Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.340 | 7.460 | 7.220 | 7.440 | 537,403 | +0.13(+1.78%) |
May 05, 2023 | 7.160 | 7.345 | 7.020 | 7.310 | 536,077 | +0.31(+4.43%) |
May 04, 2023 | 7.220 | 7.260 | 6.920 | 7.000 | 703,526 | -0.17(-2.37%) |
May 03, 2023 | 6.920 | 7.320 | 6.920 | 7.170 | 699,645 | +0.27(+3.91%) |
May 02, 2023 | 6.930 | 6.940 | 6.715 | 6.900 | 797,211 | -0.07(-1.00%) |
May 01, 2023 | 7.000 | 7.000 | 6.790 | 6.970 | 505,770 | -0.06(-0.85%) |
Apr 28, 2023 | 6.840 | 7.065 | 6.820 | 7.030 | 686,890 | +0.18(+2.63%) |
Apr 27, 2023 | 6.790 | 6.900 | 6.755 | 6.850 | 467,741 | +0.12(+1.78%) |
Apr 26, 2023 | 6.650 | 6.775 | 6.590 | 6.730 | 790,576 | +0.11(+1.66%) |
Apr 25, 2023 | 6.700 | 6.780 | 6.590 | 6.620 | 774,656 | -0.15(-2.22%) |
Apr 24, 2023 | 6.900 | 6.910 | 6.720 | 6.770 | 732,000 | -0.16(-2.31%) |
Apr 21, 2023 | 6.920 | 6.970 | 6.890 | 6.930 | 535,835 | -0.03(-0.43%) |
Apr 20, 2023 | 6.870 | 6.990 | 6.850 | 6.960 | 442,954 | +0.00(+0.00%) |
Apr 19, 2023 | 6.930 | 7.000 | 6.760 | 6.960 | 531,204 | +0.09(+1.31%) |
Apr 18, 2023 | 7.030 | 7.030 | 6.810 | 6.870 | 809,788 | -0.14(-2.00%) |
Apr 17, 2023 | 6.870 | 7.020 | 6.810 | 7.010 | 661,163 | +0.11(+1.59%) |
Apr 14, 2023 | 6.780 | 6.950 | 6.730 | 6.900 | 706,136 | +0.13(+1.92%) |
Apr 13, 2023 | 6.800 | 6.885 | 6.750 | 6.770 | 444,012 | +0.06(+0.89%) |
Apr 12, 2023 | 7.150 | 7.200 | 6.700 | 6.710 | 728,877 | -0.34(-4.82%) |
Apr 11, 2023 | 6.960 | 7.060 | 6.930 | 7.050 | 900,478 | +0.15(+2.17%) |
Apr 10, 2023 | 6.760 | 6.910 | 6.730 | 6.900 | 614,404 | +0.07(+1.02%) |
Apr 06, 2023 | 6.780 | 6.910 | 6.735 | 6.830 | 613,748 | +0.05(+0.74%) |
Apr 05, 2023 | 6.830 | 6.835 | 6.560 | 6.780 | 745,264 | -0.12(-1.74%) |
Apr 04, 2023 | 6.980 | 7.000 | 6.740 | 6.900 | 725,288 | -0.08(-1.15%) |
Apr 03, 2023 | 7.000 | 7.105 | 6.860 | 6.980 | 816,005 | -0.06(-0.85%) |
Mar 31, 2023 | 7.090 | 7.205 | 6.965 | 7.040 | 1,553,139 | +0.05(+0.72%) |
Mar 30, 2023 | 7.240 | 7.290 | 6.965 | 6.990 | 1,383,994 | -0.15(-2.10%) |
Mar 29, 2023 | 7.140 | 7.200 | 6.970 | 7.140 | 821,879 | +0.13(+1.85%) |
Mar 28, 2023 | 6.930 | 7.120 | 6.925 | 7.010 | 683,398 | +0.02(+0.29%) |
