Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.800 | 3.876 | 3.370 | 3.530 | 182,881 | -0.26(-6.86%) |
May 30, 2023 | 3.590 | 3.790 | 3.470 | 3.790 | 188,649 | +0.38(+10.98%) |
May 26, 2023 | 3.560 | 3.560 | 3.350 | 3.415 | 328,961 | +0.02(+0.59%) |
May 25, 2023 | 3.500 | 3.500 | 3.350 | 3.395 | 2,807 | -0.00(-0.15%) |
May 24, 2023 | 3.450 | 3.510 | 3.390 | 3.400 | 3,679 | -0.03(-0.88%) |
May 23, 2023 | 3.360 | 3.570 | 3.360 | 3.430 | 4,136 | -0.01(-0.34%) |
May 22, 2023 | 3.620 | 3.620 | 3.442 | 3.442 | 8,744 | -0.10(-2.86%) |
May 19, 2023 | 3.600 | 3.600 | 3.500 | 3.543 | 5,343 | -0.05(-1.43%) |
May 18, 2023 | 3.600 | 3.730 | 3.500 | 3.595 | 2,994 | -0.03(-0.79%) |
May 17, 2023 | 3.750 | 3.750 | 3.612 | 3.624 | 3,106 | -0.05(-1.37%) |
May 16, 2023 | 3.710 | 3.800 | 3.674 | 3.674 | 4,124 | -0.08(-2.02%) |
May 15, 2023 | 3.735 | 3.775 | 3.735 | 3.750 | 1,304 | +0.01(+0.37%) |
May 12, 2023 | 3.580 | 3.736 | 3.580 | 3.736 | 1,126 | -0.02(-0.66%) |
May 11, 2023 | 3.820 | 3.820 | 3.760 | 3.761 | 4,354 | -0.09(-2.31%) |
May 10, 2023 | 3.925 | 4.000 | 3.716 | 3.850 | 6,207 | -0.09(-2.28%) |
May 09, 2023 | 3.920 | 3.950 | 3.830 | 3.940 | 7,556 | +0.14(+3.80%) |
May 08, 2023 | 3.720 | 3.893 | 3.720 | 3.796 | 1,290 | +0.06(+1.73%) |
May 05, 2023 | 3.715 | 3.731 | 3.690 | 3.731 | 5,110 | +0.03(+0.84%) |
May 04, 2023 | 3.620 | 3.830 | 3.550 | 3.700 | 16,444 | -0.11(-2.89%) |
May 03, 2023 | 3.850 | 3.940 | 3.750 | 3.810 | 3,327 | -0.10(-2.58%) |
May 02, 2023 | 3.860 | 3.911 | 3.750 | 3.911 | 3,732 | +0.10(+2.65%) |
May 01, 2023 | 3.600 | 3.864 | 3.600 | 3.810 | 2,170 | +0.17(+4.74%) |
Apr 28, 2023 | 3.680 | 3.682 | 3.600 | 3.638 | 2,422 | -0.06(-1.69%) |
Apr 27, 2023 | 3.690 | 3.700 | 3.690 | 3.700 | 1,147 | -0.04(-1.07%) |
Apr 26, 2023 | 3.750 | 3.750 | 3.740 | 3.740 | 889 | -0.07(-1.84%) |
Apr 25, 2023 | 3.760 | 3.990 | 3.761 | 3.810 | 5,643 | -0.13(-3.26%) |
Apr 24, 2023 | 3.970 | 3.970 | 3.900 | 3.938 | 9,945 | +0.08(+2.03%) |
Apr 21, 2023 | 3.810 | 3.930 | 3.810 | 3.860 | 7,065 | +0.08(+2.12%) |
Apr 20, 2023 | 3.755 | 3.780 | 3.695 | 3.780 | 2,990 | +0.06(+1.62%) |
Apr 19, 2023 | 3.755 | 3.820 | 3.720 | 3.720 | 1,577 | -0.08(-2.11%) |
Apr 18, 2023 | 3.600 | 3.800 | 3.600 | 3.800 | 10,501 | +0.29(+8.26%) |
