Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.82 | 10.90 | 10.48 | 10.85 | 128,503 | -0.05(-0.46%) |
Apr 27, 2023 | 10.84 | 11.06 | 10.70 | 10.90 | 172,312 | +0.18(+1.68%) |
Apr 26, 2023 | 10.50 | 10.80 | 10.36 | 10.72 | 127,401 | +0.22(+2.10%) |
Apr 25, 2023 | 11.59 | 11.59 | 10.35 | 10.50 | 190,227 | -1.09(-9.40%) |
Apr 24, 2023 | 11.86 | 12.01 | 11.15 | 11.59 | 368,060 | -0.18(-1.53%) |
Apr 21, 2023 | 11.50 | 11.88 | 11.43 | 11.77 | 215,240 | +0.28(+2.44%) |
Apr 20, 2023 | 11.08 | 11.50 | 10.86 | 11.49 | 141,547 | +0.43(+3.84%) |
Apr 19, 2023 | 10.48 | 11.15 | 10.38 | 11.06 | 198,677 | +0.62(+5.99%) |
Apr 18, 2023 | 10.31 | 10.58 | 10.21 | 10.44 | 87,521 | +0.09(+0.87%) |
Apr 17, 2023 | 10.45 | 10.45 | 10.21 | 10.35 | 39,829 | +0.02(+0.19%) |
Apr 14, 2023 | 10.25 | 10.45 | 10.19 | 10.33 | 107,786 | +0.08(+0.78%) |
Apr 13, 2023 | 10.11 | 10.32 | 9.940 | 10.25 | 134,689 | +0.16(+1.59%) |
Apr 12, 2023 | 10.20 | 10.21 | 9.995 | 10.09 | 67,632 | -0.08(-0.79%) |
Apr 11, 2023 | 10.46 | 10.50 | 10.07 | 10.17 | 98,590 | -0.20(-1.93%) |
Apr 10, 2023 | 10.05 | 10.54 | 9.970 | 10.37 | 160,275 | +0.30(+2.98%) |
Apr 06, 2023 | 9.820 | 10.19 | 9.801 | 10.07 | 61,021 | +0.22(+2.23%) |
Apr 05, 2023 | 10.06 | 10.06 | 9.610 | 9.850 | 59,411 | -0.17(-1.70%) |
Apr 04, 2023 | 9.850 | 10.03 | 9.815 | 10.02 | 83,265 | +0.18(+1.83%) |
Apr 03, 2023 | 9.700 | 9.870 | 9.660 | 9.840 | 94,442 | +0.18(+1.86%) |
Mar 31, 2023 | 9.490 | 9.760 | 9.340 | 9.660 | 117,620 | +0.23(+2.44%) |
Mar 30, 2023 | 9.330 | 9.525 | 9.280 | 9.430 | 75,856 | +0.07(+0.75%) |
Mar 29, 2023 | 9.320 | 9.520 | 9.220 | 9.360 | 95,058 | -0.02(-0.21%) |
Mar 28, 2023 | 9.720 | 9.790 | 9.350 | 9.380 | 62,404 | -0.33(-3.40%) |
Mar 27, 2023 | 10.20 | 10.32 | 9.520 | 9.710 | 103,302 | -0.49(-4.80%) |
Mar 24, 2023 | 10.18 | 10.29 | 9.970 | 10.20 | 106,922 | +0.06(+0.59%) |
Mar 23, 2023 | 10.03 | 10.24 | 9.960 | 10.14 | 154,083 | +0.19(+1.91%) |
Mar 22, 2023 | 9.810 | 10.11 | 9.580 | 9.950 | 122,659 | +0.11(+1.12%) |
Mar 21, 2023 | 9.910 | 10.14 | 9.740 | 9.840 | 128,142 | -0.15(-1.50%) |
Mar 20, 2023 | 9.720 | 10.00 | 9.690 | 9.990 | 135,854 | +0.15(+1.52%) |
Mar 17, 2023 | 9.630 | 10.00 | 9.580 | 9.840 | 172,897 | +0.10(+1.03%) |
Mar 16, 2023 | 9.220 | 9.760 | 9.030 | 9.740 | 129,346 | +0.53(+5.75%) |
