Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.140 | 5.350 | 5.140 | 5.300 | 313,017 | +0.16(+3.11%) |
Apr 27, 2023 | 5.170 | 5.400 | 5.090 | 5.140 | 473,010 | +0.00(+0.00%) |
Apr 26, 2023 | 5.260 | 5.390 | 5.070 | 5.140 | 359,957 | -0.21(-3.93%) |
Apr 25, 2023 | 5.430 | 5.620 | 5.290 | 5.350 | 434,351 | -0.19(-3.43%) |
Apr 24, 2023 | 5.110 | 5.575 | 5.010 | 5.540 | 707,197 | +0.48(+9.49%) |
Apr 21, 2023 | 5.310 | 5.310 | 4.920 | 5.060 | 1,328,470 | -0.24(-4.53%) |
Apr 20, 2023 | 5.500 | 5.590 | 5.230 | 5.300 | 348,552 | -0.20(-3.64%) |
Apr 19, 2023 | 5.590 | 5.645 | 5.390 | 5.500 | 364,952 | -0.19(-3.34%) |
Apr 18, 2023 | 5.620 | 5.730 | 5.530 | 5.690 | 376,822 | +0.07(+1.25%) |
Apr 17, 2023 | 5.320 | 5.660 | 5.290 | 5.620 | 572,341 | +0.28(+5.24%) |
Apr 14, 2023 | 5.480 | 5.590 | 5.300 | 5.340 | 315,273 | -0.09(-1.66%) |
Apr 13, 2023 | 5.420 | 5.460 | 5.245 | 5.430 | 375,662 | +0.05(+0.93%) |
Apr 12, 2023 | 5.720 | 5.720 | 5.340 | 5.380 | 449,871 | -0.29(-5.11%) |
Apr 11, 2023 | 5.830 | 5.860 | 5.650 | 5.670 | 389,169 | -0.13(-2.24%) |
Apr 10, 2023 | 5.750 | 5.855 | 5.620 | 5.800 | 306,085 | +0.05(+0.87%) |
Apr 06, 2023 | 5.760 | 5.925 | 5.630 | 5.750 | 398,063 | +0.04(+0.70%) |
Apr 05, 2023 | 5.800 | 5.900 | 5.550 | 5.710 | 624,556 | -0.17(-2.89%) |
Apr 04, 2023 | 6.180 | 6.180 | 5.750 | 5.880 | 416,612 | -0.24(-3.92%) |
Apr 03, 2023 | 6.200 | 6.250 | 5.945 | 6.120 | 328,311 | -0.05(-0.81%) |
Mar 31, 2023 | 6.000 | 6.200 | 6.000 | 6.170 | 351,320 | +0.22(+3.70%) |
Mar 30, 2023 | 6.020 | 6.139 | 5.900 | 5.950 | 252,433 | -0.02(-0.34%) |
Mar 29, 2023 | 5.960 | 5.990 | 5.770 | 5.970 | 331,432 | +0.10(+1.70%) |
Mar 28, 2023 | 6.080 | 6.140 | 5.820 | 5.870 | 334,480 | -0.23(-3.77%) |
Mar 27, 2023 | 6.060 | 6.170 | 5.962 | 6.100 | 268,375 | +0.20(+3.39%) |
Mar 24, 2023 | 5.760 | 5.960 | 5.640 | 5.900 | 410,286 | +0.03(+0.51%) |
Mar 23, 2023 | 6.220 | 6.322 | 5.830 | 5.870 | 342,424 | -0.35(-5.63%) |
Mar 22, 2023 | 6.580 | 6.660 | 6.210 | 6.220 | 319,361 | -0.33(-5.04%) |
Mar 21, 2023 | 6.510 | 6.780 | 6.500 | 6.550 | 337,097 | +0.23(+3.64%) |
Mar 20, 2023 | 6.140 | 6.540 | 6.135 | 6.320 | 591,615 | +0.19(+3.10%) |
Mar 17, 2023 | 5.990 | 6.190 | 5.670 | 6.130 | 1,375,465 | -0.03(-0.49%) |
Mar 16, 2023 | 6.890 | 6.990 | 5.460 | 6.160 | 999,238 | -1.01(-14.09%) |
