Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.510 | 8.510 | 8.125 | 8.240 | 473,182 | -0.37(-4.30%) |
May 30, 2023 | 8.850 | 8.850 | 8.550 | 8.610 | 513,337 | -0.12(-1.37%) |
May 26, 2023 | 8.570 | 8.800 | 8.570 | 8.730 | 285,750 | +0.19(+2.22%) |
May 25, 2023 | 8.770 | 8.770 | 8.435 | 8.540 | 458,092 | -0.19(-2.18%) |
May 24, 2023 | 8.740 | 8.770 | 8.580 | 8.730 | 384,416 | -0.01(-0.11%) |
May 23, 2023 | 9.080 | 9.080 | 8.730 | 8.740 | 542,276 | -0.27(-3.00%) |
May 22, 2023 | 9.010 | 9.068 | 8.920 | 9.010 | 709,650 | +0.00(+0.00%) |
May 19, 2023 | 8.920 | 9.030 | 8.760 | 9.010 | 708,957 | +0.33(+3.80%) |
May 18, 2023 | 8.650 | 8.715 | 8.515 | 8.680 | 707,118 | +0.02(+0.23%) |
May 17, 2023 | 8.530 | 8.750 | 8.400 | 8.660 | 1,176,761 | -0.06(-0.69%) |
May 16, 2023 | 8.830 | 8.830 | 8.600 | 8.720 | 1,105,142 | -0.24(-2.68%) |
May 15, 2023 | 8.790 | 9.025 | 8.700 | 8.960 | 859,791 | +0.22(+2.52%) |
May 12, 2023 | 8.680 | 8.765 | 8.580 | 8.740 | 695,111 | +0.06(+0.69%) |
May 11, 2023 | 8.600 | 8.680 | 8.510 | 8.680 | 1,250,756 | +0.10(+1.17%) |
May 10, 2023 | 8.470 | 8.745 | 8.300 | 8.580 | 1,801,247 | +0.23(+2.75%) |
May 09, 2023 | 8.040 | 8.549 | 7.850 | 8.350 | 2,179,260 | +0.79(+10.45%) |
May 08, 2023 | 7.640 | 7.640 | 7.420 | 7.560 | 1,112,203 | +0.12(+1.61%) |
May 05, 2023 | 7.310 | 7.520 | 7.300 | 7.440 | 754,489 | +0.26(+3.62%) |
May 04, 2023 | 7.150 | 7.230 | 7.080 | 7.180 | 816,828 | -0.03(-0.42%) |
May 03, 2023 | 7.150 | 7.275 | 7.110 | 7.210 | 799,166 | -0.18(-2.44%) |
May 02, 2023 | 7.550 | 7.550 | 7.300 | 7.390 | 588,534 | -0.17(-2.25%) |
May 01, 2023 | 7.570 | 7.615 | 7.470 | 7.560 | 868,713 | +0.10(+1.34%) |
Apr 28, 2023 | 7.440 | 7.520 | 7.300 | 7.460 | 432,070 | +0.10(+1.36%) |
Apr 27, 2023 | 7.160 | 7.360 | 7.160 | 7.360 | 502,583 | +0.16(+2.22%) |
Apr 26, 2023 | 7.260 | 7.310 | 7.180 | 7.200 | 440,172 | -0.01(-0.21%) |
Apr 25, 2023 | 7.340 | 7.350 | 7.190 | 7.215 | 840,107 | -0.29(-3.80%) |
Apr 24, 2023 | 7.440 | 7.510 | 7.420 | 7.500 | 748,783 | -0.07(-0.92%) |
Apr 21, 2023 | 7.470 | 7.660 | 7.380 | 7.570 | 2,498,149 | +0.16(+2.16%) |
Apr 20, 2023 | 7.370 | 7.530 | 7.310 | 7.410 | 1,212,738 | -0.11(-1.46%) |
Apr 19, 2023 | 7.260 | 7.550 | 7.250 | 7.520 | 998,276 | -0.01(-0.13%) |
Apr 18, 2023 | 7.510 | 7.560 | 7.410 | 7.530 | 502,397 | -0.08(-1.05%) |
