Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.900 | 4.125 | 3.345 | 3.897 | 72,548 | +0.08(+2.12%) |
Apr 27, 2023 | 3.817 | 4.034 | 3.453 | 3.816 | 14,982 | +0.42(+12.47%) |
Apr 26, 2023 | 3.862 | 3.893 | 3.393 | 3.393 | 11,195 | -0.06(-1.61%) |
Apr 25, 2023 | 4.035 | 4.035 | 3.210 | 3.449 | 24,114 | -0.32(-8.41%) |
Apr 24, 2023 | 4.050 | 4.185 | 3.750 | 3.765 | 18,105 | -0.19(-4.92%) |
Apr 21, 2023 | 4.350 | 4.800 | 3.753 | 3.960 | 71,602 | -0.64(-13.98%) |
Apr 20, 2023 | 4.389 | 4.725 | 4.290 | 4.604 | 37,564 | +0.25(+5.83%) |
Apr 19, 2023 | 4.167 | 5.100 | 4.167 | 4.350 | 106,074 | +0.13(+3.20%) |
Apr 18, 2023 | 4.061 | 4.275 | 4.043 | 4.215 | 16,574 | +0.15(+3.69%) |
Apr 17, 2023 | 4.158 | 4.209 | 3.930 | 4.065 | 13,753 | -0.09(-2.24%) |
Apr 14, 2023 | 4.016 | 4.158 | 3.975 | 4.158 | 26,495 | +0.11(+2.67%) |
Apr 13, 2023 | 4.065 | 4.147 | 3.915 | 4.050 | 15,277 | +0.08(+2.00%) |
Apr 12, 2023 | 3.901 | 4.047 | 3.901 | 3.970 | 6,362 | +0.02(+0.61%) |
Apr 11, 2023 | 4.050 | 4.199 | 3.943 | 3.946 | 5,503 | -0.10(-2.52%) |
Apr 10, 2023 | 4.110 | 4.253 | 3.930 | 4.048 | 5,179 | +0.03(+0.71%) |
Apr 06, 2023 | 4.020 | 4.020 | 3.900 | 4.020 | 8,259 | +0.05(+1.28%) |
Apr 05, 2023 | 3.915 | 4.117 | 3.870 | 3.969 | 6,050 | -0.08(-1.93%) |
Apr 04, 2023 | 4.116 | 4.350 | 3.917 | 4.047 | 6,502 | -0.02(-0.44%) |
Apr 03, 2023 | 4.350 | 4.410 | 3.891 | 4.065 | 21,504 | -0.28(-6.55%) |
Mar 31, 2023 | 4.200 | 4.385 | 3.975 | 4.350 | 16,804 | +0.18(+4.32%) |
Mar 30, 2023 | 4.050 | 4.200 | 3.812 | 4.170 | 16,341 | +0.15(+3.85%) |
Mar 29, 2023 | 4.065 | 4.170 | 3.901 | 4.016 | 11,883 | -0.07(-1.76%) |
Mar 28, 2023 | 4.200 | 4.200 | 4.047 | 4.088 | 10,669 | -0.03(-0.76%) |
Mar 27, 2023 | 4.110 | 4.200 | 4.110 | 4.119 | 6,552 | +0.11(+2.65%) |
Mar 24, 2023 | 4.236 | 4.260 | 3.780 | 4.013 | 51,007 | -0.10(-2.44%) |
Mar 23, 2023 | 4.200 | 4.215 | 4.050 | 4.113 | 13,146 | -0.10(-2.42%) |
Mar 22, 2023 | 4.215 | 4.274 | 4.050 | 4.215 | 41,725 | +0.13(+3.12%) |
Mar 21, 2023 | 4.350 | 4.418 | 4.065 | 4.088 | 13,365 | -0.11(-2.68%) |
Mar 20, 2023 | 4.380 | 4.485 | 4.136 | 4.200 | 10,000 | -0.15(-3.45%) |
Mar 17, 2023 | 4.350 | 4.412 | 4.200 | 4.350 | 3,344 | +0.21(+5.19%) |
Mar 16, 2023 | 4.200 | 4.351 | 4.136 | 4.136 | 6,947 | -0.07(-1.71%) |
