Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.898 | 7.000 | 6.700 | 6.801 | 2,375 | -0.01(-0.13%) |
May 30, 2023 | 6.800 | 7.036 | 6.800 | 6.810 | 1,453 | +0.11(+1.60%) |
May 26, 2023 | 6.800 | 7.000 | 6.700 | 6.703 | 5,287 | -0.06(-0.83%) |
May 25, 2023 | 6.800 | 6.900 | 6.701 | 6.759 | 511 | -0.20(-2.86%) |
May 24, 2023 | 6.700 | 6.958 | 6.700 | 6.958 | 2,995 | +0.26(+3.85%) |
May 23, 2023 | 6.600 | 6.800 | 6.552 | 6.700 | 3,592 | -0.20(-2.91%) |
May 22, 2023 | 7.264 | 7.264 | 6.510 | 6.901 | 10,072 | -0.40(-5.41%) |
May 19, 2023 | 7.600 | 7.750 | 6.923 | 7.296 | 1,845 | -0.04(-0.50%) |
May 18, 2023 | 8.100 | 8.100 | 7.333 | 7.333 | 1,422 | -0.37(-4.77%) |
May 17, 2023 | 7.494 | 7.919 | 7.300 | 7.700 | 1,992 | +0.75(+10.79%) |
May 16, 2023 | 7.200 | 8.060 | 6.926 | 6.950 | 5,852 | -0.85(-10.90%) |
May 15, 2023 | 7.800 | 7.984 | 7.600 | 7.800 | 3,670 | -0.47(-5.64%) |
May 12, 2023 | 8.550 | 8.850 | 8.200 | 8.266 | 3,584 | +0.47(+5.97%) |
May 11, 2023 | 8.200 | 8.200 | 7.800 | 7.800 | 468 | -0.40(-4.84%) |
May 10, 2023 | 9.000 | 9.000 | 8.000 | 8.197 | 3,728 | -1.00(-10.90%) |
May 09, 2023 | 9.600 | 9.600 | 8.778 | 9.200 | 4,021 | +0.42(+4.81%) |
May 08, 2023 | 8.470 | 9.470 | 8.363 | 8.778 | 14,063 | +0.68(+8.41%) |
May 05, 2023 | 7.200 | 8.100 | 7.200 | 8.097 | 3,893 | +0.60(+7.96%) |
May 04, 2023 | 7.302 | 7.500 | 7.302 | 7.500 | 3,287 | +0.20(+2.74%) |
May 03, 2023 | 7.100 | 7.580 | 6.500 | 7.300 | 3,180 | +0.00(+0.01%) |
May 02, 2023 | 7.300 | 7.400 | 7.200 | 7.299 | 3,813 | +0.10(+1.32%) |
May 01, 2023 | 7.200 | 7.495 | 6.700 | 7.204 | 5,457 | +0.40(+5.94%) |
Apr 28, 2023 | 6.700 | 7.000 | 6.650 | 6.800 | 2,093 | -0.20(-2.86%) |
Apr 27, 2023 | 6.800 | 7.000 | 6.700 | 7.000 | 1,067 | +0.40(+6.06%) |
Apr 26, 2023 | 6.363 | 7.002 | 6.363 | 6.600 | 4,222 | -0.09(-1.36%) |
Apr 25, 2023 | 6.610 | 6.898 | 6.610 | 6.691 | 1,509 | +0.07(+1.12%) |
Apr 24, 2023 | 7.035 | 7.200 | 6.000 | 6.617 | 7,962 | -0.08(-1.24%) |
Apr 21, 2023 | 6.400 | 7.162 | 6.400 | 6.700 | 12,614 | +0.14(+2.09%) |
Apr 20, 2023 | 6.600 | 6.700 | 6.401 | 6.563 | 1,139 | -0.04(-0.58%) |
Apr 19, 2023 | 6.600 | 6.602 | 6.501 | 6.601 | 707 | -0.01(-0.15%) |
Apr 18, 2023 | 6.450 | 6.648 | 6.450 | 6.611 | 4,017 | +0.13(+2.02%) |