Mar 27, 2023 | 7.280 | 7.280 | 6.965 | 6.990 | 865,996 | -0.22(-3.05%) |
Mar 24, 2023 | 6.845 | 7.250 | 6.845 | 7.210 | 664,609 | +0.20(+2.85%) |
Mar 23, 2023 | 6.900 | 7.115 | 6.885 | 7.010 | 844,416 | +0.15(+2.19%) |
Mar 22, 2023 | 7.050 | 7.170 | 6.850 | 6.860 | 518,487 | -0.15(-2.14%) |
Mar 21, 2023 | 6.900 | 7.025 | 6.795 | 7.010 | 870,675 | +0.25(+3.70%) |
Mar 20, 2023 | 6.700 | 6.850 | 6.680 | 6.760 | 880,501 | +0.10(+1.50%) |
Mar 17, 2023 | 6.750 | 6.790 | 6.580 | 6.660 | 1,350,392 | -0.18(-2.63%) |
Mar 16, 2023 | 6.650 | 6.930 | 6.510 | 6.840 | 815,504 | +0.12(+1.79%) |
Mar 15, 2023 | 6.460 | 6.760 | 6.460 | 6.720 | 1,040,400 | -0.01(-0.15%) |
Mar 14, 2023 | 6.720 | 6.940 | 6.590 | 6.730 | 1,319,143 | +0.27(+4.18%) |
Mar 13, 2023 | 6.460 | 6.850 | 6.350 | 6.460 | 1,297,465 | -0.11(-1.67%) |
Mar 10, 2023 | 6.670 | 6.680 | 6.340 | 6.570 | 2,424,828 | -0.16(-2.38%) |
Mar 09, 2023 | 7.000 | 7.050 | 6.645 | 6.730 | 926,282 | -0.25(-3.58%) |
Mar 08, 2023 | 6.930 | 7.065 | 6.835 | 6.980 | 1,015,066 | +0.03(+0.43%) |
Mar 07, 2023 | 6.810 | 7.200 | 6.810 | 6.950 | 1,516,829 | +0.14(+2.06%) |
Mar 06, 2023 | 6.920 | 7.030 | 6.810 | 6.810 | 665,930 | -0.09(-1.30%) |
Mar 03, 2023 | 6.920 | 7.025 | 6.850 | 6.900 | 581,529 | +0.04(+0.58%) |
Mar 02, 2023 | 6.730 | 6.970 | 6.720 | 6.860 | 794,499 | -0.06(-0.87%) |
Mar 01, 2023 | 7.160 | 7.230 | 6.900 | 6.920 | 750,103 | -0.16(-2.26%) |
Feb 28, 2023 | 7.180 | 7.430 | 7.070 | 7.080 | 1,383,481 | -0.17(-2.34%) |
Feb 27, 2023 | 6.530 | 7.310 | 6.405 | 7.250 | 1,845,641 | +0.61(+9.19%) |
Feb 24, 2023 | 7.125 | 7.125 | 5.350 | 6.640 | 5,840,713 | -2.01(-23.24%) |
Feb 23, 2023 | 8.510 | 8.670 | 8.315 | 8.650 | 761,833 | +0.22(+2.61%) |
Feb 22, 2023 | 8.250 | 8.470 | 8.210 | 8.430 | 547,224 | +0.22(+2.68%) |
Feb 21, 2023 | 8.720 | 8.800 | 8.190 | 8.210 | 609,068 | -0.73(-8.17%) |
Feb 17, 2023 | 8.990 | 9.050 | 8.830 | 8.940 | 368,981 | -0.07(-0.78%) |
Feb 16, 2023 | 9.220 | 9.325 | 9.000 | 9.010 | 636,481 | -0.48(-5.06%) |
Feb 15, 2023 | 9.050 | 9.530 | 8.950 | 9.490 | 756,375 | +0.36(+3.94%) |
Feb 14, 2023 | 8.910 | 9.140 | 8.770 | 9.130 | 556,973 | +0.15(+1.67%) |