Mar 15, 2023 | 4.440 | 4.502 | 4.207 | 4.207 | 14,293 | -0.13(-2.94%) |
Mar 14, 2023 | 4.500 | 4.746 | 4.335 | 4.335 | 13,605 | +0.00(+0.00%) |
Mar 13, 2023 | 4.215 | 4.663 | 4.215 | 4.335 | 8,544 | -0.04(-1.03%) |
Mar 10, 2023 | 4.650 | 4.931 | 4.350 | 4.380 | 8,461 | -0.20(-4.26%) |
Mar 09, 2023 | 4.320 | 4.801 | 4.309 | 4.575 | 29,287 | +0.08(+1.67%) |
Mar 08, 2023 | 4.650 | 4.918 | 4.207 | 4.500 | 54,605 | -0.38(-7.75%) |
Mar 07, 2023 | 4.995 | 4.997 | 4.515 | 4.878 | 20,553 | -0.05(-1.09%) |
Mar 06, 2023 | 5.100 | 5.235 | 4.833 | 4.932 | 16,862 | -0.29(-5.52%) |
Mar 03, 2023 | 5.055 | 5.239 | 4.950 | 5.220 | 11,427 | +0.28(+5.61%) |
Mar 02, 2023 | 5.122 | 5.239 | 4.803 | 4.942 | 15,650 | +0.14(+2.90%) |
Mar 01, 2023 | 5.250 | 5.250 | 4.753 | 4.803 | 32,739 | -0.30(-5.88%) |
Feb 28, 2023 | 5.700 | 5.718 | 5.101 | 5.103 | 20,556 | -0.55(-9.79%) |
Feb 27, 2023 | 6.000 | 6.000 | 5.475 | 5.657 | 13,194 | +0.18(+3.32%) |
Feb 24, 2023 | 5.423 | 5.933 | 5.423 | 5.475 | 13,700 | -0.41(-6.89%) |
Feb 23, 2023 | 6.150 | 6.150 | 5.700 | 5.880 | 20,584 | +0.06(+1.03%) |
Feb 22, 2023 | 5.610 | 6.150 | 5.475 | 5.820 | 42,828 | +0.35(+6.30%) |
Feb 21, 2023 | 5.673 | 5.985 | 5.430 | 5.475 | 14,540 | +0.05(+0.97%) |
Feb 17, 2023 | 5.819 | 6.000 | 5.215 | 5.423 | 21,732 | -0.40(-6.81%) |
Feb 16, 2023 | 5.850 | 6.000 | 5.700 | 5.819 | 9,600 | -0.03(-0.54%) |
Feb 15, 2023 | 5.850 | 5.955 | 5.715 | 5.850 | 5,235 | +0.00(+0.00%) |
Feb 14, 2023 | 5.700 | 5.998 | 5.700 | 5.850 | 6,699 | +0.00(+0.03%) |
Feb 13, 2023 | 5.925 | 5.925 | 5.658 | 5.848 | 18,121 | +0.15(+2.61%) |
Feb 10, 2023 | 6.000 | 6.074 | 5.620 | 5.700 | 16,025 | -0.15(-2.56%) |
Feb 09, 2023 | 5.923 | 6.095 | 5.697 | 5.850 | 8,481 | -0.07(-1.24%) |
Feb 08, 2023 | 5.920 | 6.150 | 5.572 | 5.923 | 24,257 | +0.07(+1.23%) |
Feb 07, 2023 | 5.781 | 6.135 | 5.775 | 5.851 | 10,225 | -0.06(-0.99%) |
Feb 06, 2023 | 6.030 | 6.388 | 5.850 | 5.910 | 9,154 | -0.12(-1.99%) |
Feb 03, 2023 | 6.225 | 6.449 | 5.850 | 6.030 | 20,250 | -0.12(-1.95%) |
Feb 02, 2023 | 6.150 | 6.300 | 5.963 | 6.150 | 20,361 | +0.19(+3.17%) |
Feb 01, 2023 | 6.748 | 6.748 | 5.851 | 5.961 | 44,690 | -0.54(-8.29%) |
Jan 31, 2023 | 6.600 | 6.750 | 6.255 | 6.500 | 18,776 | -0.25(-3.71%) |