Apr 17, 2023 | 6.500 | 6.500 | 6.438 | 6.480 | 447 | +0.30(+4.89%) |
Apr 14, 2023 | 6.300 | 6.899 | 6.126 | 6.178 | 1,519 | -0.44(-6.61%) |
Apr 13, 2023 | 6.700 | 6.741 | 6.300 | 6.615 | 348 | +0.32(+5.00%) |
Apr 12, 2023 | 6.900 | 6.900 | 6.300 | 6.300 | 990 | +0.00(+0.00%) |
Apr 11, 2023 | 6.600 | 6.701 | 6.152 | 6.300 | 5,574 | -0.37(-5.60%) |
Apr 10, 2023 | 6.400 | 6.674 | 6.100 | 6.674 | 3,520 | +0.20(+3.01%) |
Apr 06, 2023 | 6.240 | 6.498 | 6.240 | 6.479 | 652 | +0.24(+3.83%) |
Apr 05, 2023 | 6.405 | 6.405 | 5.950 | 6.240 | 1,323 | -0.17(-2.73%) |
Apr 04, 2023 | 6.400 | 6.454 | 6.296 | 6.415 | 1,331 | -0.01(-0.09%) |
Apr 03, 2023 | 6.400 | 6.580 | 6.400 | 6.421 | 1,480 | +0.02(+0.33%) |
Mar 31, 2023 | 5.900 | 6.400 | 5.900 | 6.400 | 1,507 | +0.20(+3.23%) |
Mar 30, 2023 | 6.270 | 6.300 | 6.010 | 6.200 | 1,056 | -0.33(-5.05%) |
Mar 29, 2023 | 6.379 | 6.580 | 6.201 | 6.530 | 2,192 | +0.53(+8.83%) |
Mar 28, 2023 | 6.000 | 6.210 | 6.000 | 6.000 | 305 | -0.10(-1.66%) |
Mar 27, 2023 | 6.356 | 6.356 | 6.100 | 6.101 | 616 | +0.00(+0.02%) |
Mar 24, 2023 | 6.510 | 6.510 | 6.001 | 6.100 | 3,671 | -0.10(-1.61%) |
Mar 23, 2023 | 6.000 | 6.530 | 6.000 | 6.200 | 640 | +0.07(+1.06%) |
Mar 22, 2023 | 6.134 | 6.650 | 6.134 | 6.135 | 2,802 | -0.37(-5.62%) |
Mar 21, 2023 | 6.500 | 6.900 | 5.901 | 6.500 | 2,541 | +0.00(+0.02%) |
Mar 20, 2023 | 6.421 | 6.900 | 6.373 | 6.499 | 2,169 | +0.50(+8.32%) |
Mar 17, 2023 | 5.700 | 6.000 | 5.623 | 6.000 | 5,206 | +0.30(+5.26%) |
Mar 16, 2023 | 5.570 | 5.803 | 5.505 | 5.700 | 4,922 | -0.10(-1.79%) |
Mar 15, 2023 | 6.450 | 6.773 | 5.800 | 5.804 | 3,103 | -0.65(-10.02%) |
Mar 14, 2023 | 5.800 | 7.600 | 5.800 | 6.450 | 8,830 | +0.65(+11.21%) |
Mar 13, 2023 | 5.900 | 5.999 | 5.505 | 5.800 | 3,875 | -0.11(-1.88%) |
Mar 10, 2023 | 6.300 | 6.400 | 5.520 | 5.911 | 10,140 | -0.49(-7.64%) |
Mar 09, 2023 | 7.000 | 7.000 | 6.400 | 6.400 | 3,383 | -0.10(-1.54%) |
Mar 08, 2023 | 6.600 | 6.600 | 6.331 | 6.500 | 1,241 | -0.10(-1.49%) |
Mar 07, 2023 | 6.800 | 6.944 | 6.500 | 6.598 | 3,159 | -0.13(-1.89%) |
Mar 06, 2023 | 6.800 | 7.000 | 6.700 | 6.725 | 4,529 | -0.28(-3.93%) |
Mar 03, 2023 | 7.000 | 7.056 | 6.700 | 7.000 | 11,625 | +0.45(+6.89%) |