Feb 13, 2023 | 8.800 | 8.990 | 8.680 | 8.980 | 477,357 | +0.19(+2.16%) |
Feb 10, 2023 | 8.680 | 8.870 | 8.650 | 8.790 | 564,587 | +0.01(+0.11%) |
Feb 09, 2023 | 9.030 | 9.070 | 8.755 | 8.780 | 452,734 | -0.08(-0.90%) |
Feb 08, 2023 | 9.150 | 9.150 | 8.785 | 8.860 | 574,097 | -0.29(-3.17%) |
Feb 07, 2023 | 8.900 | 9.230 | 8.650 | 9.150 | 706,304 | +0.20(+2.23%) |
Feb 06, 2023 | 9.620 | 9.670 | 8.840 | 8.950 | 877,313 | -0.92(-9.32%) |
Feb 03, 2023 | 9.650 | 10.05 | 9.510 | 9.870 | 1,173,218 | -0.02(-0.20%) |
Feb 02, 2023 | 8.850 | 10.32 | 8.850 | 9.890 | 1,494,670 | +1.12(+12.77%) |
Feb 01, 2023 | 8.740 | 8.855 | 8.590 | 8.770 | 836,775 | +0.00(+0.00%) |
Jan 31, 2023 | 8.430 | 8.810 | 8.411 | 8.770 | 664,463 | +0.37(+4.40%) |
Jan 30, 2023 | 8.600 | 8.660 | 8.345 | 8.400 | 481,207 | -0.28(-3.23%) |
Jan 27, 2023 | 8.520 | 8.800 | 8.520 | 8.680 | 637,235 | +0.13(+1.52%) |
Jan 26, 2023 | 8.660 | 8.690 | 8.365 | 8.550 | 470,242 | +0.05(+0.59%) |
Jan 25, 2023 | 8.510 | 8.530 | 8.185 | 8.500 | 555,118 | -0.14(-1.62%) |
Jan 24, 2023 | 8.250 | 8.750 | 8.250 | 8.640 | 966,288 | +0.25(+2.98%) |
Jan 23, 2023 | 8.600 | 8.700 | 8.240 | 8.390 | 840,483 | -0.20(-2.33%) |
Jan 20, 2023 | 8.380 | 8.635 | 8.165 | 8.590 | 880,599 | +0.35(+4.25%) |
Jan 19, 2023 | 7.780 | 8.255 | 7.760 | 8.240 | 401,191 | +0.25(+3.13%) |
Jan 18, 2023 | 8.180 | 8.400 | 7.960 | 7.990 | 506,615 | -0.12(-1.48%) |
Jan 17, 2023 | 8.060 | 8.140 | 7.940 | 8.110 | 381,446 | +0.04(+0.50%) |
Jan 13, 2023 | 7.890 | 8.120 | 7.793 | 8.070 | 480,611 | +0.10(+1.25%) |
Jan 12, 2023 | 7.960 | 7.970 | 7.740 | 7.970 | 346,789 | +0.08(+1.01%) |
Jan 11, 2023 | 7.770 | 8.000 | 7.690 | 7.890 | 645,388 | +0.18(+2.33%) |
Jan 10, 2023 | 7.270 | 7.715 | 7.270 | 7.710 | 554,011 | +0.42(+5.76%) |
Jan 09, 2023 | 7.330 | 7.481 | 7.280 | 7.290 | 503,988 | +0.15(+2.03%) |
Jan 06, 2023 | 7.030 | 7.170 | 6.870 | 7.145 | 533,624 | +0.19(+2.81%) |
Jan 05, 2023 | 6.980 | 7.020 | 6.820 | 6.950 | 1,117,615 | -0.13(-1.84%) |
Jan 04, 2023 | 6.920 | 7.110 | 6.860 | 7.080 | 1,097,635 | +0.30(+4.42%) |
Jan 03, 2023 | 6.800 | 6.990 | 6.640 | 6.780 | 1,181,831 | +0.03(+0.44%) |
Dec 30, 2022 | 6.570 | 6.790 | 6.559 | 6.750 | 537,965 | +0.00(+0.00%) |
