Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.750 | 8.760 | 8.600 | 8.610 | 462,783 | -0.14(-1.60%) |
Apr 27, 2023 | 8.800 | 8.900 | 8.735 | 8.750 | 469,231 | +0.04(+0.52%) |
Apr 26, 2023 | 8.710 | 8.730 | 8.635 | 8.705 | 346,542 | -0.07(-0.85%) |
Apr 25, 2023 | 8.680 | 8.885 | 8.650 | 8.780 | 401,207 | +0.06(+0.69%) |
Apr 24, 2023 | 8.680 | 8.775 | 8.640 | 8.720 | 465,787 | +0.03(+0.35%) |
Apr 21, 2023 | 8.930 | 8.940 | 8.690 | 8.690 | 365,748 | -0.26(-2.91%) |
Apr 20, 2023 | 9.140 | 9.170 | 8.770 | 8.950 | 331,995 | -0.23(-2.51%) |
Apr 19, 2023 | 9.160 | 9.220 | 9.100 | 9.180 | 513,072 | +0.01(+0.11%) |
Apr 18, 2023 | 9.010 | 9.180 | 8.950 | 9.170 | 324,026 | +0.16(+1.78%) |
Apr 17, 2023 | 9.080 | 9.080 | 8.960 | 9.010 | 260,497 | -0.06(-0.66%) |
Apr 14, 2023 | 9.110 | 9.180 | 9.000 | 9.070 | 246,693 | +0.01(+0.11%) |
Apr 13, 2023 | 8.980 | 9.075 | 8.880 | 9.060 | 281,167 | +0.11(+1.23%) |
Apr 12, 2023 | 8.830 | 9.010 | 8.830 | 8.950 | 290,494 | +0.15(+1.70%) |
Apr 11, 2023 | 8.850 | 8.910 | 8.740 | 8.800 | 537,288 | +0.01(+0.11%) |
Apr 10, 2023 | 8.760 | 8.850 | 8.710 | 8.790 | 520,593 | +0.08(+0.92%) |
Apr 06, 2023 | 8.700 | 8.800 | 8.650 | 8.710 | 281,356 | +0.05(+0.58%) |
Apr 05, 2023 | 8.460 | 8.670 | 8.430 | 8.660 | 328,369 | +0.13(+1.52%) |
Apr 04, 2023 | 8.620 | 8.650 | 8.440 | 8.530 | 315,992 | -0.01(-0.12%) |
Apr 03, 2023 | 8.630 | 8.660 | 8.400 | 8.540 | 376,033 | -0.06(-0.70%) |
Mar 31, 2023 | 8.500 | 8.675 | 8.490 | 8.600 | 661,338 | +0.10(+1.18%) |
Mar 30, 2023 | 8.600 | 8.630 | 8.410 | 8.500 | 334,473 | -0.02(-0.23%) |
Mar 29, 2023 | 8.570 | 8.650 | 8.440 | 8.520 | 281,241 | +0.00(+0.00%) |
Mar 28, 2023 | 8.500 | 8.610 | 8.475 | 8.520 | 265,975 | -0.01(-0.12%) |
Mar 27, 2023 | 8.440 | 8.575 | 8.320 | 8.530 | 460,838 | +0.16(+1.91%) |
Mar 24, 2023 | 8.090 | 8.410 | 8.025 | 8.370 | 435,234 | +0.23(+2.83%) |
Mar 23, 2023 | 8.035 | 8.315 | 8.020 | 8.140 | 395,342 | +0.01(+0.12%) |
Mar 22, 2023 | 8.340 | 8.445 | 8.135 | 8.130 | 580,153 | -0.20(-2.40%) |
Mar 21, 2023 | 8.380 | 8.480 | 8.320 | 8.330 | 689,704 | +0.12(+1.46%) |
Mar 20, 2023 | 8.270 | 8.405 | 8.210 | 8.210 | 933,029 | -0.02(-0.24%) |
Mar 17, 2023 | 8.250 | 8.350 | 8.090 | 8.230 | 1,675,879 | -0.08(-0.96%) |
Mar 16, 2023 | 8.180 | 8.490 | 8.120 | 8.310 | 773,510 | +0.09(+1.09%) |