Mar 02, 2023 | 6.400 | 6.660 | 6.400 | 6.549 | 3,194 | +0.22(+3.43%) |
Mar 01, 2023 | 6.900 | 6.901 | 6.100 | 6.332 | 14,829 | -0.31(-4.64%) |
Feb 28, 2023 | 6.900 | 7.000 | 6.500 | 6.640 | 15,584 | -0.26(-3.77%) |
Feb 27, 2023 | 7.050 | 7.400 | 6.800 | 6.900 | 7,342 | -0.05(-0.72%) |
Feb 24, 2023 | 7.200 | 7.250 | 6.707 | 6.950 | 34,364 | -0.35(-4.81%) |
Feb 23, 2023 | 7.400 | 7.750 | 6.900 | 7.301 | 55,835 | -0.20(-2.65%) |
Feb 22, 2023 | 7.700 | 7.750 | 7.406 | 7.500 | 7,455 | -0.20(-2.60%) |
Feb 21, 2023 | 7.500 | 8.275 | 7.212 | 7.700 | 24,845 | +0.45(+6.21%) |
Feb 17, 2023 | 7.200 | 7.400 | 7.000 | 7.250 | 4,385 | +0.00(+0.00%) |
Feb 16, 2023 | 7.100 | 7.500 | 7.100 | 7.250 | 2,639 | +0.00(+0.00%) |
Feb 15, 2023 | 7.000 | 7.400 | 7.000 | 7.250 | 1,829 | +0.20(+2.81%) |
Feb 14, 2023 | 7.200 | 7.250 | 7.000 | 7.052 | 938 | +0.14(+2.05%) |
Feb 13, 2023 | 7.400 | 7.350 | 6.900 | 6.910 | 12,127 | -0.59(-7.87%) |
Feb 10, 2023 | 7.000 | 7.900 | 6.901 | 7.500 | 21,240 | +0.69(+10.08%) |
Feb 09, 2023 | 7.190 | 7.560 | 6.600 | 6.813 | 9,031 | -0.21(-2.95%) |
Feb 08, 2023 | 7.388 | 7.388 | 7.000 | 7.020 | 3,135 | -0.10(-1.42%) |
Feb 07, 2023 | 7.200 | 7.200 | 7.030 | 7.121 | 2,583 | -0.08(-1.10%) |
Feb 06, 2023 | 7.100 | 7.300 | 7.100 | 7.200 | 2,742 | +0.17(+2.40%) |
Feb 03, 2023 | 7.200 | 7.389 | 7.000 | 7.031 | 7,283 | -0.07(-0.97%) |
Feb 02, 2023 | 7.400 | 7.390 | 7.000 | 7.100 | 6,701 | -0.15(-2.07%) |
Feb 01, 2023 | 7.300 | 7.400 | 7.082 | 7.250 | 8,889 | +0.04(+0.49%) |
Jan 31, 2023 | 7.500 | 7.587 | 7.100 | 7.215 | 6,089 | -0.08(-1.16%) |
Jan 30, 2023 | 7.700 | 7.700 | 7.300 | 7.300 | 9,492 | -0.30(-3.93%) |
Jan 27, 2023 | 7.700 | 7.800 | 7.520 | 7.599 | 4,102 | -0.01(-0.14%) |
Jan 26, 2023 | 7.700 | 7.800 | 7.600 | 7.610 | 3,599 | +0.08(+1.04%) |
Jan 25, 2023 | 7.939 | 7.981 | 7.520 | 7.532 | 4,222 | +0.01(+0.16%) |
Jan 24, 2023 | 7.650 | 7.960 | 7.510 | 7.520 | 9,144 | -0.09(-1.18%) |
Jan 23, 2023 | 8.000 | 8.150 | 7.600 | 7.610 | 7,147 | -0.19(-2.44%) |
Jan 20, 2023 | 7.900 | 8.000 | 7.601 | 7.800 | 8,584 | -0.00(-0.01%) |
Jan 19, 2023 | 7.900 | 8.300 | 7.800 | 7.801 | 8,552 | +0.15(+2.00%) |
Jan 18, 2023 | 8.400 | 8.400 | 7.400 | 7.648 | 14,653 | -0.49(-6.04%) |
