Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.050 | 8.580 | 8.050 | 8.340 | 42,887 | +0.02(+0.24%) |
Apr 27, 2023 | 8.000 | 8.370 | 7.900 | 8.320 | 28,943 | +0.31(+3.87%) |
Apr 26, 2023 | 8.010 | 8.185 | 7.865 | 8.010 | 35,318 | -0.01(-0.12%) |
Apr 25, 2023 | 8.120 | 8.150 | 7.900 | 8.020 | 43,246 | -0.32(-3.84%) |
Apr 24, 2023 | 8.180 | 8.475 | 8.180 | 8.340 | 47,678 | +0.12(+1.46%) |
Apr 21, 2023 | 8.180 | 8.550 | 8.050 | 8.220 | 65,349 | -0.05(-0.60%) |
Apr 20, 2023 | 8.240 | 8.335 | 8.170 | 8.270 | 18,168 | -0.07(-0.84%) |
Apr 19, 2023 | 8.300 | 8.400 | 8.190 | 8.340 | 17,969 | -0.01(-0.12%) |
Apr 18, 2023 | 8.530 | 8.600 | 8.240 | 8.350 | 32,045 | -0.23(-2.68%) |
Apr 17, 2023 | 8.750 | 8.820 | 8.430 | 8.580 | 48,683 | -0.16(-1.83%) |
Apr 14, 2023 | 8.570 | 8.750 | 8.405 | 8.740 | 35,713 | +0.19(+2.22%) |
Apr 13, 2023 | 8.540 | 8.660 | 8.460 | 8.550 | 32,905 | -0.01(-0.12%) |
Apr 12, 2023 | 8.460 | 8.950 | 8.430 | 8.560 | 58,944 | +0.10(+1.18%) |
Apr 11, 2023 | 8.310 | 8.720 | 8.280 | 8.460 | 59,109 | +0.08(+0.95%) |
Apr 10, 2023 | 7.790 | 8.430 | 7.750 | 8.380 | 70,664 | +0.48(+6.08%) |
Apr 06, 2023 | 7.780 | 8.050 | 7.674 | 7.900 | 14,417 | +0.11(+1.41%) |
Apr 05, 2023 | 7.890 | 7.890 | 7.680 | 7.790 | 31,313 | -0.20(-2.50%) |
Apr 04, 2023 | 7.960 | 8.220 | 7.800 | 7.990 | 56,321 | -0.08(-0.99%) |
Apr 03, 2023 | 7.640 | 8.220 | 7.639 | 8.070 | 68,917 | +0.46(+6.04%) |
Mar 31, 2023 | 7.390 | 7.680 | 7.390 | 7.610 | 77,115 | +0.25(+3.40%) |
Mar 30, 2023 | 7.450 | 7.450 | 7.295 | 7.360 | 54,986 | -0.07(-0.94%) |
Mar 29, 2023 | 7.440 | 7.515 | 7.380 | 7.430 | 90,707 | +0.03(+0.41%) |
Mar 28, 2023 | 7.580 | 7.620 | 7.310 | 7.400 | 75,707 | -0.30(-3.90%) |
Mar 27, 2023 | 7.560 | 7.790 | 7.452 | 7.700 | 37,178 | +0.22(+2.94%) |
Mar 24, 2023 | 7.150 | 7.520 | 7.150 | 7.480 | 61,484 | +0.18(+2.47%) |
Mar 23, 2023 | 7.720 | 7.820 | 7.190 | 7.300 | 51,682 | -0.38(-4.95%) |
Mar 22, 2023 | 7.680 | 8.100 | 7.680 | 7.680 | 31,531 | -0.03(-0.39%) |
Mar 21, 2023 | 7.500 | 7.760 | 7.410 | 7.710 | 55,124 | +0.50(+6.93%) |
Mar 20, 2023 | 7.520 | 7.900 | 7.040 | 7.210 | 173,066 | -0.28(-3.74%) |
Mar 17, 2023 | 8.060 | 8.060 | 7.420 | 7.490 | 72,779 | -0.66(-8.10%) |
Mar 16, 2023 | 8.080 | 8.232 | 7.950 | 8.150 | 65,601 | +0.18(+2.26%) |