Dec 29, 2022 | 6.560 | 6.840 | 6.500 | 6.750 | 759,597 | +0.29(+4.49%) |
Dec 28, 2022 | 6.450 | 6.550 | 6.440 | 6.460 | 569,734 | +0.00(+0.00%) |
Dec 27, 2022 | 6.450 | 6.520 | 6.200 | 6.460 | 868,841 | +0.01(+0.16%) |
Dec 23, 2022 | 6.450 | 6.505 | 6.220 | 6.450 | 659,430 | -0.01(-0.15%) |
Dec 22, 2022 | 6.620 | 6.620 | 6.260 | 6.460 | 1,546,909 | -0.23(-3.44%) |
Dec 21, 2022 | 6.640 | 6.805 | 6.580 | 6.690 | 1,008,911 | +0.14(+2.14%) |
Dec 20, 2022 | 6.600 | 6.760 | 6.530 | 6.550 | 908,971 | -0.09(-1.36%) |
Dec 19, 2022 | 6.980 | 7.110 | 6.630 | 6.640 | 939,967 | -0.36(-5.14%) |
Dec 16, 2022 | 6.840 | 7.040 | 6.835 | 7.000 | 1,106,570 | +0.06(+0.86%) |
Dec 15, 2022 | 6.900 | 7.050 | 6.785 | 6.940 | 1,015,511 | -0.14(-1.98%) |
Dec 14, 2022 | 6.990 | 7.260 | 6.930 | 7.080 | 825,298 | +0.06(+0.85%) |
Dec 13, 2022 | 7.350 | 7.520 | 6.875 | 7.020 | 1,160,671 | +0.07(+1.01%) |
Dec 12, 2022 | 6.870 | 6.960 | 6.780 | 6.950 | 585,750 | +0.07(+1.02%) |
Dec 09, 2022 | 6.830 | 6.990 | 6.770 | 6.880 | 415,018 | -0.03(-0.43%) |
Dec 08, 2022 | 6.880 | 7.085 | 6.760 | 6.910 | 659,917 | +0.08(+1.17%) |
Dec 07, 2022 | 6.940 | 6.970 | 6.770 | 6.830 | 746,999 | -0.14(-2.01%) |
Dec 06, 2022 | 7.150 | 7.180 | 6.900 | 6.970 | 679,664 | -0.19(-2.65%) |
Dec 05, 2022 | 7.120 | 7.320 | 7.070 | 7.160 | 717,840 | +0.01(+0.14%) |
Dec 02, 2022 | 7.120 | 7.280 | 7.020 | 7.150 | 961,660 | -0.14(-1.92%) |
Dec 01, 2022 | 7.130 | 7.340 | 7.070 | 7.290 | 1,879,178 | +0.22(+3.11%) |
Nov 30, 2022 | 6.770 | 7.215 | 6.550 | 7.070 | 3,204,796 | +0.30(+4.43%) |
Nov 29, 2022 | 6.760 | 7.050 | 6.750 | 6.770 | 568,466 | +0.02(+0.30%) |
Nov 28, 2022 | 6.850 | 6.980 | 6.660 | 6.750 | 470,179 | -0.21(-3.02%) |
Nov 25, 2022 | 6.930 | 6.930 | 6.910 | 6.960 | 165,763 | -0.07(-1.00%) |
Nov 23, 2022 | 6.960 | 7.250 | 6.880 | 7.030 | 382,067 | +0.10(+1.44%) |
Nov 22, 2022 | 6.910 | 7.120 | 6.850 | 6.930 | 602,770 | -0.14(-1.98%) |
Nov 21, 2022 | 7.120 | 7.259 | 6.980 | 7.070 | 651,821 | -0.07(-0.98%) |
Nov 18, 2022 | 7.260 | 8.020 | 7.040 | 7.140 | 1,316,183 | +0.43(+6.41%) |
Nov 17, 2022 | 6.820 | 6.850 | 6.590 | 6.710 | 468,669 | -0.17(-2.47%) |