Jan 17, 2023 | 8.797 | 8.797 | 7.713 | 8.140 | 17,513 | -0.51(-5.89%) |
Jan 13, 2023 | 9.000 | 9.200 | 8.500 | 8.649 | 16,651 | -0.68(-7.24%) |
Jan 12, 2023 | 9.700 | 9.749 | 8.900 | 9.324 | 28,207 | -0.48(-4.86%) |
Jan 11, 2023 | 9.000 | 10.20 | 8.810 | 9.800 | 43,483 | +0.43(+4.59%) |
Jan 10, 2023 | 9.410 | 9.500 | 8.500 | 9.370 | 37,248 | -0.43(-4.39%) |
Jan 09, 2023 | 8.776 | 9.800 | 8.252 | 9.800 | 102,983 | +0.69(+7.59%) |
Jan 06, 2023 | 9.398 | 10.70 | 9.000 | 9.109 | 184,400 | -1.59(-14.87%) |
Jan 05, 2023 | 12.80 | 18.70 | 10.10 | 10.70 | 4,367,622 | +4.50(+72.58%) |
Jan 04, 2023 | 6.000 | 6.200 | 6.000 | 6.200 | 2,157 | +0.20(+3.33%) |
Jan 03, 2023 | 6.000 | 6.200 | 6.000 | 6.000 | 4,761 | -0.25(-4.00%) |
Dec 30, 2022 | 6.900 | 6.900 | 6.226 | 6.250 | 4,062 | -0.10(-1.57%) |
Dec 29, 2022 | 6.400 | 6.567 | 6.300 | 6.350 | 1,802 | +0.05(+0.79%) |
Dec 28, 2022 | 6.600 | 6.750 | 6.201 | 6.300 | 2,285 | -0.20(-3.08%) |
Dec 27, 2022 | 6.900 | 6.900 | 6.500 | 6.500 | 867 | -0.40(-5.80%) |
Dec 23, 2022 | 6.901 | 7.254 | 6.700 | 6.900 | 820 | +0.45(+6.98%) |
Dec 22, 2022 | 6.700 | 6.700 | 6.400 | 6.450 | 1,201 | -0.02(-0.32%) |
Dec 21, 2022 | 6.900 | 6.900 | 6.400 | 6.471 | 2,217 | -0.23(-3.42%) |
Dec 20, 2022 | 6.900 | 7.457 | 6.600 | 6.700 | 4,969 | -0.18(-2.67%) |
Dec 19, 2022 | 7.000 | 7.100 | 6.800 | 6.884 | 1,172 | -0.12(-1.66%) |
Dec 16, 2022 | 7.100 | 7.100 | 6.700 | 7.000 | 2,099 | +0.00(+0.00%) |
Dec 15, 2022 | 7.900 | 7.900 | 6.900 | 7.000 | 4,240 | -0.10(-1.42%) |
Dec 14, 2022 | 7.200 | 7.900 | 7.100 | 7.101 | 2,149 | +0.00(+0.01%) |
Dec 13, 2022 | 7.400 | 7.500 | 7.000 | 7.100 | 2,288 | +0.01(+0.14%) |
Dec 12, 2022 | 7.000 | 7.400 | 6.868 | 7.090 | 2,678 | -0.31(-4.19%) |
Dec 09, 2022 | 7.600 | 7.600 | 7.315 | 7.400 | 68 | -0.05(-0.74%) |
Dec 08, 2022 | 7.300 | 7.490 | 7.100 | 7.455 | 372 | +0.36(+5.00%) |
Dec 07, 2022 | 7.300 | 7.500 | 6.700 | 7.100 | 3,620 | -0.20(-2.74%) |
Dec 06, 2022 | 7.475 | 7.650 | 7.300 | 7.300 | 1,675 | -0.19(-2.54%) |
Dec 05, 2022 | 7.000 | 7.490 | 7.000 | 7.490 | 381 | -0.16(-2.08%) |
Dec 02, 2022 | 7.875 | 7.900 | 7.300 | 7.649 | 160 | +0.15(+1.99%) |
Dec 01, 2022 | 7.400 | 7.700 | 7.100 | 7.500 | 839 | +0.11(+1.53%) |
Nov 30, 2022 | 7.200 | 7.387 | 7.000 | 7.387 | 190 | -0.01(-0.18%) |
