2022 | 11.93 | 12.04 | 11.39 | 11.49 | 475,729 | -0.07(-0.61%) |
Jul 06, 2022 | 11.65 | 12.05 | 11.40 | 11.56 | 493,366 | -0.08(-0.69%) |
Jul 05, 2022 | 10.93 | 11.66 | 10.73 | 11.64 | 658,593 | +0.62(+5.63%) |
Jul 01, 2022 | 10.12 | 11.08 | 10.09 | 11.02 | 641,758 | +0.86(+8.46%) |
Jun 30, 2022 | 10.01 | 10.45 | 9.840 | 10.16 | 455,251 | -0.05(-0.49%) |
Jun 29, 2022 | 10.13 | 10.28 | 9.860 | 10.21 | 301,220 | +0.10(+0.99%) |
Jun 28, 2022 | 10.74 | 10.80 | 10.01 | 10.11 | 611,534 | -0.63(-5.87%) |
Jun 27, 2022 | 10.75 | 11.04 | 10.49 | 10.74 | 488,028 | +0.01(+0.09%) |
Jun 24, 2022 | 10.85 | 10.87 | 10.18 | 10.73 | 1,173,017 | +0.21(+2.00%) |
Jun 23, 2022 | 9.750 | 10.54 | 9.750 | 10.52 | 682,928 | +0.82(+8.45%) |
Jun 22, 2022 | 8.760 | 9.910 | 8.760 | 9.700 | 573,798 | +0.57(+6.24%) |
Jun 21, 2022 | 8.710 | 9.330 | 8.680 | 9.130 | 579,934 | +0.60(+7.03%) |
Jun 17, 2022 | 8.210 | 8.740 | 8.120 | 8.530 | 1,267,305 | +0.46(+5.70%) |
Jun 16, 2022 | 8.120 | 8.120 | 7.540 | 8.070 | 745,555 | -0.36(-4.27%) |
Jun 15, 2022 | 8.170 | 8.490 | 8.060 | 8.430 | 717,748 | +0.39(+4.85%) |
Jun 14, 2022 | 7.870 | 8.070 | 7.590 | 8.040 | 638,133 | +0.22(+2.81%) |
Jun 13, 2022 | 8.030 | 8.140 | 7.610 | 7.820 | 694,375 | -0.56(-6.68%) |
Jun 10, 2022 | 9.020 | 9.060 | 8.350 | 8.380 | 599,678 | -0.86(-9.31%) |
Jun 09, 2022 | 9.360 | 9.445 | 9.120 | 9.240 | 506,569 | -0.21(-2.22%) |
Jun 08, 2022 | 9.200 | 9.630 | 9.180 | 9.450 | 549,551 | +0.13(+1.39%) |
Jun 07, 2022 | 8.690 | 9.360 | 8.600 | 9.320 | 845,162 | +0.51(+5.79%) |
Jun 06, 2022 | 9.130 | 9.450 | 8.710 | 8.810 | 582,478 | -0.18(-2.00%) |
Jun 03, 2022 | 8.620 | 9.010 | 8.620 | 8.990 | 705,240 | +0.28(+3.21%) |
Jun 02, 2022 | 8.580 | 8.910 | 8.420 | 8.710 | 441,812 | +0.03(+0.35%) |
Jun 01, 2022 | 8.900 | 8.990 | 8.510 | 8.680 | 480,051 | -0.18(-2.03%) |
May 31, 2022 | 9.140 | 9.250 | 8.710 | 8.860 | 695,573 | -0.34(-3.70%) |
May 27, 2022 | 8.900 | 9.270 | 8.770 | 9.200 | 505,191 | +0.31(+3.49%) |
May 26, 2022 | 8.880 | 9.190 | 8.840 | 8.890 | 362,870 | +0.03(+0.34%) |
May 25, 2022 | 8.770 | 8.970 | 8.510 | 8.860 | 604,197 | +0.07(+0.80%) |
May 24, 2022 | 9.000 | 9.100 | 8.690 | 8.790 | 818,968 | -0.45(-4.87%) |
May 23, 2022 | 9.370 | 9.480 | 9.140 | 9.240 | 542,248 | -0.08(-0.86%) |
May 20, 2022 | 9.160 | 9.410 | 8.760 | 9.320 | 694,755 | +0.34(+3.79%) |
May 19, 2022 | 8.710 | 9.130 | 8.670 | 8.980 | 677,351 | +0.21(+2.39%) |
May 18, 2022 | 8.780 | 8.980 | 8.670 | 8.770 | 1,139,321 | -0.34(-3.73%) |
May 17, 2022 | 8.860 | 9.240 | 8.810 | 9.110 | 502,434 | +0.48(+5.56%) |
May 16, 2022 | 8.550 | 8.815 | 8.460 | 8.630 | 479,346 | +0.01(+0.12%) |
May 13, 2022 | 8.460 | 8.780 | 8.310 | 8.620 | 759,343 | +0.43(+5.25%) |
May 12, 2022 | 7.530 | 8.240 | 7.500 | 8.190 | 1,480,168 | +0.54(+7.06%) |
May 11, 2022 | 8.040 | 8.380 | 7.590 | 7.650 | 860,755 | -0.51(-6.25%) |
May 10, 2022 | 8.310 | 8.430 | 7.885 | 8.160 | 1,078,620 | +0.22(+2.77%) |
May 09, 2022 | 8.750 | 8.920 | 7.820 | 7.940 | 1,002,349 | -0.96(-10.79%) |
May 06, 2022 | 9.340 | 9.430 | 8.820 | 8.900 | 829,688 | -0.62(-6.51%) |
May 05, 2022 | 10.12 | 10.41 | 9.175 | 9.520 | 704,935 | -0.68(-6.67%) |
May 04, 2022 | 10.09 | 10.22 | 9.430 | 10.20 | 1,059,457 | +0.11(+1.09%) |
May 03, 2022 | 10.03 | 10.22 | 9.830 | 10.09 | 436,832 | +0.01(+0.10%) |