Apr 17, 2023 | 3.670 | 3.866 | 3.510 | 3.510 | 5,493 | +0.01(+0.29%) |
Apr 14, 2023 | 3.570 | 3.650 | 3.500 | 3.500 | 9,233 | -0.14(-3.85%) |
Apr 13, 2023 | 3.550 | 3.640 | 3.550 | 3.640 | 9,672 | +0.09(+2.54%) |
Apr 12, 2023 | 3.640 | 3.651 | 3.550 | 3.550 | 3,915 | -0.10(-2.74%) |
Apr 11, 2023 | 3.530 | 3.650 | 3.500 | 3.650 | 19,912 | +0.05(+1.39%) |
Apr 10, 2023 | 3.600 | 3.670 | 3.590 | 3.600 | 4,887 | +0.05(+1.41%) |
Apr 06, 2023 | 3.650 | 3.650 | 3.500 | 3.550 | 5,404 | -0.10(-2.74%) |
Apr 05, 2023 | 3.710 | 3.730 | 3.640 | 3.650 | 5,881 | -0.06(-1.64%) |
Apr 04, 2023 | 3.860 | 3.860 | 3.640 | 3.711 | 8,606 | -0.15(-3.87%) |
Apr 03, 2023 | 3.840 | 3.990 | 3.790 | 3.860 | 8,543 | +0.05(+1.31%) |
Mar 31, 2023 | 3.690 | 3.883 | 3.690 | 3.810 | 2,887 | +0.17(+4.67%) |
Mar 30, 2023 | 3.800 | 3.800 | 3.640 | 3.640 | 8,121 | -0.13(-3.58%) |
Mar 29, 2023 | 3.600 | 3.775 | 3.500 | 3.775 | 4,682 | +0.10(+2.86%) |
Mar 28, 2023 | 3.840 | 3.840 | 3.575 | 3.670 | 4,802 | +0.07(+1.94%) |
Mar 27, 2023 | 3.620 | 3.840 | 3.510 | 3.600 | 10,480 | -0.02(-0.55%) |
Mar 24, 2023 | 3.470 | 3.650 | 3.470 | 3.620 | 3,281 | +0.12(+3.43%) |
Mar 23, 2023 | 3.760 | 3.870 | 3.465 | 3.500 | 14,338 | -0.10(-2.78%) |
Mar 22, 2023 | 3.570 | 3.890 | 3.500 | 3.600 | 21,961 | -0.20(-5.26%) |
Mar 21, 2023 | 3.840 | 4.010 | 3.800 | 3.800 | 3,848 | +0.09(+2.43%) |
Mar 20, 2023 | 3.750 | 3.795 | 3.710 | 3.710 | 2,896 | -0.12(-3.13%) |
Mar 17, 2023 | 3.870 | 3.930 | 3.830 | 3.830 | 2,837 | -0.07(-1.79%) |
Mar 16, 2023 | 4.020 | 4.020 | 3.775 | 3.900 | 9,221 | -0.03(-0.76%) |
Mar 15, 2023 | 4.500 | 4.500 | 3.925 | 3.930 | 28,730 | -0.57(-12.67%) |
Mar 14, 2023 | 4.590 | 4.666 | 4.500 | 4.500 | 4,093 | -0.12(-2.60%) |
Mar 13, 2023 | 4.510 | 4.680 | 4.510 | 4.620 | 3,751 | +0.02(+0.43%) |
Mar 10, 2023 | 4.670 | 4.670 | 4.600 | 4.600 | 3,180 | -0.09(-1.92%) |
Mar 09, 2023 | 4.922 | 5.020 | 4.500 | 4.690 | 16,918 | -0.15(-3.10%) |
Mar 08, 2023 | 5.140 | 5.140 | 4.660 | 4.840 | 9,244 | +0.04(+0.83%) |
Mar 07, 2023 | 4.680 | 5.158 | 4.680 | 4.800 | 5,815 | +0.03(+0.63%) |
Mar 06, 2023 | 5.260 | 5.260 | 4.764 | 4.770 | 10,317 | -0.23(-4.60%) |
Mar 03, 2023 | 5.260 | 5.260 | 4.660 | 5.000 | 6,719 | -0.01(-0.20%) |
