Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.933 | 9.933 | 9.787 | 9.865 | 2,668,802 | -0.30(-2.97%) |
May 30, 2023 | 10.17 | 10.21 | 10.03 | 10.17 | 2,342,920 | -0.03(-0.29%) |
May 26, 2023 | 10.16 | 10.22 | 10.10 | 10.20 | 3,221,449 | +0.02(+0.19%) |
May 25, 2023 | 10.13 | 10.22 | 10.08 | 10.18 | 1,999,488 | +0.01(+0.10%) |
May 24, 2023 | 10.24 | 10.25 | 10.15 | 10.17 | 2,037,945 | -0.16(-1.51%) |
May 23, 2023 | 10.36 | 10.47 | 10.31 | 10.32 | 1,715,132 | -0.08(-0.75%) |
May 22, 2023 | 10.40 | 10.42 | 10.32 | 10.40 | 1,481,177 | +0.08(+0.75%) |
May 19, 2023 | 10.37 | 10.40 | 10.26 | 10.32 | 2,032,180 | +0.02(+0.19%) |
May 18, 2023 | 10.29 | 10.31 | 10.19 | 10.30 | 2,247,978 | +0.27(+2.72%) |
May 17, 2023 | 9.869 | 10.07 | 9.817 | 10.03 | 3,607,676 | +0.19(+1.92%) |
May 16, 2023 | 9.926 | 10.00 | 9.822 | 9.841 | 2,558,722 | -0.22(-2.16%) |
May 15, 2023 | 9.935 | 10.08 | 9.912 | 10.06 | 1,853,092 | +0.16(+1.62%) |
May 12, 2023 | 10.02 | 10.02 | 9.860 | 9.898 | 2,202,805 | -0.05(-0.48%) |
May 11, 2023 | 9.907 | 9.983 | 9.841 | 9.945 | 1,858,988 | -0.12(-1.22%) |
May 10, 2023 | 10.19 | 10.21 | 9.966 | 10.07 | 2,158,555 | +0.01(+0.09%) |
May 09, 2023 | 9.945 | 10.11 | 9.921 | 10.06 | 1,337,876 | -0.02(-0.19%) |
May 08, 2023 | 10.10 | 10.12 | 10.03 | 10.08 | 2,549,491 | -0.02(-0.19%) |
May 05, 2023 | 9.992 | 10.17 | 9.973 | 10.10 | 4,033,081 | +0.37(+3.79%) |
May 04, 2023 | 9.860 | 9.888 | 9.519 | 9.727 | 8,456,212 | -0.18(-1.81%) |
May 03, 2023 | 9.964 | 10.12 | 9.888 | 9.907 | 4,700,746 | -0.23(-2.24%) |
May 02, 2023 | 10.33 | 10.34 | 9.983 | 10.13 | 5,838,219 | -0.09(-0.83%) |
May 01, 2023 | 10.35 | 10.45 | 10.19 | 10.22 | 2,144,968 | -0.20(-1.91%) |
Apr 28, 2023 | 10.29 | 10.44 | 10.27 | 10.42 | 4,427,417 | +0.09(+0.92%) |
Apr 27, 2023 | 10.23 | 10.35 | 10.16 | 10.32 | 4,475,021 | +0.26(+2.54%) |
Apr 26, 2023 | 9.935 | 10.09 | 9.902 | 10.07 | 5,302,112 | +0.34(+3.50%) |
Apr 25, 2023 | 10.06 | 10.07 | 9.713 | 9.727 | 4,275,901 | -0.67(-6.46%) |
Apr 24, 2023 | 10.37 | 10.42 | 10.33 | 10.40 | 2,014,782 | +0.10(+1.01%) |
Apr 21, 2023 | 10.28 | 10.32 | 10.22 | 10.29 | 2,566,468 | -0.02(-0.18%) |
Apr 20, 2023 | 10.30 | 10.35 | 10.26 | 10.31 | 2,943,400 | -0.13(-1.27%) |
Apr 19, 2023 | 10.29 | 10.49 | 10.27 | 10.45 | 3,039,749 | +0.13(+1.28%) |
Apr 18, 2023 | 10.36 | 10.36 | 10.26 | 10.31 | 2,586,756 | +0.10(+1.02%) |
