Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.390 | 7.863 | 7.390 | 7.863 | 19,288 | +0.27(+3.58%) |
May 30, 2023 | 7.650 | 7.790 | 7.500 | 7.591 | 42,851 | +0.17(+2.30%) |
May 26, 2023 | 7.280 | 7.580 | 7.212 | 7.420 | 13,633 | +0.32(+4.51%) |
May 25, 2023 | 7.150 | 7.160 | 6.940 | 7.100 | 40,226 | +0.06(+0.88%) |
May 24, 2023 | 6.830 | 7.070 | 6.820 | 7.038 | 7,850 | +0.01(+0.12%) |
May 23, 2023 | 7.110 | 7.400 | 7.000 | 7.030 | 29,819 | -0.23(-3.17%) |
May 22, 2023 | 7.200 | 7.350 | 7.200 | 7.260 | 12,506 | +0.16(+2.25%) |
May 19, 2023 | 7.120 | 7.130 | 7.020 | 7.100 | 9,189 | +0.01(+0.21%) |
May 18, 2023 | 6.800 | 7.085 | 6.800 | 7.085 | 16,071 | +0.31(+4.52%) |
May 17, 2023 | 6.620 | 6.780 | 6.539 | 6.779 | 16,927 | +0.27(+4.13%) |
May 16, 2023 | 6.660 | 6.660 | 6.500 | 6.510 | 11,211 | -0.09(-1.34%) |
May 15, 2023 | 6.380 | 6.630 | 6.370 | 6.598 | 3,225 | +0.29(+4.56%) |
May 12, 2023 | 6.271 | 6.310 | 6.200 | 6.310 | 3,604 | -0.08(-1.25%) |
May 11, 2023 | 6.500 | 6.500 | 6.350 | 6.390 | 2,787 | -0.15(-2.37%) |
May 10, 2023 | 6.490 | 6.576 | 6.460 | 6.545 | 4,889 | +0.23(+3.60%) |
May 09, 2023 | 6.310 | 6.390 | 6.310 | 6.318 | 2,777 | +0.03(+0.49%) |
May 08, 2023 | 6.170 | 6.390 | 6.170 | 6.287 | 11,491 | +0.10(+1.59%) |
May 05, 2023 | 6.100 | 6.220 | 6.100 | 6.189 | 7,942 | +0.15(+2.46%) |
May 04, 2023 | 6.154 | 6.154 | 6.010 | 6.040 | 7,424 | -0.01(-0.17%) |
May 03, 2023 | 6.150 | 6.151 | 6.050 | 6.050 | 2,388 | -0.09(-1.42%) |
May 02, 2023 | 6.280 | 6.280 | 6.091 | 6.137 | 10,105 | -0.21(-3.38%) |
May 01, 2023 | 6.280 | 6.440 | 6.280 | 6.352 | 4,525 | +0.00(+0.01%) |
Apr 28, 2023 | 6.190 | 6.351 | 6.190 | 6.351 | 12,989 | -0.01(-0.13%) |
Apr 27, 2023 | 6.250 | 6.420 | 6.200 | 6.360 | 9,259 | +0.15(+2.35%) |
Apr 26, 2023 | 6.270 | 6.349 | 6.210 | 6.214 | 6,216 | +0.05(+0.73%) |
Apr 25, 2023 | 6.610 | 6.610 | 6.169 | 6.169 | 10,322 | -0.44(-6.61%) |
Apr 24, 2023 | 6.750 | 6.760 | 6.500 | 6.605 | 18,433 | -0.12(-1.83%) |
Apr 21, 2023 | 6.719 | 6.748 | 6.702 | 6.729 | 1,973 | +0.07(+1.04%) |
Apr 20, 2023 | 6.610 | 6.791 | 6.610 | 6.660 | 16,588 | -0.20(-2.92%) |
Apr 19, 2023 | 6.730 | 6.870 | 6.670 | 6.860 | 8,136 | -0.04(-0.58%) |
Apr 18, 2023 | 6.910 | 7.060 | 6.880 | 6.900 | 8,306 | -0.01(-0.15%) |