Mar 02, 2023 | 4.750 | 5.010 | 4.630 | 5.010 | 18,177 | +0.40(+8.68%) |
Mar 01, 2023 | 4.870 | 4.950 | 4.610 | 4.610 | 12,814 | -0.11(-2.31%) |
Feb 28, 2023 | 4.960 | 5.200 | 4.719 | 4.719 | 12,665 | -0.28(-5.62%) |
Feb 27, 2023 | 5.000 | 5.280 | 4.992 | 5.000 | 5,631 | +0.00(+0.00%) |
Feb 24, 2023 | 4.760 | 5.000 | 4.687 | 5.000 | 4,191 | +0.35(+7.53%) |
Feb 23, 2023 | 4.840 | 5.000 | 4.600 | 4.650 | 6,219 | -0.17(-3.53%) |
Feb 22, 2023 | 5.280 | 5.280 | 4.820 | 4.820 | 9,412 | -0.18(-3.60%) |
Feb 21, 2023 | 5.020 | 5.020 | 5.000 | 5.000 | 2,807 | -0.16(-3.01%) |
Feb 17, 2023 | 5.155 | 5.155 | 5.155 | 5.155 | 1,298 | -0.00(-0.10%) |
Feb 16, 2023 | 5.180 | 5.180 | 5.030 | 5.160 | 1,793 | -0.12(-2.27%) |
Feb 15, 2023 | 5.280 | 5.280 | 5.020 | 5.280 | 4,559 | +0.13(+2.43%) |
Feb 14, 2023 | 5.140 | 5.155 | 5.020 | 5.155 | 1,210 | -0.13(-2.37%) |
Feb 13, 2023 | 5.050 | 5.280 | 5.050 | 5.280 | 12,052 | +0.23(+4.55%) |
Feb 10, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 474 | -0.03(-0.59%) |
Feb 09, 2023 | 5.180 | 5.180 | 5.080 | 5.080 | 1,609 | -0.13(-2.49%) |
Feb 08, 2023 | 5.010 | 5.210 | 5.010 | 5.210 | 1,392 | +0.00(+0.00%) |
Feb 07, 2023 | 5.000 | 5.230 | 5.000 | 5.210 | 8,609 | +0.06(+1.17%) |
Feb 06, 2023 | 5.280 | 5.280 | 5.030 | 5.150 | 4,324 | -0.05(-0.96%) |
Feb 03, 2023 | 5.118 | 5.261 | 5.118 | 5.200 | 1,865 | -0.08(-1.51%) |
Feb 02, 2023 | 5.300 | 5.298 | 5.250 | 5.280 | 2,530 | +0.09(+1.73%) |
Feb 01, 2023 | 5.250 | 5.360 | 5.190 | 5.190 | 9,842 | -0.04(-0.76%) |
Jan 31, 2023 | 5.300 | 5.470 | 5.230 | 5.230 | 12,830 | -0.11(-2.06%) |
Jan 30, 2023 | 5.290 | 5.452 | 5.200 | 5.340 | 6,194 | +0.16(+3.09%) |
Jan 27, 2023 | 5.140 | 5.300 | 5.140 | 5.180 | 4,764 | +0.05(+0.97%) |
Jan 26, 2023 | 4.800 | 5.490 | 4.800 | 5.130 | 10,926 | +0.18(+3.64%) |
Jan 25, 2023 | 5.000 | 5.300 | 4.920 | 4.950 | 5,212 | -0.46(-8.42%) |
Jan 24, 2023 | 5.630 | 5.630 | 5.120 | 5.405 | 16,555 | -0.04(-0.64%) |
Jan 23, 2023 | 5.490 | 5.490 | 5.290 | 5.440 | 3,756 | -0.10(-1.77%) |
Jan 20, 2023 | 5.538 | 5.538 | 5.538 | 5.538 | 2,263 | +0.16(+2.94%) |
Jan 19, 2023 | 5.640 | 5.640 | 5.355 | 5.380 | 4,010 | +0.13(+2.48%) |
Jan 18, 2023 | 5.630 | 5.730 | 5.180 | 5.250 | 19,202 | +0.02(+0.38%) |
