Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.680 | 8.080 | 7.630 | 8.080 | 5,156,292 | +0.34(+4.39%) |
Apr 27, 2023 | 7.490 | 7.830 | 7.410 | 7.740 | 4,324,569 | +0.11(+1.44%) |
Apr 26, 2023 | 8.450 | 8.580 | 7.570 | 7.630 | 7,819,048 | -0.55(-6.72%) |
Apr 25, 2023 | 8.430 | 8.440 | 8.030 | 8.180 | 4,291,857 | -0.39(-4.55%) |
Apr 24, 2023 | 8.150 | 8.630 | 8.113 | 8.570 | 4,216,906 | +0.51(+6.33%) |
Apr 21, 2023 | 8.140 | 8.220 | 8.010 | 8.060 | 2,719,098 | -0.06(-0.74%) |
Apr 20, 2023 | 8.000 | 8.160 | 7.870 | 8.120 | 3,431,774 | -0.05(-0.61%) |
Apr 19, 2023 | 8.090 | 8.180 | 8.020 | 8.170 | 3,557,448 | +0.02(+0.25%) |
Apr 18, 2023 | 8.110 | 8.380 | 7.900 | 8.150 | 5,977,687 | -0.24(-2.86%) |
Apr 17, 2023 | 8.620 | 8.640 | 8.320 | 8.390 | 1,748,226 | -0.20(-2.33%) |
Apr 14, 2023 | 8.520 | 8.600 | 8.390 | 8.590 | 2,186,486 | +0.17(+2.02%) |
Apr 13, 2023 | 8.410 | 8.555 | 8.320 | 8.420 | 1,871,179 | +0.04(+0.48%) |
Apr 12, 2023 | 8.680 | 8.690 | 8.355 | 8.380 | 2,604,088 | -0.13(-1.53%) |
Apr 11, 2023 | 8.640 | 8.675 | 8.470 | 8.510 | 3,602,064 | -0.10(-1.16%) |
Apr 10, 2023 | 8.560 | 8.925 | 8.540 | 8.610 | 2,620,163 | +0.03(+0.35%) |
Apr 06, 2023 | 8.750 | 8.810 | 8.540 | 8.580 | 2,763,357 | -0.15(-1.72%) |
Apr 05, 2023 | 8.470 | 8.770 | 8.390 | 8.730 | 2,818,070 | +0.22(+2.59%) |
Apr 04, 2023 | 8.800 | 8.850 | 8.375 | 8.510 | 3,777,770 | -0.22(-2.52%) |
Apr 03, 2023 | 8.470 | 8.920 | 8.470 | 8.730 | 6,291,198 | +0.78(+9.81%) |
Mar 31, 2023 | 7.850 | 7.955 | 7.765 | 7.950 | 3,492,226 | +0.18(+2.32%) |
Mar 30, 2023 | 8.110 | 8.120 | 7.700 | 7.770 | 3,240,295 | -0.18(-2.26%) |
Mar 29, 2023 | 8.270 | 8.325 | 7.925 | 7.950 | 4,256,238 | -0.23(-2.81%) |
Mar 28, 2023 | 7.760 | 8.270 | 7.690 | 8.180 | 4,496,335 | +0.32(+4.07%) |
Mar 27, 2023 | 7.500 | 7.940 | 7.360 | 7.860 | 3,753,652 | +0.56(+7.67%) |
Mar 24, 2023 | 7.140 | 7.380 | 7.080 | 7.300 | 2,641,126 | -0.07(-0.95%) |
Mar 23, 2023 | 7.640 | 7.790 | 7.240 | 7.370 | 4,576,145 | -0.16(-2.12%) |
Mar 22, 2023 | 7.990 | 7.990 | 7.510 | 7.530 | 4,289,653 | -0.42(-5.28%) |
Mar 21, 2023 | 8.150 | 8.275 | 7.930 | 7.950 | 4,811,764 | +0.11(+1.40%) |
Mar 20, 2023 | 7.490 | 8.130 | 7.450 | 7.840 | 4,328,330 | +0.25(+3.29%) |
Mar 17, 2023 | 7.720 | 7.730 | 7.350 | 7.590 | 44,556,348 | -0.19(-2.44%) |
Mar 16, 2023 | 7.450 | 7.800 | 7.330 | 7.780 | 8,586,298 | +0.02(+0.26%) |