Mar 15, 2023 | 8.290 | 8.320 | 8.130 | 8.220 | 1,691,564 | -0.25(-2.95%) |
Mar 14, 2023 | 8.500 | 8.610 | 8.370 | 8.470 | 532,713 | +0.18(+2.17%) |
Mar 13, 2023 | 8.320 | 8.550 | 8.270 | 8.290 | 537,398 | -0.27(-3.15%) |
Mar 10, 2023 | 8.650 | 8.740 | 8.525 | 8.560 | 524,833 | -0.16(-1.83%) |
Mar 09, 2023 | 8.850 | 8.977 | 8.700 | 8.720 | 397,880 | -0.15(-1.69%) |
Mar 08, 2023 | 8.900 | 8.965 | 8.730 | 8.870 | 758,072 | -0.05(-0.56%) |
Mar 07, 2023 | 8.890 | 8.980 | 8.760 | 8.920 | 604,369 | +0.04(+0.45%) |
Mar 06, 2023 | 9.100 | 9.100 | 8.765 | 8.880 | 484,843 | -0.18(-1.99%) |
Mar 03, 2023 | 8.940 | 9.145 | 8.910 | 9.060 | 345,011 | +0.16(+1.80%) |
Mar 02, 2023 | 8.780 | 8.930 | 8.730 | 8.900 | 340,097 | +0.03(+0.34%) |
Mar 01, 2023 | 8.780 | 8.930 | 8.773 | 8.870 | 412,207 | +0.05(+0.57%) |
Feb 28, 2023 | 8.900 | 9.000 | 8.820 | 8.820 | 519,221 | -0.05(-0.56%) |
Feb 27, 2023 | 8.920 | 9.018 | 8.825 | 8.870 | 294,886 | -0.01(-0.11%) |
Feb 24, 2023 | 8.800 | 8.950 | 8.650 | 8.880 | 415,341 | +0.00(+0.00%) |
Feb 23, 2023 | 8.940 | 9.040 | 8.830 | 8.880 | 1,009,786 | -0.06(-0.67%) |
Feb 22, 2023 | 8.980 | 9.055 | 8.930 | 8.940 | 790,903 | +0.00(+0.00%) |
Feb 21, 2023 | 9.000 | 9.080 | 8.865 | 8.940 | 665,299 | -0.18(-1.97%) |
Feb 17, 2023 | 9.130 | 9.220 | 9.080 | 9.120 | 606,596 | +0.01(+0.11%) |
Feb 16, 2023 | 9.080 | 9.170 | 8.940 | 9.110 | 398,204 | +0.02(+0.22%) |
Feb 15, 2023 | 8.960 | 9.130 | 8.930 | 9.090 | 408,166 | +0.09(+1.00%) |
Feb 14, 2023 | 9.190 | 9.235 | 8.973 | 9.000 | 806,655 | -0.27(-2.91%) |
Feb 13, 2023 | 8.920 | 9.290 | 8.880 | 9.270 | 452,275 | +0.34(+3.81%) |
Feb 10, 2023 | 9.080 | 9.170 | 8.910 | 8.930 | 859,551 | -0.16(-1.76%) |
Feb 09, 2023 | 9.140 | 9.255 | 9.070 | 9.090 | 487,926 | -0.05(-0.55%) |
Feb 08, 2023 | 9.100 | 9.255 | 9.020 | 9.140 | 410,719 | +0.07(+0.77%) |
Feb 07, 2023 | 9.250 | 9.370 | 8.940 | 9.070 | 763,904 | -0.24(-2.58%) |
Feb 06, 2023 | 9.300 | 9.355 | 9.130 | 9.310 | 465,920 | -0.03(-0.32%) |
Feb 03, 2023 | 9.380 | 9.730 | 9.152 | 9.340 | 1,548,447 | +0.31(+3.43%) |
Feb 02, 2023 | 9.590 | 9.660 | 9.000 | 9.030 | 1,040,253 | +0.00(+0.00%) |
Feb 01, 2023 | 9.020 | 9.180 | 8.880 | 9.030 | 715,848 | -0.08(-0.88%) |
Jan 31, 2023 | 8.860 | 9.195 | 8.810 | 9.110 | 359,691 | +0.24(+2.71%) |