Apr 17, 2023 | 6.850 | 6.939 | 6.810 | 6.910 | 6,234 | +0.10(+1.53%) |
Apr 14, 2023 | 6.860 | 6.920 | 6.691 | 6.806 | 23,465 | -0.13(-1.93%) |
Apr 13, 2023 | 6.840 | 6.946 | 6.800 | 6.940 | 18,267 | +0.31(+4.68%) |
Apr 12, 2023 | 6.920 | 6.920 | 6.620 | 6.630 | 17,194 | -0.10(-1.50%) |
Apr 11, 2023 | 6.700 | 6.770 | 6.591 | 6.731 | 9,053 | -0.03(-0.51%) |
Apr 10, 2023 | 6.730 | 6.765 | 6.630 | 6.765 | 3,958 | -0.00(-0.00%) |
Apr 06, 2023 | 6.650 | 6.765 | 6.420 | 6.765 | 7,290 | +0.07(+1.09%) |
Apr 05, 2023 | 6.899 | 6.900 | 6.610 | 6.692 | 13,307 | -0.39(-5.57%) |
Apr 04, 2023 | 7.080 | 7.137 | 7.021 | 7.087 | 5,418 | -0.01(-0.19%) |
Apr 03, 2023 | 7.270 | 7.270 | 7.010 | 7.100 | 8,852 | -0.15(-2.07%) |
Mar 31, 2023 | 6.885 | 7.260 | 6.885 | 7.250 | 37,763 | +0.39(+5.65%) |
Mar 30, 2023 | 6.860 | 6.910 | 6.800 | 6.862 | 5,660 | +0.12(+1.74%) |
Mar 29, 2023 | 6.690 | 6.750 | 6.600 | 6.744 | 5,471 | +0.23(+3.60%) |
Mar 28, 2023 | 6.540 | 6.540 | 6.480 | 6.510 | 1,961 | -0.03(-0.47%) |
Mar 27, 2023 | 6.530 | 6.590 | 6.480 | 6.540 | 11,113 | +0.09(+1.40%) |
Mar 24, 2023 | 6.471 | 6.471 | 6.370 | 6.450 | 6,542 | -0.09(-1.38%) |
Mar 23, 2023 | 6.490 | 6.700 | 6.450 | 6.540 | 8,458 | +0.16(+2.52%) |
Mar 22, 2023 | 6.740 | 6.740 | 6.379 | 6.379 | 6,753 | -0.32(-4.79%) |
Mar 21, 2023 | 6.470 | 6.734 | 6.470 | 6.701 | 4,138 | +0.30(+4.76%) |
Mar 20, 2023 | 6.480 | 6.480 | 6.270 | 6.396 | 13,502 | -0.00(-0.06%) |
Mar 17, 2023 | 6.330 | 6.413 | 6.317 | 6.400 | 6,587 | -0.08(-1.20%) |
Mar 16, 2023 | 6.060 | 6.510 | 6.060 | 6.478 | 9,392 | +0.33(+5.33%) |
Mar 15, 2023 | 5.900 | 6.150 | 5.900 | 6.150 | 7,201 | -0.04(-0.68%) |
Mar 14, 2023 | 6.130 | 6.195 | 6.100 | 6.192 | 1,617 | +0.19(+3.17%) |
Mar 13, 2023 | 5.880 | 6.121 | 5.750 | 6.002 | 8,124 | +0.10(+1.73%) |
Mar 10, 2023 | 6.250 | 6.250 | 5.810 | 5.900 | 18,104 | -0.40(-6.35%) |
Mar 09, 2023 | 6.710 | 6.740 | 6.300 | 6.300 | 8,240 | -0.37(-5.55%) |
Mar 08, 2023 | 6.621 | 6.738 | 6.580 | 6.670 | 8,747 | -0.06(-0.88%) |
Mar 07, 2023 | 6.830 | 6.835 | 6.671 | 6.729 | 4,496 | -0.15(-2.12%) |
Mar 06, 2023 | 6.888 | 7.050 | 6.850 | 6.875 | 5,689 | -0.02(-0.32%) |
Mar 03, 2023 | 6.700 | 6.900 | 6.700 | 6.897 | 6,623 | +0.36(+5.46%) |
Mar 02, 2023 | 6.360 | 6.620 | 6.341 | 6.540 | 2,855 | +0.17(+2.67%) |