Jan 17, 2023 | 5.851 | 5.910 | 5.230 | 5.230 | 13,051 | -0.53(-9.20%) |
Jan 13, 2023 | 5.322 | 5.980 | 5.322 | 5.760 | 32,596 | +0.10(+1.77%) |
Jan 12, 2023 | 5.220 | 5.740 | 5.200 | 5.660 | 23,778 | +0.60(+11.86%) |
Jan 11, 2023 | 4.317 | 5.550 | 4.317 | 5.060 | 25,117 | +0.65(+14.74%) |
Jan 10, 2023 | 4.400 | 4.490 | 4.120 | 4.410 | 2,430 | -0.09(-2.00%) |
Jan 09, 2023 | 4.470 | 4.660 | 4.370 | 4.500 | 2,794 | +0.12(+2.66%) |
Jan 06, 2023 | 4.397 | 4.397 | 4.383 | 4.383 | 1,229 | -0.01(-0.14%) |
Jan 05, 2023 | 4.740 | 4.740 | 4.266 | 4.389 | 2,560 | +0.04(+0.91%) |
Jan 04, 2023 | 4.400 | 4.400 | 4.260 | 4.350 | 1,384 | +0.00(+0.12%) |
Jan 03, 2023 | 4.390 | 4.400 | 4.310 | 4.345 | 2,287 | +0.09(+2.24%) |
Dec 30, 2022 | 4.072 | 4.400 | 4.072 | 4.250 | 4,109 | -0.10(-2.30%) |
Dec 29, 2022 | 4.210 | 4.380 | 4.150 | 4.350 | 16,417 | +0.19(+4.69%) |
Dec 28, 2022 | 4.397 | 4.450 | 4.103 | 4.155 | 12,322 | -0.29(-6.63%) |
Dec 27, 2022 | 4.390 | 4.475 | 4.310 | 4.450 | 6,241 | +0.07(+1.60%) |
Dec 23, 2022 | 4.389 | 4.585 | 4.330 | 4.380 | 5,122 | -0.05(-1.13%) |
Dec 22, 2022 | 4.540 | 4.588 | 4.430 | 4.430 | 4,489 | -0.15(-3.28%) |
Dec 21, 2022 | 4.560 | 4.820 | 4.560 | 4.580 | 4,239 | +0.00(+0.00%) |
Dec 20, 2022 | 4.797 | 4.797 | 4.500 | 4.580 | 6,980 | -0.33(-6.72%) |
Dec 19, 2022 | 4.890 | 4.940 | 4.743 | 4.910 | 4,182 | +0.02(+0.41%) |
Dec 16, 2022 | 4.810 | 4.890 | 4.646 | 4.890 | 16,105 | +0.13(+2.73%) |
Dec 15, 2022 | 4.840 | 4.850 | 4.760 | 4.760 | 3,812 | -0.04(-0.83%) |
Dec 14, 2022 | 4.910 | 4.914 | 4.800 | 4.800 | 16,562 | -0.10(-2.04%) |
Dec 13, 2022 | 4.870 | 5.053 | 4.840 | 4.900 | 3,443 | +0.02(+0.43%) |
Dec 12, 2022 | 4.890 | 4.890 | 4.855 | 4.879 | 1,228 | -0.02(-0.43%) |
Dec 09, 2022 | 5.230 | 5.230 | 4.830 | 4.900 | 6,085 | -0.34(-6.49%) |
Dec 08, 2022 | 5.080 | 5.240 | 5.030 | 5.240 | 3,069 | -0.01(-0.19%) |
Dec 07, 2022 | 5.510 | 5.730 | 5.000 | 5.250 | 28,189 | -0.31(-5.55%) |
Dec 06, 2022 | 5.580 | 5.730 | 5.500 | 5.559 | 18,825 | -0.01(-0.21%) |
Dec 05, 2022 | 5.600 | 5.850 | 5.550 | 5.570 | 14,234 | -0.03(-0.54%) |
Dec 02, 2022 | 5.600 | 5.750 | 5.600 | 5.600 | 6,637 | -0.03(-0.53%) |
Dec 01, 2022 | 5.890 | 5.890 | 5.630 | 5.630 | 6,560 | -0.12(-2.03%) |