Jan 30, 2023 | 9.030 | 9.085 | 8.870 | 8.870 | 285,957 | -0.17(-1.88%) |
Jan 27, 2023 | 9.070 | 9.250 | 8.995 | 9.040 | 274,575 | -0.03(-0.33%) |
Jan 26, 2023 | 9.300 | 9.325 | 9.030 | 9.070 | 432,141 | -0.21(-2.26%) |
Jan 25, 2023 | 9.090 | 9.405 | 9.040 | 9.280 | 1,524,136 | +0.10(+1.09%) |
Jan 24, 2023 | 9.080 | 9.210 | 8.930 | 9.180 | 792,629 | +0.11(+1.21%) |
Jan 23, 2023 | 8.590 | 9.115 | 8.430 | 9.070 | 1,432,401 | +0.44(+5.10%) |
Jan 20, 2023 | 8.610 | 8.720 | 8.485 | 8.630 | 332,073 | +0.12(+1.41%) |
Jan 19, 2023 | 8.440 | 8.550 | 8.360 | 8.510 | 276,648 | +0.01(+0.12%) |
Jan 18, 2023 | 8.650 | 8.680 | 8.450 | 8.500 | 332,566 | -0.11(-1.28%) |
Jan 17, 2023 | 8.720 | 8.810 | 8.610 | 8.610 | 325,115 | -0.12(-1.37%) |
Jan 13, 2023 | 8.780 | 8.830 | 8.640 | 8.730 | 453,812 | -0.14(-1.58%) |
Jan 12, 2023 | 9.060 | 9.070 | 8.800 | 8.870 | 412,301 | -0.13(-1.44%) |
Jan 11, 2023 | 9.130 | 9.166 | 8.955 | 9.000 | 1,171,311 | -0.09(-0.99%) |
Jan 10, 2023 | 8.890 | 9.165 | 8.880 | 9.090 | 920,155 | +0.27(+3.06%) |
Jan 09, 2023 | 8.970 | 9.090 | 8.810 | 8.820 | 361,666 | -0.08(-0.90%) |
Jan 06, 2023 | 8.770 | 8.990 | 8.720 | 8.900 | 597,283 | +0.22(+2.53%) |
Jan 05, 2023 | 8.690 | 8.720 | 8.527 | 8.680 | 633,996 | -0.04(-0.46%) |
Jan 04, 2023 | 8.650 | 8.850 | 8.625 | 8.720 | 1,049,700 | +0.39(+4.68%) |
Jan 03, 2023 | 8.260 | 8.490 | 8.210 | 8.330 | 488,914 | +0.18(+2.21%) |
Dec 30, 2022 | 8.220 | 8.285 | 8.115 | 8.150 | 580,018 | -0.08(-0.97%) |
Dec 29, 2022 | 8.150 | 8.320 | 8.150 | 8.230 | 299,251 | +0.11(+1.35%) |
Dec 28, 2022 | 8.460 | 8.500 | 8.070 | 8.120 | 356,880 | -0.36(-4.25%) |
Dec 27, 2022 | 8.350 | 8.530 | 8.240 | 8.480 | 303,158 | +0.15(+1.80%) |
Dec 23, 2022 | 8.190 | 8.400 | 8.190 | 8.330 | 353,291 | +0.12(+1.46%) |
Dec 22, 2022 | 8.280 | 8.340 | 8.110 | 8.210 | 947,783 | -0.11(-1.32%) |
Dec 21, 2022 | 8.230 | 8.487 | 8.180 | 8.320 | 568,515 | +0.14(+1.71%) |
Dec 20, 2022 | 8.510 | 8.670 | 8.140 | 8.180 | 676,795 | -0.32(-3.76%) |
Dec 19, 2022 | 8.470 | 8.640 | 8.460 | 8.500 | 747,902 | +0.06(+0.71%) |
Dec 16, 2022 | 8.210 | 8.460 | 8.100 | 8.440 | 1,710,757 | +0.19(+2.30%) |
Dec 15, 2022 | 8.400 | 8.400 | 8.180 | 8.250 | 638,301 | -0.17(-2.02%) |
Dec 14, 2022 | 8.400 | 8.479 | 8.270 | 8.420 | 665,062 | +0.01(+0.12%) |