Jan 30, 2023 | 6.750 | 7.023 | 6.601 | 6.750 | 27,317 | +0.12(+1.76%) |
Jan 27, 2023 | 6.510 | 6.750 | 6.300 | 6.633 | 13,819 | +0.18(+2.84%) |
Jan 26, 2023 | 6.600 | 6.750 | 6.345 | 6.450 | 11,972 | -0.15(-2.27%) |
Jan 25, 2023 | 6.450 | 6.720 | 6.301 | 6.600 | 9,041 | +0.14(+2.18%) |
Jan 24, 2023 | 6.150 | 6.735 | 6.150 | 6.459 | 8,274 | -0.06(-0.85%) |
Jan 23, 2023 | 6.750 | 6.763 | 6.452 | 6.514 | 13,093 | +0.06(+0.98%) |
Jan 20, 2023 | 6.825 | 6.825 | 6.360 | 6.452 | 13,763 | -0.15(-2.29%) |
Jan 19, 2023 | 6.600 | 6.900 | 6.367 | 6.603 | 14,535 | -0.15(-2.18%) |
Jan 18, 2023 | 7.200 | 7.200 | 6.322 | 6.750 | 60,340 | -0.22(-3.23%) |
Jan 17, 2023 | 7.185 | 7.185 | 6.750 | 6.975 | 27,614 | -0.20(-2.76%) |
Jan 13, 2023 | 6.000 | 7.200 | 5.715 | 7.173 | 83,254 | +1.38(+23.89%) |
Jan 12, 2023 | 5.850 | 5.853 | 5.609 | 5.790 | 16,239 | +0.05(+0.84%) |
Jan 11, 2023 | 5.700 | 5.963 | 5.550 | 5.742 | 16,518 | +0.00(+0.05%) |
Jan 10, 2023 | 5.700 | 5.820 | 5.521 | 5.739 | 13,135 | +0.26(+4.76%) |
Jan 09, 2023 | 5.970 | 6.149 | 5.417 | 5.478 | 32,860 | -0.34(-5.88%) |
Jan 06, 2023 | 5.100 | 6.229 | 4.980 | 5.820 | 104,637 | +0.80(+15.96%) |
Jan 05, 2023 | 4.950 | 5.160 | 4.907 | 5.019 | 13,938 | +0.03(+0.51%) |
Jan 04, 2023 | 4.800 | 5.160 | 4.800 | 4.994 | 10,170 | +0.34(+7.28%) |
Jan 03, 2023 | 4.921 | 5.220 | 4.530 | 4.654 | 19,653 | -0.10(-2.11%) |
Dec 30, 2022 | 4.650 | 5.098 | 4.650 | 4.755 | 19,485 | -0.20(-3.94%) |
Dec 29, 2022 | 4.350 | 5.228 | 4.350 | 4.950 | 31,002 | +0.00(+0.00%) |
Dec 28, 2022 | 4.710 | 4.950 | 4.515 | 4.950 | 9,036 | +0.21(+4.40%) |
Dec 27, 2022 | 4.509 | 4.965 | 4.351 | 4.742 | 21,151 | +0.09(+1.97%) |
Dec 23, 2022 | 4.635 | 5.242 | 4.635 | 4.650 | 8,812 | +0.00(+0.00%) |
Dec 22, 2022 | 4.966 | 5.018 | 4.500 | 4.650 | 30,278 | -0.45(-8.82%) |
Dec 21, 2022 | 5.100 | 5.250 | 4.897 | 5.100 | 11,272 | +0.15(+3.00%) |
Dec 20, 2022 | 4.571 | 5.250 | 4.571 | 4.952 | 20,946 | +0.26(+5.56%) |
Dec 19, 2022 | 4.950 | 5.245 | 4.665 | 4.691 | 30,533 | +0.17(+3.82%) |
Dec 16, 2022 | 5.072 | 5.548 | 4.518 | 4.518 | 26,779 | -0.16(-3.46%) |
Dec 15, 2022 | 5.100 | 5.235 | 4.522 | 4.680 | 35,130 | -0.57(-10.86%) |
Dec 14, 2022 | 5.300 | 5.548 | 5.250 | 5.250 | 21,456 | -0.15(-2.78%) |