Apr 17, 2023 | 10.08 | 10.23 | 10.02 | 10.21 | 4,622,324 | -0.15(-1.46%) |
Apr 14, 2023 | 10.37 | 10.41 | 10.29 | 10.36 | 3,995,395 | +0.35(+3.50%) |
Apr 13, 2023 | 9.945 | 10.02 | 9.912 | 10.01 | 2,012,084 | +0.04(+0.38%) |
Apr 12, 2023 | 10.02 | 10.06 | 9.935 | 9.973 | 1,788,392 | +0.04(+0.38%) |
Apr 11, 2023 | 9.860 | 9.973 | 9.860 | 9.935 | 3,602,119 | +0.17(+1.74%) |
Apr 10, 2023 | 9.803 | 9.850 | 9.699 | 9.765 | 2,140,090 | -0.07(-0.67%) |
Apr 06, 2023 | 9.699 | 9.841 | 9.689 | 9.831 | 4,408,222 | +0.18(+1.86%) |
Apr 05, 2023 | 9.633 | 9.661 | 9.510 | 9.652 | 3,110,865 | -0.09(-0.97%) |
Apr 04, 2023 | 9.841 | 9.850 | 9.614 | 9.746 | 4,384,404 | -0.08(-0.77%) |
Apr 03, 2023 | 9.793 | 9.883 | 9.718 | 9.822 | 6,033,222 | +0.16(+1.67%) |
Mar 31, 2023 | 9.614 | 9.685 | 9.614 | 9.661 | 3,677,722 | +0.16(+1.69%) |
Mar 30, 2023 | 9.661 | 9.680 | 9.462 | 9.500 | 4,878,728 | +0.09(+1.01%) |
Mar 29, 2023 | 9.424 | 9.443 | 9.320 | 9.406 | 3,896,712 | +0.27(+3.01%) |
Mar 28, 2023 | 9.046 | 9.216 | 9.008 | 9.131 | 5,311,949 | -0.13(-1.43%) |
Mar 27, 2023 | 9.292 | 9.320 | 9.160 | 9.264 | 11,007,652 | +0.42(+4.71%) |
Mar 24, 2023 | 8.630 | 8.923 | 8.374 | 8.847 | 39,084,696 | -0.28(-3.11%) |
Mar 23, 2023 | 9.831 | 9.867 | 8.999 | 9.131 | 20,673,616 | -0.60(-6.13%) |
Mar 22, 2023 | 10.02 | 10.07 | 9.718 | 9.727 | 5,012,642 | -0.29(-2.93%) |
Mar 21, 2023 | 9.978 | 10.07 | 9.935 | 10.02 | 6,798,168 | +0.64(+6.86%) |
Mar 20, 2023 | 9.292 | 9.590 | 9.273 | 9.377 | 11,081,100 | +0.02(+0.20%) |
Mar 17, 2023 | 9.434 | 9.453 | 9.188 | 9.358 | 7,232,589 | -0.41(-4.17%) |
Mar 16, 2023 | 9.462 | 9.765 | 9.273 | 9.765 | 10,804,508 | -0.17(-1.71%) |
Mar 15, 2023 | 9.614 | 10.04 | 9.519 | 9.935 | 14,484,665 | -0.72(-6.75%) |
Mar 14, 2023 | 10.71 | 10.81 | 10.58 | 10.65 | 5,757,196 | +0.37(+3.59%) |
Mar 13, 2023 | 10.08 | 10.45 | 10.02 | 10.29 | 8,329,829 | -0.24(-2.25%) |
Mar 10, 2023 | 10.67 | 10.83 | 10.45 | 10.52 | 14,261,561 | -0.75(-6.63%) |
Mar 09, 2023 | 11.51 | 11.57 | 11.26 | 11.27 | 4,141,491 | -0.37(-3.17%) |
Mar 08, 2023 | 11.58 | 11.71 | 11.57 | 11.64 | 2,234,141 | +0.16(+1.40%) |
Mar 07, 2023 | 11.78 | 11.79 | 11.46 | 11.48 | 3,768,786 | -0.37(-3.11%) |
Mar 06, 2023 | 11.80 | 11.92 | 11.79 | 11.85 | 1,740,672 | +0.04(+0.32%) |
Mar 03, 2023 | 11.63 | 11.81 | 11.62 | 11.81 | 2,648,738 | +0.26(+2.30%) |