Nov 29, 2022 | 7.300 | 7.400 | 7.300 | 7.400 | 140 | +0.10(+1.37%) |
Nov 28, 2022 | 7.258 | 7.500 | 7.258 | 7.300 | 247 | -0.20(-2.67%) |
Nov 25, 2022 | 7.300 | 7.500 | 7.300 | 7.500 | 724 | +0.20(+2.74%) |
Nov 23, 2022 | 7.500 | 7.500 | 7.134 | 7.300 | 645 | -0.25(-3.31%) |
Nov 22, 2022 | 7.376 | 7.800 | 7.024 | 7.550 | 307 | +0.53(+7.49%) |
Nov 21, 2022 | 7.024 | 7.352 | 7.000 | 7.024 | 1,322 | -0.40(-5.34%) |
Nov 18, 2022 | 7.710 | 7.800 | 7.361 | 7.420 | 3,650 | -0.28(-3.64%) |
Nov 17, 2022 | 7.900 | 7.900 | 7.100 | 7.700 | 1,719 | -0.10(-1.28%) |
Nov 16, 2022 | 7.256 | 7.800 | 7.256 | 7.800 | 616 | +0.63(+8.80%) |
Nov 15, 2022 | 8.000 | 8.000 | 7.169 | 7.169 | 1,985 | -0.34(-4.48%) |
Nov 14, 2022 | 7.900 | 7.979 | 6.964 | 7.505 | 745 | +0.29(+4.00%) |
Nov 11, 2022 | 7.860 | 7.860 | 7.216 | 7.216 | 623 | -0.34(-4.55%) |
Nov 10, 2022 | 7.826 | 7.826 | 7.387 | 7.560 | 191 | +0.41(+5.75%) |
Nov 09, 2022 | 7.500 | 7.500 | 6.935 | 7.149 | 1,310 | -0.30(-4.07%) |
Nov 08, 2022 | 7.500 | 7.500 | 7.331 | 7.452 | 280 | -0.05(-0.65%) |
Nov 07, 2022 | 8.286 | 8.290 | 7.500 | 7.501 | 2,313 | +0.17(+2.32%) |
Nov 04, 2022 | 7.966 | 7.966 | 7.320 | 7.331 | 1,202 | -0.63(-7.97%) |
Nov 03, 2022 | 7.681 | 8.101 | 7.320 | 7.966 | 1,909 | +0.37(+4.82%) |
Nov 02, 2022 | 7.250 | 7.700 | 6.816 | 7.600 | 1,125 | +0.35(+4.83%) |
Nov 01, 2022 | 7.468 | 7.700 | 7.250 | 7.250 | 1,368 | -0.05(-0.68%) |
Oct 31, 2022 | 7.700 | 7.700 | 7.300 | 7.300 | 1,758 | -0.09(-1.27%) |
Oct 28, 2022 | 7.379 | 7.394 | 6.900 | 7.394 | 2,242 | +0.37(+5.21%) |
Oct 27, 2022 | 7.005 | 7.028 | 6.900 | 7.028 | 547 | +0.22(+3.31%) |
Oct 26, 2022 | 7.381 | 7.381 | 6.801 | 6.803 | 1,814 | -0.10(-1.41%) |
Oct 25, 2022 | 6.800 | 7.300 | 6.800 | 6.900 | 2,815 | +0.20(+2.99%) |
Oct 24, 2022 | 7.400 | 7.350 | 6.508 | 6.700 | 1,974 | -0.50(-6.94%) |
Oct 21, 2022 | 7.096 | 7.440 | 7.096 | 7.200 | 787 | -0.06(-0.88%) |
Oct 20, 2022 | 7.299 | 7.299 | 6.927 | 7.264 | 140 | +0.26(+3.77%) |
Oct 19, 2022 | 7.100 | 7.271 | 7.000 | 7.000 | 948 | +0.00(+0.00%) |
Oct 18, 2022 | 7.300 | 7.300 | 7.000 | 7.000 | 2,119 | -0.11(-1.49%) |
Oct 17, 2022 | 7.300 | 7.300 | 7.100 | 7.106 | 2,485 | +0.11(+1.51%) |
Oct 14, 2022 | 9.300 | 9.300 | 7.000 | 7.000 | 9,346 | -1.30(-15.65%) |