Dec 13, 2022 | 5.400 | 5.610 | 5.316 | 5.400 | 23,319 | +0.15(+2.83%) |
Dec 12, 2022 | 5.850 | 6.000 | 5.250 | 5.252 | 57,060 | -0.58(-9.95%) |
Dec 09, 2022 | 5.702 | 5.833 | 5.643 | 5.832 | 5,507 | +0.06(+0.99%) |
Dec 08, 2022 | 5.566 | 5.850 | 5.430 | 5.775 | 19,481 | +0.08(+1.34%) |
Dec 07, 2022 | 5.550 | 5.745 | 5.550 | 5.699 | 9,161 | -0.00(-0.03%) |
Dec 06, 2022 | 5.850 | 6.000 | 5.550 | 5.700 | 13,147 | -0.15(-2.56%) |
Dec 05, 2022 | 6.120 | 6.173 | 5.430 | 5.850 | 29,075 | -0.38(-6.02%) |
Dec 02, 2022 | 6.225 | 6.225 | 5.723 | 6.225 | 18,372 | +0.20(+3.39%) |
Dec 01, 2022 | 6.040 | 6.300 | 5.835 | 6.021 | 8,839 | -0.02(-0.32%) |
Nov 30, 2022 | 5.850 | 6.225 | 5.865 | 6.040 | 11,236 | +0.18(+2.99%) |
Nov 29, 2022 | 6.120 | 6.165 | 5.700 | 5.865 | 38,666 | -0.20(-3.36%) |
Nov 28, 2022 | 6.000 | 6.455 | 6.000 | 6.069 | 10,635 | -0.41(-6.32%) |
Nov 25, 2022 | 6.300 | 6.645 | 6.300 | 6.479 | 4,301 | +0.03(+0.47%) |
Nov 23, 2022 | 6.194 | 6.473 | 6.150 | 6.449 | 18,810 | +0.15(+2.36%) |
Nov 22, 2022 | 6.900 | 7.035 | 6.225 | 6.300 | 32,161 | -0.60(-8.70%) |
Nov 21, 2022 | 7.350 | 7.350 | 6.900 | 6.900 | 14,353 | -0.00(-0.04%) |
Nov 18, 2022 | 7.200 | 7.350 | 6.489 | 6.903 | 32,534 | -0.30(-4.13%) |
Nov 17, 2022 | 6.315 | 7.498 | 6.312 | 7.200 | 41,101 | +0.65(+9.97%) |
Nov 16, 2022 | 6.555 | 6.882 | 6.452 | 6.548 | 4,295 | +0.04(+0.60%) |
Nov 15, 2022 | 6.885 | 6.900 | 6.384 | 6.508 | 14,424 | -0.09(-1.36%) |
Nov 14, 2022 | 6.930 | 7.317 | 6.378 | 6.598 | 39,529 | -0.33(-4.82%) |
Nov 11, 2022 | 6.600 | 7.050 | 6.375 | 6.933 | 16,030 | +0.38(+5.79%) |
Nov 10, 2022 | 6.390 | 6.750 | 6.390 | 6.553 | 12,540 | +0.19(+2.95%) |
Nov 09, 2022 | 6.621 | 6.621 | 6.237 | 6.366 | 12,982 | -0.16(-2.44%) |
Nov 08, 2022 | 6.150 | 6.636 | 6.150 | 6.525 | 13,271 | +0.21(+3.37%) |
Nov 07, 2022 | 6.180 | 6.600 | 6.150 | 6.312 | 19,226 | -0.05(-0.75%) |
Nov 04, 2022 | 6.300 | 6.540 | 6.180 | 6.360 | 8,356 | +0.00(+0.00%) |
Nov 03, 2022 | 6.600 | 6.738 | 6.300 | 6.360 | 27,092 | -0.24(-3.64%) |
Nov 02, 2022 | 6.900 | 6.954 | 6.450 | 6.600 | 25,461 | -0.45(-6.38%) |
Nov 01, 2022 | 7.050 | 7.215 | 6.913 | 7.050 | 8,260 | +0.00(+0.00%) |
Oct 31, 2022 | 7.130 | 7.350 | 6.900 | 7.050 | 8,270 | -0.30(-4.08%) |