Mar 02, 2023 | 11.50 | 11.55 | 11.43 | 11.54 | 2,565,053 | -0.21(-1.77%) |
Mar 01, 2023 | 11.80 | 11.85 | 11.64 | 11.75 | 3,307,660 | -0.04(-0.32%) |
Feb 28, 2023 | 11.83 | 11.88 | 11.78 | 11.79 | 2,701,900 | +0.20(+1.71%) |
Feb 27, 2023 | 11.62 | 11.66 | 11.55 | 11.59 | 2,322,390 | +0.26(+2.34%) |
Feb 24, 2023 | 11.33 | 11.38 | 11.25 | 11.33 | 3,033,653 | -0.18(-1.56%) |
Feb 23, 2023 | 11.55 | 11.58 | 11.43 | 11.51 | 2,402,807 | -0.02(-0.16%) |
Feb 22, 2023 | 11.49 | 11.57 | 11.40 | 11.53 | 2,336,644 | -0.09(-0.81%) |
Feb 21, 2023 | 11.67 | 11.77 | 11.56 | 11.62 | 3,406,358 | -0.42(-3.46%) |
Feb 17, 2023 | 11.93 | 12.04 | 11.90 | 12.04 | 3,435,805 | +0.14(+1.19%) |
Feb 16, 2023 | 11.83 | 12.00 | 11.81 | 11.89 | 3,375,191 | +0.27(+2.36%) |
Feb 15, 2023 | 11.55 | 11.62 | 11.50 | 11.62 | 1,954,261 | -0.11(-0.97%) |
Feb 14, 2023 | 11.60 | 11.83 | 11.59 | 11.73 | 5,354,861 | +0.12(+1.06%) |
Feb 13, 2023 | 11.53 | 11.63 | 11.49 | 11.61 | 2,278,406 | +0.15(+1.32%) |
Feb 10, 2023 | 11.52 | 11.53 | 11.38 | 11.46 | 4,592,716 | -0.36(-3.04%) |
Feb 09, 2023 | 11.99 | 12.01 | 11.77 | 11.82 | 3,050,892 | -0.06(-0.48%) |
Feb 08, 2023 | 11.85 | 11.90 | 11.83 | 11.88 | 2,931,496 | +0.07(+0.56%) |
Feb 07, 2023 | 11.58 | 11.83 | 11.58 | 11.81 | 3,923,291 | +0.25(+2.13%) |
Feb 06, 2023 | 11.57 | 11.59 | 11.47 | 11.56 | 3,955,098 | -0.20(-1.69%) |
Feb 03, 2023 | 11.83 | 11.90 | 11.71 | 11.76 | 4,908,227 | -0.14(-1.19%) |
Feb 02, 2023 | 12.19 | 12.22 | 11.79 | 11.90 | 9,552,523 | -0.86(-6.75%) |
Feb 01, 2023 | 12.63 | 12.84 | 12.56 | 12.76 | 4,468,596 | +0.10(+0.82%) |
Jan 31, 2023 | 12.54 | 12.66 | 12.49 | 12.66 | 2,663,163 | +0.09(+0.68%) |
Jan 30, 2023 | 12.66 | 12.75 | 12.57 | 12.58 | 2,608,280 | -0.13(-1.04%) |
Jan 27, 2023 | 12.64 | 12.73 | 12.58 | 12.71 | 2,778,716 | +0.11(+0.90%) |
Jan 26, 2023 | 12.46 | 12.59 | 12.39 | 12.59 | 3,741,623 | +0.23(+1.84%) |
Jan 25, 2023 | 12.21 | 12.38 | 12.18 | 12.37 | 2,918,300 | +0.04(+0.31%) |
Jan 24, 2023 | 12.23 | 12.37 | 12.19 | 12.33 | 2,616,322 | +0.04(+0.31%) |
Jan 23, 2023 | 12.26 | 12.34 | 12.23 | 12.29 | 3,901,032 | -0.05(-0.38%) |
Jan 20, 2023 | 12.16 | 12.34 | 12.13 | 12.34 | 2,984,168 | +0.23(+1.88%) |
Jan 19, 2023 | 12.08 | 12.13 | 11.97 | 12.11 | 3,836,146 | -0.05(-0.39%) |
Jan 18, 2023 | 12.35 | 12.36 | 12.13 | 12.16 | 3,452,910 | -0.06(-0.46%) |