Mar 15, 2023 | 7.180 | 7.320 | 6.890 | 7.170 | 393,162 | -0.28(-3.76%) |
Mar 14, 2023 | 7.500 | 7.650 | 7.390 | 7.450 | 365,292 | +0.25(+3.47%) |
Mar 13, 2023 | 7.550 | 7.650 | 7.100 | 7.200 | 325,788 | -0.55(-7.10%) |
Mar 10, 2023 | 8.380 | 8.480 | 7.670 | 7.750 | 413,562 | -0.68(-8.07%) |
Mar 09, 2023 | 8.690 | 8.800 | 8.420 | 8.430 | 244,442 | -0.23(-2.66%) |
Mar 08, 2023 | 8.730 | 8.770 | 8.500 | 8.660 | 226,843 | -0.04(-0.46%) |
Mar 07, 2023 | 8.640 | 8.910 | 8.580 | 8.700 | 245,582 | +0.08(+0.93%) |
Mar 06, 2023 | 8.840 | 8.870 | 8.475 | 8.620 | 368,720 | -0.21(-2.38%) |
Mar 03, 2023 | 8.750 | 8.970 | 8.660 | 8.830 | 200,227 | +0.14(+1.61%) |
Mar 02, 2023 | 8.300 | 8.735 | 8.260 | 8.690 | 218,298 | +0.32(+3.82%) |
Mar 01, 2023 | 8.110 | 8.440 | 8.090 | 8.370 | 226,467 | +0.26(+3.21%) |
Feb 28, 2023 | 8.260 | 8.330 | 8.100 | 8.110 | 245,583 | -0.21(-2.52%) |
Feb 27, 2023 | 8.580 | 8.640 | 8.235 | 8.320 | 212,964 | -0.18(-2.12%) |
Feb 24, 2023 | 8.500 | 8.730 | 8.400 | 8.500 | 148,420 | -0.20(-2.30%) |
Feb 23, 2023 | 8.540 | 8.935 | 8.540 | 8.700 | 195,768 | +0.22(+2.59%) |
Feb 22, 2023 | 8.440 | 8.650 | 8.430 | 8.480 | 159,364 | +0.01(+0.12%) |
Feb 21, 2023 | 8.830 | 8.849 | 8.460 | 8.470 | 213,062 | -0.50(-5.57%) |
Feb 17, 2023 | 8.870 | 9.120 | 8.835 | 8.970 | 179,946 | +0.17(+1.93%) |
Feb 16, 2023 | 8.660 | 8.890 | 8.640 | 8.800 | 238,454 | +0.00(+0.00%) |
Feb 15, 2023 | 8.500 | 8.840 | 8.494 | 8.800 | 119,863 | +0.17(+1.97%) |
Feb 14, 2023 | 8.480 | 8.710 | 8.470 | 8.630 | 159,127 | +0.10(+1.17%) |
Feb 13, 2023 | 8.480 | 8.610 | 8.380 | 8.530 | 131,383 | +0.07(+0.83%) |
Feb 10, 2023 | 8.540 | 8.590 | 8.370 | 8.460 | 170,598 | -0.10(-1.17%) |
Feb 09, 2023 | 9.390 | 9.390 | 8.480 | 8.560 | 477,018 | -0.69(-7.46%) |
Feb 08, 2023 | 9.560 | 9.600 | 9.160 | 9.250 | 295,191 | -0.30(-3.14%) |
Feb 07, 2023 | 9.400 | 9.590 | 9.300 | 9.550 | 177,729 | +0.14(+1.49%) |
Feb 06, 2023 | 9.210 | 9.450 | 9.200 | 9.410 | 187,699 | +0.05(+0.53%) |
Feb 03, 2023 | 9.370 | 9.480 | 9.290 | 9.360 | 178,882 | -0.03(-0.32%) |
Feb 02, 2023 | 9.210 | 9.390 | 9.110 | 9.390 | 229,140 | +0.23(+2.51%) |
Feb 01, 2023 | 9.130 | 9.315 | 8.960 | 9.160 | 231,664 | -0.01(-0.11%) |
Jan 31, 2023 | 8.920 | 9.225 | 8.900 | 9.170 | 768,811 | +0.26(+2.92%) |