Oct 28, 2022 | 7.050 | 7.350 | 7.013 | 7.350 | 15,070 | +0.15(+2.08%) |
Oct 27, 2022 | 6.645 | 7.423 | 6.645 | 7.200 | 30,494 | +0.53(+8.01%) |
Oct 26, 2022 | 6.570 | 6.897 | 6.524 | 6.666 | 23,530 | -0.15(-2.22%) |
Oct 25, 2022 | 6.693 | 6.933 | 6.524 | 6.817 | 28,102 | -0.08(-1.20%) |
Oct 24, 2022 | 7.167 | 7.200 | 6.601 | 6.900 | 33,462 | -0.07(-1.08%) |
Oct 21, 2022 | 7.200 | 7.200 | 6.840 | 6.975 | 18,209 | -0.23(-3.13%) |
Oct 20, 2022 | 7.058 | 7.692 | 6.900 | 7.200 | 33,481 | -0.12(-1.60%) |
Oct 19, 2022 | 7.500 | 7.500 | 6.990 | 7.317 | 37,295 | -0.03(-0.45%) |
Oct 18, 2022 | 7.800 | 7.950 | 7.200 | 7.350 | 44,252 | -0.53(-6.77%) |
Oct 17, 2022 | 7.650 | 8.100 | 7.516 | 7.884 | 40,727 | +0.05(+0.69%) |
Oct 14, 2022 | 7.500 | 8.139 | 7.500 | 7.830 | 37,100 | +0.19(+2.47%) |
Oct 13, 2022 | 6.750 | 7.662 | 6.720 | 7.641 | 43,212 | +0.14(+1.88%) |
Oct 12, 2022 | 7.650 | 7.950 | 7.013 | 7.500 | 76,062 | -0.60(-7.41%) |
Oct 11, 2022 | 8.550 | 8.594 | 7.230 | 8.100 | 87,409 | -0.30(-3.57%) |
Oct 10, 2022 | 7.715 | 9.276 | 6.944 | 8.400 | 227,078 | +0.75(+9.80%) |
Oct 07, 2022 | 9.085 | 10.95 | 7.275 | 7.650 | 1,131,493 | -0.53(-6.42%) |
Oct 06, 2022 | 7.200 | 8.610 | 7.200 | 8.175 | 283,802 | +1.05(+14.69%) |
Oct 05, 2022 | 7.200 | 7.272 | 6.900 | 7.128 | 17,010 | +0.14(+2.06%) |
Oct 04, 2022 | 6.675 | 7.350 | 6.675 | 6.984 | 19,448 | +0.35(+5.34%) |
Oct 03, 2022 | 6.720 | 7.019 | 6.600 | 6.630 | 11,555 | -0.04(-0.67%) |
Sep 30, 2022 | 7.050 | 7.170 | 6.600 | 6.675 | 20,896 | -0.53(-7.29%) |
Sep 29, 2022 | 7.050 | 7.288 | 6.902 | 7.200 | 13,290 | -0.22(-3.03%) |
Sep 28, 2022 | 6.867 | 7.875 | 6.765 | 7.425 | 29,984 | +0.34(+4.87%) |
Sep 27, 2022 | 7.200 | 7.350 | 6.900 | 7.080 | 11,613 | -0.24(-3.28%) |
Sep 26, 2022 | 7.200 | 7.710 | 6.600 | 7.320 | 31,619 | -0.10(-1.41%) |
Sep 23, 2022 | 6.900 | 7.425 | 6.450 | 7.425 | 46,939 | +0.15(+2.04%) |
Sep 22, 2022 | 7.800 | 7.875 | 6.900 | 7.277 | 201,646 | -0.01(-0.19%) |
Sep 21, 2022 | 8.100 | 8.100 | 7.065 | 7.290 | 46,148 | -0.71(-8.85%) |
Sep 20, 2022 | 8.100 | 8.329 | 7.635 | 7.998 | 43,212 | -0.33(-3.98%) |
Sep 19, 2022 | 8.709 | 9.000 | 8.115 | 8.329 | 33,259 | -0.67(-7.45%) |
Sep 16, 2022 | 9.000 | 9.150 | 8.738 | 9.000 | 39,270 | -0.29(-3.13%) |