Mar 15, 2023 | 9.220 | 9.350 | 8.970 | 9.210 | 206,489 | -0.13(-1.39%) |
Mar 14, 2023 | 9.240 | 9.390 | 9.200 | 9.340 | 160,471 | +0.12(+1.30%) |
Mar 13, 2023 | 9.110 | 9.310 | 9.110 | 9.220 | 92,555 | +0.02(+0.22%) |
Mar 10, 2023 | 9.200 | 9.250 | 8.970 | 9.200 | 97,431 | +0.00(+0.00%) |
Mar 09, 2023 | 9.090 | 9.230 | 9.000 | 9.200 | 108,458 | +0.13(+1.43%) |
Mar 08, 2023 | 8.750 | 9.123 | 8.670 | 9.070 | 109,710 | +0.28(+3.19%) |
Mar 07, 2023 | 8.340 | 8.820 | 8.190 | 8.790 | 92,925 | +0.44(+5.27%) |
Mar 06, 2023 | 7.850 | 8.370 | 7.508 | 8.350 | 186,335 | +0.45(+5.70%) |
Mar 03, 2023 | 9.230 | 9.230 | 7.560 | 7.900 | 362,556 | -1.10(-12.22%) |
Mar 02, 2023 | 8.910 | 9.135 | 8.860 | 9.000 | 75,111 | -0.06(-0.66%) |
Mar 01, 2023 | 9.230 | 9.410 | 8.920 | 9.060 | 97,428 | -0.16(-1.74%) |
Feb 28, 2023 | 9.160 | 9.310 | 9.060 | 9.220 | 85,947 | +0.01(+0.11%) |
Feb 27, 2023 | 8.980 | 9.210 | 8.970 | 9.210 | 75,831 | +0.21(+2.33%) |
Feb 24, 2023 | 8.880 | 9.080 | 8.880 | 9.000 | 96,066 | +0.00(+0.00%) |
Feb 23, 2023 | 8.830 | 9.020 | 8.790 | 9.000 | 120,878 | +0.17(+1.93%) |
Feb 22, 2023 | 9.000 | 9.050 | 8.738 | 8.830 | 136,468 | -0.23(-2.54%) |
Feb 21, 2023 | 9.090 | 9.110 | 8.890 | 9.060 | 135,752 | -0.04(-0.44%) |
Feb 17, 2023 | 8.860 | 9.140 | 8.790 | 9.100 | 72,255 | +0.25(+2.82%) |
Feb 16, 2023 | 8.650 | 8.900 | 8.640 | 8.850 | 74,284 | +0.09(+1.03%) |
Feb 15, 2023 | 8.460 | 8.785 | 8.430 | 8.760 | 68,733 | +0.25(+2.94%) |
Feb 14, 2023 | 8.200 | 8.560 | 8.200 | 8.510 | 69,689 | +0.23(+2.78%) |
Feb 13, 2023 | 8.300 | 8.530 | 8.210 | 8.280 | 93,653 | -0.14(-1.66%) |
Feb 10, 2023 | 8.600 | 8.775 | 8.390 | 8.420 | 162,654 | -0.14(-1.64%) |
Feb 09, 2023 | 8.420 | 8.760 | 8.420 | 8.560 | 78,462 | +0.14(+1.66%) |
Feb 08, 2023 | 8.460 | 8.520 | 8.360 | 8.420 | 56,230 | +0.01(+0.12%) |
Feb 07, 2023 | 8.160 | 8.425 | 8.060 | 8.410 | 101,655 | +0.22(+2.69%) |
Feb 06, 2023 | 8.340 | 8.420 | 8.180 | 8.190 | 162,566 | -0.09(-1.09%) |
Feb 03, 2023 | 8.580 | 8.580 | 8.265 | 8.280 | 177,790 | -0.31(-3.61%) |
Feb 02, 2023 | 8.660 | 8.770 | 8.480 | 8.590 | 74,616 | -0.12(-1.38%) |
Feb 01, 2023 | 8.550 | 8.720 | 8.500 | 8.710 | 96,878 | +0.22(+2.59%) |
Jan 31, 2023 | 8.430 | 8.660 | 8.240 | 8.490 | 92,489 | +0.15(+1.80%) |
