Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.20 | 10.85 | 10.20 | 10.79 | 3,268,830 | +0.53(+5.17%) |
May 30, 2023 | 10.50 | 10.72 | 10.17 | 10.26 | 1,380,569 | -0.11(-1.06%) |
May 26, 2023 | 10.28 | 10.86 | 10.27 | 10.37 | 1,920,167 | +0.17(+1.67%) |
May 25, 2023 | 10.00 | 10.52 | 9.704 | 10.20 | 4,633,622 | +1.69(+19.86%) |
May 24, 2023 | 8.420 | 8.580 | 8.280 | 8.510 | 813,313 | +0.03(+0.35%) |
May 23, 2023 | 8.550 | 8.830 | 8.415 | 8.480 | 767,710 | -0.11(-1.28%) |
May 22, 2023 | 8.350 | 8.655 | 8.240 | 8.590 | 759,735 | +0.21(+2.51%) |
May 19, 2023 | 8.560 | 8.640 | 8.360 | 8.380 | 560,095 | -0.18(-2.10%) |
May 18, 2023 | 8.370 | 8.590 | 8.360 | 8.560 | 548,856 | +0.18(+2.15%) |
May 17, 2023 | 8.180 | 8.410 | 8.075 | 8.380 | 598,188 | +0.25(+3.08%) |
May 16, 2023 | 8.020 | 8.150 | 7.970 | 8.130 | 519,089 | +0.06(+0.74%) |
May 15, 2023 | 7.850 | 8.080 | 7.730 | 8.070 | 539,198 | +0.30(+3.86%) |
May 12, 2023 | 7.830 | 7.830 | 7.665 | 7.770 | 544,401 | -0.11(-1.40%) |
May 11, 2023 | 7.910 | 7.930 | 7.730 | 7.880 | 428,942 | -0.09(-1.13%) |
May 10, 2023 | 7.940 | 8.035 | 7.790 | 7.970 | 509,754 | +0.22(+2.84%) |
May 09, 2023 | 7.650 | 7.980 | 7.650 | 7.750 | 682,690 | +0.00(+0.00%) |
May 08, 2023 | 7.580 | 7.760 | 7.540 | 7.750 | 475,818 | +0.20(+2.65%) |
May 05, 2023 | 7.490 | 7.620 | 7.450 | 7.550 | 456,881 | +0.21(+2.86%) |
May 04, 2023 | 7.370 | 7.410 | 7.265 | 7.340 | 492,683 | -0.03(-0.41%) |
May 03, 2023 | 7.470 | 7.580 | 7.350 | 7.370 | 607,020 | -0.09(-1.21%) |
May 02, 2023 | 7.690 | 7.690 | 7.380 | 7.460 | 866,097 | -0.29(-3.74%) |
May 01, 2023 | 7.730 | 7.885 | 7.660 | 7.750 | 669,211 | -0.04(-0.51%) |
Apr 28, 2023 | 7.840 | 7.925 | 7.660 | 7.790 | 625,370 | -0.11(-1.39%) |
Apr 27, 2023 | 8.120 | 8.120 | 7.845 | 7.900 | 440,011 | -0.09(-1.13%) |
Apr 26, 2023 | 8.050 | 8.210 | 7.910 | 7.990 | 526,143 | +0.04(+0.50%) |
Apr 25, 2023 | 8.240 | 8.240 | 7.940 | 7.950 | 615,969 | -0.45(-5.36%) |
Apr 24, 2023 | 8.630 | 8.700 | 8.355 | 8.400 | 349,945 | -0.25(-2.89%) |
Apr 21, 2023 | 8.660 | 8.765 | 8.630 | 8.650 | 488,940 | +0.03(+0.35%) |
Apr 20, 2023 | 8.690 | 8.780 | 8.590 | 8.620 | 353,235 | -0.17(-1.93%) |
Apr 19, 2023 | 8.580 | 8.835 | 8.490 | 8.790 | 1,222,566 | +0.14(+1.62%) |
Apr 18, 2023 | 8.930 | 8.930 | 8.643 | 8.650 | 594,896 | -0.14(-1.59%) |
Apr 17, 2023 | 8.790 | 8.885 | 8.630 | 8.790 | 595,907 | +0.10(+1.15%) |