Apr 17, 2023 | 7.520 | 7.690 | 7.480 | 7.610 | 686,039 | +0.10(+1.30%) |
Apr 14, 2023 | 7.570 | 7.575 | 7.430 | 7.513 | 750,674 | -0.11(-1.41%) |
Apr 13, 2023 | 7.550 | 7.640 | 7.510 | 7.620 | 492,917 | +0.14(+1.87%) |
Apr 12, 2023 | 7.820 | 7.820 | 7.460 | 7.480 | 637,425 | +0.00(+0.00%) |
Apr 11, 2023 | 7.330 | 7.670 | 7.300 | 7.480 | 852,664 | +0.13(+1.77%) |
Apr 10, 2023 | 7.560 | 7.560 | 7.281 | 7.350 | 391,415 | -0.16(-2.13%) |
Apr 06, 2023 | 7.250 | 7.535 | 7.230 | 7.510 | 691,797 | +0.37(+5.18%) |
Apr 05, 2023 | 7.170 | 7.200 | 7.040 | 7.140 | 533,178 | -0.03(-0.42%) |
Apr 04, 2023 | 7.130 | 7.205 | 7.090 | 7.170 | 446,055 | -0.02(-0.28%) |
Apr 03, 2023 | 7.240 | 7.300 | 7.170 | 7.190 | 911,446 | -0.18(-2.44%) |
Mar 31, 2023 | 7.260 | 7.455 | 7.140 | 7.370 | 1,115,588 | -0.10(-1.34%) |
Mar 30, 2023 | 7.170 | 7.550 | 7.130 | 7.470 | 1,192,501 | +0.28(+3.89%) |
Mar 29, 2023 | 6.940 | 7.190 | 6.910 | 7.190 | 743,828 | +0.13(+1.84%) |
Mar 28, 2023 | 6.910 | 7.070 | 6.910 | 7.060 | 784,963 | +0.01(+0.14%) |
Mar 27, 2023 | 6.980 | 7.085 | 6.880 | 7.050 | 805,360 | +0.20(+2.92%) |
Mar 24, 2023 | 6.840 | 6.870 | 6.720 | 6.850 | 776,392 | -0.08(-1.15%) |
Mar 23, 2023 | 6.790 | 7.180 | 6.790 | 6.930 | 1,257,143 | +0.28(+4.21%) |
Mar 22, 2023 | 6.910 | 6.910 | 6.650 | 6.650 | 574,462 | -0.20(-2.92%) |
Mar 21, 2023 | 6.780 | 6.935 | 6.545 | 6.850 | 1,189,862 | +0.19(+2.85%) |
Mar 20, 2023 | 6.560 | 6.660 | 6.500 | 6.660 | 968,995 | -0.05(-0.75%) |
Mar 17, 2023 | 6.810 | 6.870 | 6.685 | 6.710 | 3,212,055 | -0.16(-2.33%) |
Mar 16, 2023 | 6.920 | 7.000 | 6.740 | 6.870 | 2,183,647 | -0.58(-7.79%) |
Mar 15, 2023 | 7.160 | 7.480 | 7.010 | 7.450 | 2,178,815 | -0.27(-3.50%) |
Mar 14, 2023 | 7.740 | 7.800 | 7.650 | 7.720 | 1,201,920 | +0.08(+1.05%) |
Mar 13, 2023 | 7.500 | 7.670 | 7.340 | 7.640 | 1,356,175 | +0.01(+0.13%) |
Mar 10, 2023 | 7.620 | 7.700 | 7.525 | 7.630 | 1,197,025 | +0.01(+0.13%) |
Mar 09, 2023 | 7.700 | 7.750 | 7.590 | 7.620 | 833,869 | -0.17(-2.18%) |
Mar 08, 2023 | 7.950 | 7.950 | 7.750 | 7.790 | 635,679 | -0.19(-2.38%) |
Mar 07, 2023 | 8.200 | 8.230 | 7.980 | 7.980 | 878,447 | -0.28(-3.39%) |
Mar 06, 2023 | 8.380 | 8.400 | 8.180 | 8.260 | 555,629 | -0.29(-3.39%) |
Mar 03, 2023 | 8.610 | 8.650 | 8.370 | 8.550 | 993,712 | -0.19(-2.17%) |