Jan 30, 2023 | 9.050 | 9.120 | 8.835 | 8.910 | 236,831 | -0.15(-1.66%) |
Jan 27, 2023 | 8.990 | 9.165 | 8.975 | 9.060 | 227,596 | +0.08(+0.89%) |
Jan 26, 2023 | 8.900 | 9.025 | 8.820 | 8.980 | 198,068 | +0.14(+1.58%) |
Jan 25, 2023 | 8.630 | 8.910 | 8.550 | 8.840 | 227,259 | +0.19(+2.20%) |
Jan 24, 2023 | 8.620 | 8.740 | 8.480 | 8.650 | 152,311 | -0.03(-0.35%) |
Jan 23, 2023 | 8.930 | 8.930 | 8.600 | 8.680 | 254,066 | -0.18(-2.03%) |
Jan 20, 2023 | 8.670 | 8.910 | 8.520 | 8.860 | 735,109 | +0.30(+3.50%) |
Jan 19, 2023 | 8.380 | 8.560 | 8.320 | 8.560 | 209,920 | +0.09(+1.06%) |
Jan 18, 2023 | 8.410 | 8.790 | 8.410 | 8.470 | 336,819 | +0.15(+1.80%) |
Jan 17, 2023 | 8.560 | 8.610 | 8.290 | 8.320 | 188,268 | -0.23(-2.69%) |
Jan 13, 2023 | 8.420 | 8.560 | 8.140 | 8.550 | 221,881 | +0.07(+0.83%) |
Jan 12, 2023 | 8.200 | 8.510 | 8.190 | 8.480 | 229,745 | +0.39(+4.82%) |
Jan 11, 2023 | 7.900 | 8.260 | 7.900 | 8.090 | 265,218 | +0.23(+2.93%) |
Jan 10, 2023 | 7.870 | 7.880 | 7.640 | 7.860 | 218,216 | -0.03(-0.38%) |
Jan 09, 2023 | 8.070 | 8.210 | 7.800 | 7.890 | 182,237 | -0.13(-1.62%) |
Jan 06, 2023 | 7.840 | 8.055 | 7.840 | 8.020 | 216,195 | +0.24(+3.08%) |
Jan 05, 2023 | 7.600 | 7.790 | 7.530 | 7.780 | 151,678 | +0.09(+1.17%) |
Jan 04, 2023 | 7.660 | 7.766 | 7.570 | 7.690 | 155,610 | +0.14(+1.85%) |
Jan 03, 2023 | 7.620 | 7.770 | 7.440 | 7.550 | 274,875 | +0.00(+0.00%) |
Dec 30, 2022 | 7.490 | 7.675 | 7.480 | 7.550 | 328,311 | -0.07(-0.92%) |
Dec 29, 2022 | 7.510 | 7.820 | 7.490 | 7.620 | 243,342 | +0.13(+1.74%) |
Dec 28, 2022 | 7.640 | 7.765 | 7.470 | 7.490 | 249,739 | -0.13(-1.71%) |
Dec 27, 2022 | 7.540 | 7.710 | 7.400 | 7.620 | 211,931 | +0.08(+1.06%) |
Dec 23, 2022 | 7.530 | 7.605 | 7.420 | 7.540 | 143,242 | +0.06(+0.80%) |
Dec 22, 2022 | 7.520 | 7.530 | 7.295 | 7.480 | 218,776 | -0.13(-1.71%) |
Dec 21, 2022 | 7.760 | 7.810 | 7.600 | 7.610 | 219,363 | -0.07(-0.91%) |
Dec 20, 2022 | 7.730 | 7.910 | 7.650 | 7.680 | 465,845 | -0.02(-0.26%) |
Dec 19, 2022 | 7.610 | 7.760 | 7.455 | 7.700 | 483,248 | +0.09(+1.18%) |
Dec 16, 2022 | 7.430 | 7.650 | 7.320 | 7.610 | 891,648 | +0.09(+1.20%) |
Dec 15, 2022 | 7.540 | 7.560 | 7.290 | 7.520 | 515,307 | -0.08(-1.05%) |
Dec 14, 2022 | 7.620 | 7.810 | 7.520 | 7.600 | 401,417 | +0.07(+0.93%) |