Mar 01, 2023 | 6.450 | 6.450 | 6.311 | 6.370 | 2,461 | -0.13(-2.00%) |
Feb 28, 2023 | 6.470 | 6.530 | 6.470 | 6.500 | 7,827 | +0.02(+0.31%) |
Feb 27, 2023 | 6.490 | 6.570 | 6.460 | 6.480 | 1,810 | +0.07(+1.09%) |
Feb 24, 2023 | 6.500 | 6.500 | 6.330 | 6.410 | 18,290 | -0.41(-5.94%) |
Feb 23, 2023 | 6.810 | 6.815 | 6.641 | 6.815 | 3,423 | +0.08(+1.26%) |
Feb 22, 2023 | 6.720 | 6.830 | 6.700 | 6.730 | 17,276 | +0.04(+0.60%) |
Feb 21, 2023 | 6.750 | 6.765 | 6.650 | 6.690 | 27,012 | -0.26(-3.74%) |
Feb 17, 2023 | 7.020 | 7.070 | 6.835 | 6.950 | 24,299 | -0.26(-3.61%) |
Feb 16, 2023 | 7.270 | 7.440 | 7.200 | 7.210 | 31,851 | -0.38(-5.01%) |
Feb 15, 2023 | 7.440 | 7.590 | 7.280 | 7.590 | 25,778 | +0.21(+2.85%) |
Feb 14, 2023 | 7.010 | 7.499 | 7.000 | 7.380 | 21,660 | +0.16(+2.22%) |
Feb 13, 2023 | 7.145 | 7.264 | 7.120 | 7.220 | 11,354 | +0.19(+2.70%) |
Feb 10, 2023 | 7.090 | 7.200 | 6.930 | 7.030 | 34,932 | -0.33(-4.48%) |
Feb 09, 2023 | 7.640 | 7.740 | 7.280 | 7.360 | 31,602 | -0.06(-0.81%) |
Feb 08, 2023 | 7.600 | 7.630 | 7.361 | 7.420 | 15,155 | -0.18(-2.37%) |
Feb 07, 2023 | 7.130 | 7.651 | 7.080 | 7.600 | 18,974 | +0.36(+4.97%) |
Feb 06, 2023 | 7.320 | 7.445 | 7.210 | 7.240 | 16,821 | -0.30(-3.98%) |
Feb 03, 2023 | 7.670 | 7.910 | 7.420 | 7.540 | 31,299 | -0.51(-6.34%) |
Feb 02, 2023 | 7.860 | 8.230 | 7.860 | 8.050 | 45,926 | +0.52(+6.91%) |
Feb 01, 2023 | 7.010 | 7.600 | 7.010 | 7.530 | 10,937 | +0.45(+6.36%) |
Jan 31, 2023 | 6.760 | 7.080 | 6.760 | 7.080 | 14,616 | +0.27(+3.96%) |
Jan 30, 2023 | 6.940 | 7.010 | 6.800 | 6.810 | 21,956 | -0.22(-3.13%) |
Jan 27, 2023 | 7.000 | 7.130 | 6.940 | 7.030 | 10,508 | +0.09(+1.30%) |
Jan 26, 2023 | 6.950 | 6.951 | 6.749 | 6.940 | 22,313 | +0.29(+4.36%) |
Jan 25, 2023 | 6.580 | 6.689 | 6.200 | 6.650 | 65,863 | -0.07(-1.04%) |
Jan 24, 2023 | 6.850 | 6.930 | 6.675 | 6.720 | 30,683 | -0.12(-1.75%) |
Jan 23, 2023 | 6.610 | 6.850 | 6.585 | 6.840 | 58,146 | +0.31(+4.75%) |
Jan 20, 2023 | 6.295 | 6.550 | 6.295 | 6.530 | 7,281 | +0.37(+6.01%) |
Jan 19, 2023 | 6.120 | 6.270 | 6.120 | 6.160 | 45,761 | -0.11(-1.75%) |
Jan 18, 2023 | 6.540 | 6.671 | 6.265 | 6.270 | 73,505 | -0.19(-2.94%) |
Jan 17, 2023 | 6.410 | 6.550 | 6.300 | 6.460 | 45,040 | +0.09(+1.41%) |