Mar 02, 2023 | 8.490 | 8.740 | 8.430 | 8.740 | 850,829 | -0.17(-1.91%) |
Mar 01, 2023 | 8.520 | 9.040 | 8.520 | 8.910 | 994,918 | +0.25(+2.89%) |
Feb 28, 2023 | 8.550 | 8.710 | 8.251 | 8.660 | 1,612,515 | -0.53(-5.77%) |
Feb 27, 2023 | 8.920 | 9.340 | 8.920 | 9.190 | 751,215 | +0.19(+2.11%) |
Feb 24, 2023 | 9.140 | 9.140 | 8.910 | 9.000 | 530,280 | -0.28(-3.02%) |
Feb 23, 2023 | 9.210 | 9.290 | 9.110 | 9.280 | 692,102 | +0.03(+0.32%) |
Feb 22, 2023 | 9.310 | 9.390 | 9.155 | 9.250 | 696,215 | -0.36(-3.75%) |
Feb 21, 2023 | 10.21 | 10.52 | 9.260 | 9.610 | 2,729,783 | -0.71(-6.88%) |
Feb 17, 2023 | 10.30 | 10.45 | 10.16 | 10.32 | 771,860 | +0.02(+0.19%) |
Feb 16, 2023 | 10.52 | 10.52 | 10.16 | 10.30 | 959,584 | -0.39(-3.65%) |
Feb 15, 2023 | 9.450 | 10.80 | 9.410 | 10.69 | 1,906,247 | +0.96(+9.87%) |
Feb 14, 2023 | 9.730 | 9.865 | 9.705 | 9.730 | 429,194 | +0.00(+0.00%) |
Feb 13, 2023 | 9.660 | 9.820 | 9.650 | 9.730 | 554,466 | +0.08(+0.83%) |
Feb 10, 2023 | 9.780 | 9.850 | 9.650 | 9.650 | 615,491 | -0.16(-1.63%) |
Feb 09, 2023 | 10.08 | 10.12 | 9.810 | 9.810 | 736,629 | -0.32(-3.16%) |
Feb 08, 2023 | 10.32 | 10.32 | 10.10 | 10.13 | 489,425 | +0.06(+0.60%) |
Feb 07, 2023 | 9.760 | 10.15 | 9.760 | 10.07 | 944,325 | +0.34(+3.49%) |
Feb 06, 2023 | 9.930 | 10.03 | 9.705 | 9.730 | 671,323 | +0.03(+0.31%) |
Feb 03, 2023 | 9.720 | 10.01 | 9.685 | 9.700 | 833,128 | +0.08(+0.83%) |
Feb 02, 2023 | 9.660 | 9.980 | 9.580 | 9.620 | 1,282,744 | +0.29(+3.11%) |
Feb 01, 2023 | 9.190 | 9.340 | 9.120 | 9.330 | 801,595 | +0.22(+2.41%) |
Jan 31, 2023 | 8.910 | 9.110 | 8.830 | 9.110 | 431,554 | +0.10(+1.11%) |
Jan 30, 2023 | 9.160 | 9.160 | 8.960 | 9.010 | 331,415 | -0.22(-2.38%) |
Jan 27, 2023 | 9.130 | 9.245 | 9.130 | 9.230 | 497,792 | +0.07(+0.76%) |
Jan 26, 2023 | 9.360 | 9.360 | 9.120 | 9.160 | 655,295 | -0.06(-0.65%) |
Jan 25, 2023 | 9.090 | 9.220 | 9.055 | 9.220 | 957,984 | +0.27(+3.02%) |
Jan 24, 2023 | 9.020 | 9.170 | 8.887 | 8.950 | 771,238 | -0.18(-1.97%) |
Jan 23, 2023 | 9.200 | 9.220 | 9.090 | 9.130 | 975,193 | -0.07(-0.76%) |
Jan 20, 2023 | 9.110 | 9.260 | 9.070 | 9.200 | 3,031,127 | +0.02(+0.22%) |
Jan 19, 2023 | 9.190 | 9.190 | 8.980 | 9.180 | 1,054,565 | -0.03(-0.33%) |
Jan 18, 2023 | 9.390 | 9.419 | 9.140 | 9.210 | 1,003,739 | +0.13(+1.43%) |
Jan 17, 2023 | 9.220 | 9.220 | 9.025 | 9.080 | 740,952 | -0.18(-1.94%) |