Mar 15, 2023 | 9.000 | 9.000 | 7.850 | 7.970 | 72,475 | -1.17(-12.80%) |
Mar 14, 2023 | 9.170 | 9.380 | 8.960 | 9.140 | 83,606 | -0.08(-0.87%) |
Mar 13, 2023 | 10.00 | 10.01 | 8.931 | 9.220 | 46,558 | -1.02(-9.96%) |
Mar 10, 2023 | 10.52 | 10.52 | 10.05 | 10.24 | 74,720 | -0.19(-1.82%) |
Mar 09, 2023 | 10.42 | 10.66 | 10.15 | 10.43 | 95,695 | +0.14(+1.36%) |
Mar 08, 2023 | 10.36 | 10.48 | 10.00 | 10.29 | 85,948 | -0.08(-0.77%) |
Mar 07, 2023 | 11.01 | 11.01 | 10.20 | 10.37 | 61,736 | -0.65(-5.90%) |
Mar 06, 2023 | 11.10 | 11.18 | 10.84 | 11.02 | 59,842 | -0.08(-0.72%) |
Mar 03, 2023 | 11.24 | 11.30 | 11.05 | 11.10 | 83,718 | -0.10(-0.89%) |
Mar 02, 2023 | 11.57 | 11.57 | 11.04 | 11.20 | 113,850 | -0.25(-2.18%) |
Mar 01, 2023 | 10.40 | 11.60 | 10.26 | 11.45 | 202,098 | +1.06(+10.20%) |
Feb 28, 2023 | 10.03 | 10.44 | 10.03 | 10.39 | 83,614 | +0.36(+3.59%) |
Feb 27, 2023 | 10.12 | 10.17 | 10.02 | 10.03 | 61,650 | +0.03(+0.30%) |
Feb 24, 2023 | 10.01 | 10.08 | 9.856 | 10.00 | 59,114 | +0.02(+0.20%) |
Feb 23, 2023 | 9.820 | 10.08 | 9.720 | 9.980 | 46,931 | -0.03(-0.30%) |
Feb 22, 2023 | 10.10 | 10.24 | 9.980 | 10.01 | 70,936 | -0.02(-0.20%) |
Feb 21, 2023 | 10.27 | 10.38 | 10.00 | 10.03 | 82,619 | -0.19(-1.86%) |
Feb 17, 2023 | 10.20 | 10.30 | 10.00 | 10.22 | 67,294 | -0.03(-0.29%) |
Feb 16, 2023 | 10.08 | 10.33 | 10.02 | 10.25 | 105,322 | +0.02(+0.20%) |
Feb 15, 2023 | 10.30 | 10.30 | 10.17 | 10.23 | 27,766 | -0.03(-0.29%) |
Feb 14, 2023 | 10.27 | 10.30 | 10.15 | 10.26 | 36,720 | -0.01(-0.10%) |
Feb 13, 2023 | 10.29 | 10.35 | 10.20 | 10.27 | 66,235 | -0.08(-0.77%) |
Feb 10, 2023 | 10.29 | 10.40 | 10.06 | 10.35 | 51,525 | +0.15(+1.47%) |
Feb 09, 2023 | 10.25 | 10.30 | 10.10 | 10.20 | 26,494 | -0.05(-0.49%) |
Feb 08, 2023 | 10.25 | 10.30 | 10.00 | 10.25 | 42,854 | +0.02(+0.20%) |
Feb 07, 2023 | 10.20 | 10.34 | 10.10 | 10.23 | 65,731 | +0.06(+0.59%) |
Feb 06, 2023 | 10.06 | 10.26 | 9.910 | 10.17 | 30,249 | +0.14(+1.40%) |
Feb 03, 2023 | 10.00 | 10.14 | 9.990 | 10.03 | 18,637 | +0.03(+0.30%) |
Feb 02, 2023 | 10.18 | 10.22 | 9.900 | 10.00 | 29,464 | -0.20(-1.96%) |
Feb 01, 2023 | 10.31 | 10.31 | 9.963 | 10.20 | 59,896 | -0.04(-0.39%) |
Jan 31, 2023 | 10.10 | 10.25 | 10.07 | 10.24 | 62,600 | +0.11(+1.09%) |