Jan 30, 2023 | 8.340 | 8.473 | 8.107 | 8.340 | 112,149 | +0.07(+0.85%) |
Jan 27, 2023 | 8.220 | 8.410 | 8.160 | 8.270 | 312,099 | +0.07(+0.85%) |
Jan 26, 2023 | 8.380 | 8.400 | 8.110 | 8.200 | 62,717 | -0.18(-2.15%) |
Jan 25, 2023 | 8.380 | 8.430 | 8.210 | 8.380 | 45,295 | +0.01(+0.12%) |
Jan 24, 2023 | 8.110 | 8.410 | 8.050 | 8.370 | 118,163 | +0.27(+3.33%) |
Jan 23, 2023 | 8.020 | 8.100 | 7.795 | 8.100 | 153,412 | +0.22(+2.79%) |
Jan 20, 2023 | 7.820 | 7.915 | 7.770 | 7.880 | 84,914 | +0.02(+0.25%) |
Jan 19, 2023 | 7.740 | 8.080 | 7.730 | 7.860 | 77,950 | +0.09(+1.16%) |
Jan 18, 2023 | 7.950 | 8.100 | 7.750 | 7.770 | 79,951 | -0.21(-2.63%) |
Jan 17, 2023 | 7.940 | 8.060 | 7.850 | 7.980 | 28,005 | +0.11(+1.40%) |
Jan 13, 2023 | 8.200 | 8.200 | 7.600 | 7.870 | 122,190 | -0.31(-3.79%) |
Jan 12, 2023 | 7.790 | 8.250 | 7.790 | 8.180 | 112,301 | +0.50(+6.51%) |
Jan 11, 2023 | 7.600 | 7.900 | 7.600 | 7.680 | 69,410 | +0.08(+1.05%) |
Jan 10, 2023 | 7.890 | 7.950 | 7.600 | 7.600 | 77,137 | -0.25(-3.18%) |
Jan 09, 2023 | 7.790 | 7.962 | 7.600 | 7.850 | 44,445 | +0.03(+0.38%) |
Jan 06, 2023 | 7.710 | 7.820 | 7.700 | 7.820 | 34,867 | +0.13(+1.69%) |
Jan 05, 2023 | 7.620 | 7.710 | 7.559 | 7.690 | 60,178 | +0.03(+0.39%) |
Jan 04, 2023 | 7.610 | 7.710 | 7.550 | 7.660 | 32,890 | +0.11(+1.46%) |
Jan 03, 2023 | 7.540 | 7.620 | 7.415 | 7.550 | 24,131 | -0.01(-0.13%) |
Dec 30, 2022 | 7.620 | 7.730 | 7.526 | 7.560 | 51,514 | -0.06(-0.79%) |
Dec 29, 2022 | 7.500 | 7.670 | 7.480 | 7.620 | 40,894 | +0.17(+2.28%) |
Dec 28, 2022 | 7.530 | 7.560 | 7.410 | 7.450 | 54,943 | -0.14(-1.84%) |
Dec 27, 2022 | 7.400 | 7.605 | 7.360 | 7.590 | 41,836 | +0.14(+1.88%) |
Dec 23, 2022 | 7.350 | 7.480 | 7.230 | 7.450 | 37,984 | +0.15(+2.05%) |
Dec 22, 2022 | 7.570 | 7.570 | 7.210 | 7.300 | 63,814 | -0.26(-3.44%) |
Dec 21, 2022 | 7.700 | 7.710 | 7.550 | 7.560 | 89,821 | -0.07(-0.92%) |
Dec 20, 2022 | 7.340 | 7.710 | 7.200 | 7.630 | 178,064 | +0.29(+3.95%) |
Dec 19, 2022 | 7.250 | 7.340 | 7.120 | 7.340 | 78,920 | +0.12(+1.66%) |
Dec 16, 2022 | 7.220 | 7.290 | 7.050 | 7.220 | 84,477 | +0.05(+0.70%) |
Dec 15, 2022 | 7.210 | 7.290 | 7.130 | 7.170 | 78,728 | -0.08(-1.10%) |
Dec 14, 2022 | 7.220 | 7.380 | 7.160 | 7.250 | 40,007 | +0.06(+0.83%) |