Nov 16, 2022 | 7.230 | 7.260 | 6.780 | 6.880 | 720,568 | -0.41(-5.62%) |
Nov 15, 2022 | 7.450 | 7.670 | 7.230 | 7.290 | 790,019 | +0.17(+2.39%) |
Nov 14, 2022 | 7.400 | 7.460 | 6.880 | 7.120 | 976,537 | -0.42(-5.57%) |
Nov 11, 2022 | 7.130 | 7.570 | 6.960 | 7.540 | 1,200,207 | +0.35(+4.87%) |
Nov 10, 2022 | 6.540 | 7.240 | 6.500 | 7.190 | 1,109,415 | +1.05(+17.10%) |
Nov 09, 2022 | 6.380 | 6.380 | 6.120 | 6.140 | 480,174 | -0.32(-4.95%) |
Nov 08, 2022 | 6.400 | 6.650 | 6.240 | 6.460 | 696,749 | +0.06(+0.94%) |
Nov 07, 2022 | 7.000 | 7.170 | 6.350 | 6.400 | 1,116,399 | -0.50(-7.25%) |
Nov 04, 2022 | 6.790 | 6.980 | 6.110 | 6.900 | 2,248,428 | +0.27(+4.07%) |
Nov 03, 2022 | 6.720 | 6.760 | 6.530 | 6.630 | 1,100,304 | -0.22(-3.21%) |
Nov 02, 2022 | 7.220 | 7.360 | 6.840 | 6.850 | 1,570,445 | -0.30(-4.20%) |
Nov 01, 2022 | 7.370 | 7.400 | 7.130 | 7.150 | 852,900 | -0.02(-0.28%) |
Oct 31, 2022 | 7.240 | 7.290 | 7.010 | 7.170 | 666,945 | -0.09(-1.24%) |
Oct 28, 2022 | 7.160 | 7.300 | 6.970 | 7.260 | 564,715 | +0.10(+1.40%) |
Oct 27, 2022 | 7.340 | 7.480 | 7.145 | 7.160 | 710,637 | -0.10(-1.38%) |
Oct 26, 2022 | 7.450 | 7.650 | 7.250 | 7.260 | 448,926 | -0.22(-2.94%) |
Oct 25, 2022 | 6.950 | 7.550 | 6.950 | 7.480 | 1,152,800 | +0.57(+8.25%) |
Oct 24, 2022 | 6.940 | 7.019 | 6.620 | 6.910 | 710,668 | -0.04(-0.58%) |
Oct 21, 2022 | 6.900 | 6.970 | 6.600 | 6.950 | 575,897 | +0.07(+1.02%) |
Oct 20, 2022 | 6.790 | 7.170 | 6.780 | 6.880 | 1,009,954 | +0.05(+0.73%) |
Oct 19, 2022 | 7.060 | 7.140 | 6.740 | 6.830 | 1,699,573 | -0.48(-6.57%) |
Oct 18, 2022 | 7.580 | 7.750 | 7.205 | 7.310 | 964,670 | -0.02(-0.27%) |
Oct 17, 2022 | 7.460 | 7.480 | 7.200 | 7.330 | 721,295 | +0.33(+4.71%) |
Oct 14, 2022 | 7.560 | 7.620 | 6.960 | 7.000 | 848,219 | -0.40(-5.41%) |
Oct 13, 2022 | 6.700 | 7.490 | 6.550 | 7.400 | 801,352 | +0.43(+6.17%) |
Oct 12, 2022 | 7.010 | 7.070 | 6.840 | 6.970 | 1,062,687 | +0.00(+0.00%) |
Oct 11, 2022 | 7.230 | 7.275 | 6.870 | 6.970 | 1,355,901 | -0.31(-4.26%) |
Oct 10, 2022 | 7.450 | 7.530 | 7.170 | 7.280 | 1,003,932 | -0.13(-1.75%) |
Oct 07, 2022 | 7.960 | 8.040 | 7.110 | 7.410 | 2,104,216 | -0.89(-10.72%) |