Mar 15, 2023 | 8.020 | 8.040 | 7.570 | 7.760 | 5,581,997 | -0.68(-8.06%) |
Mar 14, 2023 | 8.560 | 8.840 | 8.210 | 8.440 | 6,477,946 | -0.12(-1.40%) |
Mar 13, 2023 | 8.610 | 8.840 | 8.300 | 8.560 | 5,652,800 | -0.41(-4.57%) |
Mar 10, 2023 | 9.280 | 9.540 | 8.950 | 8.970 | 4,441,320 | -0.37(-3.96%) |
Mar 09, 2023 | 10.18 | 10.28 | 9.330 | 9.340 | 6,122,678 | -0.92(-8.97%) |
Mar 08, 2023 | 10.42 | 10.76 | 10.07 | 10.26 | 4,874,216 | -0.20(-1.91%) |
Mar 07, 2023 | 10.65 | 10.80 | 10.32 | 10.46 | 6,581,282 | -0.21(-1.97%) |
Mar 06, 2023 | 10.73 | 11.03 | 10.46 | 10.67 | 9,924,346 | +0.61(+6.06%) |
Mar 03, 2023 | 9.790 | 10.11 | 9.560 | 10.06 | 2,672,555 | +0.22(+2.24%) |
Mar 02, 2023 | 9.400 | 9.910 | 9.290 | 9.840 | 2,446,536 | +0.39(+4.13%) |
Mar 01, 2023 | 9.150 | 9.540 | 9.150 | 9.450 | 3,084,211 | +0.32(+3.50%) |
Feb 28, 2023 | 9.380 | 9.519 | 9.120 | 9.130 | 2,930,441 | -0.13(-1.40%) |
Feb 27, 2023 | 9.210 | 9.370 | 9.150 | 9.260 | 3,475,647 | +0.10(+1.09%) |
Feb 24, 2023 | 8.890 | 9.160 | 8.730 | 9.160 | 3,770,934 | +0.22(+2.46%) |
Feb 23, 2023 | 9.060 | 9.210 | 8.720 | 8.940 | 4,481,942 | +0.02(+0.22%) |
Feb 22, 2023 | 9.180 | 9.315 | 8.655 | 8.920 | 5,039,065 | -0.24(-2.62%) |
Feb 21, 2023 | 9.720 | 9.790 | 9.100 | 9.160 | 4,608,281 | -0.38(-3.98%) |
Feb 17, 2023 | 9.670 | 9.670 | 9.215 | 9.540 | 4,633,840 | -0.27(-2.75%) |
Feb 16, 2023 | 9.990 | 10.34 | 9.740 | 9.810 | 7,045,787 | +0.70(+7.68%) |
Feb 15, 2023 | 9.270 | 9.295 | 8.980 | 9.110 | 3,437,119 | -0.26(-2.77%) |
Feb 14, 2023 | 9.400 | 9.605 | 9.250 | 9.370 | 2,655,866 | -0.16(-1.68%) |
Feb 13, 2023 | 9.270 | 9.600 | 9.160 | 9.530 | 2,078,484 | +0.15(+1.60%) |
Feb 10, 2023 | 8.890 | 9.440 | 8.890 | 9.380 | 3,023,573 | +0.56(+6.35%) |
Feb 09, 2023 | 9.330 | 9.440 | 8.820 | 8.820 | 4,378,013 | -0.56(-5.97%) |
Feb 08, 2023 | 9.380 | 9.450 | 9.175 | 9.380 | 3,184,352 | +0.04(+0.43%) |
Feb 07, 2023 | 9.170 | 9.370 | 9.010 | 9.340 | 2,358,282 | +0.24(+2.64%) |
Feb 06, 2023 | 9.170 | 9.305 | 8.965 | 9.100 | 2,457,034 | -0.07(-0.76%) |
Feb 03, 2023 | 9.330 | 9.540 | 9.065 | 9.170 | 2,639,418 | -0.10(-1.08%) |
Feb 02, 2023 | 9.290 | 9.350 | 8.940 | 9.270 | 3,896,413 | -0.04(-0.43%) |
Feb 01, 2023 | 9.280 | 9.405 | 8.910 | 9.310 | 2,393,595 | -0.11(-1.17%) |
Jan 31, 2023 | 8.960 | 9.505 | 8.870 | 9.420 | 3,435,485 | +0.54(+6.08%) |