Dec 13, 2022 | 7.360 | 7.360 | 7.180 | 7.190 | 76,046 | -0.07(-0.96%) |
Dec 12, 2022 | 7.180 | 7.280 | 7.075 | 7.260 | 91,597 | +0.12(+1.68%) |
Dec 09, 2022 | 7.100 | 7.240 | 7.030 | 7.140 | 37,078 | +0.00(+0.00%) |
Dec 08, 2022 | 7.110 | 7.200 | 7.075 | 7.140 | 22,542 | +0.09(+1.28%) |
Dec 07, 2022 | 7.090 | 7.100 | 6.970 | 7.050 | 34,864 | -0.04(-0.56%) |
Dec 06, 2022 | 7.190 | 7.190 | 7.005 | 7.090 | 21,355 | -0.06(-0.84%) |
Dec 05, 2022 | 7.410 | 7.410 | 7.010 | 7.150 | 61,140 | -0.25(-3.38%) |
Dec 02, 2022 | 7.340 | 7.430 | 7.290 | 7.400 | 35,612 | +0.02(+0.27%) |
Dec 01, 2022 | 7.330 | 7.420 | 7.330 | 7.380 | 39,030 | +0.04(+0.54%) |
Nov 30, 2022 | 7.280 | 7.370 | 7.220 | 7.340 | 71,348 | +0.02(+0.27%) |
Nov 29, 2022 | 7.160 | 7.440 | 6.680 | 7.320 | 91,620 | +0.13(+1.81%) |
Nov 28, 2022 | 7.120 | 7.200 | 7.015 | 7.190 | 49,861 | +0.07(+0.98%) |
Nov 25, 2022 | 7.190 | 7.190 | 7.110 | 7.120 | 14,166 | -0.08(-1.11%) |
Nov 23, 2022 | 6.950 | 7.210 | 6.830 | 7.200 | 41,675 | +0.28(+4.05%) |
Nov 22, 2022 | 6.930 | 6.930 | 6.810 | 6.920 | 22,033 | +0.00(+0.00%) |
Nov 21, 2022 | 6.870 | 6.960 | 6.780 | 6.920 | 39,205 | +0.06(+0.87%) |
Nov 18, 2022 | 6.940 | 7.000 | 6.860 | 6.860 | 21,821 | -0.09(-1.29%) |
Nov 17, 2022 | 6.840 | 7.010 | 6.830 | 6.950 | 55,230 | +0.03(+0.43%) |
Nov 16, 2022 | 6.900 | 6.920 | 6.780 | 6.920 | 13,604 | -0.07(-1.00%) |
Nov 15, 2022 | 7.150 | 7.250 | 6.822 | 6.990 | 119,730 | -0.08(-1.13%) |
Nov 14, 2022 | 6.810 | 7.110 | 6.790 | 7.070 | 118,628 | +0.24(+3.51%) |
Nov 11, 2022 | 6.960 | 6.960 | 6.800 | 6.830 | 42,160 | +0.01(+0.15%) |
Nov 10, 2022 | 7.050 | 7.150 | 6.810 | 6.820 | 28,842 | -0.12(-1.73%) |
Nov 09, 2022 | 6.850 | 6.960 | 6.763 | 6.940 | 49,503 | +0.01(+0.14%) |
Nov 08, 2022 | 6.925 | 7.000 | 6.850 | 6.930 | 30,642 | +0.00(+0.00%) |
Nov 07, 2022 | 6.900 | 6.960 | 6.880 | 6.930 | 17,340 | +0.10(+1.46%) |
Nov 04, 2022 | 6.920 | 6.920 | 6.780 | 6.830 | 36,749 | +0.05(+0.74%) |
Nov 03, 2022 | 6.520 | 6.810 | 6.520 | 6.780 | 28,412 | +0.21(+3.20%) |
Nov 02, 2022 | 6.500 | 6.625 | 6.400 | 6.570 | 37,519 | -0.10(-1.50%) |
Nov 01, 2022 | 6.600 | 6.715 | 6.500 | 6.670 | 39,843 | +0.12(+1.83%) |
Oct 31, 2022 | 6.420 | 6.600 | 6.390 | 6.550 | 37,721 | +0.06(+0.92%) |