Dec 13, 2022 | 7.600 | 7.850 | 7.500 | 7.530 | 351,536 | +0.07(+0.94%) |
Dec 12, 2022 | 7.580 | 7.610 | 7.370 | 7.460 | 257,909 | -0.08(-1.06%) |
Dec 09, 2022 | 7.600 | 7.740 | 7.500 | 7.540 | 192,841 | -0.12(-1.57%) |
Dec 08, 2022 | 7.500 | 7.830 | 7.380 | 7.660 | 228,676 | +0.22(+2.96%) |
Dec 07, 2022 | 7.550 | 7.661 | 7.430 | 7.440 | 271,854 | -0.14(-1.85%) |
Dec 06, 2022 | 7.320 | 7.610 | 7.310 | 7.580 | 328,776 | +0.29(+3.98%) |
Dec 05, 2022 | 7.280 | 7.330 | 7.090 | 7.290 | 262,410 | -0.08(-1.09%) |
Dec 02, 2022 | 7.450 | 7.450 | 7.240 | 7.370 | 323,049 | -0.16(-2.12%) |
Dec 01, 2022 | 7.270 | 7.680 | 7.170 | 7.530 | 312,635 | +0.38(+5.31%) |
Nov 30, 2022 | 7.090 | 7.160 | 6.770 | 7.150 | 294,463 | +0.04(+0.56%) |
Nov 29, 2022 | 7.270 | 7.370 | 7.040 | 7.110 | 322,962 | -0.20(-2.74%) |
Nov 28, 2022 | 7.950 | 7.970 | 7.290 | 7.310 | 329,709 | -0.67(-8.40%) |
Nov 25, 2022 | 7.760 | 8.110 | 7.760 | 7.980 | 144,324 | +0.14(+1.79%) |
Nov 23, 2022 | 8.100 | 8.100 | 7.830 | 7.840 | 184,067 | -0.26(-3.21%) |
Nov 22, 2022 | 7.980 | 8.155 | 7.918 | 8.100 | 362,445 | +0.14(+1.76%) |
Nov 21, 2022 | 7.530 | 8.000 | 7.470 | 7.960 | 277,035 | +0.56(+7.57%) |
Nov 18, 2022 | 7.390 | 7.440 | 7.240 | 7.400 | 250,483 | +0.16(+2.21%) |
Nov 17, 2022 | 6.900 | 7.240 | 6.900 | 7.240 | 203,066 | +0.16(+2.26%) |
Nov 16, 2022 | 7.210 | 7.250 | 7.020 | 7.080 | 199,435 | -0.14(-1.94%) |
Nov 15, 2022 | 7.090 | 7.370 | 7.090 | 7.220 | 403,115 | +0.14(+1.98%) |
Nov 14, 2022 | 7.350 | 7.450 | 7.050 | 7.080 | 371,421 | -0.31(-4.19%) |
Nov 11, 2022 | 7.350 | 7.720 | 7.300 | 7.390 | 662,866 | -0.14(-1.86%) |
Nov 10, 2022 | 7.360 | 7.620 | 7.150 | 7.530 | 785,717 | +0.43(+6.06%) |
Nov 09, 2022 | 7.460 | 7.460 | 6.900 | 7.100 | 355,275 | -0.42(-5.59%) |
Nov 08, 2022 | 7.670 | 7.850 | 7.390 | 7.520 | 345,878 | -0.25(-3.22%) |
Nov 07, 2022 | 7.460 | 7.790 | 7.330 | 7.770 | 394,199 | +0.39(+5.28%) |
Nov 04, 2022 | 7.490 | 7.510 | 7.210 | 7.380 | 566,792 | -0.03(-0.40%) |
Nov 03, 2022 | 7.280 | 7.560 | 6.900 | 7.410 | 649,869 | +0.42(+6.01%) |
Nov 02, 2022 | 7.450 | 6.980 | 6.990 | 336,236 | -0.47(-6.30%) | |
Nov 01, 2022 | 7.490 | 7.560 | 7.340 | 7.460 | 410,236 | +0.04(+0.54%) |
Oct 31, 2022 | 7.230 | 7.530 | 7.170 | 7.420 | 271,417 | +0.06(+0.82%) |