Jan 30, 2023 | 8.650 | 8.940 | 8.550 | 8.880 | 3,025,487 | +0.03(+0.34%) |
Jan 27, 2023 | 9.110 | 9.190 | 8.800 | 8.850 | 1,990,507 | -0.28(-3.07%) |
Jan 26, 2023 | 9.270 | 9.420 | 8.855 | 9.130 | 3,057,189 | -0.05(-0.54%) |
Jan 25, 2023 | 8.830 | 9.255 | 8.730 | 9.180 | 3,657,016 | +0.31(+3.49%) |
Jan 24, 2023 | 9.130 | 9.130 | 8.761 | 8.870 | 2,026,711 | -0.19(-2.10%) |
Jan 23, 2023 | 9.030 | 9.200 | 8.950 | 9.060 | 2,833,252 | +0.03(+0.33%) |
Jan 20, 2023 | 8.810 | 9.140 | 8.610 | 9.030 | 2,808,103 | +0.29(+3.32%) |
Jan 19, 2023 | 8.840 | 8.980 | 8.630 | 8.740 | 2,479,209 | -0.21(-2.35%) |
Jan 18, 2023 | 9.890 | 10.00 | 8.940 | 8.950 | 3,667,999 | -0.92(-9.32%) |
Jan 17, 2023 | 10.13 | 10.19 | 9.785 | 9.870 | 1,850,587 | -0.16(-1.60%) |
Jan 13, 2023 | 10.12 | 10.20 | 9.740 | 10.03 | 2,498,756 | -0.03(-0.30%) |
Jan 12, 2023 | 9.670 | 10.21 | 9.670 | 10.06 | 4,997,204 | +0.45(+4.68%) |
Jan 11, 2023 | 9.510 | 9.655 | 9.290 | 9.610 | 3,742,665 | +0.14(+1.48%) |
Jan 10, 2023 | 9.020 | 9.570 | 8.725 | 9.470 | 5,628,652 | +0.56(+6.29%) |
Jan 09, 2023 | 8.820 | 8.975 | 8.700 | 8.910 | 5,405,352 | +0.31(+3.60%) |
Jan 06, 2023 | 8.600 | 8.830 | 8.520 | 8.600 | 3,132,872 | +0.13(+1.53%) |
Jan 05, 2023 | 8.370 | 8.655 | 8.340 | 8.470 | 2,707,021 | +0.02(+0.24%) |
Jan 04, 2023 | 8.290 | 8.555 | 8.250 | 8.450 | 2,512,994 | -0.04(-0.47%) |
Jan 03, 2023 | 9.050 | 9.165 | 8.300 | 8.490 | 3,303,247 | -0.75(-8.12%) |
Dec 30, 2022 | 9.050 | 9.285 | 9.050 | 9.240 | 2,910,864 | +0.05(+0.54%) |
Dec 29, 2022 | 8.920 | 9.320 | 8.920 | 9.190 | 2,556,092 | +0.20(+2.22%) |
Dec 28, 2022 | 9.410 | 9.430 | 8.965 | 8.990 | 2,053,277 | -0.45(-4.77%) |
Dec 27, 2022 | 9.680 | 9.780 | 9.365 | 9.440 | 2,143,680 | -0.12(-1.26%) |
Dec 23, 2022 | 9.200 | 9.600 | 9.190 | 9.560 | 2,385,450 | +0.48(+5.29%) |
Dec 22, 2022 | 9.430 | 9.520 | 8.945 | 9.080 | 2,310,803 | -0.44(-4.62%) |
Dec 21, 2022 | 9.710 | 9.755 | 9.475 | 9.520 | 2,690,201 | +0.04(+0.42%) |
Dec 20, 2022 | 9.330 | 9.580 | 9.330 | 9.480 | 1,808,694 | +0.09(+0.96%) |
Dec 19, 2022 | 9.300 | 9.480 | 9.195 | 9.390 | 2,327,526 | +0.15(+1.62%) |
Dec 16, 2022 | 9.290 | 9.455 | 9.180 | 9.240 | 9,719,434 | -0.41(-4.25%) |
Dec 15, 2022 | 9.780 | 9.860 | 9.460 | 9.650 | 2,839,589 | -0.20(-2.03%) |
Dec 14, 2022 | 9.930 | 10.04 | 9.585 | 9.850 | 3,450,427 | +0.05(+0.51%) |