Oct 13, 2022 | 8.700 | 8.700 | 8.299 | 8.299 | 1,979 | -0.30(-3.50%) |
Oct 12, 2022 | 8.895 | 8.895 | 8.600 | 8.600 | 135 | -0.06(-0.70%) |
Oct 11, 2022 | 9.300 | 9.300 | 8.510 | 8.661 | 1,239 | +0.09(+1.09%) |
Oct 10, 2022 | 9.300 | 9.300 | 8.320 | 8.568 | 1,690 | -0.28(-3.13%) |
Oct 07, 2022 | 9.300 | 9.300 | 8.845 | 8.845 | 1,202 | -0.25(-2.80%) |
Oct 06, 2022 | 9.000 | 9.200 | 8.973 | 9.100 | 890 | +0.03(+0.32%) |
Oct 05, 2022 | 8.874 | 9.399 | 8.874 | 9.071 | 3,683 | +0.38(+4.34%) |
Oct 04, 2022 | 8.800 | 9.000 | 8.150 | 8.694 | 2,646 | -0.26(-2.89%) |
Oct 03, 2022 | 9.717 | 9.717 | 8.622 | 8.953 | 1,633 | +0.15(+1.74%) |
Sep 30, 2022 | 8.800 | 9.500 | 8.800 | 8.800 | 3,961 | +0.00(+0.01%) |
Sep 29, 2022 | 8.620 | 8.900 | 8.000 | 8.799 | 609 | +0.50(+6.01%) |
Sep 28, 2022 | 8.500 | 8.800 | 7.740 | 8.300 | 1,687 | +0.35(+4.39%) |
Sep 27, 2022 | 8.600 | 8.973 | 7.820 | 7.951 | 4,780 | -0.95(-10.65%) |
Sep 26, 2022 | 9.100 | 9.618 | 8.500 | 8.899 | 3,758 | -0.24(-2.58%) |
Sep 23, 2022 | 8.300 | 10.40 | 8.101 | 9.135 | 9,697 | +1.03(+12.72%) |
Sep 22, 2022 | 7.500 | 8.717 | 7.500 | 8.104 | 5,875 | +0.60(+8.05%) |
Sep 21, 2022 | 7.821 | 7.979 | 7.300 | 7.500 | 428 | +0.13(+1.72%) |
Sep 20, 2022 | 7.600 | 8.200 | 7.373 | 7.373 | 6,360 | -0.13(-1.69%) |
Sep 19, 2022 | 8.780 | 8.780 | 7.500 | 7.500 | 4,779 | +0.20(+2.74%) |
Sep 16, 2022 | 10.00 | 10.76 | 7.300 | 7.300 | 38,499 | -2.70(-27.00%) |
Sep 15, 2022 | 10.50 | 10.71 | 10.00 | 10.00 | 6,621 | -0.70(-6.54%) |
Sep 14, 2022 | 10.90 | 11.00 | 10.70 | 10.70 | 4,238 | -0.20(-1.83%) |
Sep 13, 2022 | 11.00 | 11.20 | 10.80 | 10.90 | 6,846 | -0.10(-0.91%) |
Sep 12, 2022 | 11.30 | 11.60 | 10.91 | 11.00 | 5,175 | +0.00(+0.00%) |
Sep 09, 2022 | 11.30 | 11.50 | 11.00 | 11.00 | 12,275 | -0.40(-3.51%) |
Sep 08, 2022 | 11.00 | 11.50 | 10.50 | 11.40 | 14,597 | +0.60(+5.56%) |
Sep 07, 2022 | 11.70 | 11.90 | 10.60 | 10.80 | 17,429 | +0.00(+0.00%) |
Sep 06, 2022 | 10.20 | 11.00 | 10.00 | 10.80 | 12,074 | +0.60(+5.88%) |
Sep 02, 2022 | 10.40 | 10.40 | 9.601 | 10.20 | 6,368 | -0.20(-1.92%) |
Sep 01, 2022 | 10.50 | 11.50 | 10.00 | 10.40 | 55,855 | +0.30(+2.97%) |
Aug 31, 2022 | 9.200 | 10.50 | 9.200 | 10.10 | 15,455 | +0.58(+6.05%) |