Sep 15, 2022 | 8.980 | 10.36 | 8.709 | 9.291 | 94,301 | +0.29(+3.23%) |
Sep 14, 2022 | 8.850 | 9.495 | 8.910 | 9.000 | 40,309 | -0.41(-4.35%) |
Sep 13, 2022 | 9.000 | 9.629 | 8.456 | 9.409 | 54,586 | +0.11(+1.19%) |
Sep 12, 2022 | 10.35 | 10.39 | 8.550 | 9.299 | 193,481 | -1.20(-11.44%) |
Sep 09, 2022 | 11.10 | 11.70 | 10.22 | 10.50 | 144,277 | -0.97(-8.50%) |
Sep 08, 2022 | 11.14 | 12.00 | 10.71 | 11.47 | 87,690 | +0.10(+0.86%) |
Sep 07, 2022 | 11.25 | 11.55 | 10.24 | 11.38 | 82,949 | +0.04(+0.38%) |
Sep 06, 2022 | 12.75 | 12.83 | 10.58 | 11.33 | 125,586 | -1.57(-12.14%) |
Sep 02, 2022 | 12.57 | 12.90 | 12.06 | 12.90 | 59,911 | +0.11(+0.88%) |
Sep 01, 2022 | 12.30 | 12.80 | 11.34 | 12.79 | 107,023 | +0.20(+1.56%) |
Aug 31, 2022 | 12.15 | 12.90 | 11.79 | 12.59 | 92,921 | +0.07(+0.53%) |
Aug 30, 2022 | 14.70 | 14.70 | 11.25 | 12.53 | 262,107 | -2.47(-16.50%) |
Aug 29, 2022 | 13.19 | 15.45 | 12.90 | 15.00 | 532,886 | +1.90(+14.55%) |
Aug 26, 2022 | 13.57 | 13.57 | 12.30 | 13.10 | 203,527 | -0.55(-4.07%) |
Aug 25, 2022 | 12.91 | 14.10 | 12.68 | 13.65 | 383,643 | +0.45(+3.41%) |
Aug 24, 2022 | 11.55 | 13.65 | 10.88 | 13.20 | 629,923 | +1.80(+15.80%) |
Aug 23, 2022 | 10.50 | 12.90 | 10.05 | 11.40 | 594,362 | +1.05(+10.16%) |
Aug 22, 2022 | 10.80 | 10.80 | 9.150 | 10.35 | 198,507 | -0.45(-4.19%) |
Aug 19, 2022 | 10.95 | 11.97 | 10.12 | 10.80 | 486,509 | -1.92(-15.09%) |
Aug 18, 2022 | 16.05 | 18.00 | 10.60 | 12.72 | 6,220,243 | +4.46(+53.90%) |
Aug 17, 2022 | 7.800 | 8.693 | 7.502 | 8.265 | 1,357,022 | +0.20(+2.45%) |
Aug 16, 2022 | 8.550 | 8.625 | 7.856 | 8.067 | 249,089 | -0.44(-5.17%) |
Aug 15, 2022 | 12.15 | 15.30 | 8.296 | 8.507 | 4,626,256 | +0.58(+7.36%) |
Aug 12, 2022 | 7.950 | 8.207 | 7.767 | 7.923 | 4,672 | +0.05(+0.61%) |
Aug 11, 2022 | 8.248 | 8.253 | 7.671 | 7.875 | 5,552 | -0.22(-2.78%) |
Aug 10, 2022 | 7.650 | 8.797 | 7.500 | 8.100 | 19,280 | +0.60(+8.00%) |
Aug 09, 2022 | 7.650 | 7.770 | 7.500 | 7.500 | 3,727 | -0.30(-3.83%) |
Aug 08, 2022 | 7.650 | 7.798 | 7.348 | 7.798 | 5,374 | +0.57(+7.86%) |
Aug 05, 2022 | 7.650 | 7.950 | 7.050 | 7.230 | 18,325 | -0.24(-3.17%) |
Aug 04, 2022 | 7.353 | 7.688 | 7.350 | 7.467 | 2,514 | +0.11(+1.55%) |
Aug 03, 2022 | 7.200 | 7.800 | 7.200 | 7.353 | 3,975 | -0.11(-1.47%) |