Jan 30, 2023 | 10.31 | 10.35 | 10.01 | 10.13 | 27,284 | -0.18(-1.75%) |
Jan 27, 2023 | 10.22 | 10.39 | 10.17 | 10.31 | 27,793 | +0.01(+0.10%) |
Jan 26, 2023 | 10.08 | 10.39 | 9.950 | 10.30 | 72,580 | +0.31(+3.10%) |
Jan 25, 2023 | 9.940 | 10.10 | 9.680 | 9.990 | 46,464 | -0.02(-0.20%) |
Jan 24, 2023 | 10.06 | 10.15 | 9.920 | 10.01 | 25,572 | -0.10(-0.99%) |
Jan 23, 2023 | 10.15 | 10.15 | 10.01 | 10.11 | 50,626 | +0.06(+0.60%) |
Jan 20, 2023 | 10.12 | 10.15 | 9.900 | 10.05 | 65,935 | +0.10(+1.01%) |
Jan 19, 2023 | 9.480 | 10.07 | 9.430 | 9.950 | 39,130 | +0.28(+2.90%) |
Jan 18, 2023 | 9.720 | 9.900 | 9.380 | 9.670 | 25,776 | -0.13(-1.33%) |
Jan 17, 2023 | 9.990 | 10.08 | 9.600 | 9.800 | 38,047 | +0.11(+1.14%) |
Jan 13, 2023 | 9.170 | 9.980 | 8.950 | 9.690 | 55,085 | +0.39(+4.19%) |
Jan 12, 2023 | 9.290 | 9.390 | 9.186 | 9.300 | 41,447 | +0.01(+0.11%) |
Jan 11, 2023 | 9.200 | 9.370 | 9.200 | 9.290 | 38,186 | +0.01(+0.11%) |
Jan 10, 2023 | 9.390 | 9.440 | 9.210 | 9.280 | 49,163 | +0.02(+0.22%) |
Jan 09, 2023 | 9.220 | 9.365 | 8.894 | 9.260 | 18,634 | +0.06(+0.65%) |
Jan 06, 2023 | 9.230 | 9.250 | 9.130 | 9.200 | 17,856 | +0.17(+1.88%) |
Jan 05, 2023 | 8.880 | 9.386 | 8.730 | 9.030 | 17,022 | +0.16(+1.80%) |
Jan 04, 2023 | 8.940 | 9.310 | 8.860 | 8.870 | 20,072 | +0.00(+0.00%) |
Jan 03, 2023 | 9.370 | 9.460 | 8.700 | 8.870 | 34,918 | -0.29(-3.17%) |
Dec 30, 2022 | 8.950 | 9.425 | 8.581 | 9.160 | 24,814 | +0.27(+3.04%) |
Dec 29, 2022 | 8.610 | 9.040 | 8.530 | 8.890 | 26,380 | +0.42(+4.96%) |
Dec 28, 2022 | 9.480 | 9.480 | 8.450 | 8.470 | 27,636 | -0.94(-9.99%) |
Dec 27, 2022 | 9.500 | 9.500 | 9.030 | 9.410 | 26,385 | +0.02(+0.21%) |
Dec 23, 2022 | 9.520 | 9.520 | 9.200 | 9.390 | 20,479 | +0.02(+0.21%) |
Dec 22, 2022 | 9.500 | 9.590 | 9.150 | 9.370 | 18,908 | -0.19(-1.99%) |
Dec 21, 2022 | 9.870 | 9.870 | 9.091 | 9.560 | 67,405 | -0.15(-1.54%) |
Dec 20, 2022 | 8.910 | 9.900 | 8.890 | 9.710 | 220,427 | +0.91(+10.34%) |
Dec 19, 2022 | 8.460 | 8.900 | 8.200 | 8.800 | 42,462 | +0.15(+1.73%) |
Dec 16, 2022 | 8.410 | 8.763 | 8.400 | 8.650 | 29,341 | +0.21(+2.49%) |
Dec 15, 2022 | 8.530 | 8.745 | 8.410 | 8.440 | 18,460 | -0.10(-1.17%) |
Dec 14, 2022 | 8.500 | 8.690 | 8.315 | 8.540 | 43,693 | +0.09(+1.07%) |