Jan 17, 2023 | 12.26 | 12.37 | 12.15 | 12.22 | 3,145,854 | +0.17(+1.41%) |
Jan 13, 2023 | 11.83 | 12.07 | 11.82 | 12.05 | 3,178,273 | -0.09(-0.70%) |
Jan 12, 2023 | 12.05 | 12.13 | 11.96 | 12.13 | 3,645,935 | +0.14(+1.18%) |
Jan 11, 2023 | 11.95 | 12.00 | 11.89 | 11.99 | 2,563,045 | +0.04(+0.32%) |
Jan 10, 2023 | 11.77 | 11.97 | 11.71 | 11.95 | 7,635,502 | +0.18(+1.53%) |
Jan 09, 2023 | 11.86 | 11.97 | 11.76 | 11.77 | 5,943,483 | +0.00(+0.00%) |
Jan 06, 2023 | 11.50 | 11.77 | 11.44 | 11.77 | 3,466,272 | +0.28(+2.47%) |
Jan 05, 2023 | 11.51 | 11.53 | 11.40 | 11.49 | 4,986,439 | -0.32(-2.73%) |
Jan 04, 2023 | 11.61 | 11.87 | 11.58 | 11.81 | 9,206,717 | +0.73(+6.58%) |
Jan 03, 2023 | 11.08 | 11.15 | 10.98 | 11.08 | 5,180,442 | +0.18(+1.65%) |
Dec 30, 2022 | 10.71 | 11.00 | 10.67 | 10.90 | 4,075,947 | +0.09(+0.79%) |
Dec 29, 2022 | 10.75 | 10.82 | 10.72 | 10.82 | 2,447,177 | +0.18(+1.69%) |
Dec 28, 2022 | 10.75 | 10.77 | 10.63 | 10.64 | 2,643,644 | -0.15(-1.40%) |
Dec 27, 2022 | 10.77 | 10.82 | 10.74 | 10.79 | 2,428,562 | +0.02(+0.18%) |
Dec 23, 2022 | 10.66 | 10.78 | 10.65 | 10.77 | 2,963,067 | +0.10(+0.98%) |
Dec 22, 2022 | 10.78 | 10.80 | 10.52 | 10.66 | 3,941,915 | -0.07(-0.62%) |
Dec 21, 2022 | 10.69 | 10.77 | 10.66 | 10.73 | 3,599,742 | +0.16(+1.52%) |
Dec 20, 2022 | 10.46 | 10.58 | 10.44 | 10.57 | 7,477,397 | +0.62(+6.18%) |
Dec 19, 2022 | 9.964 | 10.03 | 9.907 | 9.954 | 2,690,555 | +0.03(+0.29%) |
Dec 16, 2022 | 9.907 | 10.01 | 9.793 | 9.926 | 6,143,029 | +0.21(+2.14%) |
Dec 15, 2022 | 9.954 | 9.983 | 9.680 | 9.718 | 4,762,047 | -0.38(-3.75%) |
Dec 14, 2022 | 10.21 | 10.23 | 10.05 | 10.10 | 4,670,703 | -0.23(-2.20%) |
Dec 13, 2022 | 10.34 | 10.37 | 10.25 | 10.32 | 4,663,879 | +0.28(+2.83%) |
Dec 12, 2022 | 9.992 | 10.05 | 9.926 | 10.04 | 2,796,090 | -0.05(-0.47%) |
Dec 09, 2022 | 10.01 | 10.14 | 10.01 | 10.09 | 3,309,441 | +0.09(+0.85%) |
Dec 08, 2022 | 9.983 | 10.05 | 9.954 | 10.00 | 3,099,535 | +0.12(+1.25%) |
Dec 07, 2022 | 9.964 | 10.00 | 9.860 | 9.879 | 3,896,421 | -0.02(-0.19%) |
Dec 06, 2022 | 10.07 | 10.09 | 9.846 | 9.898 | 4,000,853 | -0.13(-1.32%) |
Dec 05, 2022 | 10.17 | 10.24 | 10.01 | 10.03 | 4,210,376 | +0.05(+0.47%) |
Dec 02, 2022 | 9.898 | 9.997 | 9.879 | 9.983 | 3,585,512 | +0.12(+1.25%) |
Dec 01, 2022 | 10.03 | 10.06 | 9.789 | 9.860 | 3,670,379 | -0.20(-1.98%) |
Nov 30, 2022 | 9.983 | 10.07 | 9.784 | 10.06 | 5,490,272 | +0.05(+0.47%) |