Aug 30, 2022 | 8.600 | 9.929 | 8.001 | 9.524 | 11,298 | +1.22(+14.75%) |
Aug 29, 2022 | 8.700 | 8.720 | 7.980 | 8.300 | 5,696 | -0.11(-1.31%) |
Aug 26, 2022 | 8.400 | 8.410 | 7.668 | 8.410 | 4,719 | +0.24(+2.89%) |
Aug 25, 2022 | 8.130 | 8.619 | 8.130 | 8.174 | 3,737 | -0.25(-3.01%) |
Aug 24, 2022 | 8.400 | 8.900 | 8.253 | 8.428 | 4,614 | -0.23(-2.70%) |
Aug 23, 2022 | 8.300 | 9.000 | 8.120 | 8.662 | 4,825 | -0.34(-3.76%) |
Aug 22, 2022 | 8.633 | 9.000 | 7.510 | 9.000 | 12,945 | +0.30(+3.45%) |
Aug 19, 2022 | 9.000 | 9.000 | 8.000 | 8.700 | 22,108 | -0.30(-3.33%) |
Aug 18, 2022 | 7.831 | 9.300 | 7.505 | 9.000 | 43,933 | +1.48(+19.62%) |
Aug 17, 2022 | 7.048 | 7.524 | 6.111 | 7.524 | 14,432 | +0.76(+11.25%) |
Aug 16, 2022 | 6.629 | 6.780 | 6.314 | 6.763 | 9,848 | +0.45(+7.11%) |
Aug 15, 2022 | 6.499 | 6.669 | 6.100 | 6.314 | 11,140 | -0.39(-5.76%) |
Aug 12, 2022 | 7.215 | 7.215 | 6.080 | 6.700 | 14,711 | +1.00(+17.54%) |
Aug 11, 2022 | 5.363 | 5.800 | 5.363 | 5.700 | 8,765 | +0.50(+9.55%) |
Aug 10, 2022 | 6.000 | 6.800 | 5.000 | 5.203 | 29,401 | -0.75(-12.55%) |
Aug 09, 2022 | 6.114 | 6.121 | 5.500 | 5.950 | 16,117 | +0.07(+1.12%) |
Aug 08, 2022 | 6.893 | 6.948 | 5.500 | 5.884 | 21,435 | -0.46(-7.22%) |
Aug 05, 2022 | 6.700 | 7.000 | 6.200 | 6.342 | 9,465 | -0.40(-5.86%) |
Aug 04, 2022 | 7.000 | 7.100 | 6.400 | 6.737 | 10,876 | +0.04(+0.55%) |
Aug 03, 2022 | 6.400 | 7.100 | 5.790 | 6.700 | 21,508 | +0.21(+3.25%) |
Aug 02, 2022 | 6.800 | 6.859 | 6.200 | 6.489 | 8,161 | -0.19(-2.86%) |
Aug 01, 2022 | 6.690 | 6.690 | 6.500 | 6.680 | 3,679 | +0.18(+2.77%) |
Jul 29, 2022 | 6.800 | 7.140 | 6.500 | 6.500 | 1,121 | -0.30(-4.41%) |
Jul 28, 2022 | 7.132 | 7.132 | 6.500 | 6.800 | 6,495 | -0.03(-0.48%) |
Jul 27, 2022 | 7.131 | 7.500 | 6.660 | 6.833 | 7,171 | -0.42(-5.73%) |
Jul 26, 2022 | 8.000 | 8.108 | 6.766 | 7.248 | 8,539 | -0.75(-9.40%) |
Jul 25, 2022 | 7.850 | 8.150 | 7.850 | 8.000 | 5,188 | +0.16(+2.00%) |
Jul 22, 2022 | 8.050 | 8.050 | 7.500 | 7.843 | 3,741 | +0.02(+0.26%) |
Jul 21, 2022 | 8.022 | 8.050 | 7.500 | 7.823 | 3,348 | -0.12(-1.51%) |
Jul 20, 2022 | 8.300 | 8.479 | 7.700 | 7.943 | 7,273 | -0.41(-4.86%) |
Jul 19, 2022 | 8.800 | 8.800 | 7.912 | 8.349 | 7,705 | +0.39(+4.95%) |