Oct 28, 2022 | 6.680 | 6.710 | 6.440 | 6.490 | 24,415 | -0.22(-3.28%) |
Oct 27, 2022 | 6.720 | 6.720 | 6.450 | 6.710 | 59,042 | +0.04(+0.60%) |
Oct 26, 2022 | 6.253 | 6.690 | 6.253 | 6.670 | 43,439 | +0.44(+7.06%) |
Oct 25, 2022 | 5.930 | 6.290 | 5.910 | 6.230 | 44,197 | +0.30(+5.06%) |
Oct 24, 2022 | 5.840 | 5.970 | 5.800 | 5.930 | 55,147 | +0.08(+1.37%) |
Oct 21, 2022 | 5.700 | 5.890 | 5.700 | 5.850 | 83,089 | +0.10(+1.74%) |
Oct 20, 2022 | 5.870 | 5.950 | 5.750 | 5.750 | 45,305 | -0.13(-2.21%) |
Oct 19, 2022 | 5.870 | 5.990 | 5.870 | 5.880 | 35,589 | -0.04(-0.68%) |
Oct 18, 2022 | 5.960 | 5.970 | 5.890 | 5.920 | 29,117 | +0.01(+0.17%) |
Oct 17, 2022 | 5.940 | 6.060 | 5.900 | 5.910 | 27,469 | +0.03(+0.51%) |
Oct 14, 2022 | 5.760 | 5.925 | 5.760 | 5.880 | 56,111 | +0.08(+1.38%) |
Oct 13, 2022 | 5.600 | 5.840 | 5.550 | 5.800 | 50,363 | +0.14(+2.47%) |
Oct 12, 2022 | 5.690 | 5.710 | 5.600 | 5.660 | 45,468 | -0.06(-1.05%) |
Oct 11, 2022 | 5.790 | 5.850 | 5.685 | 5.720 | 27,335 | -0.09(-1.55%) |
Oct 10, 2022 | 5.910 | 5.910 | 5.780 | 5.810 | 24,553 | -0.12(-2.02%) |
Oct 07, 2022 | 5.960 | 5.985 | 5.885 | 5.930 | 26,151 | -0.12(-1.98%) |
Oct 06, 2022 | 5.960 | 6.070 | 5.890 | 6.050 | 34,293 | +0.09(+1.51%) |
Oct 05, 2022 | 5.890 | 5.970 | 5.870 | 5.960 | 17,558 | +0.04(+0.68%) |
Oct 04, 2022 | 6.020 | 6.150 | 5.920 | 5.920 | 50,490 | -0.04(-0.67%) |
Oct 03, 2022 | 6.010 | 6.197 | 5.935 | 5.960 | 102,714 | -0.04(-0.67%) |
Sep 30, 2022 | 5.850 | 6.036 | 5.850 | 6.000 | 148,111 | +0.10(+1.69%) |
Sep 29, 2022 | 5.780 | 5.960 | 5.730 | 5.900 | 47,980 | +0.09(+1.55%) |
Sep 28, 2022 | 5.650 | 5.850 | 5.650 | 5.810 | 40,522 | +0.13(+2.29%) |
Sep 27, 2022 | 5.630 | 5.700 | 5.570 | 5.680 | 37,477 | +0.05(+0.89%) |
Sep 26, 2022 | 5.610 | 5.730 | 5.530 | 5.630 | 45,287 | +0.01(+0.18%) |
Sep 23, 2022 | 5.570 | 5.640 | 5.460 | 5.620 | 72,661 | -0.01(-0.18%) |
Sep 22, 2022 | 5.810 | 5.810 | 5.590 | 5.630 | 89,321 | -0.22(-3.76%) |
Sep 21, 2022 | 5.840 | 5.900 | 5.807 | 5.850 | 57,191 | -0.01(-0.17%) |
Sep 20, 2022 | 5.700 | 5.860 | 5.700 | 5.860 | 42,415 | +0.11(+1.91%) |
Sep 19, 2022 | 5.780 | 5.780 | 5.660 | 5.750 | 70,314 | -0.04(-0.69%) |
Sep 16, 2022 | 5.720 | 5.805 | 5.690 | 5.790 | 63,671 | -0.04(-0.69%) |
Sep 15, 2022 | 5.780 | 5.850 | 5.720 | 5.830 | 76,807 | +0.03(+0.52%) |