Jan 13, 2023 | 6.230 | 6.410 | 6.220 | 6.370 | 15,226 | +0.04(+0.63%) |
Jan 12, 2023 | 6.220 | 6.360 | 6.090 | 6.330 | 133,753 | +0.09(+1.44%) |
Jan 11, 2023 | 6.230 | 6.270 | 6.100 | 6.240 | 138,638 | +0.18(+2.97%) |
Jan 10, 2023 | 6.040 | 6.100 | 5.909 | 6.060 | 113,037 | +0.06(+1.00%) |
Jan 09, 2023 | 5.800 | 6.202 | 5.800 | 6.000 | 68,421 | +0.26(+4.53%) |
Jan 06, 2023 | 5.770 | 5.825 | 5.470 | 5.740 | 14,318 | +0.14(+2.50%) |
Jan 05, 2023 | 5.770 | 5.770 | 5.600 | 5.600 | 72,336 | -0.44(-7.28%) |
Jan 04, 2023 | 6.069 | 6.130 | 5.991 | 6.040 | 40,239 | +0.15(+2.55%) |
Jan 03, 2023 | 6.080 | 6.180 | 5.780 | 5.890 | 6,888 | -0.01(-0.17%) |
Dec 30, 2022 | 5.800 | 5.940 | 5.770 | 5.900 | 26,936 | -0.01(-0.17%) |
Dec 29, 2022 | 5.740 | 5.980 | 5.721 | 5.910 | 23,107 | +0.33(+5.91%) |
Dec 28, 2022 | 5.570 | 5.709 | 5.550 | 5.580 | 21,316 | -0.07(-1.24%) |
Dec 27, 2022 | 5.600 | 5.722 | 5.530 | 5.650 | 20,685 | -0.08(-1.40%) |
Dec 23, 2022 | 5.790 | 5.790 | 5.667 | 5.730 | 11,295 | -0.05(-0.87%) |
Dec 22, 2022 | 5.890 | 5.890 | 5.600 | 5.780 | 36,408 | -0.26(-4.30%) |
Dec 21, 2022 | 5.950 | 6.120 | 5.895 | 6.040 | 19,123 | +0.11(+1.85%) |
Dec 20, 2022 | 5.905 | 6.005 | 5.871 | 5.930 | 11,099 | +0.04(+0.68%) |
Dec 19, 2022 | 6.000 | 6.090 | 5.860 | 5.890 | 15,793 | -0.21(-3.44%) |
Dec 16, 2022 | 6.040 | 6.290 | 6.010 | 6.100 | 23,334 | -0.09(-1.45%) |
Dec 15, 2022 | 6.360 | 6.540 | 6.170 | 6.190 | 21,219 | -0.49(-7.34%) |
Dec 14, 2022 | 6.750 | 6.900 | 6.520 | 6.680 | 37,713 | +0.04(+0.60%) |
Dec 13, 2022 | 7.130 | 7.130 | 6.537 | 6.640 | 52,660 | +0.19(+2.95%) |
Dec 12, 2022 | 6.210 | 6.485 | 6.210 | 6.450 | 129,993 | +0.32(+5.22%) |
Dec 09, 2022 | 6.130 | 6.270 | 6.130 | 6.130 | 12,208 | +0.00(+0.00%) |
Dec 08, 2022 | 5.900 | 6.310 | 5.836 | 6.130 | 45,177 | +0.25(+4.25%) |
Dec 07, 2022 | 5.880 | 6.010 | 5.819 | 5.880 | 14,957 | -0.04(-0.68%) |
Dec 06, 2022 | 6.078 | 6.078 | 5.810 | 5.920 | 20,296 | -0.18(-2.95%) |
Dec 05, 2022 | 6.590 | 6.590 | 6.010 | 6.100 | 29,537 | -0.55(-8.27%) |
Dec 02, 2022 | 6.570 | 6.770 | 6.530 | 6.650 | 26,665 | -0.31(-4.45%) |
Dec 01, 2022 | 6.800 | 6.990 | 6.731 | 6.960 | 11,164 | +0.27(+4.04%) |
Nov 30, 2022 | 6.210 | 6.720 | 6.060 | 6.690 | 29,304 | +0.49(+7.90%) |