Jul 18, 2022 | 8.700 | 8.700 | 7.500 | 7.955 | 7,923 | +0.13(+1.69%) |
Jul 15, 2022 | 8.400 | 8.500 | 7.067 | 7.823 | 12,631 | -0.71(-8.37%) |
Jul 14, 2022 | 8.762 | 9.140 | 8.270 | 8.538 | 10,397 | -0.39(-4.39%) |
Jul 13, 2022 | 9.500 | 9.550 | 8.500 | 8.930 | 25,523 | -0.29(-3.13%) |
Jul 12, 2022 | 9.600 | 9.573 | 8.818 | 9.219 | 27,275 | -0.08(-0.87%) |
Jul 11, 2022 | 10.20 | 10.30 | 8.977 | 9.300 | 11,331 | -1.10(-10.58%) |
Jul 08, 2022 | 10.20 | 10.50 | 9.700 | 10.40 | 8,994 | +0.20(+1.96%) |
Jul 07, 2022 | 10.20 | 10.30 | 9.700 | 10.20 | 5,610 | +0.28(+2.84%) |
Jul 06, 2022 | 9.538 | 10.20 | 9.538 | 9.918 | 8,052 | -0.28(-2.76%) |
Jul 05, 2022 | 10.20 | 10.60 | 9.700 | 10.20 | 6,109 | +0.10(+0.99%) |
Jul 01, 2022 | 10.50 | 10.65 | 9.500 | 10.10 | 8,283 | -0.50(-4.72%) |
Jun 30, 2022 | 10.00 | 10.60 | 9.205 | 10.60 | 5,024 | +0.10(+0.95%) |
Jun 29, 2022 | 9.300 | 10.60 | 9.000 | 10.50 | 14,812 | +1.04(+10.94%) |
Jun 28, 2022 | 9.379 | 9.500 | 8.800 | 9.465 | 7,903 | +0.06(+0.69%) |
Jun 27, 2022 | 9.602 | 9.602 | 9.000 | 9.400 | 12,790 | -0.50(-5.04%) |
Jun 24, 2022 | 8.850 | 10.30 | 8.600 | 9.899 | 17,379 | +0.50(+5.31%) |
Jun 23, 2022 | 9.200 | 9.736 | 9.000 | 9.400 | 3,905 | +0.23(+2.51%) |
Jun 22, 2022 | 10.00 | 10.00 | 8.882 | 9.170 | 9,535 | -0.43(-4.51%) |
Jun 21, 2022 | 9.800 | 10.80 | 9.499 | 9.603 | 8,211 | -0.15(-1.53%) |
Jun 17, 2022 | 9.550 | 10.90 | 9.100 | 9.752 | 15,747 | +0.13(+1.39%) |
Jun 16, 2022 | 9.800 | 10.20 | 9.000 | 9.618 | 15,981 | -0.18(-1.86%) |
Jun 15, 2022 | 10.60 | 10.70 | 9.207 | 9.800 | 27,012 | -1.00(-9.26%) |
Jun 14, 2022 | 10.80 | 10.80 | 9.121 | 10.80 | 17,490 | +0.10(+0.93%) |
Jun 13, 2022 | 11.90 | 14.80 | 9.539 | 10.70 | 141,306 | +1.70(+18.89%) |
Jun 10, 2022 | 18.80 | 18.80 | 8.800 | 9.000 | 29,618 | -8.10(-47.37%) |
Jun 09, 2022 | 18.70 | 19.10 | 17.10 | 17.10 | 3,084 | -2.00(-10.47%) |
Jun 08, 2022 | 19.30 | 19.90 | 18.50 | 19.10 | 3,250 | +0.10(+0.53%) |
Jun 07, 2022 | 19.50 | 20.00 | 18.50 | 19.00 | 8,011 | -0.40(-2.06%) |
Jun 06, 2022 | 20.40 | 20.80 | 18.30 | 19.40 | 9,361 | -1.30(-6.29%) |
Jun 03, 2022 | 21.00 | 21.00 | 19.90 | 20.70 | 2,033 | -0.10(-0.48%) |
Jun 02, 2022 | 19.60 | 20.80 | 19.60 | 20.80 | 1,510 | +0.55(+2.72%) |