Dec 13, 2022 | 8.350 | 8.520 | 8.250 | 8.450 | 31,809 | +0.27(+3.30%) |
Dec 12, 2022 | 8.530 | 8.530 | 8.070 | 8.180 | 22,849 | -0.35(-4.10%) |
Dec 09, 2022 | 8.240 | 8.580 | 8.040 | 8.530 | 26,467 | +0.32(+3.90%) |
Dec 08, 2022 | 8.400 | 8.450 | 8.000 | 8.210 | 23,036 | -0.05(-0.61%) |
Dec 07, 2022 | 8.490 | 8.539 | 8.175 | 8.260 | 28,788 | -0.14(-1.67%) |
Dec 06, 2022 | 8.760 | 8.790 | 8.355 | 8.400 | 40,216 | -0.20(-2.33%) |
Dec 05, 2022 | 8.830 | 8.840 | 8.400 | 8.600 | 14,929 | -0.15(-1.71%) |
Dec 02, 2022 | 8.120 | 8.850 | 8.090 | 8.750 | 26,647 | +0.75(+9.38%) |
Dec 01, 2022 | 8.200 | 8.200 | 7.880 | 8.000 | 24,188 | -0.15(-1.84%) |
Nov 30, 2022 | 8.090 | 8.200 | 7.890 | 8.150 | 28,434 | +0.14(+1.75%) |
Nov 29, 2022 | 7.910 | 8.200 | 7.825 | 8.010 | 32,885 | +0.07(+0.88%) |
Nov 28, 2022 | 7.890 | 8.130 | 7.750 | 7.940 | 18,922 | -0.02(-0.25%) |
Nov 25, 2022 | 8.200 | 8.200 | 7.880 | 7.960 | 8,406 | -0.04(-0.50%) |
Nov 23, 2022 | 7.930 | 8.170 | 7.700 | 8.000 | 18,545 | +0.05(+0.63%) |
Nov 22, 2022 | 7.880 | 8.170 | 7.577 | 7.950 | 28,117 | +0.11(+1.40%) |
Nov 21, 2022 | 7.670 | 7.840 | 7.450 | 7.840 | 25,866 | +0.15(+1.95%) |
Nov 18, 2022 | 7.720 | 7.870 | 7.590 | 7.690 | 12,368 | -0.25(-3.15%) |
Nov 17, 2022 | 7.630 | 8.200 | 7.550 | 7.940 | 32,176 | +0.29(+3.79%) |
Nov 16, 2022 | 7.722 | 7.780 | 7.555 | 7.650 | 31,018 | -0.15(-1.92%) |
Nov 15, 2022 | 7.920 | 7.920 | 7.380 | 7.800 | 62,290 | -0.19(-2.38%) |
Nov 14, 2022 | 7.540 | 8.080 | 7.540 | 7.990 | 43,725 | +0.44(+5.83%) |
Nov 11, 2022 | 7.450 | 7.650 | 7.310 | 7.550 | 35,228 | +0.29(+3.99%) |
Nov 10, 2022 | 7.240 | 7.300 | 7.100 | 7.260 | 26,724 | -0.10(-1.36%) |
Nov 09, 2022 | 7.550 | 7.700 | 7.170 | 7.360 | 17,161 | -0.03(-0.41%) |
Nov 08, 2022 | 7.310 | 7.580 | 7.220 | 7.390 | 34,838 | +0.19(+2.64%) |
Nov 07, 2022 | 7.150 | 7.340 | 6.950 | 7.200 | 119,355 | +0.06(+0.84%) |
Nov 04, 2022 | 7.010 | 7.280 | 6.940 | 7.140 | 102,892 | -0.13(-1.79%) |
Nov 03, 2022 | 7.140 | 7.485 | 6.845 | 7.270 | 33,868 | -0.03(-0.41%) |
Nov 02, 2022 | 7.480 | 7.660 | 7.165 | 7.300 | 56,998 | -0.28(-3.69%) |
Nov 01, 2022 | 7.750 | 7.780 | 7.330 | 7.580 | 76,736 | -0.19(-2.45%) |
Oct 31, 2022 | 7.700 | 7.900 | 7.170 | 7.770 | 71,175 | +0.22(+2.91%) |