Nov 30, 2022 | 5.705 | 5.890 | 5.600 | 5.747 | 4,345 | -0.14(-2.43%) |
Nov 29, 2022 | 6.270 | 6.420 | 5.880 | 5.890 | 12,811 | -0.39(-6.21%) |
Nov 28, 2022 | 6.330 | 6.940 | 6.210 | 6.280 | 9,926 | -0.26(-3.98%) |
Nov 25, 2022 | 6.210 | 6.610 | 6.210 | 6.540 | 5,328 | -0.17(-2.53%) |
Nov 23, 2022 | 6.927 | 6.927 | 6.650 | 6.710 | 8,307 | -0.27(-3.87%) |
Nov 22, 2022 | 6.840 | 7.280 | 6.840 | 6.980 | 16,296 | +0.23(+3.41%) |
Nov 21, 2022 | 6.500 | 6.920 | 6.480 | 6.750 | 31,631 | +0.65(+10.66%) |
Nov 18, 2022 | 6.030 | 6.100 | 5.940 | 6.100 | 1,929 | +0.14(+2.43%) |
Nov 17, 2022 | 5.760 | 6.190 | 5.760 | 5.955 | 5,412 | +0.03(+0.42%) |
Nov 16, 2022 | 5.900 | 5.930 | 5.510 | 5.930 | 6,611 | +0.41(+7.43%) |
Nov 15, 2022 | 5.800 | 6.440 | 5.300 | 5.520 | 29,001 | +0.12(+2.22%) |
Nov 14, 2022 | 5.480 | 5.490 | 5.190 | 5.400 | 22,055 | -0.06(-1.01%) |
Nov 11, 2022 | 5.350 | 5.480 | 5.350 | 5.455 | 1,162 | -0.02(-0.45%) |
Nov 10, 2022 | 5.380 | 5.775 | 5.360 | 5.480 | 4,965 | +0.16(+3.02%) |
Nov 09, 2022 | 5.300 | 5.570 | 5.300 | 5.320 | 11,367 | -0.04(-0.66%) |
Nov 08, 2022 | 5.374 | 5.400 | 5.355 | 5.355 | 1,208 | -0.07(-1.26%) |
Nov 07, 2022 | 5.620 | 5.620 | 5.310 | 5.423 | 2,098 | +0.06(+1.15%) |
Nov 04, 2022 | 5.650 | 5.650 | 5.260 | 5.362 | 5,941 | +0.11(+2.12%) |
Nov 03, 2022 | 5.740 | 5.740 | 5.250 | 5.250 | 2,922 | -0.12(-2.23%) |
Nov 02, 2022 | 5.300 | 5.510 | 5.250 | 5.370 | 9,006 | +0.04(+0.83%) |
Nov 01, 2022 | 5.650 | 5.650 | 5.250 | 5.326 | 5,099 | -0.10(-1.92%) |
Oct 31, 2022 | 5.450 | 5.550 | 5.430 | 5.430 | 4,267 | -0.09(-1.63%) |
Oct 28, 2022 | 5.320 | 5.540 | 5.250 | 5.520 | 4,215 | +0.15(+2.79%) |
Oct 27, 2022 | 5.450 | 5.490 | 5.184 | 5.370 | 7,259 | -0.05(-1.01%) |
Oct 26, 2022 | 6.050 | 6.050 | 5.350 | 5.425 | 35,602 | -0.28(-4.82%) |
Oct 25, 2022 | 5.350 | 5.700 | 5.300 | 5.700 | 13,621 | +0.35(+6.54%) |
Oct 24, 2022 | 5.490 | 5.490 | 5.190 | 5.350 | 10,337 | +0.16(+3.08%) |
Oct 21, 2022 | 5.080 | 5.230 | 4.920 | 5.190 | 7,767 | +0.07(+1.37%) |
Oct 20, 2022 | 5.120 | 5.179 | 5.120 | 5.120 | 7,183 | +0.09(+1.79%) |
Oct 19, 2022 | 5.450 | 5.450 | 5.010 | 5.030 | 15,831 | -0.42(-7.71%) |
Oct 18, 2022 | 5.990 | 6.070 | 5.350 | 5.450 | 67,188 | -0.42(-7.16%) |
Oct 17, 2022 | 6.250 | 6.250 | 5.700 | 5.870 | 24,793 | +0.17(+2.96%) |