Jan 13, 2023 | 9.170 | 9.290 | 9.120 | 9.260 | 1,061,172 | -0.07(-0.75%) |
Jan 12, 2023 | 9.100 | 9.460 | 8.975 | 9.330 | 827,297 | +0.28(+3.09%) |
Jan 11, 2023 | 9.010 | 9.110 | 8.930 | 9.050 | 607,994 | +0.03(+0.33%) |
Jan 10, 2023 | 8.830 | 9.025 | 8.770 | 9.020 | 724,484 | +0.10(+1.12%) |
Jan 09, 2023 | 9.100 | 9.140 | 8.760 | 8.920 | 1,385,397 | -0.03(-0.34%) |
Jan 06, 2023 | 8.910 | 8.960 | 8.770 | 8.950 | 573,112 | +0.02(+0.22%) |
Jan 05, 2023 | 8.720 | 9.010 | 8.650 | 8.930 | 1,087,131 | -0.27(-2.93%) |
Jan 04, 2023 | 8.920 | 9.210 | 8.755 | 9.200 | 1,345,064 | +0.46(+5.26%) |
Jan 03, 2023 | 8.650 | 8.850 | 8.580 | 8.740 | 757,340 | +0.24(+2.82%) |
Dec 30, 2022 | 8.490 | 8.500 | 8.240 | 8.500 | 1,026,815 | -0.03(-0.35%) |
Dec 29, 2022 | 8.060 | 8.660 | 8.060 | 8.530 | 1,157,073 | +0.49(+6.09%) |
Dec 28, 2022 | 8.140 | 8.210 | 8.030 | 8.040 | 424,036 | -0.09(-1.11%) |
Dec 27, 2022 | 8.050 | 8.250 | 7.985 | 8.130 | 499,193 | +0.01(+0.12%) |
Dec 23, 2022 | 8.070 | 8.230 | 8.020 | 8.120 | 606,793 | +0.10(+1.25%) |
Dec 22, 2022 | 7.910 | 8.040 | 7.857 | 8.020 | 488,749 | +0.06(+0.75%) |
Dec 21, 2022 | 7.740 | 7.970 | 7.740 | 7.960 | 420,984 | +0.28(+3.65%) |
Dec 20, 2022 | 7.530 | 7.800 | 7.530 | 7.680 | 1,105,896 | +0.06(+0.79%) |
Dec 19, 2022 | 7.690 | 7.810 | 7.575 | 7.620 | 729,974 | -0.16(-2.06%) |
Dec 16, 2022 | 7.940 | 8.058 | 7.740 | 7.780 | 1,497,033 | -0.33(-4.07%) |
Dec 15, 2022 | 8.280 | 8.300 | 8.080 | 8.110 | 907,261 | -0.15(-1.82%) |
Dec 14, 2022 | 8.250 | 8.400 | 8.120 | 8.260 | 1,303,189 | +0.23(+2.86%) |
Dec 13, 2022 | 8.150 | 8.245 | 7.922 | 8.030 | 4,008,827 | +0.21(+2.69%) |
Dec 12, 2022 | 7.930 | 7.950 | 7.750 | 7.820 | 1,525,737 | -0.04(-0.51%) |
Dec 09, 2022 | 7.940 | 7.950 | 7.780 | 7.860 | 1,046,331 | +0.09(+1.16%) |
Dec 08, 2022 | 7.790 | 7.910 | 7.740 | 7.770 | 570,461 | -0.18(-2.26%) |
Dec 07, 2022 | 8.230 | 8.230 | 7.890 | 7.950 | 793,425 | -0.10(-1.24%) |
Dec 06, 2022 | 8.210 | 8.280 | 8.030 | 8.050 | 659,168 | -0.42(-4.96%) |
Dec 05, 2022 | 8.720 | 8.860 | 8.400 | 8.470 | 848,346 | +0.06(+0.71%) |
Dec 02, 2022 | 8.300 | 8.430 | 8.260 | 8.410 | 531,126 | +0.10(+1.20%) |
Dec 01, 2022 | 8.170 | 8.515 | 8.170 | 8.310 | 1,093,507 | +0.16(+1.96%) |
Nov 30, 2022 | 7.910 | 8.160 | 7.800 | 8.150 | 846,878 | +0.37(+4.76%) |