Oct 06, 2022 | 8.450 | 8.660 | 8.260 | 8.300 | 615,475 | -0.19(-2.24%) |
Oct 05, 2022 | 8.340 | 8.550 | 8.110 | 8.490 | 955,169 | -0.21(-2.41%) |
Oct 04, 2022 | 8.230 | 8.710 | 8.230 | 8.700 | 1,650,933 | +0.77(+9.71%) |
Oct 03, 2022 | 8.100 | 8.160 | 7.840 | 7.930 | 1,208,512 | -0.11(-1.37%) |
Sep 30, 2022 | 8.240 | 8.450 | 8.030 | 8.040 | 884,687 | -0.18(-2.19%) |
Sep 29, 2022 | 8.480 | 8.485 | 7.900 | 8.220 | 1,682,631 | -0.48(-5.52%) |
Sep 28, 2022 | 8.410 | 8.790 | 8.400 | 8.700 | 657,645 | +0.38(+4.57%) |
Sep 27, 2022 | 8.650 | 8.920 | 8.220 | 8.320 | 800,682 | -0.27(-3.14%) |
Sep 26, 2022 | 8.480 | 8.830 | 8.410 | 8.590 | 828,144 | +0.12(+1.42%) |
Sep 23, 2022 | 8.710 | 8.860 | 8.360 | 8.470 | 1,801,746 | -0.37(-4.19%) |
Sep 22, 2022 | 9.090 | 9.090 | 8.660 | 8.840 | 1,012,540 | -0.29(-3.18%) |
Sep 21, 2022 | 9.270 | 9.490 | 9.095 | 9.130 | 552,403 | -0.16(-1.72%) |
Sep 20, 2022 | 9.410 | 9.580 | 9.160 | 9.290 | 828,273 | -0.26(-2.72%) |
Sep 19, 2022 | 9.450 | 9.670 | 9.380 | 9.550 | 1,128,475 | +0.01(+0.10%) |
Sep 16, 2022 | 9.450 | 9.710 | 9.320 | 9.540 | 1,276,848 | -0.18(-1.85%) |
Sep 15, 2022 | 9.560 | 10.04 | 9.560 | 9.720 | 839,382 | +0.06(+0.62%) |
Sep 14, 2022 | 9.910 | 10.15 | 9.540 | 9.660 | 896,392 | -0.25(-2.52%) |
Sep 13, 2022 | 9.950 | 10.11 | 9.770 | 9.910 | 778,433 | -0.50(-4.80%) |
Sep 12, 2022 | 10.45 | 10.63 | 10.11 | 10.41 | 1,032,005 | -0.04(-0.38%) |
Sep 09, 2022 | 9.920 | 10.54 | 9.870 | 10.45 | 701,035 | +0.72(+7.40%) |
Sep 08, 2022 | 9.600 | 9.835 | 9.480 | 9.730 | 474,386 | -0.09(-0.92%) |
Sep 07, 2022 | 9.300 | 9.900 | 9.300 | 9.820 | 996,103 | +0.47(+5.03%) |
Sep 06, 2022 | 9.480 | 9.570 | 9.260 | 9.350 | 510,450 | -0.04(-0.43%) |
Sep 02, 2022 | 9.630 | 9.910 | 9.225 | 9.390 | 633,641 | -0.06(-0.63%) |
Sep 01, 2022 | 9.510 | 9.720 | 9.030 | 9.450 | 916,212 | -0.26(-2.68%) |
Aug 31, 2022 | 10.21 | 10.30 | 9.680 | 9.710 | 923,424 | -0.41(-4.05%) |
Aug 30, 2022 | 10.01 | 10.13 | 9.855 | 10.12 | 702,704 | +0.26(+2.64%) |
Aug 29, 2022 | 9.770 | 10.05 | 9.760 | 9.860 | 480,554 | -0.10(-1.00%) |
Aug 26, 2022 | 10.62 | 10.80 | 9.925 | 9.960 | 764,128 | -0.65(-6.13%) |
Aug 25, 2022 | 10.68 | 10.81 | 10.27 | 10.61 | 584,847 | +0.21(+2.02%) |