Oct 14, 2022 | 5.600 | 6.100 | 5.203 | 5.701 | 21,898 | +0.53(+10.27%) |
Oct 13, 2022 | 5.000 | 5.300 | 5.000 | 5.170 | 1,719 | +0.07(+1.39%) |
Oct 12, 2022 | 5.000 | 5.425 | 4.806 | 5.099 | 6,654 | +0.10(+1.98%) |
Oct 11, 2022 | 5.102 | 5.357 | 5.000 | 5.000 | 2,354 | -0.10(-2.00%) |
Oct 10, 2022 | 5.600 | 5.801 | 4.800 | 5.102 | 8,043 | -0.50(-8.89%) |
Oct 07, 2022 | 6.200 | 6.249 | 5.600 | 5.600 | 7,539 | -0.04(-0.71%) |
Oct 06, 2022 | 6.000 | 6.200 | 5.600 | 5.640 | 31,628 | +0.14(+2.53%) |
Oct 05, 2022 | 6.000 | 6.010 | 5.500 | 5.501 | 10,611 | -0.60(-9.82%) |
Oct 04, 2022 | 6.900 | 6.900 | 5.500 | 6.100 | 43,627 | -0.70(-10.29%) |
Oct 03, 2022 | 6.998 | 6.998 | 6.607 | 6.800 | 432 | +0.20(+3.03%) |
Sep 30, 2022 | 6.650 | 6.998 | 6.600 | 6.600 | 1,635 | -0.14(-2.09%) |
Sep 29, 2022 | 6.700 | 6.769 | 6.601 | 6.741 | 1,201 | +0.04(+0.61%) |
Sep 28, 2022 | 6.507 | 6.899 | 6.507 | 6.700 | 2,096 | +0.10(+1.52%) |
Sep 27, 2022 | 7.000 | 7.000 | 6.600 | 6.600 | 7,431 | -0.25(-3.65%) |
Sep 26, 2022 | 6.600 | 6.982 | 6.600 | 6.850 | 2,014 | +0.25(+3.79%) |
Sep 23, 2022 | 7.000 | 7.000 | 6.600 | 6.600 | 8,877 | -0.18(-2.67%) |
Sep 22, 2022 | 6.800 | 6.900 | 6.700 | 6.781 | 1,786 | +0.01(+0.09%) |
Sep 21, 2022 | 6.700 | 6.900 | 6.700 | 6.775 | 709 | -0.02(-0.37%) |
Sep 20, 2022 | 6.800 | 6.803 | 6.656 | 6.800 | 1,641 | -0.20(-2.83%) |
Sep 19, 2022 | 7.000 | 7.000 | 6.802 | 6.998 | 1,856 | -0.05(-0.72%) |
Sep 16, 2022 | 6.800 | 7.099 | 6.800 | 7.049 | 2,648 | -0.05(-0.72%) |
Sep 15, 2022 | 6.900 | 7.100 | 6.800 | 7.100 | 6,925 | +0.20(+2.90%) |
Sep 14, 2022 | 6.900 | 7.100 | 6.900 | 6.900 | 5,069 | -0.20(-2.82%) |
Sep 13, 2022 | 7.000 | 7.100 | 6.902 | 7.100 | 1,015 | +0.10(+1.43%) |
Sep 12, 2022 | 7.000 | 7.100 | 6.805 | 7.000 | 7,484 | +0.00(+0.01%) |
Sep 09, 2022 | 6.903 | 7.000 | 6.901 | 6.999 | 1,225 | -0.00(-0.01%) |
Sep 08, 2022 | 6.700 | 7.000 | 6.700 | 7.000 | 1,019 | +0.02(+0.33%) |
Sep 07, 2022 | 7.000 | 7.000 | 6.801 | 6.977 | 4,546 | -0.02(-0.29%) |
Sep 06, 2022 | 7.000 | 7.000 | 6.819 | 6.997 | 1,334 | +0.02(+0.29%) |
Sep 02, 2022 | 7.000 | 7.000 | 6.788 | 6.977 | 1,177 | +0.15(+2.18%) |
Sep 01, 2022 | 6.916 | 6.916 | 6.766 | 6.828 | 257 | -0.14(-2.01%) |