Oct 28, 2022 | 7.720 | 7.820 | 7.500 | 7.550 | 139,870 | -0.20(-2.58%) |
Oct 27, 2022 | 7.800 | 8.000 | 7.500 | 7.750 | 63,068 | +0.05(+0.65%) |
Oct 26, 2022 | 7.330 | 7.980 | 7.140 | 7.700 | 44,738 | +0.45(+6.21%) |
Oct 25, 2022 | 7.120 | 7.330 | 6.860 | 7.250 | 45,013 | +0.10(+1.40%) |
Oct 24, 2022 | 7.040 | 7.330 | 6.978 | 7.150 | 46,197 | +0.24(+3.47%) |
Oct 21, 2022 | 6.830 | 7.320 | 6.830 | 6.910 | 75,383 | -0.01(-0.14%) |
Oct 20, 2022 | 6.710 | 7.050 | 6.710 | 6.920 | 41,171 | +0.18(+2.67%) |
Oct 19, 2022 | 6.810 | 6.810 | 6.640 | 6.740 | 52,012 | +0.04(+0.60%) |
Oct 18, 2022 | 6.860 | 6.930 | 6.550 | 6.700 | 47,961 | -0.13(-1.90%) |
Oct 17, 2022 | 6.820 | 6.990 | 6.820 | 6.830 | 23,907 | +0.00(+0.00%) |
Oct 14, 2022 | 6.690 | 6.960 | 6.670 | 6.830 | 25,885 | -0.12(-1.73%) |
Oct 13, 2022 | 6.620 | 7.136 | 6.620 | 6.950 | 20,172 | +0.20(+2.96%) |
Oct 12, 2022 | 6.690 | 6.850 | 6.440 | 6.750 | 25,458 | -0.14(-2.03%) |
Oct 11, 2022 | 6.740 | 7.050 | 6.740 | 6.890 | 11,914 | +0.09(+1.32%) |
Oct 10, 2022 | 6.520 | 7.010 | 6.520 | 6.800 | 25,335 | +0.22(+3.34%) |
Oct 07, 2022 | 6.390 | 6.740 | 6.390 | 6.580 | 23,126 | +0.13(+2.02%) |
Oct 06, 2022 | 6.000 | 6.540 | 6.000 | 6.450 | 61,045 | +0.69(+11.98%) |
Oct 05, 2022 | 5.790 | 6.000 | 5.760 | 5.760 | 21,441 | -0.13(-2.21%) |
Oct 04, 2022 | 5.710 | 6.145 | 5.710 | 5.890 | 15,974 | +0.22(+3.88%) |
Oct 03, 2022 | 5.780 | 5.780 | 5.560 | 5.670 | 25,228 | +0.05(+0.89%) |
Sep 30, 2022 | 5.510 | 5.800 | 5.400 | 5.620 | 13,901 | +0.36(+6.84%) |
Sep 29, 2022 | 5.250 | 5.430 | 5.200 | 5.260 | 25,054 | -0.07(-1.31%) |
Sep 28, 2022 | 5.210 | 5.400 | 5.210 | 5.330 | 20,191 | +0.12(+2.30%) |
Sep 27, 2022 | 5.170 | 5.300 | 5.050 | 5.210 | 15,199 | +0.10(+1.96%) |
Sep 26, 2022 | 5.410 | 5.410 | 5.110 | 5.110 | 13,412 | -0.42(-7.59%) |
Sep 23, 2022 | 5.530 | 5.780 | 5.400 | 5.530 | 14,407 | -0.09(-1.60%) |
Sep 22, 2022 | 5.810 | 5.920 | 5.600 | 5.620 | 22,057 | -0.30(-5.07%) |
Sep 21, 2022 | 6.210 | 6.210 | 5.800 | 5.920 | 41,522 | -0.19(-3.11%) |
Sep 20, 2022 | 6.232 | 6.340 | 6.095 | 6.110 | 13,802 | -0.26(-4.08%) |
Sep 19, 2022 | 6.050 | 6.490 | 6.050 | 6.370 | 15,981 | +0.12(+1.92%) |
Sep 16, 2022 | 6.350 | 6.350 | 6.100 | 6.250 | 11,371 | -0.31(-4.73%) |
Sep 15, 2022 | 6.500 | 6.630 | 6.290 | 6.560 | 8,993 | +0.06(+0.92%) |