Nov 29, 2022 | 7.820 | 7.870 | 7.700 | 7.780 | 946,717 | -0.13(-1.64%) |
Nov 28, 2022 | 8.070 | 8.140 | 7.840 | 7.910 | 861,081 | -0.26(-3.18%) |
Nov 25, 2022 | 8.000 | 8.170 | 7.930 | 8.170 | 548,014 | -0.06(-0.73%) |
Nov 23, 2022 | 7.970 | 8.250 | 7.770 | 8.230 | 1,511,532 | +0.25(+3.13%) |
Nov 22, 2022 | 7.800 | 8.140 | 7.685 | 7.980 | 1,066,566 | +0.17(+2.18%) |
Nov 21, 2022 | 7.530 | 7.870 | 7.455 | 7.810 | 857,382 | +0.28(+3.72%) |
Nov 18, 2022 | 7.540 | 7.580 | 7.430 | 7.530 | 1,831,281 | -0.05(-0.66%) |
Nov 17, 2022 | 7.580 | 7.580 | 7.420 | 7.580 | 1,510,017 | -0.32(-4.05%) |
Nov 16, 2022 | 7.890 | 7.970 | 7.710 | 7.900 | 1,267,606 | -0.09(-1.13%) |
Nov 15, 2022 | 8.050 | 8.160 | 7.950 | 7.990 | 756,426 | -0.15(-1.84%) |
Nov 14, 2022 | 8.200 | 8.420 | 8.120 | 8.140 | 941,076 | -0.04(-0.49%) |
Nov 11, 2022 | 7.430 | 8.220 | 7.430 | 8.180 | 2,418,986 | +0.89(+12.21%) |
Nov 10, 2022 | 7.400 | 7.450 | 7.230 | 7.290 | 1,258,966 | +0.10(+1.39%) |
Nov 09, 2022 | 7.270 | 7.370 | 7.040 | 7.190 | 1,686,253 | -0.13(-1.78%) |
Nov 08, 2022 | 6.910 | 7.540 | 6.510 | 7.320 | 3,766,639 | +0.33(+4.72%) |
Nov 07, 2022 | 6.650 | 7.080 | 6.650 | 6.990 | 1,498,297 | +0.42(+6.39%) |
Nov 04, 2022 | 6.520 | 6.625 | 6.480 | 6.570 | 1,105,110 | +0.19(+2.98%) |
Nov 03, 2022 | 6.460 | 6.460 | 6.350 | 6.380 | 1,739,829 | -0.11(-1.69%) |
Nov 02, 2022 | 6.570 | 6.630 | 6.430 | 6.490 | 981,434 | -0.11(-1.67%) |
Nov 01, 2022 | 6.550 | 6.690 | 6.545 | 6.600 | 1,298,222 | +0.29(+4.60%) |
Oct 31, 2022 | 6.200 | 6.355 | 6.200 | 6.310 | 753,364 | +0.03(+0.48%) |
Oct 28, 2022 | 6.100 | 6.295 | 6.080 | 6.280 | 535,753 | +0.11(+1.78%) |
Oct 27, 2022 | 6.370 | 6.370 | 6.110 | 6.170 | 886,229 | -0.25(-3.89%) |
Oct 26, 2022 | 6.250 | 6.440 | 6.228 | 6.420 | 1,119,734 | +0.32(+5.25%) |
Oct 25, 2022 | 6.110 | 6.210 | 6.060 | 6.100 | 1,676,544 | -0.02(-0.33%) |
Oct 24, 2022 | 5.910 | 6.180 | 5.910 | 6.120 | 1,380,945 | +0.04(+0.66%) |
Oct 21, 2022 | 5.740 | 6.220 | 5.710 | 6.080 | 8,172,067 | +0.08(+1.33%) |
Oct 20, 2022 | 6.060 | 6.200 | 5.950 | 6.000 | 2,131,420 | -0.05(-0.83%) |
Oct 19, 2022 | 6.150 | 6.180 | 6.010 | 6.050 | 1,268,837 | -0.38(-5.91%) |
Oct 18, 2022 | 6.360 | 6.500 | 6.285 | 6.430 | 2,164,387 | +0.13(+2.06%) |
Oct 17, 2022 | 6.200 | 6.380 | 6.110 | 6.300 | 946,775 | +0.16(+2.61%) |