Nov 29, 2022 | 6.260 | 6.340 | 6.140 | 6.200 | 23,501 | -0.10(-1.59%) |
Nov 28, 2022 | 6.570 | 6.590 | 6.290 | 6.300 | 38,587 | -0.24(-3.67%) |
Nov 25, 2022 | 6.560 | 6.630 | 6.500 | 6.540 | 7,079 | -0.01(-0.15%) |
Nov 23, 2022 | 6.350 | 6.620 | 6.275 | 6.550 | 24,883 | +0.19(+2.99%) |
Nov 22, 2022 | 6.070 | 6.400 | 6.060 | 6.360 | 22,257 | +0.16(+2.58%) |
Nov 21, 2022 | 6.310 | 6.367 | 6.140 | 6.200 | 7,450 | -0.22(-3.43%) |
Nov 18, 2022 | 6.740 | 6.740 | 6.300 | 6.420 | 7,965 | -0.11(-1.68%) |
Nov 17, 2022 | 6.470 | 6.630 | 6.460 | 6.530 | 15,604 | -0.35(-5.09%) |
Nov 16, 2022 | 7.035 | 7.035 | 6.840 | 6.880 | 10,445 | -0.38(-5.23%) |
Nov 15, 2022 | 7.310 | 7.420 | 7.140 | 7.260 | 45,897 | +0.40(+5.83%) |
Nov 14, 2022 | 6.970 | 7.080 | 6.700 | 6.860 | 38,334 | -0.22(-3.11%) |
Nov 11, 2022 | 6.520 | 7.207 | 6.510 | 7.080 | 34,623 | +0.46(+6.95%) |
Nov 10, 2022 | 6.130 | 6.680 | 6.130 | 6.620 | 46,192 | +1.14(+20.80%) |
Nov 09, 2022 | 5.680 | 5.730 | 5.480 | 5.480 | 16,815 | -0.30(-5.19%) |
Nov 08, 2022 | 5.740 | 5.950 | 5.610 | 5.780 | 34,992 | +0.07(+1.23%) |
Nov 07, 2022 | 5.690 | 5.770 | 5.430 | 5.710 | 24,106 | +0.11(+1.96%) |
Nov 04, 2022 | 6.340 | 6.340 | 5.400 | 5.600 | 46,817 | -0.39(-6.51%) |
Nov 03, 2022 | 6.090 | 6.256 | 5.990 | 5.990 | 10,498 | -0.22(-3.62%) |
Nov 02, 2022 | 6.680 | 6.790 | 6.084 | 6.215 | 41,222 | -0.70(-10.06%) |
Nov 01, 2022 | 7.340 | 7.340 | 6.910 | 6.910 | 7,917 | -0.14(-1.99%) |
Oct 31, 2022 | 6.880 | 7.150 | 6.880 | 7.050 | 16,701 | -0.07(-0.98%) |
Oct 28, 2022 | 6.930 | 7.170 | 6.767 | 7.120 | 28,929 | +0.13(+1.86%) |
Oct 27, 2022 | 6.820 | 7.240 | 6.820 | 6.990 | 17,000 | +0.16(+2.34%) |
Oct 26, 2022 | 6.680 | 7.230 | 6.570 | 6.830 | 27,539 | -0.22(-3.12%) |
Oct 25, 2022 | 6.760 | 7.100 | 6.760 | 7.050 | 19,503 | +0.50(+7.63%) |
Oct 24, 2022 | 6.640 | 6.640 | 6.280 | 6.550 | 11,605 | +0.08(+1.24%) |
Oct 21, 2022 | 6.170 | 6.485 | 6.150 | 6.470 | 8,037 | +0.23(+3.69%) |
Oct 20, 2022 | 6.150 | 6.500 | 6.150 | 6.240 | 33,943 | +0.09(+1.46%) |
Oct 19, 2022 | 6.350 | 6.390 | 6.080 | 6.150 | 44,234 | -0.27(-4.21%) |
Oct 18, 2022 | 6.430 | 6.680 | 6.255 | 6.420 | 22,476 | +0.26(+4.22%) |
Oct 17, 2022 | 6.040 | 6.230 | 6.040 | 6.160 | 20,214 | +0.54(+9.61%) |