Dec 13, 2022 | 9.720 | 9.910 | 9.610 | 9.800 | 2,633,429 | +0.30(+3.16%) |
Dec 12, 2022 | 8.900 | 9.605 | 8.900 | 9.500 | 3,732,715 | +0.65(+7.34%) |
Dec 09, 2022 | 9.090 | 9.200 | 8.815 | 8.850 | 3,057,557 | -0.22(-2.43%) |
Dec 08, 2022 | 9.560 | 9.560 | 8.995 | 9.070 | 3,124,604 | -0.11(-1.20%) |
Dec 07, 2022 | 9.470 | 9.610 | 9.075 | 9.180 | 3,425,372 | -0.08(-0.86%) |
Dec 06, 2022 | 9.350 | 9.660 | 9.220 | 9.260 | 2,809,216 | -0.10(-1.07%) |
Dec 05, 2022 | 10.11 | 10.25 | 9.260 | 9.360 | 2,352,673 | -0.64(-6.40%) |
Dec 02, 2022 | 9.850 | 10.09 | 9.800 | 10.00 | 1,567,448 | +0.07(+0.70%) |
Dec 01, 2022 | 10.28 | 10.41 | 9.903 | 9.930 | 1,468,679 | -0.26(-2.55%) |
Nov 30, 2022 | 10.24 | 10.25 | 9.900 | 10.19 | 1,906,074 | +0.19(+1.90%) |
Nov 29, 2022 | 10.00 | 10.18 | 9.770 | 10.00 | 1,469,225 | +0.14(+1.42%) |
Nov 28, 2022 | 9.600 | 10.09 | 9.510 | 9.860 | 2,866,708 | -0.18(-1.79%) |
Nov 25, 2022 | 10.12 | 10.28 | 10.01 | 10.04 | 1,075,996 | -0.13(-1.28%) |
Nov 23, 2022 | 10.07 | 10.30 | 9.900 | 10.17 | 2,235,686 | -0.26(-2.49%) |
Nov 22, 2022 | 10.16 | 10.57 | 10.14 | 10.43 | 2,936,112 | +0.42(+4.20%) |
Nov 21, 2022 | 9.990 | 10.07 | 9.170 | 10.01 | 4,360,044 | -0.27(-2.63%) |
Nov 18, 2022 | 10.02 | 10.37 | 9.630 | 10.28 | 2,851,835 | +0.11(+1.08%) |
Nov 17, 2022 | 9.950 | 10.24 | 9.830 | 10.17 | 2,362,856 | -0.02(-0.20%) |
Nov 16, 2022 | 10.16 | 10.32 | 9.990 | 10.19 | 2,587,698 | -0.09(-0.88%) |
Nov 15, 2022 | 10.17 | 10.47 | 9.950 | 10.28 | 2,919,170 | +0.22(+2.19%) |
Nov 14, 2022 | 10.44 | 10.65 | 10.05 | 10.06 | 2,544,898 | -0.44(-4.19%) |
Nov 11, 2022 | 10.50 | 11.11 | 10.38 | 10.50 | 2,979,568 | +0.28(+2.74%) |
Nov 10, 2022 | 10.10 | 10.22 | 9.820 | 10.22 | 2,750,481 | +0.40(+4.07%) |
Nov 09, 2022 | 10.06 | 10.14 | 9.755 | 9.820 | 3,952,050 | -0.53(-5.12%) |
Nov 08, 2022 | 10.55 | 10.63 | 10.24 | 10.35 | 2,418,803 | -0.17(-1.62%) |
Nov 07, 2022 | 10.42 | 10.67 | 10.31 | 10.52 | 2,293,039 | +0.31(+3.04%) |
Nov 04, 2022 | 10.47 | 10.69 | 10.16 | 10.21 | 2,881,977 | +0.10(+0.99%) |
Nov 03, 2022 | 9.950 | 10.38 | 9.870 | 10.11 | 2,221,041 | +0.01(+0.10%) |
Nov 02, 2022 | 10.07 | 10.10 | 2,432,907 | +0.03(+0.30%) | ||
Nov 01, 2022 | 10.28 | 10.48 | 10.01 | 10.07 | 3,371,359 | -0.01(-0.10%) |
Oct 31, 2022 | 9.590 | 10.13 | 9.590 | 10.08 | 3,518,496 | +0.45(+4.67%) |