Nov 29, 2022 | 9.964 | 10.09 | 9.964 | 10.01 | 2,659,636 | +0.04(+0.38%) |
Nov 28, 2022 | 10.18 | 10.21 | 9.954 | 9.973 | 3,052,263 | -0.26(-2.50%) |
Nov 25, 2022 | 10.15 | 10.24 | 10.14 | 10.23 | 2,467,636 | +0.15(+1.50%) |
Nov 23, 2022 | 9.964 | 10.09 | 9.964 | 10.08 | 3,403,724 | +0.16(+1.62%) |
Nov 22, 2022 | 9.888 | 9.959 | 9.860 | 9.916 | 2,677,585 | +0.04(+0.38%) |
Nov 21, 2022 | 9.879 | 9.973 | 9.841 | 9.879 | 3,564,772 | -0.06(-0.57%) |
Nov 18, 2022 | 9.954 | 10.01 | 9.902 | 9.935 | 5,464,351 | -0.02(-0.19%) |
Nov 17, 2022 | 9.775 | 9.954 | 9.765 | 9.954 | 3,553,796 | -0.01(-0.10%) |
Nov 16, 2022 | 10.00 | 10.02 | 9.907 | 9.964 | 3,846,252 | -0.02(-0.19%) |
Nov 15, 2022 | 10.23 | 10.23 | 9.817 | 9.983 | 11,493,245 | +0.08(+0.76%) |
Nov 14, 2022 | 9.973 | 10.03 | 9.898 | 9.907 | 3,270,183 | -0.14(-1.41%) |
Nov 11, 2022 | 9.935 | 10.09 | 9.860 | 10.05 | 6,340,881 | +0.42(+4.32%) |
Nov 10, 2022 | 9.491 | 9.642 | 9.415 | 9.633 | 5,663,612 | +0.51(+5.60%) |
Nov 09, 2022 | 9.141 | 9.232 | 9.103 | 9.122 | 5,413,137 | -0.24(-2.53%) |
Nov 08, 2022 | 9.292 | 9.413 | 9.264 | 9.358 | 4,488,469 | +0.09(+0.92%) |
Nov 07, 2022 | 9.197 | 9.311 | 9.197 | 9.273 | 3,955,832 | +0.08(+0.82%) |
Nov 04, 2022 | 9.141 | 9.249 | 9.060 | 9.197 | 5,589,364 | +0.29(+3.29%) |
Nov 03, 2022 | 8.866 | 8.937 | 8.847 | 8.904 | 4,123,952 | -0.14(-1.57%) |
Nov 02, 2022 | 9.160 | 9.027 | 9.046 | 5,892,752 | -0.05(-0.52%) | |
Nov 01, 2022 | 9.207 | 9.245 | 9.065 | 9.093 | 5,832,570 | +0.03(+0.31%) |
Oct 31, 2022 | 9.065 | 9.117 | 9.027 | 9.065 | 4,878,335 | -0.21(-2.24%) |
Oct 28, 2022 | 9.245 | 9.283 | 9.155 | 9.273 | 6,400,464 | +0.08(+0.82%) |
Oct 27, 2022 | 9.160 | 9.387 | 9.103 | 9.197 | 10,441,784 | +0.33(+3.74%) |
Oct 26, 2022 | 8.781 | 9.003 | 8.781 | 8.866 | 7,268,052 | +0.08(+0.86%) |
Oct 25, 2022 | 8.582 | 8.861 | 8.582 | 8.790 | 6,757,402 | +0.22(+2.54%) |
Oct 24, 2022 | 8.526 | 8.667 | 8.497 | 8.573 | 7,518,450 | +0.13(+1.57%) |
Oct 21, 2022 | 8.147 | 8.450 | 8.114 | 8.440 | 7,944,245 | +0.23(+2.76%) |
Oct 20, 2022 | 8.232 | 8.346 | 8.161 | 8.213 | 5,092,687 | +0.01(+0.12%) |
Oct 19, 2022 | 8.204 | 8.275 | 8.109 | 8.204 | 5,723,118 | -0.01(-0.12%) |
Oct 18, 2022 | 8.374 | 8.384 | 8.190 | 8.213 | 13,825,108 | +0.26(+3.21%) |
Oct 17, 2022 | 8.024 | 8.090 | 7.934 | 7.958 | 6,016,990 | +0.09(+1.08%) |