Apr 14, 2023 | 8.890 | 8.963 | 8.660 | 8.690 | 432,483 | -0.30(-3.34%) |
Apr 13, 2023 | 9.050 | 9.090 | 8.745 | 8.990 | 794,101 | -0.01(-0.11%) |
Apr 12, 2023 | 9.210 | 9.315 | 8.965 | 9.000 | 633,636 | -0.05(-0.55%) |
Apr 11, 2023 | 8.950 | 9.140 | 8.750 | 9.050 | 890,309 | +0.00(+0.00%) |
Apr 10, 2023 | 8.980 | 9.115 | 8.810 | 9.050 | 713,248 | -0.08(-0.88%) |
Apr 06, 2023 | 8.780 | 9.190 | 8.680 | 9.130 | 659,028 | +0.27(+3.05%) |
Apr 05, 2023 | 9.190 | 9.190 | 8.770 | 8.860 | 1,306,165 | -0.48(-5.14%) |
Apr 04, 2023 | 9.660 | 9.660 | 9.230 | 9.340 | 756,283 | -0.21(-2.20%) |
Apr 03, 2023 | 9.750 | 9.770 | 9.205 | 9.550 | 2,209,908 | -0.33(-3.34%) |
Mar 31, 2023 | 9.370 | 9.880 | 9.240 | 9.880 | 1,794,467 | +0.59(+6.35%) |
Mar 30, 2023 | 9.630 | 9.670 | 9.290 | 9.290 | 647,681 | -0.22(-2.31%) |
Mar 29, 2023 | 9.680 | 9.680 | 9.470 | 9.510 | 520,074 | +0.00(+0.00%) |
Mar 28, 2023 | 9.440 | 9.540 | 9.440 | 9.510 | 599,600 | +0.03(+0.32%) |
Mar 27, 2023 | 9.380 | 9.525 | 9.280 | 9.480 | 728,451 | +0.17(+1.83%) |
Mar 24, 2023 | 9.400 | 9.420 | 9.090 | 9.310 | 515,460 | -0.15(-1.59%) |
Mar 23, 2023 | 9.390 | 9.690 | 9.315 | 9.460 | 663,932 | +0.15(+1.61%) |
Mar 22, 2023 | 9.450 | 9.712 | 9.300 | 9.310 | 981,372 | -0.17(-1.79%) |
Mar 21, 2023 | 9.290 | 9.525 | 9.120 | 9.480 | 751,268 | +0.29(+3.16%) |
Mar 20, 2023 | 9.020 | 9.245 | 8.810 | 9.190 | 1,274,491 | +0.19(+2.11%) |
Mar 17, 2023 | 9.320 | 9.420 | 8.975 | 9.000 | 1,244,361 | -0.37(-3.95%) |
Mar 16, 2023 | 9.140 | 9.420 | 9.025 | 9.370 | 600,098 | +0.17(+1.85%) |
Mar 15, 2023 | 9.130 | 9.210 | 8.950 | 9.200 | 847,743 | -0.04(-0.43%) |
Mar 14, 2023 | 9.060 | 9.270 | 8.970 | 9.240 | 1,132,623 | +0.41(+4.64%) |
Mar 13, 2023 | 8.530 | 8.945 | 8.425 | 8.830 | 885,204 | +0.12(+1.38%) |
Mar 10, 2023 | 9.430 | 9.430 | 8.680 | 8.710 | 1,304,219 | -0.75(-7.93%) |
Mar 09, 2023 | 9.700 | 9.850 | 9.440 | 9.460 | 856,284 | -0.22(-2.27%) |
Mar 08, 2023 | 9.680 | 9.800 | 9.590 | 9.680 | 563,726 | -0.03(-0.31%) |
Mar 07, 2023 | 10.05 | 10.17 | 9.670 | 9.710 | 1,669,314 | -0.34(-3.38%) |
Mar 06, 2023 | 10.01 | 10.12 | 9.875 | 10.05 | 1,666,633 | +0.03(+0.30%) |
Mar 03, 2023 | 9.800 | 10.04 | 9.680 | 10.02 | 1,674,581 | +0.39(+4.05%) |
Mar 02, 2023 | 8.710 | 9.680 | 8.160 | 9.630 | 3,297,239 | +1.43(+17.44%) |
Mar 01, 2023 | 8.520 | 8.520 | 8.190 | 8.200 | 2,072,982 | -0.27(-3.19%) |
Feb 28, 2023 | 8.510 | 8.610 | 8.385 | 8.470 | 1,572,814 | -0.09(-1.05%) |