Oct 14, 2022 | 6.130 | 6.170 | 5.990 | 6.140 | 1,010,242 | +0.08(+1.32%) |
Oct 13, 2022 | 5.800 | 6.140 | 5.780 | 6.060 | 1,150,410 | +0.10(+1.68%) |
Oct 12, 2022 | 5.930 | 6.003 | 5.860 | 5.960 | 985,472 | -0.05(-0.83%) |
Oct 11, 2022 | 5.940 | 6.185 | 5.940 | 6.010 | 1,499,581 | -0.07(-1.15%) |
Oct 10, 2022 | 6.200 | 6.210 | 6.040 | 6.080 | 1,139,153 | -0.15(-2.41%) |
Oct 07, 2022 | 6.260 | 6.320 | 6.150 | 6.230 | 1,019,435 | -0.18(-2.81%) |
Oct 06, 2022 | 6.490 | 6.500 | 6.330 | 6.410 | 1,322,174 | -0.15(-2.29%) |
Oct 05, 2022 | 6.500 | 6.630 | 6.310 | 6.560 | 1,593,632 | -0.30(-4.37%) |
Oct 04, 2022 | 6.370 | 6.870 | 6.370 | 6.860 | 1,724,815 | +0.42(+6.52%) |
Oct 03, 2022 | 6.180 | 6.570 | 6.180 | 6.440 | 1,602,082 | +0.28(+4.55%) |
Sep 30, 2022 | 6.180 | 6.430 | 6.050 | 6.160 | 3,061,224 | +0.21(+3.53%) |
Sep 29, 2022 | 6.430 | 6.440 | 5.820 | 5.950 | 4,144,390 | -0.54(-8.32%) |
Sep 28, 2022 | 6.600 | 6.580 | 6.330 | 6.490 | 1,620,029 | -0.11(-1.67%) |
Sep 27, 2022 | 6.800 | 6.845 | 6.420 | 6.600 | 1,743,330 | -0.31(-4.49%) |
Sep 26, 2022 | 7.020 | 7.170 | 6.575 | 6.910 | 1,987,432 | -0.12(-1.71%) |
Sep 23, 2022 | 7.390 | 7.460 | 6.950 | 7.030 | 1,409,923 | -0.71(-9.17%) |
Sep 22, 2022 | 7.940 | 8.010 | 7.660 | 7.740 | 913,605 | -0.37(-4.56%) |
Sep 21, 2022 | 8.280 | 8.300 | 7.950 | 8.110 | 883,822 | -0.34(-4.02%) |
Sep 20, 2022 | 8.280 | 8.465 | 8.220 | 8.450 | 775,036 | +0.18(+2.18%) |
Sep 19, 2022 | 8.450 | 8.450 | 8.030 | 8.270 | 1,251,652 | -0.18(-2.13%) |
Sep 16, 2022 | 8.340 | 8.480 | 8.090 | 8.450 | 1,663,548 | +0.08(+0.96%) |
Sep 15, 2022 | 8.260 | 8.370 | 8.220 | 8.370 | 2,145,334 | +0.13(+1.58%) |
Sep 14, 2022 | 8.370 | 8.480 | 8.180 | 8.240 | 491,645 | -0.26(-3.06%) |
Sep 13, 2022 | 8.510 | 8.725 | 8.470 | 8.500 | 652,020 | -0.14(-1.62%) |
Sep 12, 2022 | 8.530 | 8.735 | 8.440 | 8.640 | 519,402 | +0.11(+1.29%) |
Sep 09, 2022 | 8.410 | 8.655 | 8.380 | 8.530 | 900,455 | +0.35(+4.28%) |
Sep 08, 2022 | 7.800 | 8.220 | 7.660 | 8.180 | 2,068,565 | +0.40(+5.14%) |
Sep 07, 2022 | 7.570 | 7.785 | 7.460 | 7.780 | 835,604 | +0.18(+2.37%) |
Sep 06, 2022 | 7.560 | 7.720 | 7.390 | 7.600 | 987,739 | -0.03(-0.39%) |
Sep 02, 2022 | 7.700 | 7.750 | 7.615 | 7.630 | 701,635 | -0.11(-1.42%) |
Sep 01, 2022 | 7.570 | 7.820 | 7.530 | 7.740 | 868,822 | -0.03(-0.39%) |