Sep 14, 2022 | 5.980 | 5.980 | 5.790 | 5.800 | 32,710 | -0.14(-2.36%) |
Sep 13, 2022 | 5.770 | 5.960 | 5.770 | 5.940 | 80,119 | +0.11(+1.89%) |
Sep 12, 2022 | 5.790 | 5.950 | 5.780 | 5.830 | 34,550 | +0.11(+1.92%) |
Sep 09, 2022 | 5.810 | 5.895 | 5.680 | 5.720 | 158,920 | -0.02(-0.35%) |
Sep 08, 2022 | 5.620 | 5.900 | 5.620 | 5.740 | 114,447 | +0.06(+1.06%) |
Sep 07, 2022 | 5.650 | 5.780 | 5.620 | 5.680 | 94,665 | -0.01(-0.18%) |
Sep 06, 2022 | 5.810 | 5.830 | 5.650 | 5.690 | 89,164 | -0.12(-2.07%) |
Sep 02, 2022 | 5.880 | 5.880 | 5.720 | 5.810 | 67,839 | -0.06(-1.02%) |
Sep 01, 2022 | 5.860 | 5.890 | 5.700 | 5.870 | 72,320 | -0.06(-1.01%) |
Aug 31, 2022 | 5.870 | 6.000 | 5.860 | 5.930 | 68,998 | +0.07(+1.19%) |
Aug 30, 2022 | 5.920 | 6.000 | 5.850 | 5.860 | 96,824 | -0.08(-1.35%) |
Aug 29, 2022 | 5.990 | 6.120 | 5.910 | 5.940 | 155,338 | -0.15(-2.46%) |
Aug 26, 2022 | 6.200 | 6.200 | 6.040 | 6.090 | 30,465 | -0.09(-1.46%) |
Aug 25, 2022 | 6.190 | 6.250 | 6.138 | 6.180 | 66,434 | -0.02(-0.32%) |
Aug 24, 2022 | 6.090 | 6.230 | 6.015 | 6.200 | 157,608 | +0.16(+2.65%) |
Aug 23, 2022 | 6.000 | 6.130 | 5.970 | 6.040 | 74,121 | +0.05(+0.83%) |
Aug 22, 2022 | 6.310 | 6.330 | 5.990 | 5.990 | 86,102 | -0.35(-5.52%) |
Aug 19, 2022 | 6.200 | 6.360 | 6.140 | 6.340 | 93,345 | +0.09(+1.44%) |
Aug 18, 2022 | 6.110 | 6.370 | 6.070 | 6.250 | 118,655 | +0.11(+1.79%) |
Aug 17, 2022 | 6.460 | 6.460 | 6.120 | 6.140 | 130,906 | -0.35(-5.39%) |
Aug 16, 2022 | 6.500 | 6.580 | 6.420 | 6.490 | 76,394 | -0.01(-0.15%) |
Aug 15, 2022 | 6.350 | 6.540 | 6.260 | 6.500 | 47,427 | +0.07(+1.09%) |
Aug 12, 2022 | 6.270 | 6.480 | 6.250 | 6.430 | 66,156 | +0.19(+3.04%) |
Aug 11, 2022 | 6.300 | 6.380 | 6.120 | 6.240 | 70,959 | -0.07(-1.11%) |
Aug 10, 2022 | 6.240 | 6.320 | 6.180 | 6.310 | 45,309 | +0.11(+1.77%) |
Aug 09, 2022 | 6.540 | 6.540 | 6.180 | 6.200 | 108,249 | -0.35(-5.34%) |
Aug 08, 2022 | 6.500 | 6.600 | 6.280 | 6.550 | 208,177 | +0.01(+0.15%) |
Aug 05, 2022 | 6.390 | 6.600 | 6.320 | 6.540 | 105,611 | +0.01(+0.15%) |
Aug 04, 2022 | 6.780 | 7.000 | 6.490 | 6.530 | 203,021 | -0.30(-4.39%) |
Aug 03, 2022 | 7.900 | 7.900 | 6.470 | 6.830 | 429,564 | -1.13(-14.20%) |
Aug 02, 2022 | 7.860 | 8.060 | 7.860 | 7.960 | 256,358 | +0.04(+0.51%) |