Dec 13, 2022 | 8.570 | 8.600 | 8.300 | 8.410 | 942,433 | +0.04(+0.48%) |
Dec 12, 2022 | 8.000 | 8.420 | 7.910 | 8.370 | 881,421 | +0.36(+4.49%) |
Dec 09, 2022 | 8.180 | 8.310 | 7.940 | 8.010 | 1,464,274 | -0.25(-3.03%) |
Dec 08, 2022 | 8.860 | 8.860 | 8.170 | 8.260 | 3,913,130 | -0.38(-4.40%) |
Dec 07, 2022 | 9.430 | 9.480 | 8.200 | 8.640 | 4,428,624 | -1.92(-18.18%) |
Dec 06, 2022 | 10.38 | 10.68 | 10.35 | 10.56 | 482,202 | +0.21(+2.03%) |
Dec 05, 2022 | 10.17 | 10.36 | 10.07 | 10.35 | 280,498 | +0.18(+1.77%) |
Dec 02, 2022 | 9.940 | 10.18 | 9.910 | 10.17 | 286,519 | +0.11(+1.09%) |
Dec 01, 2022 | 10.01 | 10.15 | 9.960 | 10.06 | 645,919 | +0.04(+0.40%) |
Nov 30, 2022 | 10.08 | 10.16 | 9.940 | 10.02 | 1,674,570 | -0.06(-0.60%) |
Nov 29, 2022 | 10.02 | 10.12 | 9.970 | 10.08 | 391,585 | +0.04(+0.40%) |
Nov 28, 2022 | 10.09 | 10.17 | 9.990 | 10.04 | 316,584 | -0.05(-0.50%) |
Nov 25, 2022 | 9.980 | 10.12 | 9.910 | 10.09 | 198,149 | +0.06(+0.60%) |
Nov 23, 2022 | 10.19 | 10.19 | 9.920 | 10.03 | 317,469 | -0.06(-0.59%) |
Nov 22, 2022 | 9.940 | 10.27 | 9.750 | 10.09 | 627,873 | +0.17(+1.71%) |
Nov 21, 2022 | 9.530 | 10.00 | 9.500 | 9.920 | 478,357 | +0.30(+3.12%) |
Nov 18, 2022 | 9.620 | 9.798 | 9.405 | 9.620 | 599,299 | +0.21(+2.23%) |
Nov 17, 2022 | 9.170 | 9.900 | 7.050 | 9.410 | 1,703,741 | -0.37(-3.78%) |
Nov 16, 2022 | 9.880 | 9.910 | 9.650 | 9.780 | 783,982 | -0.07(-0.71%) |
Nov 15, 2022 | 9.880 | 10.02 | 9.640 | 9.850 | 1,815,611 | +0.05(+0.51%) |
Nov 14, 2022 | 9.670 | 9.880 | 9.593 | 9.800 | 373,812 | +0.15(+1.55%) |
Nov 11, 2022 | 9.800 | 9.902 | 9.590 | 9.650 | 258,577 | -0.08(-0.82%) |
Nov 10, 2022 | 9.520 | 9.740 | 9.390 | 9.730 | 555,023 | +0.49(+5.30%) |
Nov 09, 2022 | 9.380 | 9.540 | 9.205 | 9.240 | 223,577 | -0.20(-2.12%) |
Nov 08, 2022 | 9.310 | 9.460 | 9.175 | 9.440 | 329,296 | +0.14(+1.51%) |
Nov 07, 2022 | 9.260 | 9.310 | 8.930 | 9.300 | 302,379 | +0.11(+1.20%) |
Nov 04, 2022 | 9.200 | 9.270 | 9.100 | 9.190 | 279,301 | +0.10(+1.10%) |
Nov 03, 2022 | 9.200 | 9.200 | 9.050 | 9.090 | 354,821 | -0.26(-2.78%) |
Nov 02, 2022 | 9.540 | 9.650 | 9.290 | 9.350 | 325,087 | -0.25(-2.60%) |
Nov 01, 2022 | 9.790 | 9.790 | 9.410 | 9.600 | 330,151 | -0.06(-0.62%) |
Oct 31, 2022 | 9.450 | 9.720 | 9.392 | 9.660 | 399,784 | +0.17(+1.79%) |