Aug 31, 2022 | 7.810 | 7.970 | 7.720 | 7.770 | 873,296 | -0.01(-0.13%) |
Aug 30, 2022 | 7.850 | 7.850 | 7.660 | 7.780 | 1,058,517 | +0.07(+0.91%) |
Aug 29, 2022 | 7.920 | 7.920 | 7.670 | 7.710 | 954,112 | -0.25(-3.14%) |
Aug 26, 2022 | 8.160 | 8.190 | 7.920 | 7.960 | 504,986 | -0.23(-2.81%) |
Aug 25, 2022 | 8.200 | 8.280 | 8.120 | 8.190 | 296,410 | +0.12(+1.49%) |
Aug 24, 2022 | 7.940 | 8.140 | 7.930 | 8.070 | 590,001 | -0.09(-1.10%) |
Aug 23, 2022 | 8.210 | 8.210 | 8.030 | 8.160 | 1,140,018 | -0.17(-2.04%) |
Aug 22, 2022 | 8.300 | 8.370 | 8.255 | 8.330 | 919,702 | -0.10(-1.19%) |
Aug 19, 2022 | 8.380 | 8.530 | 8.340 | 8.430 | 489,829 | +0.05(+0.60%) |
Aug 18, 2022 | 8.620 | 8.620 | 8.330 | 8.380 | 820,099 | -0.28(-3.23%) |
Aug 17, 2022 | 8.770 | 8.790 | 8.580 | 8.660 | 471,029 | -0.18(-2.04%) |
Aug 16, 2022 | 8.920 | 8.950 | 8.790 | 8.840 | 738,488 | -0.08(-0.90%) |
Aug 15, 2022 | 8.900 | 8.950 | 8.855 | 8.920 | 623,956 | -0.08(-0.89%) |
Aug 12, 2022 | 8.970 | 9.060 | 8.960 | 9.000 | 479,976 | +0.02(+0.22%) |
Aug 11, 2022 | 8.910 | 9.135 | 8.910 | 8.980 | 593,104 | +0.01(+0.11%) |
Aug 10, 2022 | 8.900 | 8.970 | 8.765 | 8.970 | 557,129 | +0.15(+1.70%) |
Aug 09, 2022 | 8.960 | 9.040 | 8.780 | 8.820 | 1,479,792 | -0.14(-1.56%) |
Aug 08, 2022 | 9.240 | 9.240 | 8.940 | 8.960 | 855,863 | +0.06(+0.67%) |
Aug 05, 2022 | 9.150 | 9.150 | 8.860 | 8.900 | 941,109 | -0.19(-2.09%) |
Aug 04, 2022 | 8.810 | 9.170 | 8.800 | 9.090 | 1,126,272 | +0.52(+6.07%) |
Aug 03, 2022 | 8.620 | 8.860 | 8.410 | 8.570 | 2,299,977 | +0.28(+3.38%) |
Aug 02, 2022 | 8.550 | 8.550 | 8.285 | 8.290 | 1,536,494 | -0.31(-3.60%) |
Aug 01, 2022 | 8.930 | 9.010 | 8.565 | 8.600 | 1,866,707 | -0.28(-3.15%) |
Jul 29, 2022 | 9.450 | 9.450 | 8.880 | 8.880 | 1,819,532 | -0.64(-6.72%) |
Jul 28, 2022 | 9.540 | 9.988 | 9.220 | 9.520 | 1,540,309 | -1.08(-10.19%) |
Jul 27, 2022 | 10.60 | 10.64 | 10.45 | 10.60 | 654,117 | -0.02(-0.19%) |
Jul 26, 2022 | 10.59 | 10.72 | 10.53 | 10.62 | 745,203 | +0.06(+0.57%) |
Jul 25, 2022 | 10.56 | 10.57 | 10.41 | 10.56 | 566,030 | +0.00(+0.00%) |
Jul 22, 2022 | 10.63 | 10.65 | 10.45 | 10.56 | 723,505 | +0.06(+0.57%) |
Jul 21, 2022 | 10.48 | 10.60 | 10.37 | 10.50 | 530,303 | -0.10(-0.94%) |
Jul 20, 2022 | 10.63 | 10.67 | 10.47 | 10.60 | 790,662 | -0.02(-0.19%) |
Jul 19, 2022 | 10.44 | 10.68 | 10.44 | 10.62 | 622,648 | +0.31(+3.01%) |