Aug 01, 2022 | 7.750 | 7.950 | 7.700 | 7.920 | 134,111 | +0.07(+0.89%) |
Jul 29, 2022 | 7.880 | 7.970 | 7.840 | 7.850 | 114,618 | -0.07(-0.88%) |
Jul 28, 2022 | 7.730 | 7.930 | 7.670 | 7.920 | 88,772 | +0.16(+2.06%) |
Jul 27, 2022 | 7.650 | 7.785 | 7.600 | 7.760 | 61,487 | +0.07(+0.91%) |
Jul 26, 2022 | 7.750 | 7.805 | 7.660 | 7.690 | 79,966 | -0.10(-1.28%) |
Jul 25, 2022 | 7.840 | 7.840 | 7.750 | 7.790 | 127,986 | -0.05(-0.64%) |
Jul 22, 2022 | 7.800 | 7.870 | 7.780 | 7.840 | 114,344 | +0.03(+0.38%) |
Jul 21, 2022 | 7.730 | 7.848 | 7.680 | 7.810 | 127,627 | +0.08(+1.03%) |
Jul 20, 2022 | 7.410 | 7.760 | 7.400 | 7.730 | 271,974 | +0.14(+1.84%) |
Jul 19, 2022 | 7.450 | 7.620 | 7.270 | 7.590 | 325,647 | +0.22(+2.99%) |
Jul 18, 2022 | 7.180 | 7.480 | 7.175 | 7.370 | 211,530 | +0.16(+2.22%) |
Jul 15, 2022 | 7.160 | 7.230 | 7.070 | 7.210 | 74,716 | +0.15(+2.12%) |
Jul 14, 2022 | 6.970 | 7.170 | 6.945 | 7.060 | 117,767 | +0.04(+0.57%) |
Jul 13, 2022 | 6.820 | 7.110 | 6.720 | 7.020 | 228,708 | +0.18(+2.63%) |
Jul 12, 2022 | 6.700 | 6.930 | 6.450 | 6.840 | 177,048 | +0.17(+2.55%) |
Jul 11, 2022 | 6.460 | 6.810 | 6.440 | 6.670 | 133,012 | +0.14(+2.14%) |
Jul 08, 2022 | 6.350 | 6.590 | 6.330 | 6.530 | 83,723 | +0.18(+2.83%) |
Jul 07, 2022 | 5.900 | 6.430 | 5.900 | 6.350 | 507,821 | +0.43(+7.26%) |
Jul 06, 2022 | 5.480 | 5.940 | 5.450 | 5.920 | 226,638 | +0.39(+7.05%) |
Jul 05, 2022 | 5.430 | 5.585 | 5.360 | 5.530 | 147,676 | +0.10(+1.84%) |
Jul 01, 2022 | 5.410 | 5.580 | 5.400 | 5.430 | 238,919 | +0.05(+0.93%) |
Jun 30, 2022 | 5.420 | 5.540 | 5.380 | 5.380 | 198,409 | -0.12(-2.18%) |
Jun 29, 2022 | 5.500 | 5.610 | 5.480 | 5.500 | 157,550 | -0.04(-0.72%) |
Jun 28, 2022 | 5.840 | 5.880 | 5.530 | 5.540 | 99,417 | -0.25(-4.32%) |
Jun 27, 2022 | 5.700 | 5.810 | 5.620 | 5.790 | 134,947 | +0.06(+1.05%) |
Jun 24, 2022 | 5.600 | 5.990 | 5.600 | 5.730 | 4,294,264 | +0.19(+3.43%) |
Jun 23, 2022 | 5.530 | 5.570 | 5.400 | 5.540 | 285,502 | +0.08(+1.47%) |
Jun 22, 2022 | 5.340 | 5.680 | 5.340 | 5.460 | 252,202 | +0.09(+1.68%) |
Jun 21, 2022 | 5.510 | 5.590 | 5.330 | 5.370 | 353,654 | -0.06(-1.10%) |
Jun 17, 2022 | 5.210 | 5.530 | 5.210 | 5.430 | 259,216 | +0.19(+3.63%) |
Jun 16, 2022 | 5.280 | 5.370 | 5.200 | 5.240 | 259,648 | -0.07(-1.32%) |