Oct 28, 2022 | 9.200 | 9.540 | 9.125 | 9.490 | 455,970 | +0.34(+3.72%) |
Oct 27, 2022 | 8.780 | 9.230 | 8.780 | 9.150 | 1,127,893 | +0.44(+5.05%) |
Oct 26, 2022 | 8.930 | 8.930 | 8.710 | 8.710 | 291,181 | -0.17(-1.91%) |
Oct 25, 2022 | 8.580 | 8.910 | 8.580 | 8.880 | 470,427 | +0.29(+3.38%) |
Oct 24, 2022 | 8.560 | 8.640 | 8.496 | 8.590 | 320,420 | +0.05(+0.59%) |
Oct 21, 2022 | 8.390 | 8.570 | 8.295 | 8.540 | 392,164 | +0.22(+2.64%) |
Oct 20, 2022 | 8.240 | 8.400 | 8.180 | 8.320 | 349,681 | +0.07(+0.85%) |
Oct 19, 2022 | 8.280 | 8.310 | 8.125 | 8.250 | 379,636 | -0.04(-0.48%) |
Oct 18, 2022 | 8.240 | 8.340 | 8.040 | 8.290 | 492,579 | +0.13(+1.59%) |
Oct 17, 2022 | 8.130 | 8.250 | 8.060 | 8.160 | 408,714 | +0.16(+2.00%) |
Oct 14, 2022 | 8.300 | 8.310 | 7.940 | 8.000 | 319,857 | -0.24(-2.91%) |
Oct 13, 2022 | 8.000 | 8.290 | 7.910 | 8.240 | 486,132 | +0.15(+1.85%) |
Oct 12, 2022 | 7.880 | 8.150 | 7.788 | 8.090 | 674,823 | +0.19(+2.41%) |
Oct 11, 2022 | 7.820 | 7.900 | 7.760 | 7.900 | 595,389 | +0.11(+1.41%) |
Oct 10, 2022 | 7.950 | 8.160 | 7.780 | 7.790 | 403,929 | -0.10(-1.27%) |
Oct 07, 2022 | 7.930 | 7.930 | 7.750 | 7.890 | 281,314 | -0.05(-0.63%) |
Oct 06, 2022 | 7.970 | 8.040 | 7.880 | 7.940 | 190,491 | -0.06(-0.75%) |
Oct 05, 2022 | 7.940 | 8.030 | 7.860 | 8.000 | 221,537 | -0.09(-1.11%) |
Oct 04, 2022 | 8.000 | 8.190 | 7.990 | 8.090 | 311,334 | +0.18(+2.28%) |
Oct 03, 2022 | 7.770 | 8.000 | 7.615 | 7.910 | 513,945 | +0.20(+2.59%) |
Sep 30, 2022 | 7.910 | 8.030 | 7.690 | 7.710 | 763,598 | -0.19(-2.41%) |
Sep 29, 2022 | 7.830 | 7.900 | 7.620 | 7.900 | 621,376 | -0.07(-0.88%) |
Sep 28, 2022 | 7.830 | 8.080 | 7.820 | 7.970 | 378,756 | +0.17(+2.18%) |
Sep 27, 2022 | 8.070 | 8.130 | 7.695 | 7.800 | 266,799 | -0.23(-2.86%) |
Sep 26, 2022 | 8.080 | 8.230 | 7.988 | 8.030 | 239,886 | -0.03(-0.37%) |
Sep 23, 2022 | 8.030 | 8.080 | 7.900 | 8.060 | 350,043 | -0.07(-0.86%) |
Sep 22, 2022 | 8.080 | 8.180 | 7.990 | 8.130 | 214,172 | +0.01(+0.12%) |
Sep 21, 2022 | 8.250 | 8.390 | 8.100 | 8.120 | 195,442 | -0.04(-0.49%) |
Sep 20, 2022 | 8.210 | 8.240 | 7.990 | 8.160 | 194,100 | -0.14(-1.69%) |
Sep 19, 2022 | 8.020 | 8.315 | 7.670 | 8.300 | 175,866 | +0.16(+1.97%) |
Sep 16, 2022 | 8.260 | 8.260 | 8.075 | 8.140 | 474,863 | -0.12(-1.45%) |