Oct 14, 2022 | 8.052 | 8.128 | 7.863 | 7.873 | 7,037,641 | +0.08(+0.97%) |
Oct 13, 2022 | 7.277 | 7.873 | 7.229 | 7.797 | 11,945,177 | +0.60(+8.28%) |
Oct 12, 2022 | 7.078 | 7.258 | 7.040 | 7.201 | 6,482,265 | +0.16(+2.28%) |
Oct 11, 2022 | 7.191 | 7.210 | 6.993 | 7.040 | 8,191,603 | -0.29(-4.00%) |
Oct 10, 2022 | 7.437 | 7.461 | 7.239 | 7.333 | 7,072,038 | +0.08(+1.04%) |
Oct 07, 2022 | 7.286 | 7.343 | 7.158 | 7.258 | 6,712,683 | -0.03(-0.39%) |
Oct 06, 2022 | 7.343 | 7.400 | 7.239 | 7.286 | 5,785,923 | -0.12(-1.66%) |
Oct 05, 2022 | 7.466 | 7.519 | 7.362 | 7.409 | 6,642,292 | -0.29(-3.81%) |
Oct 04, 2022 | 7.352 | 7.721 | 7.343 | 7.702 | 10,217,156 | +0.58(+8.10%) |
Oct 03, 2022 | 6.964 | 7.163 | 6.855 | 7.125 | 7,750,111 | +0.12(+1.76%) |
Sep 30, 2022 | 6.983 | 7.125 | 6.945 | 7.002 | 7,278,510 | -0.06(-0.80%) |
Sep 29, 2022 | 6.945 | 7.078 | 6.870 | 7.059 | 8,778,522 | -0.19(-2.61%) |
Sep 28, 2022 | 6.993 | 7.277 | 6.964 | 7.248 | 9,889,368 | -0.07(-0.91%) |
Sep 27, 2022 | 7.532 | 7.608 | 7.210 | 7.314 | 10,954,300 | -0.37(-4.80%) |
Sep 26, 2022 | 7.835 | 7.892 | 7.631 | 7.683 | 7,094,021 | -0.21(-2.64%) |
Sep 23, 2022 | 8.109 | 8.119 | 7.797 | 7.892 | 8,299,238 | -0.50(-5.98%) |
Sep 22, 2022 | 8.582 | 8.601 | 8.308 | 8.393 | 8,780,425 | +0.26(+3.14%) |
Sep 21, 2022 | 8.280 | 8.403 | 8.128 | 8.138 | 7,167,433 | -0.26(-3.15%) |
Sep 20, 2022 | 8.563 | 8.568 | 8.322 | 8.403 | 4,439,341 | -0.26(-2.95%) |
Sep 19, 2022 | 8.507 | 8.677 | 8.507 | 8.658 | 3,670,105 | +0.06(+0.66%) |
Sep 16, 2022 | 8.563 | 8.648 | 8.488 | 8.601 | 4,699,551 | -0.09(-0.98%) |
Sep 15, 2022 | 8.582 | 8.805 | 8.582 | 8.686 | 6,023,980 | +0.20(+2.34%) |
Sep 14, 2022 | 8.469 | 8.554 | 8.403 | 8.488 | 4,303,268 | -0.01(-0.11%) |
Sep 13, 2022 | 8.497 | 8.658 | 8.450 | 8.497 | 8,500,883 | -0.31(-3.54%) |
Sep 12, 2022 | 8.809 | 8.895 | 8.772 | 8.809 | 7,090,939 | +0.33(+3.91%) |
Sep 09, 2022 | 8.478 | 8.554 | 8.455 | 8.478 | 6,092,189 | +0.24(+2.87%) |
Sep 08, 2022 | 7.825 | 8.251 | 7.787 | 8.242 | 11,010,477 | +0.41(+5.19%) |
Sep 07, 2022 | 7.570 | 7.854 | 7.541 | 7.835 | 5,338,585 | +0.05(+0.61%) |
Sep 06, 2022 | 7.863 | 7.892 | 7.693 | 7.787 | 7,571,506 | -0.04(-0.48%) |
Sep 02, 2022 | 7.967 | 8.180 | 7.750 | 7.825 | 7,463,665 | +0.07(+0.85%) |
Sep 01, 2022 | 7.740 | 7.769 | 7.570 | 7.759 | 5,455,232 | -0.10(-1.32%) |