Feb 27, 2023 | 8.740 | 8.740 | 8.540 | 8.560 | 639,466 | -0.06(-0.70%) |
Feb 24, 2023 | 8.710 | 8.720 | 8.500 | 8.620 | 669,410 | -0.22(-2.49%) |
Feb 23, 2023 | 8.770 | 8.905 | 8.640 | 8.840 | 674,741 | +0.14(+1.61%) |
Feb 22, 2023 | 8.730 | 8.810 | 8.460 | 8.700 | 741,355 | +0.08(+0.93%) |
Feb 21, 2023 | 8.700 | 8.760 | 8.575 | 8.620 | 951,371 | -0.28(-3.15%) |
Feb 17, 2023 | 9.020 | 9.040 | 8.820 | 8.900 | 1,625,076 | -0.17(-1.87%) |
Feb 16, 2023 | 8.930 | 9.130 | 8.910 | 9.070 | 1,153,926 | -0.12(-1.31%) |
Feb 15, 2023 | 8.840 | 9.235 | 8.820 | 9.190 | 862,721 | +0.33(+3.72%) |
Feb 14, 2023 | 8.720 | 9.060 | 8.710 | 8.860 | 772,731 | +0.02(+0.23%) |
Feb 13, 2023 | 8.620 | 8.915 | 8.530 | 8.840 | 758,374 | +0.29(+3.39%) |
Feb 10, 2023 | 8.540 | 8.620 | 8.375 | 8.550 | 844,469 | -0.12(-1.38%) |
Feb 09, 2023 | 8.890 | 8.990 | 8.595 | 8.670 | 1,135,204 | -0.07(-0.80%) |
Feb 08, 2023 | 8.780 | 9.030 | 8.690 | 8.740 | 1,864,452 | -0.04(-0.46%) |
Feb 07, 2023 | 8.420 | 8.790 | 8.320 | 8.780 | 944,376 | +0.32(+3.78%) |
Feb 06, 2023 | 8.510 | 8.630 | 8.380 | 8.460 | 792,053 | -0.16(-1.86%) |
Feb 03, 2023 | 8.640 | 8.885 | 8.500 | 8.620 | 946,557 | -0.36(-4.01%) |
Feb 02, 2023 | 8.700 | 9.025 | 8.700 | 8.980 | 1,665,205 | +0.45(+5.28%) |
Feb 01, 2023 | 7.920 | 8.595 | 7.920 | 8.530 | 1,444,396 | +0.61(+7.70%) |
Jan 31, 2023 | 7.390 | 7.950 | 7.340 | 7.920 | 1,593,937 | +0.66(+9.09%) |
Jan 30, 2023 | 7.370 | 7.440 | 7.135 | 7.260 | 884,994 | -0.24(-3.20%) |
Jan 27, 2023 | 7.360 | 7.530 | 7.320 | 7.500 | 1,644,378 | +0.10(+1.35%) |
Jan 26, 2023 | 7.400 | 7.550 | 7.190 | 7.400 | 1,061,657 | +0.16(+2.21%) |
Jan 25, 2023 | 7.080 | 7.240 | 7.000 | 7.240 | 1,654,988 | +0.00(+0.00%) |
Jan 24, 2023 | 7.040 | 7.345 | 7.000 | 7.240 | 1,710,793 | +0.18(+2.55%) |
Jan 23, 2023 | 6.780 | 7.070 | 6.700 | 7.060 | 1,383,251 | +0.33(+4.90%) |
Jan 20, 2023 | 6.590 | 6.730 | 6.450 | 6.730 | 1,409,916 | +0.18(+2.75%) |
Jan 19, 2023 | 6.810 | 7.030 | 6.550 | 6.550 | 1,328,295 | -0.34(-4.93%) |
Jan 18, 2023 | 6.960 | 7.130 | 6.880 | 6.890 | 1,101,331 | +0.04(+0.58%) |
Jan 17, 2023 | 6.740 | 6.880 | 6.657 | 6.850 | 833,267 | +0.12(+1.78%) |
Jan 13, 2023 | 6.610 | 6.760 | 6.590 | 6.730 | 681,226 | +0.02(+0.30%) |
Jan 12, 2023 | 6.750 | 6.750 | 6.550 | 6.710 | 545,245 | +0.00(+0.00%) |
Jan 11, 2023 | 6.660 | 6.810 | 6.540 | 6.710 | 990,258 | +0.13(+1.98%) |