Jun 15, 2022 | 5.520 | 5.520 | 5.250 | 5.310 | 249,763 | -0.15(-2.75%) |
Jun 14, 2022 | 5.700 | 5.700 | 5.330 | 5.460 | 201,069 | -0.25(-4.38%) |
Jun 13, 2022 | 5.320 | 5.770 | 5.250 | 5.710 | 280,763 | +0.30(+5.55%) |
Jun 10, 2022 | 5.530 | 5.590 | 5.390 | 5.410 | 149,555 | -0.23(-4.08%) |
Jun 09, 2022 | 5.700 | 5.840 | 5.530 | 5.640 | 156,519 | -0.08(-1.40%) |
Jun 08, 2022 | 5.610 | 5.960 | 5.550 | 5.720 | 150,222 | +0.07(+1.24%) |
Jun 07, 2022 | 5.410 | 5.730 | 5.410 | 5.650 | 190,780 | +0.15(+2.73%) |
Jun 06, 2022 | 5.760 | 5.760 | 5.480 | 5.500 | 293,155 | -0.26(-4.51%) |
Jun 03, 2022 | 5.670 | 5.880 | 5.615 | 5.760 | 150,454 | +0.06(+1.05%) |
Jun 02, 2022 | 5.450 | 5.710 | 5.440 | 5.700 | 177,123 | +0.25(+4.59%) |
Jun 01, 2022 | 5.690 | 5.765 | 5.430 | 5.450 | 158,653 | -0.29(-5.05%) |
May 31, 2022 | 5.800 | 5.870 | 5.700 | 5.740 | 87,258 | -0.07(-1.20%) |
May 27, 2022 | 5.770 | 5.860 | 5.770 | 5.810 | 53,148 | +0.08(+1.40%) |
May 26, 2022 | 5.630 | 5.830 | 5.600 | 5.730 | 66,884 | +0.16(+2.87%) |
May 25, 2022 | 5.510 | 5.610 | 5.510 | 5.570 | 48,478 | +0.07(+1.27%) |
May 24, 2022 | 5.470 | 5.540 | 5.420 | 5.500 | 82,904 | -0.03(-0.54%) |
May 23, 2022 | 5.610 | 5.610 | 5.495 | 5.530 | 66,378 | +0.00(+0.00%) |
May 20, 2022 | 5.500 | 5.550 | 5.430 | 5.530 | 96,682 | +0.09(+1.65%) |
May 19, 2022 | 5.450 | 5.620 | 5.420 | 5.440 | 123,583 | -0.07(-1.27%) |
May 18, 2022 | 5.560 | 5.780 | 5.480 | 5.510 | 131,825 | -0.17(-2.99%) |
May 17, 2022 | 5.400 | 5.760 | 5.400 | 5.680 | 182,197 | +0.27(+4.99%) |
May 16, 2022 | 5.330 | 5.540 | 5.330 | 5.410 | 121,569 | +0.26(+5.05%) |
May 13, 2022 | 5.060 | 5.250 | 4.960 | 5.150 | 168,864 | +0.10(+1.98%) |
May 12, 2022 | 4.980 | 5.210 | 4.800 | 5.050 | 140,695 | +0.03(+0.60%) |
May 11, 2022 | 5.560 | 5.600 | 4.980 | 5.020 | 95,357 | -0.57(-10.20%) |
May 10, 2022 | 5.340 | 5.650 | 5.272 | 5.590 | 177,946 | +0.33(+6.27%) |
May 09, 2022 | 5.110 | 5.290 | 5.013 | 5.260 | 150,142 | +0.04(+0.77%) |
May 06, 2022 | 5.440 | 5.490 | 5.190 | 5.220 | 59,625 | -0.23(-4.22%) |
May 05, 2022 | 5.560 | 5.780 | 5.400 | 5.450 | 137,271 | -0.19(-3.37%) |
May 04, 2022 | 5.150 | 5.720 | 5.115 | 5.640 | 314,915 | +0.52(+10.16%) |
May 03, 2022 | 5.040 | 5.130 | 5.020 | 5.120 | 116,788 | +0.08(+1.59%) |