Oct 28, 2022 | 10.05 | 10.22 | 9.420 | 9.630 | 3,466,945 | -0.36(-3.60%) |
Oct 27, 2022 | 11.12 | 11.28 | 9.895 | 9.990 | 5,188,553 | -0.76(-7.07%) |
Oct 26, 2022 | 10.65 | 11.28 | 9.940 | 10.75 | 7,704,113 | -0.49(-4.36%) |
Oct 25, 2022 | 11.14 | 11.36 | 10.89 | 11.24 | 4,189,936 | +0.01(+0.09%) |
Oct 24, 2022 | 10.98 | 11.27 | 10.79 | 11.23 | 4,850,399 | +0.27(+2.46%) |
Oct 21, 2022 | 10.97 | 11.18 | 10.77 | 10.96 | 3,857,765 | +0.14(+1.29%) |
Oct 20, 2022 | 10.76 | 11.05 | 10.53 | 10.82 | 8,327,630 | +0.17(+1.60%) |
Oct 19, 2022 | 10.39 | 10.73 | 10.21 | 10.65 | 3,089,507 | +0.46(+4.51%) |
Oct 18, 2022 | 9.900 | 10.30 | 9.875 | 10.19 | 2,582,088 | +0.53(+5.49%) |
Oct 17, 2022 | 9.580 | 9.910 | 9.482 | 9.660 | 2,348,639 | +0.28(+2.99%) |
Oct 14, 2022 | 9.600 | 9.760 | 9.305 | 9.380 | 2,151,315 | -0.41(-4.19%) |
Oct 13, 2022 | 9.080 | 9.810 | 9.060 | 9.790 | 2,906,289 | +0.67(+7.35%) |
Oct 12, 2022 | 8.860 | 9.230 | 8.630 | 9.120 | 1,876,779 | +0.21(+2.36%) |
Oct 11, 2022 | 8.670 | 9.130 | 8.560 | 8.910 | 2,051,306 | +0.08(+0.91%) |
Oct 10, 2022 | 9.190 | 9.300 | 8.770 | 8.830 | 1,448,887 | -0.39(-4.23%) |
Oct 07, 2022 | 9.090 | 9.430 | 8.970 | 9.220 | 2,320,612 | +0.12(+1.32%) |
Oct 06, 2022 | 8.830 | 9.340 | 8.819 | 9.100 | 1,963,704 | +0.20(+2.25%) |
Oct 05, 2022 | 8.480 | 8.980 | 8.480 | 8.900 | 1,925,303 | +0.36(+4.22%) |
Oct 04, 2022 | 8.370 | 8.650 | 8.275 | 8.540 | 3,153,696 | +0.33(+4.02%) |
Oct 03, 2022 | 7.940 | 8.330 | 7.865 | 8.210 | 2,379,474 | +0.81(+10.95%) |
Sep 30, 2022 | 7.290 | 7.520 | 7.185 | 7.400 | 3,037,409 | +0.03(+0.41%) |
Sep 29, 2022 | 7.240 | 7.380 | 7.050 | 7.370 | 1,750,884 | +0.00(+0.00%) |
Sep 28, 2022 | 7.100 | 7.415 | 7.030 | 7.370 | 2,413,341 | +0.35(+4.99%) |
Sep 27, 2022 | 6.980 | 7.105 | 6.750 | 7.020 | 3,464,640 | +0.27(+4.00%) |
Sep 26, 2022 | 6.780 | 7.030 | 6.660 | 6.750 | 5,054,753 | -0.13(-1.89%) |
Sep 23, 2022 | 7.500 | 7.500 | 6.870 | 6.880 | 4,666,180 | -1.10(-13.78%) |
Sep 22, 2022 | 8.360 | 8.510 | 7.970 | 7.980 | 1,452,947 | -0.20(-2.44%) |
Sep 21, 2022 | 8.650 | 8.780 | 8.180 | 8.180 | 1,932,910 | -0.24(-2.85%) |
Sep 20, 2022 | 8.530 | 8.530 | 8.250 | 8.420 | 1,830,470 | -0.21(-2.43%) |
Sep 19, 2022 | 8.120 | 8.715 | 8.070 | 8.630 | 1,995,824 | +0.18(+2.13%) |
Sep 16, 2022 | 8.860 | 8.860 | 8.360 | 8.450 | 4,320,827 | -0.53(-5.90%) |
Sep 15, 2022 | 9.050 | 9.210 | 8.835 | 8.980 | 2,589,478 | -0.38(-4.06%) |