Aug 24, 2022 | 10.10 | 10.43 | 10.05 | 10.40 | 795,860 | +0.27(+2.67%) |
Aug 23, 2022 | 10.32 | 10.44 | 10.00 | 10.13 | 859,419 | -0.15(-1.46%) |
Aug 22, 2022 | 10.13 | 10.33 | 9.950 | 10.28 | 1,079,181 | -0.10(-0.96%) |
Aug 19, 2022 | 10.56 | 10.60 | 10.37 | 10.38 | 981,294 | -0.50(-4.60%) |
Aug 18, 2022 | 10.69 | 11.04 | 10.63 | 10.88 | 1,005,735 | +0.09(+0.83%) |
Aug 17, 2022 | 11.35 | 11.35 | 10.60 | 10.79 | 909,382 | -0.81(-6.98%) |
Aug 16, 2022 | 11.60 | 11.77 | 11.14 | 11.60 | 863,926 | -0.06(-0.51%) |
Aug 15, 2022 | 11.55 | 11.78 | 11.31 | 11.66 | 923,968 | -0.03(-0.26%) |
Aug 12, 2022 | 11.54 | 11.72 | 11.34 | 11.69 | 831,445 | +0.28(+2.45%) |
Aug 11, 2022 | 11.80 | 11.94 | 11.29 | 11.41 | 811,345 | -0.20(-1.72%) |
Aug 10, 2022 | 11.14 | 11.62 | 11.13 | 11.61 | 1,037,273 | +0.76(+7.00%) |
Aug 09, 2022 | 11.39 | 11.60 | 10.63 | 10.85 | 1,312,991 | -0.75(-6.47%) |
Aug 08, 2022 | 11.03 | 11.67 | 11.03 | 11.60 | 1,351,359 | +0.69(+6.32%) |
Aug 05, 2022 | 10.00 | 11.20 | 9.500 | 10.91 | 1,809,006 | +0.07(+0.65%) |
Aug 04, 2022 | 11.05 | 11.24 | 10.83 | 10.84 | 998,331 | -0.14(-1.28%) |
Aug 03, 2022 | 10.51 | 11.02 | 10.40 | 10.98 | 1,484,194 | +0.60(+5.78%) |
Aug 02, 2022 | 10.37 | 10.63 | 10.22 | 10.38 | 1,026,799 | -0.14(-1.33%) |
Aug 01, 2022 | 10.19 | 10.61 | 10.07 | 10.52 | 429,404 | +0.16(+1.54%) |
Jul 29, 2022 | 10.14 | 10.42 | 10.02 | 10.36 | 866,542 | +0.13(+1.27%) |
Jul 28, 2022 | 10.26 | 10.32 | 9.864 | 10.23 | 565,935 | +0.01(+0.10%) |
Jul 27, 2022 | 9.910 | 10.25 | 9.730 | 10.22 | 438,865 | +0.48(+4.93%) |
Jul 26, 2022 | 9.990 | 10.24 | 9.720 | 9.740 | 1,007,655 | -0.43(-4.23%) |
Jul 25, 2022 | 9.910 | 10.28 | 9.530 | 10.17 | 1,305,168 | -0.88(-7.96%) |
Jul 22, 2022 | 11.12 | 11.40 | 10.95 | 11.05 | 703,842 | -0.12(-1.07%) |
Jul 21, 2022 | 10.74 | 11.17 | 10.69 | 11.17 | 546,132 | +0.43(+4.00%) |
Jul 20, 2022 | 10.34 | 10.97 | 10.34 | 10.74 | 638,349 | +0.46(+4.47%) |
Jul 19, 2022 | 9.980 | 10.31 | 9.960 | 10.28 | 449,917 | +0.51(+5.22%) |
Jul 18, 2022 | 10.11 | 10.57 | 9.710 | 9.770 | 1,081,627 | -0.17(-1.71%) |
Jul 15, 2022 | 9.830 | 9.965 | 9.530 | 9.940 | 1,182,177 | +0.32(+3.33%) |