Oct 28, 2022 | 7.060 | 7.440 | 7.060 | 7.360 | 230,578 | +0.35(+4.99%) |
Oct 27, 2022 | 6.980 | 7.308 | 6.970 | 7.010 | 235,866 | +0.11(+1.59%) |
Oct 26, 2022 | 6.870 | 7.070 | 6.735 | 6.900 | 264,564 | +0.12(+1.77%) |
Oct 25, 2022 | 6.650 | 6.925 | 6.650 | 6.780 | 302,345 | +0.09(+1.35%) |
Oct 24, 2022 | 6.370 | 6.750 | 6.240 | 6.690 | 373,571 | +0.41(+6.53%) |
Oct 21, 2022 | 6.110 | 6.405 | 6.000 | 6.280 | 652,144 | +0.22(+3.63%) |
Oct 20, 2022 | 6.090 | 6.405 | 6.050 | 6.060 | 220,616 | -0.08(-1.30%) |
Oct 19, 2022 | 6.030 | 6.320 | 5.910 | 6.140 | 591,058 | +0.02(+0.33%) |
Oct 18, 2022 | 6.270 | 6.370 | 6.075 | 6.120 | 256,978 | +0.04(+0.66%) |
Oct 17, 2022 | 5.880 | 6.125 | 5.880 | 6.080 | 317,610 | +0.28(+4.83%) |
Oct 14, 2022 | 5.950 | 5.960 | 5.760 | 5.800 | 225,942 | -0.12(-2.03%) |
Oct 13, 2022 | 5.610 | 6.000 | 5.550 | 5.920 | 304,913 | +0.20(+3.50%) |
Oct 12, 2022 | 5.840 | 5.850 | 5.720 | 5.720 | 193,311 | -0.16(-2.72%) |
Oct 11, 2022 | 5.890 | 6.010 | 5.750 | 5.880 | 299,974 | -0.07(-1.18%) |
Oct 10, 2022 | 5.820 | 6.000 | 5.820 | 5.950 | 224,017 | +0.20(+3.48%) |
Oct 07, 2022 | 5.890 | 5.900 | 5.559 | 5.750 | 286,394 | -0.17(-2.87%) |
Oct 06, 2022 | 6.140 | 6.210 | 5.880 | 5.920 | 187,388 | -0.25(-4.05%) |
Oct 05, 2022 | 6.130 | 6.230 | 6.061 | 6.170 | 213,939 | -0.11(-1.75%) |
Oct 04, 2022 | 5.870 | 6.300 | 5.870 | 6.280 | 444,882 | +0.56(+9.79%) |
Oct 03, 2022 | 5.530 | 5.770 | 5.420 | 5.720 | 479,504 | +0.20(+3.62%) |
Sep 30, 2022 | 5.650 | 5.740 | 5.490 | 5.520 | 422,167 | -0.12(-2.13%) |
Sep 29, 2022 | 5.800 | 5.800 | 5.400 | 5.640 | 387,181 | -0.23(-3.92%) |
Sep 28, 2022 | 5.810 | 5.966 | 5.720 | 5.870 | 332,207 | +0.15(+2.62%) |
Sep 27, 2022 | 6.000 | 6.015 | 5.580 | 5.720 | 410,666 | -0.23(-3.87%) |
Sep 26, 2022 | 6.180 | 6.300 | 5.930 | 5.950 | 381,314 | -0.32(-5.10%) |
Sep 23, 2022 | 6.480 | 6.480 | 6.160 | 6.270 | 301,532 | -0.29(-4.42%) |
Sep 22, 2022 | 6.770 | 6.871 | 6.503 | 6.560 | 329,875 | -0.29(-4.23%) |
Sep 21, 2022 | 6.870 | 7.258 | 6.795 | 6.850 | 436,944 | +0.07(+1.03%) |
Sep 20, 2022 | 6.920 | 6.920 | 6.710 | 6.780 | 427,689 | -0.18(-2.59%) |
Sep 19, 2022 | 6.800 | 6.970 | 6.792 | 6.960 | 471,365 | +0.06(+0.87%) |
Sep 16, 2022 | 6.790 | 7.030 | 6.700 | 6.900 | 1,334,952 | +0.00(+0.00%) |