Aug 31, 2022 | 7.939 | 7.981 | 7.854 | 7.863 | 3,609,381 | -0.09(-1.19%) |
Aug 30, 2022 | 8.005 | 8.034 | 7.863 | 7.958 | 4,785,444 | +0.16(+2.06%) |
Aug 29, 2022 | 7.750 | 7.835 | 7.698 | 7.797 | 2,896,648 | +0.12(+1.60%) |
Aug 26, 2022 | 8.015 | 8.024 | 7.655 | 7.674 | 5,579,012 | -0.28(-3.57%) |
Aug 25, 2022 | 7.844 | 7.972 | 7.844 | 7.958 | 3,126,846 | +0.09(+1.20%) |
Aug 24, 2022 | 7.759 | 7.920 | 7.731 | 7.863 | 3,501,664 | -0.01(-0.12%) |
Aug 23, 2022 | 7.901 | 7.986 | 7.837 | 7.873 | 5,315,414 | -0.07(-0.83%) |
Aug 22, 2022 | 7.920 | 7.948 | 7.802 | 7.939 | 4,556,089 | -0.13(-1.64%) |
Aug 19, 2022 | 8.213 | 8.213 | 8.034 | 8.071 | 5,454,386 | -0.41(-4.80%) |
Aug 18, 2022 | 8.526 | 8.535 | 8.421 | 8.478 | 2,354,392 | -0.03(-0.33%) |
Aug 17, 2022 | 8.507 | 8.587 | 8.469 | 8.507 | 3,150,351 | -0.21(-2.39%) |
Aug 16, 2022 | 8.649 | 8.739 | 8.620 | 8.715 | 4,239,154 | +0.06(+0.66%) |
Aug 15, 2022 | 8.649 | 8.677 | 8.578 | 8.658 | 1,922,826 | -0.21(-2.35%) |
Aug 12, 2022 | 8.819 | 8.866 | 8.757 | 8.866 | 2,700,434 | +0.22(+2.52%) |
Aug 11, 2022 | 8.715 | 8.781 | 8.639 | 8.649 | 3,341,168 | +0.03(+0.33%) |
Aug 10, 2022 | 8.554 | 8.686 | 8.554 | 8.620 | 3,760,371 | +0.19(+2.24%) |
Aug 09, 2022 | 8.478 | 8.521 | 8.407 | 8.431 | 2,022,789 | -0.02(-0.22%) |
Aug 08, 2022 | 8.450 | 8.544 | 8.431 | 8.450 | 2,617,356 | +0.02(+0.22%) |
Aug 05, 2022 | 8.346 | 8.478 | 8.346 | 8.431 | 3,239,570 | +0.09(+1.02%) |
Aug 04, 2022 | 8.298 | 8.355 | 8.242 | 8.346 | 4,581,933 | +0.09(+1.03%) |
Aug 03, 2022 | 8.185 | 8.298 | 8.138 | 8.261 | 3,953,329 | +0.21(+2.59%) |
Aug 02, 2022 | 8.147 | 8.180 | 8.043 | 8.052 | 2,474,692 | -0.11(-1.39%) |
Aug 01, 2022 | 8.223 | 8.289 | 8.100 | 8.166 | 3,240,582 | -0.08(-0.92%) |
Jul 29, 2022 | 8.128 | 8.275 | 8.090 | 8.242 | 3,970,535 | +0.09(+1.04%) |
Jul 28, 2022 | 8.034 | 8.166 | 7.981 | 8.157 | 5,452,264 | +0.26(+3.36%) |
Jul 27, 2022 | 7.655 | 7.920 | 7.608 | 7.892 | 7,134,672 | +0.08(+0.97%) |
Jul 26, 2022 | 7.787 | 7.858 | 7.750 | 7.816 | 6,454,761 | -0.29(-3.62%) |
Jul 25, 2022 | 8.100 | 8.209 | 8.024 | 8.109 | 5,231,736 | +0.16(+2.02%) |
Jul 22, 2022 | 8.015 | 8.062 | 7.892 | 7.948 | 4,845,536 | -0.28(-3.45%) |
Jul 21, 2022 | 8.052 | 8.232 | 8.034 | 8.232 | 5,312,431 | +0.26(+3.33%) |
Jul 20, 2022 | 8.119 | 8.138 | 7.901 | 7.967 | 6,935,387 | -0.20(-2.43%) |
Jul 19, 2022 | 7.986 | 8.251 | 7.958 | 8.166 | 10,021,618 | +0.45(+5.89%) |