Sep 14, 2022 | 6.700 | 6.772 | 6.380 | 6.500 | 26,732 | -0.25(-3.70%) |
Sep 13, 2022 | 6.550 | 6.800 | 6.550 | 6.750 | 18,145 | -0.13(-1.89%) |
Sep 12, 2022 | 6.900 | 6.990 | 6.770 | 6.880 | 24,671 | +0.12(+1.78%) |
Sep 09, 2022 | 6.740 | 6.990 | 6.610 | 6.760 | 29,146 | +0.16(+2.42%) |
Sep 08, 2022 | 6.460 | 6.920 | 6.385 | 6.600 | 18,693 | +0.05(+0.76%) |
Sep 07, 2022 | 6.490 | 6.632 | 6.460 | 6.550 | 10,208 | +0.00(+0.00%) |
Sep 06, 2022 | 6.730 | 6.906 | 6.469 | 6.550 | 16,586 | -0.18(-2.67%) |
Sep 02, 2022 | 6.830 | 6.850 | 6.580 | 6.730 | 16,676 | -0.07(-1.03%) |
Sep 01, 2022 | 6.490 | 6.800 | 6.410 | 6.800 | 20,183 | +0.30(+4.62%) |
Aug 31, 2022 | 6.410 | 6.550 | 6.370 | 6.500 | 53,041 | -0.04(-0.61%) |
Aug 30, 2022 | 6.590 | 6.590 | 6.430 | 6.540 | 79,821 | +0.04(+0.62%) |
Aug 29, 2022 | 6.470 | 6.810 | 6.470 | 6.500 | 24,676 | -0.06(-0.91%) |
Aug 26, 2022 | 6.590 | 6.820 | 6.400 | 6.560 | 13,837 | -0.11(-1.65%) |
Aug 25, 2022 | 6.760 | 6.840 | 6.600 | 6.670 | 30,181 | -0.13(-1.91%) |
Aug 24, 2022 | 6.900 | 6.900 | 6.600 | 6.800 | 8,193 | -0.09(-1.31%) |
Aug 23, 2022 | 6.720 | 7.000 | 6.670 | 6.890 | 37,124 | +0.34(+5.19%) |
Aug 22, 2022 | 6.710 | 6.730 | 6.440 | 6.550 | 60,547 | -0.06(-0.91%) |
Aug 19, 2022 | 6.810 | 6.810 | 6.540 | 6.610 | 35,888 | -0.15(-2.22%) |
Aug 18, 2022 | 6.450 | 6.840 | 6.450 | 6.760 | 17,899 | +0.42(+6.62%) |
Aug 17, 2022 | 6.340 | 6.393 | 6.160 | 6.340 | 28,003 | +0.04(+0.63%) |
Aug 16, 2022 | 6.480 | 6.600 | 6.190 | 6.300 | 16,512 | -0.16(-2.48%) |
Aug 15, 2022 | 6.210 | 6.500 | 5.910 | 6.460 | 25,792 | -0.04(-0.62%) |
Aug 12, 2022 | 6.650 | 6.680 | 6.460 | 6.500 | 14,968 | -0.14(-2.11%) |
Aug 11, 2022 | 6.650 | 6.770 | 6.500 | 6.640 | 16,442 | +0.20(+3.11%) |
Aug 10, 2022 | 6.570 | 6.570 | 6.160 | 6.440 | 18,360 | +0.04(+0.63%) |
Aug 09, 2022 | 6.660 | 6.770 | 6.390 | 6.400 | 51,948 | -0.13(-1.99%) |
Aug 08, 2022 | 6.500 | 6.643 | 6.500 | 6.530 | 8,912 | -0.04(-0.61%) |
Aug 05, 2022 | 6.280 | 6.730 | 6.280 | 6.570 | 58,165 | +0.19(+2.98%) |
Aug 04, 2022 | 6.410 | 6.497 | 6.370 | 6.380 | 41,672 | -0.13(-2.00%) |
Aug 03, 2022 | 6.670 | 6.834 | 6.500 | 6.510 | 42,453 | -0.06(-0.91%) |
Aug 02, 2022 | 6.500 | 6.719 | 6.370 | 6.570 | 95,531 | -0.05(-0.76%) |