Sep 15, 2022 | 8.250 | 8.375 | 8.180 | 8.260 | 213,736 | -0.06(-0.72%) |
Sep 14, 2022 | 8.430 | 8.430 | 8.240 | 8.320 | 244,397 | -0.05(-0.60%) |
Sep 13, 2022 | 8.450 | 8.480 | 8.350 | 8.370 | 301,743 | -0.22(-2.56%) |
Sep 12, 2022 | 8.580 | 8.680 | 8.509 | 8.590 | 131,492 | +0.04(+0.47%) |
Sep 09, 2022 | 8.450 | 8.605 | 8.410 | 8.550 | 204,291 | +0.13(+1.54%) |
Sep 08, 2022 | 8.360 | 8.470 | 8.280 | 8.420 | 207,937 | -0.03(-0.36%) |
Sep 07, 2022 | 8.400 | 8.520 | 8.370 | 8.450 | 225,393 | +0.01(+0.12%) |
Sep 06, 2022 | 8.330 | 8.510 | 8.300 | 8.440 | 379,858 | +0.09(+1.08%) |
Sep 02, 2022 | 8.530 | 8.550 | 8.300 | 8.350 | 236,885 | -0.17(-2.00%) |
Sep 01, 2022 | 8.700 | 8.720 | 8.440 | 8.520 | 286,635 | -0.23(-2.63%) |
Aug 31, 2022 | 8.930 | 8.980 | 8.580 | 8.750 | 456,786 | -0.19(-2.13%) |
Aug 30, 2022 | 9.040 | 9.050 | 8.857 | 8.940 | 200,630 | -0.04(-0.50%) |
Aug 29, 2022 | 9.000 | 9.060 | 8.961 | 8.985 | 216,422 | -0.10(-1.05%) |
Aug 26, 2022 | 9.310 | 9.434 | 9.070 | 9.080 | 212,508 | -0.33(-3.51%) |
Aug 25, 2022 | 9.160 | 9.470 | 9.130 | 9.410 | 239,877 | +0.25(+2.73%) |
Aug 24, 2022 | 9.010 | 9.210 | 8.960 | 9.160 | 204,825 | +0.10(+1.10%) |
Aug 23, 2022 | 9.120 | 9.270 | 9.000 | 9.060 | 340,261 | -0.07(-0.77%) |
Aug 22, 2022 | 9.170 | 9.230 | 9.010 | 9.130 | 232,360 | -0.14(-1.51%) |
Aug 19, 2022 | 9.330 | 9.385 | 9.160 | 9.270 | 384,792 | -0.17(-1.80%) |
Aug 18, 2022 | 9.340 | 9.510 | 9.290 | 9.440 | 294,551 | +0.13(+1.40%) |
Aug 17, 2022 | 9.450 | 9.480 | 9.270 | 9.310 | 257,991 | -0.21(-2.21%) |
Aug 16, 2022 | 9.480 | 9.620 | 9.350 | 9.520 | 380,757 | +0.01(+0.11%) |
Aug 15, 2022 | 9.430 | 9.570 | 9.250 | 9.510 | 304,205 | +0.06(+0.63%) |
Aug 12, 2022 | 9.230 | 9.491 | 9.130 | 9.450 | 340,814 | +0.24(+2.61%) |
Aug 11, 2022 | 9.500 | 9.600 | 9.180 | 9.210 | 530,702 | -0.30(-3.15%) |
Aug 10, 2022 | 9.300 | 9.570 | 9.180 | 9.510 | 728,130 | +0.27(+2.92%) |
Aug 09, 2022 | 9.170 | 9.260 | 9.050 | 9.240 | 355,629 | +0.11(+1.20%) |
Aug 08, 2022 | 8.830 | 9.170 | 8.778 | 9.130 | 531,859 | +0.39(+4.46%) |
Aug 05, 2022 | 8.790 | 8.850 | 8.560 | 8.740 | 621,397 | -0.01(-0.11%) |
Aug 04, 2022 | 9.000 | 9.540 | 8.638 | 8.750 | 993,130 | +0.34(+4.04%) |
Aug 03, 2022 | 8.310 | 8.590 | 8.260 | 8.410 | 490,993 | +0.09(+1.08%) |
Aug 02, 2022 | 8.180 | 8.420 | 8.041 | 8.320 | 396,434 | +0.19(+2.34%) |