Sep 14, 2022 | 9.080 | 9.590 | 9.080 | 9.360 | 1,940,354 | +0.33(+3.65%) |
Sep 13, 2022 | 9.300 | 9.530 | 8.950 | 9.030 | 3,150,994 | -0.54(-5.64%) |
Sep 12, 2022 | 9.530 | 9.600 | 9.090 | 9.570 | 2,567,875 | +0.20(+2.13%) |
Sep 09, 2022 | 9.250 | 9.510 | 9.180 | 9.370 | 2,714,688 | +0.41(+4.58%) |
Sep 08, 2022 | 9.150 | 9.260 | 8.830 | 8.960 | 2,977,785 | -0.14(-1.54%) |
Sep 07, 2022 | 9.120 | 9.260 | 8.770 | 9.100 | 1,328,222 | -0.27(-2.88%) |
Sep 06, 2022 | 9.650 | 9.685 | 9.260 | 9.370 | 1,533,757 | -0.16(-1.68%) |
Sep 02, 2022 | 9.240 | 9.620 | 9.100 | 9.530 | 2,018,516 | +0.61(+6.84%) |
Sep 01, 2022 | 9.070 | 9.310 | 8.720 | 8.920 | 2,190,829 | -0.45(-4.80%) |
Aug 31, 2022 | 9.170 | 9.710 | 9.100 | 9.370 | 1,482,762 | -0.12(-1.26%) |
Aug 30, 2022 | 9.800 | 9.800 | 9.370 | 9.490 | 2,010,187 | -0.50(-5.01%) |
Aug 29, 2022 | 9.940 | 10.47 | 9.860 | 9.990 | 2,863,767 | -0.03(-0.30%) |
Aug 26, 2022 | 10.31 | 10.38 | 9.920 | 10.02 | 1,893,456 | -0.27(-2.62%) |
Aug 25, 2022 | 10.11 | 10.43 | 10.07 | 10.29 | 2,213,886 | +0.27(+2.69%) |
Aug 24, 2022 | 9.690 | 10.06 | 9.550 | 10.02 | 2,460,532 | +0.39(+4.05%) |
Aug 23, 2022 | 9.400 | 9.870 | 9.380 | 9.630 | 3,456,492 | +0.52(+5.71%) |
Aug 22, 2022 | 8.920 | 9.140 | 8.630 | 9.110 | 1,668,042 | +0.11(+1.22%) |
Aug 19, 2022 | 9.140 | 9.176 | 8.850 | 9.000 | 2,540,620 | -0.28(-3.02%) |
Aug 18, 2022 | 8.980 | 9.340 | 8.910 | 9.280 | 3,705,852 | +0.51(+5.82%) |
Aug 17, 2022 | 8.450 | 8.850 | 8.390 | 8.770 | 3,210,789 | +0.21(+2.45%) |
Aug 16, 2022 | 8.880 | 9.090 | 8.480 | 8.560 | 2,497,511 | -0.29(-3.28%) |
Aug 15, 2022 | 8.880 | 8.890 | 8.380 | 8.850 | 1,887,080 | -0.49(-5.25%) |
Aug 12, 2022 | 9.010 | 9.355 | 8.860 | 9.340 | 1,216,098 | +0.21(+2.30%) |
Aug 11, 2022 | 8.970 | 9.150 | 8.950 | 9.130 | 1,655,742 | +0.40(+4.58%) |
Aug 10, 2022 | 8.760 | 8.890 | 8.445 | 8.730 | 2,334,083 | -0.01(-0.11%) |
Aug 09, 2022 | 8.770 | 9.065 | 8.630 | 8.740 | 1,307,883 | +0.15(+1.75%) |
Aug 08, 2022 | 8.600 | 8.790 | 8.420 | 8.590 | 1,497,427 | -0.09(-1.04%) |
Aug 05, 2022 | 8.130 | 8.995 | 8.090 | 8.680 | 3,138,470 | +0.47(+5.72%) |
Aug 04, 2022 | 8.720 | 8.730 | 8.200 | 8.210 | 2,756,174 | -0.55(-6.28%) |
Aug 03, 2022 | 9.420 | 9.510 | 8.410 | 8.760 | 3,191,599 | -0.58(-6.21%) |
Aug 02, 2022 | 9.350 | 9.440 | 9.180 | 9.340 | 2,780,059 | +0.00(+0.00%) |