Aug 02, 2022 | 6.750 | 7.800 | 6.768 | 7.463 | 2,637 | +0.24(+3.39%) |
Aug 01, 2022 | 7.431 | 7.650 | 7.086 | 7.218 | 3,284 | -0.21(-2.77%) |
Jul 29, 2022 | 7.551 | 8.100 | 7.086 | 7.423 | 7,194 | -0.17(-2.17%) |
Jul 28, 2022 | 7.875 | 8.447 | 7.500 | 7.588 | 2,086 | +0.13(+1.69%) |
Jul 27, 2022 | 7.688 | 7.688 | 7.351 | 7.463 | 2,165 | -0.11(-1.49%) |
Jul 26, 2022 | 7.680 | 7.875 | 7.575 | 7.575 | 1,987 | -0.43(-5.32%) |
Jul 25, 2022 | 7.950 | 8.250 | 7.500 | 8.001 | 3,473 | +0.05(+0.64%) |
Jul 22, 2022 | 8.250 | 8.550 | 7.050 | 7.950 | 9,456 | +0.30(+3.92%) |
Jul 21, 2022 | 7.200 | 7.830 | 7.260 | 7.650 | 4,959 | +0.25(+3.41%) |
Jul 20, 2022 | 7.500 | 7.619 | 7.275 | 7.398 | 2,767 | -0.04(-0.56%) |
Jul 19, 2022 | 7.200 | 7.639 | 7.200 | 7.440 | 4,295 | +0.24(+3.27%) |
Jul 18, 2022 | 8.248 | 8.248 | 5.851 | 7.205 | 11,247 | -0.41(-5.40%) |
Jul 15, 2022 | 7.800 | 7.950 | 7.500 | 7.615 | 6,047 | -0.20(-2.55%) |
Jul 14, 2022 | 8.175 | 8.250 | 7.815 | 7.815 | 935 | -0.13(-1.70%) |
Jul 13, 2022 | 8.355 | 8.355 | 7.804 | 7.950 | 767 | +0.03(+0.32%) |
Jul 12, 2022 | 8.086 | 8.250 | 7.875 | 7.925 | 5,290 | -0.16(-2.00%) |
Jul 11, 2022 | 8.332 | 8.332 | 7.800 | 8.086 | 5,721 | +0.05(+0.63%) |
Jul 08, 2022 | 8.250 | 8.250 | 7.950 | 8.036 | 4,124 | -0.14(-1.76%) |
Jul 07, 2022 | 7.830 | 8.400 | 7.830 | 8.180 | 3,306 | +0.38(+4.87%) |
Jul 06, 2022 | 7.800 | 8.250 | 7.800 | 7.800 | 3,052 | +0.15(+1.90%) |
Jul 05, 2022 | 7.984 | 7.984 | 7.612 | 7.654 | 3,360 | -0.45(-5.52%) |
Jul 01, 2022 | 8.475 | 8.625 | 7.950 | 8.101 | 2,027 | +0.00(+0.00%) |
Jun 30, 2022 | 8.700 | 8.700 | 7.952 | 8.101 | 1,141 | -0.06(-0.74%) |
Jun 29, 2022 | 7.800 | 8.187 | 7.560 | 8.162 | 9,704 | +0.36(+4.63%) |
Jun 28, 2022 | 7.798 | 7.970 | 7.650 | 7.800 | 6,732 | -0.15(-1.87%) |
Jun 27, 2022 | 8.107 | 8.389 | 7.533 | 7.949 | 2,775 | +0.42(+5.52%) |
Jun 24, 2022 | 8.025 | 9.237 | 7.533 | 7.533 | 8,590 | -0.49(-6.13%) |
Jun 23, 2022 | 8.248 | 8.659 | 7.966 | 8.025 | 4,625 | -0.22(-2.73%) |
Jun 22, 2022 | 8.295 | 8.865 | 8.220 | 8.250 | 2,006 | -0.16(-1.91%) |
Jun 21, 2022 | 8.100 | 9.300 | 8.100 | 8.411 | 2,831 | +0.01(+0.13%) |
Jun 17, 2022 | 8.695 | 9.057 | 8.152 | 8.400 | 3,910 | -0.30(-3.40%) |
Jun 16, 2022 | 8.755 | 9.008 | 8.313 | 8.695 | 2,942 | +0.30(+3.52%) |