Aug 31, 2022 | 7.000 | 7.000 | 6.700 | 6.968 | 2,273 | +0.07(+0.97%) |
Aug 30, 2022 | 6.750 | 7.050 | 6.750 | 6.901 | 1,182 | +0.15(+2.24%) |
Aug 29, 2022 | 7.000 | 7.000 | 6.701 | 6.750 | 1,422 | -0.11(-1.56%) |
Aug 26, 2022 | 7.100 | 7.100 | 6.851 | 6.857 | 916 | +0.00(+0.07%) |
Aug 25, 2022 | 7.001 | 7.100 | 6.850 | 6.852 | 1,982 | -0.15(-2.11%) |
Aug 24, 2022 | 6.881 | 7.098 | 6.881 | 7.000 | 1,045 | -0.10(-1.38%) |
Aug 23, 2022 | 7.100 | 7.196 | 6.870 | 7.098 | 5,463 | +0.20(+2.85%) |
Aug 22, 2022 | 7.000 | 7.000 | 6.850 | 6.901 | 3,240 | -0.10(-1.41%) |
Aug 19, 2022 | 7.050 | 7.050 | 6.950 | 7.000 | 3,897 | -0.05(-0.71%) |
Aug 18, 2022 | 7.161 | 7.200 | 7.050 | 7.050 | 3,721 | -0.18(-2.44%) |
Aug 17, 2022 | 7.227 | 7.299 | 7.051 | 7.226 | 746 | +0.02(+0.31%) |
Aug 16, 2022 | 7.000 | 7.300 | 7.000 | 7.204 | 2,417 | -0.02(-0.33%) |
Aug 15, 2022 | 7.190 | 7.239 | 7.002 | 7.228 | 4,528 | +0.04(+0.51%) |
Aug 12, 2022 | 7.000 | 7.300 | 7.000 | 7.191 | 7,438 | +0.11(+1.61%) |
Aug 11, 2022 | 6.900 | 7.100 | 6.900 | 7.077 | 4,953 | +0.31(+4.53%) |
Aug 10, 2022 | 6.500 | 6.883 | 6.450 | 6.770 | 5,104 | +0.34(+5.37%) |
Aug 09, 2022 | 6.900 | 6.900 | 6.400 | 6.425 | 11,360 | -0.45(-6.55%) |
Aug 08, 2022 | 7.000 | 7.046 | 6.760 | 6.875 | 8,973 | -0.33(-4.51%) |
Aug 05, 2022 | 7.200 | 7.200 | 7.000 | 7.200 | 2,556 | +0.00(+0.00%) |
Aug 04, 2022 | 7.100 | 7.200 | 7.000 | 7.200 | 1,727 | +0.02(+0.31%) |
Aug 03, 2022 | 6.900 | 7.200 | 6.900 | 7.178 | 3,346 | +0.28(+4.03%) |
Aug 02, 2022 | 7.100 | 7.200 | 6.800 | 6.900 | 3,805 | -0.20(-2.82%) |
Aug 01, 2022 | 7.100 | 7.200 | 6.777 | 7.100 | 1,962 | +0.10(+1.43%) |
Jul 29, 2022 | 7.200 | 7.200 | 6.774 | 7.000 | 2,276 | +0.28(+4.17%) |
Jul 28, 2022 | 6.800 | 7.200 | 6.720 | 6.720 | 10,597 | -0.46(-6.34%) |
Jul 27, 2022 | 7.000 | 7.295 | 7.000 | 7.175 | 2,155 | +0.17(+2.50%) |
Jul 26, 2022 | 7.100 | 7.289 | 6.904 | 7.000 | 3,689 | +0.00(+0.00%) |
Jul 25, 2022 | 7.298 | 7.298 | 6.950 | 7.000 | 2,393 | -0.10(-1.46%) |
Jul 22, 2022 | 7.200 | 7.210 | 7.054 | 7.104 | 3,708 | +0.05(+0.71%) |
Jul 21, 2022 | 6.901 | 7.100 | 6.900 | 7.054 | 3,766 | +0.35(+5.27%) |
Jul 20, 2022 | 7.000 | 7.069 | 6.622 | 6.701 | 8,336 | -0.15(-2.18%) |
Jul 19, 2022 | 6.899 | 7.090 | 6.417 | 6.850 | 27,879 | +0.04(+0.65%) |