Sep 15, 2022 | 6.700 | 6.950 | 6.600 | 6.900 | 516,568 | +0.28(+4.23%) |
Sep 14, 2022 | 6.770 | 6.770 | 6.500 | 6.620 | 469,545 | -0.15(-2.22%) |
Sep 13, 2022 | 6.860 | 7.055 | 6.730 | 6.770 | 261,190 | -0.26(-3.70%) |
Sep 12, 2022 | 6.960 | 7.080 | 6.940 | 7.030 | 265,892 | +0.10(+1.44%) |
Sep 09, 2022 | 6.720 | 6.990 | 6.720 | 6.930 | 281,723 | +0.21(+3.12%) |
Sep 08, 2022 | 6.650 | 6.780 | 6.510 | 6.720 | 241,851 | +0.04(+0.60%) |
Sep 07, 2022 | 6.520 | 6.700 | 6.430 | 6.680 | 383,374 | +0.16(+2.45%) |
Sep 06, 2022 | 6.630 | 6.610 | 6.290 | 6.520 | 526,265 | -0.11(-1.66%) |
Sep 02, 2022 | 6.740 | 6.880 | 6.610 | 6.630 | 335,281 | -0.06(-0.90%) |
Sep 01, 2022 | 6.750 | 6.785 | 6.630 | 6.690 | 427,220 | -0.09(-1.33%) |
Aug 31, 2022 | 6.890 | 6.950 | 6.760 | 6.780 | 397,643 | -0.10(-1.45%) |
Aug 30, 2022 | 7.190 | 7.190 | 6.810 | 6.880 | 384,506 | -0.28(-3.91%) |
Aug 29, 2022 | 7.060 | 7.260 | 7.000 | 7.160 | 476,003 | -0.02(-0.28%) |
Aug 26, 2022 | 7.270 | 7.300 | 7.110 | 7.180 | 391,561 | -0.08(-1.10%) |
Aug 25, 2022 | 6.950 | 7.300 | 6.910 | 7.260 | 310,246 | +0.29(+4.16%) |
Aug 24, 2022 | 6.960 | 7.000 | 6.860 | 6.970 | 272,500 | +0.01(+0.14%) |
Aug 23, 2022 | 6.910 | 7.110 | 6.910 | 6.960 | 246,803 | +0.00(+0.00%) |
Aug 22, 2022 | 7.410 | 7.410 | 6.900 | 6.960 | 439,937 | -0.52(-6.95%) |
Aug 19, 2022 | 7.520 | 7.690 | 7.370 | 7.480 | 587,250 | -0.05(-0.66%) |
Aug 18, 2022 | 7.470 | 7.740 | 7.400 | 7.530 | 655,934 | +0.02(+0.27%) |
Aug 17, 2022 | 7.210 | 7.520 | 7.100 | 7.510 | 387,747 | +0.21(+2.88%) |
Aug 16, 2022 | 7.160 | 7.385 | 7.110 | 7.300 | 310,487 | +0.18(+2.53%) |
Aug 15, 2022 | 7.080 | 7.210 | 7.060 | 7.120 | 358,299 | -0.07(-0.97%) |
Aug 12, 2022 | 7.130 | 7.220 | 7.060 | 7.190 | 371,477 | +0.08(+1.13%) |
Aug 11, 2022 | 7.250 | 7.350 | 7.080 | 7.110 | 407,759 | -0.12(-1.66%) |
Aug 10, 2022 | 7.250 | 7.430 | 7.180 | 7.230 | 374,221 | +0.09(+1.26%) |
Aug 09, 2022 | 7.280 | 7.350 | 7.055 | 7.140 | 475,735 | -0.19(-2.59%) |
Aug 08, 2022 | 7.690 | 7.710 | 7.290 | 7.330 | 561,970 | -0.43(-5.54%) |
Aug 05, 2022 | 8.270 | 8.465 | 7.240 | 7.760 | 1,132,588 | -1.28(-14.16%) |
Aug 04, 2022 | 9.020 | 9.140 | 8.910 | 9.040 | 321,821 | +0.07(+0.78%) |
Aug 03, 2022 | 9.130 | 9.130 | 8.890 | 8.970 | 240,479 | -0.13(-1.43%) |
Aug 02, 2022 | 9.260 | 9.290 | 9.080 | 9.100 | 138,431 | -0.17(-1.83%) |