Jun 15, 2022 | 8.966 | 9.720 | 8.265 | 8.400 | 3,343 | -0.16(-1.87%) |
Jun 14, 2022 | 9.150 | 9.450 | 8.530 | 8.560 | 5,804 | -0.63(-6.82%) |
Jun 13, 2022 | 9.750 | 9.750 | 8.730 | 9.188 | 1,783 | +0.06(+0.66%) |
Jun 10, 2022 | 10.96 | 11.47 | 9.015 | 9.127 | 12,669 | -1.82(-16.61%) |
Jun 09, 2022 | 11.10 | 11.55 | 10.25 | 10.95 | 6,908 | -0.45(-3.97%) |
Jun 08, 2022 | 10.35 | 11.40 | 9.606 | 11.40 | 7,662 | +1.64(+16.85%) |
Jun 07, 2022 | 10.20 | 10.65 | 9.750 | 9.755 | 8,896 | -0.44(-4.31%) |
Jun 06, 2022 | 9.150 | 10.88 | 8.896 | 10.19 | 27,643 | +1.20(+13.38%) |
Jun 03, 2022 | 8.290 | 9.000 | 8.290 | 8.991 | 7,485 | +0.53(+6.28%) |
Jun 02, 2022 | 7.950 | 8.700 | 7.950 | 8.460 | 5,187 | +0.21(+2.55%) |
Jun 01, 2022 | 8.268 | 8.550 | 7.800 | 8.250 | 4,017 | -0.14(-1.72%) |
May 31, 2022 | 8.550 | 8.553 | 8.250 | 8.394 | 2,993 | -0.24(-2.75%) |
May 27, 2022 | 8.400 | 9.000 | 8.400 | 8.631 | 6,754 | +0.22(+2.60%) |
May 26, 2022 | 7.950 | 8.848 | 7.950 | 8.412 | 2,718 | +0.46(+5.79%) |
May 25, 2022 | 7.800 | 8.250 | 7.800 | 7.952 | 3,360 | +0.15(+1.94%) |
May 24, 2022 | 7.950 | 8.415 | 7.560 | 7.800 | 2,213 | +0.00(+0.00%) |
May 23, 2022 | 8.550 | 8.550 | 7.500 | 7.800 | 7,124 | -0.16(-1.96%) |
May 20, 2022 | 8.400 | 8.839 | 7.500 | 7.956 | 11,506 | +0.35(+4.53%) |
May 19, 2022 | 7.500 | 8.250 | 7.392 | 7.611 | 1,752 | +0.17(+2.24%) |
May 18, 2022 | 8.550 | 8.486 | 7.248 | 7.444 | 3,682 | -0.50(-6.23%) |
May 17, 2022 | 8.250 | 8.252 | 7.842 | 7.939 | 6,195 | +0.29(+3.76%) |
May 16, 2022 | 7.350 | 7.896 | 7.350 | 7.652 | 2,639 | +0.39(+5.31%) |
May 13, 2022 | 7.311 | 7.801 | 6.938 | 7.266 | 8,252 | +0.32(+4.58%) |
May 12, 2022 | 6.153 | 7.019 | 6.153 | 6.948 | 7,436 | +0.05(+0.78%) |
May 11, 2022 | 7.500 | 7.650 | 6.763 | 6.894 | 10,172 | -0.36(-4.90%) |
May 10, 2022 | 7.202 | 8.730 | 6.449 | 7.250 | 21,616 | -0.03(-0.39%) |
May 09, 2022 | 9.150 | 9.302 | 6.909 | 7.278 | 35,715 | -2.09(-22.29%) |
May 06, 2022 | 9.975 | 9.984 | 9.201 | 9.366 | 9,675 | -0.45(-4.60%) |
May 05, 2022 | 10.50 | 10.50 | 9.752 | 9.818 | 3,762 | -0.38(-3.75%) |
May 04, 2022 | 10.35 | 10.35 | 9.976 | 10.20 | 2,432 | +0.00(+0.03%) |
May 03, 2022 | 10.50 | 10.50 | 9.967 | 10.20 | 4,323 | +0.29(+2.92%) |