Oct 14, 2022 | 6.130 | 6.150 | 5.620 | 5.620 | 14,860 | -0.36(-6.02%) |
Oct 13, 2022 | 5.580 | 6.060 | 5.350 | 5.980 | 106,706 | +0.11(+1.87%) |
Oct 12, 2022 | 6.060 | 6.060 | 5.870 | 5.870 | 2,015 | -0.01(-0.17%) |
Oct 11, 2022 | 6.020 | 6.030 | 5.710 | 5.880 | 26,429 | -0.22(-3.61%) |
Oct 10, 2022 | 6.500 | 6.500 | 6.025 | 6.100 | 18,668 | -0.58(-8.68%) |
Oct 07, 2022 | 6.950 | 6.995 | 6.590 | 6.680 | 22,027 | -0.59(-8.12%) |
Oct 06, 2022 | 7.390 | 7.460 | 7.180 | 7.270 | 16,369 | +0.05(+0.69%) |
Oct 05, 2022 | 7.090 | 7.349 | 6.850 | 7.220 | 14,337 | +0.02(+0.28%) |
Oct 04, 2022 | 6.930 | 7.250 | 6.880 | 7.200 | 44,780 | +0.67(+10.26%) |
Oct 03, 2022 | 6.390 | 6.650 | 6.380 | 6.530 | 22,463 | +0.22(+3.49%) |
Sep 30, 2022 | 6.400 | 6.580 | 6.310 | 6.310 | 16,597 | -0.12(-1.94%) |
Sep 29, 2022 | 6.350 | 6.500 | 6.250 | 6.435 | 20,667 | -0.19(-2.80%) |
Sep 28, 2022 | 6.270 | 6.675 | 6.260 | 6.620 | 24,019 | +0.34(+5.41%) |
Sep 27, 2022 | 6.310 | 6.330 | 6.120 | 6.280 | 16,733 | +0.16(+2.61%) |
Sep 26, 2022 | 6.300 | 6.470 | 6.110 | 6.120 | 19,263 | -0.11(-1.77%) |
Sep 23, 2022 | 6.420 | 6.420 | 6.110 | 6.230 | 28,111 | -0.22(-3.41%) |
Sep 22, 2022 | 6.780 | 6.780 | 6.437 | 6.450 | 11,640 | -0.42(-6.11%) |
Sep 21, 2022 | 6.950 | 7.269 | 6.810 | 6.870 | 55,549 | -0.08(-1.15%) |
Sep 20, 2022 | 7.043 | 7.148 | 6.938 | 6.950 | 5,683 | -0.26(-3.61%) |
Sep 19, 2022 | 7.000 | 7.230 | 6.980 | 7.210 | 17,829 | +0.09(+1.26%) |
Sep 16, 2022 | 7.260 | 7.300 | 7.010 | 7.120 | 45,924 | -0.41(-5.44%) |
Sep 15, 2022 | 7.880 | 7.997 | 7.530 | 7.530 | 16,338 | -0.49(-6.11%) |
Sep 14, 2022 | 8.000 | 8.090 | 7.850 | 8.020 | 18,660 | +0.12(+1.52%) |
Sep 13, 2022 | 7.970 | 8.120 | 7.690 | 7.900 | 52,348 | -0.80(-9.20%) |
Sep 12, 2022 | 8.600 | 8.700 | 8.460 | 8.700 | 24,073 | +0.30(+3.63%) |
Sep 09, 2022 | 8.020 | 8.470 | 8.020 | 8.395 | 51,096 | +0.60(+7.77%) |
Sep 08, 2022 | 7.660 | 7.820 | 7.560 | 7.790 | 32,734 | +0.23(+3.04%) |
Sep 07, 2022 | 7.310 | 7.650 | 7.210 | 7.560 | 13,111 | +0.37(+5.15%) |
Sep 06, 2022 | 7.290 | 7.380 | 7.130 | 7.190 | 6,092 | -0.08(-1.10%) |
Sep 02, 2022 | 7.640 | 7.700 | 7.160 | 7.270 | 14,528 | -0.09(-1.22%) |
Sep 01, 2022 | 7.500 | 7.670 | 7.076 | 7.360 | 33,322 | -0.44(-5.64%) |
Aug 31, 2022 | 8.010 | 8.250 | 7.800 | 7.800 | 8,076 | -0.17(-2.13%) |