Aug 01, 2022 | 9.010 | 9.390 | 8.914 | 9.270 | 156,043 | +0.19(+2.09%) |
Jul 29, 2022 | 9.010 | 9.150 | 8.960 | 9.080 | 267,545 | +0.13(+1.45%) |
Jul 28, 2022 | 8.870 | 8.970 | 8.670 | 8.950 | 227,433 | +0.15(+1.70%) |
Jul 27, 2022 | 8.790 | 8.920 | 8.730 | 8.800 | 268,382 | +0.10(+1.15%) |
Jul 26, 2022 | 8.680 | 8.830 | 8.610 | 8.700 | 188,841 | -0.07(-0.80%) |
Jul 25, 2022 | 8.800 | 8.920 | 8.730 | 8.770 | 169,325 | -0.05(-0.57%) |
Jul 22, 2022 | 9.000 | 9.000 | 8.690 | 8.820 | 141,355 | -0.12(-1.34%) |
Jul 21, 2022 | 8.810 | 8.960 | 8.630 | 8.940 | 164,853 | -0.11(-1.22%) |
Jul 20, 2022 | 8.960 | 9.230 | 8.960 | 9.050 | 192,170 | +0.09(+1.00%) |
Jul 19, 2022 | 8.700 | 8.990 | 8.630 | 8.960 | 184,376 | +0.38(+4.43%) |
Jul 18, 2022 | 8.660 | 8.755 | 8.520 | 8.580 | 181,217 | +0.00(+0.00%) |
Jul 15, 2022 | 8.820 | 8.820 | 8.410 | 8.580 | 286,697 | -0.06(-0.69%) |
Jul 14, 2022 | 8.540 | 8.660 | 8.405 | 8.640 | 136,518 | -0.05(-0.58%) |
Jul 13, 2022 | 8.600 | 8.740 | 8.550 | 8.690 | 156,766 | +0.08(+0.93%) |
Jul 12, 2022 | 8.720 | 8.930 | 8.590 | 8.610 | 162,026 | -0.12(-1.37%) |
Jul 11, 2022 | 8.660 | 8.780 | 8.550 | 8.730 | 318,307 | +0.05(+0.58%) |
Jul 08, 2022 | 8.860 | 8.870 | 8.630 | 8.680 | 206,684 | -0.15(-1.70%) |
Jul 07, 2022 | 8.790 | 8.960 | 8.790 | 8.830 | 172,817 | +0.11(+1.26%) |
Jul 06, 2022 | 8.820 | 8.840 | 8.540 | 8.720 | 145,648 | -0.14(-1.58%) |
Jul 05, 2022 | 8.850 | 8.860 | 8.520 | 8.860 | 201,054 | -0.04(-0.45%) |
Jul 01, 2022 | 8.720 | 8.960 | 8.610 | 8.900 | 176,825 | +0.12(+1.37%) |
Jun 30, 2022 | 8.600 | 8.850 | 8.520 | 8.780 | 239,603 | +0.01(+0.11%) |
Jun 29, 2022 | 8.870 | 8.900 | 8.620 | 8.770 | 183,854 | -0.15(-1.68%) |
Jun 28, 2022 | 9.240 | 9.350 | 8.880 | 8.920 | 165,104 | -0.22(-2.41%) |
Jun 27, 2022 | 9.070 | 9.265 | 8.950 | 9.140 | 229,610 | +0.18(+2.01%) |
Jun 24, 2022 | 8.850 | 9.080 | 8.810 | 8.960 | 346,426 | +0.17(+1.93%) |
Jun 23, 2022 | 8.990 | 8.990 | 8.580 | 8.790 | 222,299 | -0.13(-1.46%) |
Jun 22, 2022 | 8.750 | 9.020 | 8.750 | 8.920 | 245,771 | +0.01(+0.11%) |
Jun 21, 2022 | 8.710 | 9.020 | 8.560 | 8.910 | 362,121 | +0.38(+4.45%) |
Jun 17, 2022 | 8.670 | 8.755 | 8.330 | 8.530 | 430,680 | -0.02(-0.23%) |
Jun 16, 2022 | 9.120 | 9.140 | 8.470 | 8.550 | 323,586 | -0.68(-7.37%) |