Aug 01, 2022 | 8.040 | 8.205 | 7.930 | 8.130 | 181,017 | +0.09(+1.12%) |
Jul 29, 2022 | 7.840 | 8.090 | 7.840 | 8.040 | 352,525 | +0.17(+2.16%) |
Jul 28, 2022 | 7.640 | 7.890 | 7.500 | 7.870 | 297,648 | +0.28(+3.69%) |
Jul 27, 2022 | 7.500 | 7.600 | 7.500 | 7.590 | 210,312 | +0.17(+2.29%) |
Jul 26, 2022 | 7.490 | 7.520 | 7.370 | 7.420 | 154,655 | -0.07(-0.93%) |
Jul 25, 2022 | 7.560 | 7.570 | 7.370 | 7.490 | 226,699 | +0.02(+0.27%) |
Jul 22, 2022 | 7.500 | 7.560 | 7.320 | 7.470 | 192,486 | +0.01(+0.13%) |
Jul 21, 2022 | 7.410 | 7.460 | 7.230 | 7.460 | 266,960 | -0.05(-0.67%) |
Jul 20, 2022 | 7.440 | 7.550 | 7.410 | 7.510 | 255,133 | +0.02(+0.27%) |
Jul 19, 2022 | 7.380 | 7.615 | 7.375 | 7.490 | 286,185 | +0.22(+3.03%) |
Jul 18, 2022 | 7.340 | 7.500 | 7.255 | 7.270 | 203,659 | -0.07(-0.95%) |
Jul 15, 2022 | 7.420 | 7.530 | 7.245 | 7.340 | 215,189 | +0.10(+1.38%) |
Jul 14, 2022 | 7.240 | 7.340 | 7.100 | 7.240 | 437,366 | -0.15(-2.03%) |
Jul 13, 2022 | 7.170 | 7.420 | 7.090 | 7.390 | 352,007 | +0.20(+2.78%) |
Jul 12, 2022 | 7.160 | 7.330 | 7.150 | 7.190 | 260,360 | +0.02(+0.28%) |
Jul 11, 2022 | 7.090 | 7.370 | 7.090 | 7.170 | 414,427 | -0.16(-2.18%) |
Jul 08, 2022 | 7.480 | 7.520 | 7.250 | 7.330 | 287,443 | -0.10(-1.35%) |
Jul 07, 2022 | 7.380 | 7.591 | 7.200 | 7.430 | 251,046 | +0.10(+1.36%) |
Jul 06, 2022 | 7.540 | 7.580 | 7.100 | 7.330 | 487,397 | -0.25(-3.30%) |
Jul 05, 2022 | 7.600 | 7.628 | 7.390 | 7.580 | 397,008 | -0.06(-0.79%) |
Jul 01, 2022 | 7.480 | 7.680 | 7.340 | 7.640 | 236,482 | +0.13(+1.73%) |
Jun 30, 2022 | 7.220 | 7.535 | 7.205 | 7.510 | 284,308 | +0.22(+3.02%) |
Jun 29, 2022 | 7.650 | 7.650 | 7.240 | 7.290 | 235,368 | -0.31(-4.08%) |
Jun 28, 2022 | 7.850 | 7.910 | 7.530 | 7.600 | 372,014 | -0.12(-1.55%) |
Jun 27, 2022 | 7.710 | 7.770 | 7.600 | 7.720 | 192,687 | +0.01(+0.13%) |
Jun 24, 2022 | 7.760 | 7.904 | 7.640 | 7.710 | 502,937 | -0.01(-0.13%) |
Jun 23, 2022 | 7.540 | 7.730 | 7.440 | 7.720 | 312,539 | +0.20(+2.66%) |
Jun 22, 2022 | 7.250 | 7.540 | 7.250 | 7.520 | 235,403 | +0.14(+1.90%) |
Jun 21, 2022 | 7.390 | 7.590 | 7.330 | 7.380 | 327,232 | +0.00(+0.00%) |
Jun 17, 2022 | 7.150 | 7.470 | 7.150 | 7.380 | 522,399 | +0.23(+3.22%) |
Jun 16, 2022 | 7.420 | 7.460 | 7.055 | 7.150 | 515,134 | -0.37(-4.92%) |