Jul 18, 2022 | 7.759 | 7.844 | 7.683 | 7.712 | 5,654,862 | +0.23(+3.03%) |
Jul 15, 2022 | 7.324 | 7.513 | 7.253 | 7.485 | 6,553,064 | +0.23(+3.13%) |
Jul 14, 2022 | 7.267 | 7.324 | 7.135 | 7.258 | 8,307,370 | -0.13(-1.79%) |
Jul 13, 2022 | 7.381 | 7.475 | 7.248 | 7.390 | 7,310,886 | -0.06(-0.76%) |
Jul 12, 2022 | 7.267 | 7.597 | 7.258 | 7.447 | 5,655,084 | -0.07(-0.88%) |
Jul 11, 2022 | 7.608 | 7.622 | 7.466 | 7.513 | 5,786,519 | -0.35(-4.45%) |
Jul 08, 2022 | 7.863 | 7.896 | 7.731 | 7.863 | 4,326,361 | +0.23(+2.97%) |
Jul 07, 2022 | 7.608 | 7.739 | 7.589 | 7.636 | 5,574,402 | +0.11(+1.51%) |
Jul 06, 2022 | 7.494 | 7.540 | 7.400 | 7.523 | 7,774,375 | -0.22(-2.81%) |
Jul 05, 2022 | 7.513 | 7.750 | 7.418 | 7.740 | 9,891,865 | -0.26(-3.31%) |
Jul 01, 2022 | 7.873 | 8.029 | 7.783 | 8.005 | 6,762,270 | -0.26(-3.20%) |
Jun 30, 2022 | 8.138 | 8.341 | 8.000 | 8.270 | 5,574,514 | -0.22(-2.56%) |
Jun 29, 2022 | 8.630 | 8.630 | 8.412 | 8.488 | 5,152,012 | -0.23(-2.61%) |
Jun 28, 2022 | 8.876 | 9.037 | 8.696 | 8.715 | 5,290,255 | -0.17(-1.92%) |
Jun 27, 2022 | 8.961 | 8.984 | 8.753 | 8.885 | 3,982,467 | -0.07(-0.74%) |
Jun 24, 2022 | 8.715 | 8.951 | 8.677 | 8.951 | 5,541,659 | +0.36(+4.19%) |
Jun 23, 2022 | 8.923 | 9.051 | 8.478 | 8.592 | 14,105,093 | -1.08(-11.15%) |
Jun 22, 2022 | 9.614 | 9.775 | 9.590 | 9.670 | 2,681,826 | +0.00(+0.00%) |
Jun 21, 2022 | 9.699 | 9.791 | 9.633 | 9.670 | 3,136,868 | +0.29(+3.13%) |
Jun 17, 2022 | 9.368 | 9.458 | 9.278 | 9.377 | 3,061,345 | +0.08(+0.81%) |
Jun 16, 2022 | 9.264 | 9.391 | 9.169 | 9.301 | 4,701,340 | -0.15(-1.60%) |
Jun 15, 2022 | 9.320 | 9.538 | 9.249 | 9.453 | 4,222,998 | +0.38(+4.17%) |
Jun 14, 2022 | 9.207 | 9.254 | 8.989 | 9.074 | 3,697,044 | -0.04(-0.42%) |
Jun 13, 2022 | 9.093 | 9.240 | 9.055 | 9.112 | 5,850,439 | -0.33(-3.51%) |
Jun 10, 2022 | 9.595 | 9.609 | 9.353 | 9.443 | 6,976,091 | -0.53(-5.31%) |
Jun 09, 2022 | 10.15 | 10.17 | 9.954 | 9.973 | 3,871,338 | -0.24(-2.32%) |
Jun 08, 2022 | 10.29 | 10.37 | 10.16 | 10.21 | 2,788,040 | -0.32(-3.06%) |
Jun 07, 2022 | 10.32 | 10.54 | 10.32 | 10.53 | 2,886,409 | -0.01(-0.09%) |
Jun 06, 2022 | 10.57 | 10.65 | 10.48 | 10.54 | 2,208,425 | +0.20(+1.92%) |
Jun 03, 2022 | 10.36 | 10.40 | 10.29 | 10.34 | 1,761,440 | -0.11(-1.09%) |
Jun 02, 2022 | 10.40 | 10.47 | 10.31 | 10.46 | 2,459,722 | +0.08(+0.73%) |