Aug 01, 2022 | 9.820 | 9.840 | 9.155 | 9.340 | 2,980,260 | -0.63(-6.32%) |
Jul 29, 2022 | 9.970 | 10.00 | 9.630 | 9.970 | 2,998,442 | +0.22(+2.26%) |
Jul 28, 2022 | 10.38 | 10.66 | 9.615 | 9.750 | 4,095,840 | -0.26(-2.60%) |
Jul 27, 2022 | 9.060 | 10.07 | 9.000 | 10.01 | 5,137,733 | +1.15(+12.98%) |
Jul 26, 2022 | 9.170 | 9.251 | 8.665 | 8.860 | 2,424,017 | +0.02(+0.23%) |
Jul 25, 2022 | 8.290 | 8.900 | 8.210 | 8.840 | 3,065,447 | +0.73(+9.00%) |
Jul 22, 2022 | 8.400 | 8.720 | 8.065 | 8.110 | 2,090,725 | -0.24(-2.87%) |
Jul 21, 2022 | 8.440 | 8.606 | 8.110 | 8.350 | 1,954,440 | -0.47(-5.33%) |
Jul 20, 2022 | 8.630 | 8.890 | 8.475 | 8.820 | 2,147,948 | +0.08(+0.92%) |
Jul 19, 2022 | 8.480 | 8.810 | 8.460 | 8.740 | 1,974,921 | +0.23(+2.70%) |
Jul 18, 2022 | 8.240 | 8.610 | 8.210 | 8.510 | 2,033,711 | +0.55(+6.91%) |
Jul 15, 2022 | 8.110 | 8.210 | 7.690 | 7.960 | 3,042,973 | -0.16(-1.97%) |
Jul 14, 2022 | 7.810 | 8.120 | 7.670 | 8.120 | 3,288,368 | -0.08(-0.98%) |
Jul 13, 2022 | 8.000 | 8.495 | 7.980 | 8.200 | 2,438,072 | +0.12(+1.49%) |
Jul 12, 2022 | 7.870 | 8.145 | 7.720 | 8.080 | 2,279,517 | -0.16(-1.94%) |
Jul 11, 2022 | 8.050 | 8.320 | 7.910 | 8.240 | 1,772,250 | +0.00(+0.00%) |
Jul 08, 2022 | 8.450 | 8.500 | 8.015 | 8.240 | 2,734,726 | -0.16(-1.90%) |
Jul 07, 2022 | 8.180 | 8.610 | 8.160 | 8.400 | 3,127,940 | +0.48(+6.06%) |
Jul 06, 2022 | 8.130 | 8.300 | 7.590 | 7.920 | 3,328,026 | -0.31(-3.77%) |
Jul 05, 2022 | 9.080 | 9.170 | 8.040 | 8.230 | 4,145,633 | -1.23(-13.00%) |
Jul 01, 2022 | 9.630 | 9.720 | 8.995 | 9.460 | 2,622,294 | -0.05(-0.53%) |
Jun 30, 2022 | 9.610 | 9.840 | 9.260 | 9.510 | 3,151,097 | -0.31(-3.16%) |
Jun 29, 2022 | 10.24 | 10.37 | 9.685 | 9.820 | 2,663,304 | -0.22(-2.19%) |
Jun 28, 2022 | 9.800 | 10.20 | 9.670 | 10.04 | 3,541,599 | +0.46(+4.80%) |
Jun 27, 2022 | 9.250 | 9.660 | 9.040 | 9.580 | 2,989,875 | +0.49(+5.39%) |
Jun 24, 2022 | 8.860 | 9.205 | 8.570 | 9.090 | 10,139,454 | +0.31(+3.53%) |
Jun 23, 2022 | 9.210 | 9.400 | 8.435 | 8.780 | 4,642,991 | -0.40(-4.36%) |
Jun 22, 2022 | 9.340 | 9.500 | 8.980 | 9.180 | 3,258,491 | -0.86(-8.57%) |
Jun 21, 2022 | 9.490 | 10.31 | 9.400 | 10.04 | 3,693,541 | +0.81(+8.78%) |
Jun 17, 2022 | 10.15 | 10.27 | 9.060 | 9.230 | 7,563,297 | -0.93(-9.15%) |
Jun 16, 2022 | 10.23 | 10.57 | 10.07 | 10.16 | 5,188,016 | +0.09(+0.89%) |