Jun 15, 2022 | 7.430 | 7.600 | 7.420 | 7.520 | 296,541 | +0.06(+0.80%) |
Jun 14, 2022 | 7.400 | 7.480 | 7.285 | 7.460 | 273,369 | +0.09(+1.22%) |
Jun 13, 2022 | 7.410 | 7.553 | 7.260 | 7.370 | 291,486 | -0.30(-3.91%) |
Jun 10, 2022 | 7.640 | 7.745 | 7.540 | 7.670 | 295,209 | -0.04(-0.52%) |
Jun 09, 2022 | 7.920 | 7.920 | 7.640 | 7.710 | 187,853 | -0.10(-1.28%) |
Jun 08, 2022 | 7.870 | 7.930 | 7.770 | 7.810 | 189,517 | -0.15(-1.88%) |
Jun 07, 2022 | 7.930 | 7.960 | 7.780 | 7.960 | 281,210 | +0.09(+1.14%) |
Jun 06, 2022 | 7.850 | 8.050 | 7.770 | 7.870 | 267,663 | +0.11(+1.42%) |
Jun 03, 2022 | 7.990 | 8.070 | 7.730 | 7.760 | 264,229 | -0.30(-3.72%) |
Jun 02, 2022 | 7.790 | 8.155 | 7.780 | 8.060 | 499,739 | +0.28(+3.60%) |
Jun 01, 2022 | 7.640 | 7.875 | 7.605 | 7.780 | 443,316 | +0.20(+2.64%) |
May 31, 2022 | 7.660 | 7.820 | 7.570 | 7.580 | 300,205 | -0.23(-2.94%) |
May 27, 2022 | 7.950 | 7.970 | 7.790 | 7.810 | 431,703 | -0.08(-1.01%) |
May 26, 2022 | 7.360 | 7.950 | 7.360 | 7.890 | 1,030,818 | +0.58(+7.93%) |
May 25, 2022 | 7.260 | 7.390 | 7.210 | 7.310 | 213,133 | +0.07(+0.97%) |
May 24, 2022 | 7.230 | 7.270 | 7.055 | 7.240 | 256,223 | +0.00(+0.07%) |
May 23, 2022 | 7.290 | 7.290 | 7.140 | 7.235 | 215,706 | +0.08(+1.05%) |
May 20, 2022 | 7.260 | 7.330 | 7.040 | 7.160 | 287,144 | -0.02(-0.28%) |
May 19, 2022 | 7.200 | 7.370 | 7.130 | 7.180 | 251,242 | -0.09(-1.24%) |
May 18, 2022 | 7.310 | 7.480 | 7.235 | 7.270 | 361,770 | -0.08(-1.09%) |
May 17, 2022 | 7.290 | 7.395 | 7.270 | 7.350 | 156,396 | +0.17(+2.37%) |
May 16, 2022 | 7.180 | 7.280 | 7.100 | 7.180 | 211,790 | +0.00(+0.00%) |
May 13, 2022 | 7.050 | 7.206 | 7.050 | 7.180 | 263,037 | +0.15(+2.13%) |
May 12, 2022 | 6.840 | 7.040 | 6.780 | 7.030 | 238,041 | +0.10(+1.44%) |
May 11, 2022 | 7.070 | 7.105 | 6.800 | 6.930 | 304,748 | -0.14(-1.98%) |
May 10, 2022 | 7.430 | 7.531 | 6.990 | 7.070 | 327,345 | -0.37(-4.97%) |
May 09, 2022 | 7.630 | 7.740 | 7.395 | 7.440 | 412,509 | -0.21(-2.75%) |
May 06, 2022 | 7.730 | 7.835 | 7.540 | 7.650 | 513,571 | -0.14(-1.80%) |
May 05, 2022 | 7.380 | 8.240 | 7.250 | 7.790 | 1,151,572 | +0.61(+8.50%) |
May 04, 2022 | 7.030 | 7.230 | 6.990 | 7.180 | 387,653 | +0.16(+2.28%) |
May 03, 2022 | 6.820 | 7.045 | 6.790 | 7.020 | 251,121 | +0.16(+2.33%) |