Jun 15, 2022 | 9.130 | 9.340 | 9.040 | 9.230 | 293,809 | +0.18(+1.99%) |
Jun 14, 2022 | 9.030 | 9.160 | 8.890 | 9.050 | 321,002 | +0.03(+0.33%) |
Jun 13, 2022 | 9.140 | 9.235 | 8.935 | 9.020 | 304,665 | -0.47(-4.95%) |
Jun 10, 2022 | 9.640 | 9.750 | 9.320 | 9.490 | 281,273 | -0.34(-3.46%) |
Jun 09, 2022 | 9.840 | 9.910 | 9.750 | 9.830 | 167,635 | -0.13(-1.31%) |
Jun 08, 2022 | 10.20 | 10.20 | 9.882 | 9.960 | 154,769 | -0.27(-2.64%) |
Jun 07, 2022 | 10.07 | 10.29 | 10.07 | 10.23 | 272,837 | +0.04(+0.39%) |
Jun 06, 2022 | 10.28 | 10.49 | 10.16 | 10.19 | 235,274 | -0.01(-0.10%) |
Jun 03, 2022 | 10.27 | 10.40 | 10.07 | 10.20 | 145,027 | -0.09(-0.87%) |
Jun 02, 2022 | 10.27 | 10.38 | 10.12 | 10.29 | 189,223 | +0.10(+0.98%) |
Jun 01, 2022 | 10.06 | 10.26 | 9.870 | 10.19 | 249,054 | +0.05(+0.49%) |
May 31, 2022 | 10.54 | 10.62 | 10.10 | 10.14 | 260,252 | -0.34(-3.24%) |
May 27, 2022 | 10.18 | 10.54 | 10.13 | 10.48 | 237,977 | +0.43(+4.28%) |
May 26, 2022 | 9.940 | 10.19 | 9.940 | 10.05 | 177,370 | +0.11(+1.11%) |
May 25, 2022 | 9.770 | 10.20 | 9.708 | 9.940 | 278,704 | +0.16(+1.64%) |
May 24, 2022 | 9.710 | 9.800 | 9.345 | 9.780 | 269,198 | +0.08(+0.82%) |
May 23, 2022 | 9.850 | 9.950 | 9.650 | 9.700 | 264,646 | -0.10(-1.02%) |
May 20, 2022 | 10.17 | 10.17 | 9.455 | 9.800 | 453,468 | -0.21(-2.10%) |
May 19, 2022 | 10.09 | 10.34 | 9.980 | 10.01 | 427,101 | -0.21(-2.05%) |
May 18, 2022 | 10.19 | 10.83 | 10.04 | 10.22 | 428,504 | +0.27(+2.71%) |
May 17, 2022 | 9.800 | 10.07 | 9.800 | 9.950 | 296,680 | +0.28(+2.90%) |
May 16, 2022 | 9.450 | 9.760 | 9.370 | 9.670 | 205,522 | +0.16(+1.68%) |
May 13, 2022 | 9.500 | 9.650 | 9.480 | 9.510 | 149,993 | +0.15(+1.60%) |
May 12, 2022 | 9.360 | 9.470 | 9.205 | 9.360 | 218,571 | -0.04(-0.43%) |
May 11, 2022 | 9.560 | 9.680 | 9.300 | 9.400 | 243,581 | -0.15(-1.57%) |
May 10, 2022 | 9.750 | 9.810 | 9.380 | 9.550 | 305,194 | +0.08(+0.84%) |
May 09, 2022 | 9.720 | 9.805 | 9.365 | 9.470 | 301,228 | -0.28(-2.87%) |
May 06, 2022 | 9.660 | 9.870 | 9.610 | 9.750 | 314,233 | +0.10(+1.04%) |
May 05, 2022 | 9.120 | 10.08 | 9.120 | 9.650 | 566,104 | +0.07(+0.73%) |
May 04, 2022 | 9.440 | 9.590 | 9.310 | 9.580 | 133,596 | +0.23(+2.46%) |
May 03, 2022 | 9.410 | 9.510 | 9.260 | 9.350 | 117,580 | +0.01(+0.11%) |