Jul 14, 2022 | 9.620 | 9.700 | 9.335 | 9.620 | 875,988 | -0.15(-1.54%) |
Jul 13, 2022 | 9.560 | 9.810 | 9.120 | 9.770 | 1,395,926 | -0.08(-0.81%) |
Jul 12, 2022 | 9.670 | 9.980 | 9.670 | 9.850 | 1,473,823 | +0.27(+2.82%) |
Jul 11, 2022 | 9.650 | 9.690 | 9.400 | 9.580 | 1,053,339 | -0.11(-1.14%) |
Jul 08, 2022 | 10.16 | 10.21 | 9.660 | 9.690 | 1,140,600 | -0.70(-6.74%) |
Jul 07, 2022 | 10.60 | 10.98 | 10.38 | 10.39 | 1,448,453 | -0.08(-0.76%) |
Jul 06, 2022 | 10.79 | 10.95 | 10.39 | 10.47 | 2,344,668 | -0.34(-3.15%) |
Jul 05, 2022 | 10.53 | 10.81 | 10.20 | 10.81 | 989,435 | +0.12(+1.12%) |
Jul 01, 2022 | 10.23 | 10.72 | 10.22 | 10.69 | 733,884 | +0.46(+4.50%) |
Jun 30, 2022 | 10.41 | 10.63 | 10.05 | 10.23 | 814,577 | -0.49(-4.57%) |
Jun 29, 2022 | 10.61 | 10.82 | 10.24 | 10.72 | 1,021,257 | +0.14(+1.32%) |
Jun 28, 2022 | 10.77 | 10.86 | 10.47 | 10.58 | 783,196 | -0.12(-1.12%) |
Jun 27, 2022 | 11.22 | 11.22 | 10.64 | 10.70 | 538,520 | -0.51(-4.55%) |
Jun 24, 2022 | 11.10 | 11.28 | 10.95 | 11.21 | 1,128,043 | +0.25(+2.28%) |
Jun 23, 2022 | 10.30 | 11.01 | 10.22 | 10.96 | 1,184,670 | +0.78(+7.66%) |
Jun 22, 2022 | 9.890 | 10.63 | 9.890 | 10.18 | 1,063,304 | +0.12(+1.19%) |
Jun 21, 2022 | 10.46 | 10.46 | 9.970 | 10.06 | 1,158,530 | -0.02(-0.20%) |
Jun 17, 2022 | 10.16 | 10.44 | 10.01 | 10.08 | 1,788,843 | +0.00(+0.00%) |
Jun 16, 2022 | 10.41 | 10.41 | 9.860 | 10.08 | 834,080 | -0.76(-7.01%) |
Jun 15, 2022 | 10.63 | 11.07 | 10.51 | 10.84 | 883,175 | +0.39(+3.73%) |
Jun 14, 2022 | 10.71 | 10.90 | 10.36 | 10.45 | 1,305,091 | -0.15(-1.42%) |
Jun 13, 2022 | 11.26 | 11.57 | 10.58 | 10.60 | 968,455 | -1.00(-8.62%) |
Jun 10, 2022 | 12.13 | 12.27 | 11.55 | 11.60 | 635,025 | -0.69(-5.61%) |
Jun 09, 2022 | 12.70 | 12.70 | 12.22 | 12.29 | 351,133 | -0.57(-4.43%) |
Jun 08, 2022 | 13.05 | 13.28 | 12.84 | 12.86 | 412,043 | -0.29(-2.21%) |
Jun 07, 2022 | 13.07 | 13.50 | 12.48 | 13.15 | 484,334 | -0.11(-0.83%) |
Jun 06, 2022 | 13.48 | 13.53 | 13.08 | 13.26 | 439,838 | +0.11(+0.84%) |
Jun 03, 2022 | 13.46 | 13.58 | 13.07 | 13.15 | 633,922 | -0.53(-3.87%) |
Jun 02, 2022 | 13.03 | 13.97 | 12.81 | 13.68 | 627,248 | +0.71(+5.47%) |