Jul 18, 2022 | 10.14 | 10.43 | 10.14 | 10.31 | 851,800 | +0.17(+1.68%) |
Jul 15, 2022 | 10.36 | 10.36 | 9.920 | 10.14 | 1,348,157 | +0.46(+4.75%) |
Jul 14, 2022 | 10.18 | 10.18 | 9.610 | 9.680 | 2,131,604 | -0.71(-6.83%) |
Jul 13, 2022 | 10.37 | 10.54 | 10.21 | 10.39 | 767,190 | -0.18(-1.70%) |
Jul 12, 2022 | 10.83 | 10.83 | 10.55 | 10.57 | 954,175 | -0.47(-4.26%) |
Jul 11, 2022 | 10.94 | 11.22 | 10.87 | 11.04 | 859,476 | +0.09(+0.82%) |
Jul 08, 2022 | 11.00 | 11.00 | 10.79 | 10.95 | 912,049 | -0.17(-1.53%) |
Jul 07, 2022 | 11.40 | 11.40 | 11.02 | 11.12 | 784,036 | -0.08(-0.71%) |
Jul 06, 2022 | 11.52 | 11.52 | 10.78 | 11.20 | 1,958,789 | -0.77(-6.43%) |
Jul 05, 2022 | 11.69 | 11.99 | 11.61 | 11.97 | 1,282,856 | -0.52(-4.16%) |
Jul 01, 2022 | 11.74 | 12.50 | 11.74 | 12.49 | 930,552 | +0.61(+5.13%) |
Jun 30, 2022 | 11.72 | 11.98 | 11.60 | 11.88 | 1,138,766 | +0.58(+5.13%) |
Jun 29, 2022 | 11.41 | 11.45 | 11.08 | 11.30 | 1,178,253 | -1.00(-8.13%) |
Jun 28, 2022 | 12.67 | 12.67 | 12.27 | 12.30 | 573,425 | -0.56(-4.35%) |
Jun 27, 2022 | 12.00 | 13.10 | 11.84 | 12.86 | 1,046,135 | +0.87(+7.26%) |
Jun 24, 2022 | 11.92 | 12.02 | 11.82 | 11.99 | 476,902 | +0.09(+0.76%) |
Jun 23, 2022 | 11.59 | 11.91 | 11.59 | 11.90 | 597,911 | +0.36(+3.12%) |
Jun 22, 2022 | 11.42 | 11.70 | 11.13 | 11.54 | 361,594 | +0.07(+0.61%) |
Jun 21, 2022 | 11.69 | 11.77 | 11.41 | 11.47 | 877,402 | -0.10(-0.86%) |
Jun 17, 2022 | 11.42 | 11.64 | 11.31 | 11.57 | 907,829 | +0.26(+2.30%) |
Jun 16, 2022 | 11.16 | 11.40 | 11.16 | 11.31 | 418,004 | -0.10(-0.88%) |
Jun 15, 2022 | 11.45 | 11.53 | 11.27 | 11.41 | 553,185 | +0.01(+0.09%) |
Jun 14, 2022 | 11.57 | 11.88 | 11.31 | 11.40 | 613,313 | -0.41(-3.47%) |
Jun 13, 2022 | 11.48 | 11.92 | 11.48 | 11.81 | 1,008,417 | -0.12(-1.01%) |
Jun 10, 2022 | 12.34 | 12.34 | 11.93 | 11.93 | 389,431 | -0.66(-5.24%) |
Jun 09, 2022 | 12.63 | 12.77 | 12.55 | 12.59 | 468,967 | -0.19(-1.49%) |
Jun 08, 2022 | 12.73 | 12.91 | 12.73 | 12.78 | 379,352 | -0.01(-0.08%) |
Jun 07, 2022 | 12.67 | 12.89 | 12.65 | 12.79 | 383,573 | +0.00(+0.00%) |
Jun 06, 2022 | 12.76 | 12.86 | 12.67 | 12.79 | 434,880 | +0.21(+1.67%) |
Jun 03, 2022 | 12.53 | 12.76 | 12.37 | 12.58 | 484,065 | -0.30(-2.33%) |
Jun 02, 2022 | 12.37 | 13.08 | 12.27 | 12.88 | 781,758 | +0.29(+2.30%) |