Aug 01, 2022 | 7.410 | 7.410 | 6.510 | 6.620 | 51,778 | -0.78(-10.54%) |
Jul 29, 2022 | 7.200 | 7.500 | 6.950 | 7.400 | 31,261 | +0.36(+5.11%) |
Jul 28, 2022 | 7.340 | 7.380 | 6.830 | 7.040 | 38,724 | -0.12(-1.68%) |
Jul 27, 2022 | 7.150 | 7.600 | 6.750 | 7.160 | 76,538 | +0.24(+3.47%) |
Jul 26, 2022 | 6.870 | 7.140 | 6.850 | 6.920 | 17,258 | +0.12(+1.76%) |
Jul 25, 2022 | 6.800 | 7.050 | 6.720 | 6.800 | 56,253 | +0.00(+0.00%) |
Jul 22, 2022 | 6.700 | 6.910 | 6.510 | 6.800 | 97,212 | +0.01(+0.15%) |
Jul 21, 2022 | 6.260 | 6.900 | 6.090 | 6.790 | 58,579 | +0.42(+6.59%) |
Jul 20, 2022 | 6.100 | 6.750 | 6.080 | 6.370 | 35,067 | +0.22(+3.58%) |
Jul 19, 2022 | 5.800 | 6.240 | 5.800 | 6.150 | 25,502 | +0.35(+6.03%) |
Jul 18, 2022 | 5.380 | 6.090 | 5.380 | 5.800 | 28,071 | +0.53(+10.06%) |
Jul 15, 2022 | 5.240 | 5.370 | 5.140 | 5.270 | 13,062 | +0.10(+1.93%) |
Jul 14, 2022 | 5.210 | 5.230 | 5.120 | 5.170 | 7,770 | -0.29(-5.31%) |
Jul 13, 2022 | 5.370 | 5.620 | 5.310 | 5.460 | 19,544 | +0.09(+1.68%) |
Jul 12, 2022 | 5.190 | 5.440 | 5.000 | 5.370 | 57,877 | +0.05(+0.94%) |
Jul 11, 2022 | 5.610 | 5.660 | 5.173 | 5.320 | 49,050 | -0.36(-6.34%) |
Jul 08, 2022 | 5.700 | 5.830 | 5.330 | 5.680 | 59,127 | +0.05(+0.89%) |
Jul 07, 2022 | 5.100 | 5.800 | 5.100 | 5.630 | 30,610 | +0.62(+12.38%) |
Jul 06, 2022 | 5.200 | 5.239 | 4.900 | 5.010 | 80,065 | -0.24(-4.57%) |
Jul 05, 2022 | 5.590 | 5.590 | 5.240 | 5.250 | 68,271 | -0.35(-6.25%) |
Jul 01, 2022 | 5.650 | 5.760 | 5.050 | 5.600 | 108,254 | -0.16(-2.78%) |
Jun 30, 2022 | 5.890 | 5.900 | 5.635 | 5.760 | 49,322 | -0.14(-2.37%) |
Jun 29, 2022 | 6.790 | 6.900 | 5.820 | 5.900 | 50,568 | -0.80(-11.94%) |
Jun 28, 2022 | 6.800 | 6.940 | 6.695 | 6.700 | 25,973 | +0.00(+0.00%) |
Jun 27, 2022 | 6.370 | 6.920 | 6.370 | 6.700 | 61,404 | +0.23(+3.55%) |
Jun 24, 2022 | 6.590 | 7.000 | 6.420 | 6.470 | 92,527 | -0.18(-2.71%) |
Jun 23, 2022 | 6.800 | 7.070 | 6.650 | 6.650 | 52,770 | -0.11(-1.63%) |
Jun 22, 2022 | 6.700 | 7.140 | 6.510 | 6.760 | 97,042 | -0.03(-0.44%) |
Jun 21, 2022 | 6.590 | 7.000 | 6.476 | 6.790 | 102,303 | +0.36(+5.60%) |
Jun 17, 2022 | 6.490 | 6.990 | 6.340 | 6.430 | 108,576 | -0.21(-3.16%) |
Jun 16, 2022 | 6.800 | 7.080 | 6.500 | 6.640 | 245,496 | +0.00(+0.00%) |