Aug 30, 2022 | 8.100 | 8.130 | 7.781 | 7.970 | 18,084 | +0.04(+0.50%) |
Aug 29, 2022 | 7.900 | 8.250 | 7.900 | 7.930 | 12,350 | -0.30(-3.65%) |
Aug 26, 2022 | 8.990 | 8.990 | 8.210 | 8.230 | 32,422 | -0.65(-7.32%) |
Aug 25, 2022 | 8.810 | 8.900 | 8.580 | 8.880 | 31,388 | +0.36(+4.23%) |
Aug 24, 2022 | 8.480 | 8.690 | 8.480 | 8.520 | 41,146 | +0.22(+2.65%) |
Aug 23, 2022 | 8.600 | 8.610 | 8.300 | 8.300 | 16,076 | -0.44(-5.03%) |
Aug 22, 2022 | 8.680 | 8.740 | 8.500 | 8.740 | 49,467 | -0.34(-3.78%) |
Aug 19, 2022 | 9.250 | 9.250 | 8.950 | 9.083 | 41,995 | -0.43(-4.50%) |
Aug 18, 2022 | 9.520 | 9.740 | 9.420 | 9.511 | 15,818 | +0.03(+0.33%) |
Aug 17, 2022 | 9.620 | 9.690 | 9.390 | 9.480 | 29,211 | -0.47(-4.72%) |
Aug 16, 2022 | 9.801 | 10.04 | 9.600 | 9.950 | 18,096 | -0.19(-1.84%) |
Aug 15, 2022 | 10.04 | 10.25 | 9.900 | 10.14 | 18,735 | +0.17(+1.67%) |
Aug 12, 2022 | 9.750 | 10.20 | 9.750 | 9.970 | 20,720 | +0.36(+3.75%) |
Aug 11, 2022 | 10.55 | 10.55 | 9.530 | 9.610 | 87,697 | -0.40(-4.00%) |
Aug 10, 2022 | 9.770 | 10.03 | 9.701 | 10.01 | 54,188 | +0.91(+10.01%) |
Aug 09, 2022 | 9.520 | 9.520 | 9.000 | 9.099 | 19,958 | -0.45(-4.72%) |
Aug 08, 2022 | 9.520 | 9.940 | 9.520 | 9.550 | 35,154 | +0.19(+2.03%) |
Aug 05, 2022 | 9.020 | 9.410 | 8.920 | 9.360 | 23,509 | -0.03(-0.32%) |
Aug 04, 2022 | 9.130 | 9.450 | 8.992 | 9.390 | 56,028 | +0.03(+0.32%) |
Aug 03, 2022 | 8.915 | 9.370 | 8.915 | 9.360 | 52,123 | +0.64(+7.34%) |
Aug 02, 2022 | 8.530 | 8.825 | 8.509 | 8.720 | 41,228 | +0.16(+1.87%) |
Aug 01, 2022 | 8.210 | 8.770 | 8.190 | 8.560 | 16,465 | +0.00(+0.00%) |
Jul 29, 2022 | 8.160 | 8.560 | 8.160 | 8.560 | 29,521 | +0.21(+2.51%) |
Jul 28, 2022 | 8.130 | 8.390 | 7.810 | 8.350 | 30,445 | +0.20(+2.45%) |
Jul 27, 2022 | 7.720 | 8.180 | 7.660 | 8.150 | 31,000 | +0.72(+9.62%) |
Jul 26, 2022 | 7.990 | 7.990 | 7.390 | 7.435 | 19,876 | -0.57(-7.07%) |
Jul 25, 2022 | 8.200 | 8.200 | 7.850 | 8.000 | 14,312 | -0.23(-2.79%) |
Jul 22, 2022 | 8.710 | 8.930 | 8.120 | 8.230 | 43,985 | -0.40(-4.63%) |
Jul 21, 2022 | 8.250 | 8.700 | 8.250 | 8.630 | 31,047 | +0.22(+2.62%) |
Jul 20, 2022 | 8.080 | 8.508 | 8.040 | 8.410 | 50,435 | +0.63(+8.10%) |
Jul 19, 2022 | 7.650 | 7.780 | 7.388 | 7.780 | 34,642 | +0.40(+5.42%) |