Jun 15, 2022 | 10.04 | 10.22 | 9.820 | 10.07 | 4,262,222 | +0.10(+1.00%) |
Jun 14, 2022 | 10.41 | 10.55 | 9.750 | 9.970 | 3,522,286 | -0.21(-2.06%) |
Jun 13, 2022 | 10.54 | 10.65 | 9.820 | 10.18 | 4,294,186 | -0.91(-8.21%) |
Jun 10, 2022 | 11.42 | 11.63 | 10.72 | 11.09 | 4,756,657 | -0.51(-4.40%) |
Jun 09, 2022 | 11.73 | 12.03 | 11.43 | 11.60 | 3,244,089 | -0.31(-2.60%) |
Jun 08, 2022 | 12.40 | 12.50 | 11.54 | 11.91 | 4,892,189 | -0.44(-3.56%) |
Jun 07, 2022 | 11.83 | 12.39 | 11.74 | 12.35 | 3,443,050 | +0.58(+4.93%) |
Jun 06, 2022 | 12.19 | 12.29 | 11.54 | 11.77 | 3,144,577 | -0.31(-2.57%) |
Jun 03, 2022 | 11.34 | 12.12 | 11.07 | 12.08 | 4,628,197 | +0.79(+7.00%) |
Jun 02, 2022 | 11.15 | 11.45 | 11.01 | 11.29 | 2,040,277 | +0.03(+0.27%) |
Jun 01, 2022 | 11.08 | 11.59 | 11.07 | 11.26 | 2,532,383 | +0.36(+3.30%) |
May 31, 2022 | 11.47 | 11.82 | 10.69 | 10.90 | 3,703,815 | -0.22(-1.98%) |
May 27, 2022 | 10.84 | 11.18 | 10.69 | 11.12 | 2,381,481 | +0.08(+0.72%) |
May 26, 2022 | 11.07 | 11.40 | 10.89 | 11.04 | 2,477,436 | +0.09(+0.82%) |
May 25, 2022 | 10.81 | 11.04 | 10.71 | 10.95 | 2,109,116 | +0.10(+0.92%) |
May 24, 2022 | 10.42 | 11.01 | 10.35 | 10.85 | 3,108,552 | +0.25(+2.36%) |
May 23, 2022 | 10.33 | 10.67 | 10.01 | 10.60 | 2,281,502 | +0.46(+4.54%) |
May 20, 2022 | 10.16 | 10.38 | 9.890 | 10.14 | 2,579,265 | +0.14(+1.40%) |
May 19, 2022 | 9.980 | 10.39 | 9.870 | 10.00 | 3,395,294 | -0.32(-3.10%) |
May 18, 2022 | 10.74 | 10.87 | 10.12 | 10.32 | 2,139,982 | -0.30(-2.82%) |
May 17, 2022 | 10.55 | 10.92 | 10.43 | 10.62 | 2,692,078 | +0.27(+2.61%) |
May 16, 2022 | 10.03 | 10.50 | 10.03 | 10.35 | 3,325,297 | +0.38(+3.81%) |
May 13, 2022 | 9.790 | 10.22 | 9.790 | 9.970 | 4,447,145 | +0.42(+4.40%) |
May 12, 2022 | 9.540 | 9.905 | 9.270 | 9.550 | 4,490,050 | -0.09(-0.93%) |
May 11, 2022 | 10.03 | 10.33 | 9.610 | 9.640 | 3,357,995 | -0.09(-0.92%) |
May 10, 2022 | 9.580 | 10.09 | 9.390 | 9.730 | 2,668,215 | +0.23(+2.42%) |
May 09, 2022 | 10.72 | 10.72 | 9.460 | 9.500 | 5,782,144 | -1.61(-14.49%) |
May 06, 2022 | 10.92 | 11.27 | 10.67 | 11.11 | 3,250,425 | +0.39(+3.64%) |
May 05, 2022 | 11.50 | 11.50 | 10.06 | 10.72 | 5,761,489 | -0.75(-6.54%) |
May 04, 2022 | 10.83 | 11.50 | 10.59 | 11.47 | 9,229,270 | +0.18(+1.59%) |
May 03, 2022 | 11.20 | 11.71 | 11.13 | 11.29 | 4,098,819 | +0.25(+2.26%) |