Jun 15, 2022 | 6.580 | 7.080 | 6.470 | 6.640 | 100,751 | +0.06(+0.91%) |
Jun 14, 2022 | 7.220 | 7.360 | 6.460 | 6.580 | 163,576 | -0.68(-9.37%) |
Jun 13, 2022 | 8.450 | 8.470 | 7.090 | 7.260 | 183,421 | -1.28(-14.99%) |
Jun 10, 2022 | 8.660 | 8.940 | 8.500 | 8.540 | 48,916 | -0.31(-3.50%) |
Jun 09, 2022 | 9.090 | 9.190 | 8.810 | 8.850 | 37,324 | -0.33(-3.59%) |
Jun 08, 2022 | 9.340 | 9.450 | 8.510 | 9.180 | 144,598 | -0.02(-0.22%) |
Jun 07, 2022 | 9.050 | 9.300 | 9.050 | 9.200 | 104,437 | +0.00(+0.00%) |
Jun 06, 2022 | 9.390 | 9.576 | 9.150 | 9.200 | 60,593 | -0.06(-0.65%) |
Jun 03, 2022 | 9.700 | 9.700 | 9.140 | 9.260 | 105,819 | -0.39(-4.04%) |
Jun 02, 2022 | 8.850 | 9.781 | 8.700 | 9.650 | 187,371 | +0.75(+8.43%) |
Jun 01, 2022 | 8.910 | 9.230 | 8.750 | 8.900 | 62,367 | +0.00(+0.00%) |
May 31, 2022 | 9.250 | 9.250 | 8.710 | 8.900 | 78,636 | -0.27(-2.94%) |
May 27, 2022 | 8.970 | 9.300 | 8.900 | 9.170 | 88,310 | +0.26(+2.92%) |
May 26, 2022 | 9.040 | 9.100 | 8.780 | 8.910 | 82,398 | -0.14(-1.55%) |
May 25, 2022 | 8.510 | 9.166 | 8.510 | 9.050 | 78,832 | +0.54(+6.35%) |
May 24, 2022 | 8.950 | 9.120 | 8.250 | 8.510 | 92,880 | -0.61(-6.69%) |
May 23, 2022 | 9.030 | 9.420 | 8.510 | 9.120 | 90,199 | +0.33(+3.75%) |
May 20, 2022 | 9.250 | 9.370 | 8.610 | 8.790 | 74,975 | -0.46(-4.97%) |
May 19, 2022 | 9.090 | 9.350 | 9.090 | 9.250 | 73,131 | +0.02(+0.22%) |
May 18, 2022 | 9.460 | 9.460 | 8.980 | 9.230 | 147,168 | -0.09(-0.97%) |
May 17, 2022 | 9.330 | 9.490 | 9.130 | 9.320 | 203,014 | +0.09(+0.98%) |
May 16, 2022 | 9.260 | 9.600 | 8.770 | 9.230 | 172,851 | +0.15(+1.65%) |
May 13, 2022 | 8.940 | 9.170 | 8.520 | 9.080 | 127,713 | +0.33(+3.77%) |
May 12, 2022 | 8.890 | 9.140 | 8.370 | 8.750 | 104,190 | +0.05(+0.57%) |
May 11, 2022 | 7.850 | 9.180 | 7.670 | 8.700 | 216,913 | +0.90(+11.54%) |
May 10, 2022 | 7.810 | 8.130 | 7.725 | 7.800 | 51,793 | +0.08(+1.04%) |
May 09, 2022 | 8.200 | 8.200 | 7.310 | 7.720 | 83,090 | -0.48(-5.85%) |
May 06, 2022 | 8.050 | 8.400 | 8.050 | 8.200 | 136,058 | +0.23(+2.89%) |
May 05, 2022 | 8.500 | 8.500 | 7.780 | 7.970 | 48,343 | -0.40(-4.78%) |
May 04, 2022 | 8.350 | 8.370 | 8.015 | 8.370 | 194,695 | +0.32(+3.98%) |
May 03, 2022 | 7.790 | 8.150 | 7.790 | 8.050 | 294,006 | +0.24(+3.07%) |