Jul 18, 2022 | 6.870 | 7.000 | 6.801 | 6.806 | 1,604 | +0.01(+0.09%) |
Jul 15, 2022 | 6.820 | 6.838 | 6.800 | 6.800 | 812 | -0.00(-0.01%) |
Jul 14, 2022 | 7.086 | 7.086 | 6.800 | 6.801 | 3,286 | -0.01(-0.13%) |
Jul 13, 2022 | 6.986 | 6.986 | 6.800 | 6.810 | 1,598 | +0.01(+0.13%) |
Jul 12, 2022 | 6.800 | 6.956 | 6.800 | 6.801 | 1,323 | +0.00(+0.00%) |
Jul 11, 2022 | 6.800 | 7.000 | 6.800 | 6.801 | 3,623 | +0.00(+0.00%) |
Jul 08, 2022 | 6.900 | 6.900 | 6.700 | 6.801 | 1,890 | +0.20(+3.00%) |
Jul 07, 2022 | 6.700 | 6.850 | 6.587 | 6.603 | 5,517 | +0.10(+1.58%) |
Jul 06, 2022 | 6.900 | 6.900 | 6.425 | 6.500 | 2,067 | -0.05(-0.78%) |
Jul 05, 2022 | 6.700 | 6.930 | 6.432 | 6.551 | 3,181 | -0.15(-2.22%) |
Jul 01, 2022 | 6.600 | 6.995 | 6.503 | 6.700 | 3,160 | -0.30(-4.29%) |
Jun 30, 2022 | 6.800 | 7.000 | 6.601 | 7.000 | 4,484 | +0.44(+6.71%) |
Jun 29, 2022 | 6.600 | 6.800 | 6.559 | 6.560 | 1,976 | -0.19(-2.81%) |
Jun 28, 2022 | 6.894 | 6.894 | 6.750 | 6.750 | 764 | -0.07(-1.07%) |
Jun 27, 2022 | 6.880 | 6.920 | 6.659 | 6.823 | 1,497 | +0.47(+7.35%) |
Jun 24, 2022 | 6.500 | 6.897 | 6.356 | 6.356 | 14,206 | -0.14(-2.22%) |
Jun 23, 2022 | 7.200 | 7.180 | 6.500 | 6.500 | 3,154 | -0.39(-5.66%) |
Jun 22, 2022 | 6.700 | 6.900 | 6.500 | 6.890 | 4,693 | -0.06(-0.82%) |
Jun 21, 2022 | 6.900 | 7.000 | 6.677 | 6.947 | 2,419 | -0.03(-0.40%) |
Jun 17, 2022 | 7.200 | 7.200 | 6.700 | 6.975 | 1,933 | -0.10(-1.39%) |
Jun 16, 2022 | 6.600 | 7.119 | 6.529 | 7.073 | 13,146 | +0.45(+6.84%) |
Jun 15, 2022 | 7.149 | 7.227 | 6.600 | 6.620 | 1,644 | -0.03(-0.44%) |
Jun 14, 2022 | 7.400 | 7.400 | 6.500 | 6.649 | 7,085 | +0.05(+0.74%) |
Jun 13, 2022 | 7.000 | 7.100 | 6.549 | 6.600 | 6,261 | -0.44(-6.24%) |
Jun 10, 2022 | 7.400 | 7.400 | 7.000 | 7.039 | 3,116 | -0.26(-3.58%) |
Jun 09, 2022 | 7.760 | 7.760 | 7.300 | 7.300 | 3,611 | -0.40(-5.17%) |
Jun 08, 2022 | 7.500 | 7.700 | 7.400 | 7.698 | 4,401 | +0.20(+2.64%) |
Jun 07, 2022 | 7.270 | 7.710 | 7.270 | 7.500 | 17,364 | +0.36(+5.04%) |
Jun 06, 2022 | 7.300 | 7.300 | 7.000 | 7.140 | 1,638 | -0.06(-0.83%) |
Jun 03, 2022 | 7.000 | 7.200 | 6.900 | 7.200 | 2,203 | +0.22(+3.12%) |
Jun 02, 2022 | 7.100 | 7.199 | 6.980 | 6.982 | 2,522 | -0.21(-2.97%) |