Jul 18, 2022 | 7.650 | 7.800 | 7.325 | 7.380 | 57,017 | -0.05(-0.67%) |
Jul 15, 2022 | 7.340 | 7.502 | 7.169 | 7.430 | 36,163 | +0.37(+5.24%) |
Jul 14, 2022 | 7.120 | 7.140 | 6.810 | 7.060 | 30,558 | -0.20(-2.75%) |
Jul 13, 2022 | 7.230 | 7.460 | 6.945 | 7.260 | 32,668 | -0.12(-1.63%) |
Jul 12, 2022 | 8.020 | 8.030 | 7.300 | 7.380 | 50,507 | -0.66(-8.21%) |
Jul 11, 2022 | 7.990 | 8.139 | 7.950 | 8.040 | 53,493 | -0.46(-5.41%) |
Jul 08, 2022 | 8.450 | 8.680 | 8.340 | 8.500 | 18,012 | -0.09(-1.05%) |
Jul 07, 2022 | 8.620 | 8.630 | 8.200 | 8.590 | 27,405 | +0.48(+5.92%) |
Jul 06, 2022 | 8.500 | 8.570 | 8.050 | 8.110 | 25,709 | -0.13(-1.58%) |
Jul 05, 2022 | 7.480 | 8.275 | 7.440 | 8.240 | 32,445 | +0.56(+7.29%) |
Jul 01, 2022 | 7.610 | 7.720 | 7.555 | 7.680 | 4,876 | +0.29(+3.92%) |
Jun 30, 2022 | 7.440 | 7.570 | 7.070 | 7.390 | 28,513 | -0.34(-4.40%) |
Jun 29, 2022 | 7.570 | 7.860 | 7.545 | 7.730 | 24,479 | -0.06(-0.77%) |
Jun 28, 2022 | 8.580 | 8.630 | 7.700 | 7.790 | 68,652 | -0.75(-8.78%) |
Jun 27, 2022 | 8.800 | 8.800 | 8.330 | 8.540 | 31,657 | -0.31(-3.50%) |
Jun 24, 2022 | 8.340 | 8.850 | 8.310 | 8.850 | 98,496 | +0.75(+9.26%) |
Jun 23, 2022 | 7.470 | 8.110 | 7.470 | 8.100 | 29,686 | +0.73(+9.88%) |
Jun 22, 2022 | 7.250 | 7.611 | 7.220 | 7.371 | 23,698 | +0.11(+1.53%) |
Jun 21, 2022 | 7.400 | 7.540 | 7.220 | 7.260 | 34,529 | +0.21(+2.98%) |
Jun 17, 2022 | 7.010 | 7.230 | 6.790 | 7.050 | 52,979 | +0.38(+5.70%) |
Jun 16, 2022 | 6.980 | 6.980 | 6.630 | 6.670 | 39,675 | -0.75(-10.11%) |
Jun 15, 2022 | 7.070 | 7.678 | 7.070 | 7.420 | 44,179 | +0.36(+5.10%) |
Jun 14, 2022 | 7.010 | 7.220 | 6.969 | 7.060 | 37,449 | +0.12(+1.73%) |
Jun 13, 2022 | 7.450 | 7.450 | 6.920 | 6.940 | 124,658 | -1.04(-13.03%) |
Jun 10, 2022 | 8.200 | 8.205 | 7.850 | 7.980 | 30,348 | -0.82(-9.32%) |
Jun 09, 2022 | 9.190 | 9.229 | 8.780 | 8.800 | 21,203 | -0.51(-5.48%) |
Jun 08, 2022 | 9.444 | 9.500 | 9.213 | 9.310 | 20,358 | -0.06(-0.64%) |
Jun 07, 2022 | 8.780 | 9.460 | 8.780 | 9.370 | 18,300 | +0.24(+2.63%) |
Jun 06, 2022 | 9.460 | 9.460 | 8.930 | 9.130 | 65,338 | +0.05(+0.55%) |
Jun 03, 2022 | 9.220 | 9.470 | 8.930 | 9.080 | 31,031 | -0.45(-4.72%) |
Jun 02, 2022 | 8.560 | 9.680 | 8.560 | 9.530 | 37,235 | +0.89(+10.29%) |