Jan 10, 2023 | 6.460 | 6.580 | 6.330 | 6.580 | 1,456,450 | +0.06(+0.92%) |
Jan 09, 2023 | 6.610 | 6.760 | 6.520 | 6.520 | 1,008,308 | +0.04(+0.62%) |
Jan 06, 2023 | 6.590 | 6.590 | 6.185 | 6.480 | 1,054,330 | -0.02(-0.31%) |
Jan 05, 2023 | 6.510 | 6.540 | 6.360 | 6.500 | 1,251,863 | -0.10(-1.52%) |
Jan 04, 2023 | 6.590 | 6.715 | 6.460 | 6.600 | 1,152,824 | +0.10(+1.54%) |
Jan 03, 2023 | 6.450 | 6.550 | 6.185 | 6.500 | 2,757,540 | +0.14(+2.20%) |
Dec 30, 2022 | 6.280 | 6.405 | 6.170 | 6.360 | 869,895 | -0.04(-0.63%) |
Dec 29, 2022 | 5.980 | 6.420 | 5.940 | 6.400 | 1,129,243 | +0.50(+8.47%) |
Dec 28, 2022 | 5.800 | 5.970 | 5.760 | 5.900 | 1,056,017 | +0.06(+1.03%) |
Dec 27, 2022 | 5.770 | 5.865 | 5.710 | 5.840 | 951,651 | +0.04(+0.69%) |
Dec 23, 2022 | 5.600 | 5.810 | 5.550 | 5.800 | 1,097,325 | +0.12(+2.11%) |
Dec 22, 2022 | 5.660 | 5.720 | 5.495 | 5.680 | 877,998 | -0.10(-1.73%) |
Dec 21, 2022 | 5.640 | 5.870 | 5.540 | 5.780 | 969,130 | +0.18(+3.21%) |
Dec 20, 2022 | 5.570 | 5.680 | 5.500 | 5.600 | 1,164,130 | -0.04(-0.71%) |
Dec 19, 2022 | 5.940 | 5.940 | 5.560 | 5.640 | 1,216,863 | -0.27(-4.57%) |
Dec 16, 2022 | 6.070 | 6.140 | 5.905 | 5.910 | 1,585,839 | -0.24(-3.90%) |
Dec 15, 2022 | 6.300 | 6.410 | 6.085 | 6.150 | 1,722,583 | -0.32(-4.95%) |
Dec 14, 2022 | 6.360 | 6.650 | 6.360 | 6.470 | 1,340,398 | +0.05(+0.78%) |
Dec 13, 2022 | 6.660 | 6.840 | 6.420 | 6.420 | 1,381,528 | +0.11(+1.74%) |
Dec 12, 2022 | 5.960 | 6.365 | 5.960 | 6.310 | 1,512,587 | +0.37(+6.23%) |
Dec 09, 2022 | 5.850 | 6.205 | 5.830 | 5.940 | 1,288,862 | -0.01(-0.17%) |
Dec 08, 2022 | 5.730 | 6.040 | 5.450 | 5.950 | 2,133,089 | +0.19(+3.30%) |
Dec 07, 2022 | 6.800 | 7.010 | 5.700 | 5.760 | 2,978,297 | -1.45(-20.11%) |
Dec 06, 2022 | 7.380 | 7.380 | 7.085 | 7.210 | 1,224,283 | -0.17(-2.30%) |
Dec 05, 2022 | 8.000 | 8.025 | 7.281 | 7.380 | 1,188,045 | -0.69(-8.55%) |
Dec 02, 2022 | 7.880 | 8.070 | 7.810 | 8.070 | 972,857 | +0.01(+0.12%) |
Dec 01, 2022 | 7.770 | 8.080 | 7.765 | 8.060 | 1,148,094 | +0.38(+4.95%) |
Nov 30, 2022 | 7.360 | 7.760 | 7.290 | 7.680 | 927,926 | +0.28(+3.78%) |
Nov 29, 2022 | 7.540 | 7.558 | 7.375 | 7.400 | 713,805 | -0.10(-1.33%) |
Nov 28, 2022 | 7.480 | 7.610 | 7.470 | 7.500 | 501,127 | -0.08(-1.06%) |
Nov 25, 2022 | 7.580 | 7.660 | 7.545 | 7.580 | 226,911 | -0.05(-0.66%) |
Nov 23, 2022 | 7.480 | 7.660 | 7.390 | 7.630 | 476,139 | +0.16(+2.14%) |
Nov 22, 2022 | 7.530 | 7.545 | 7.340 | 7.470 | 501,912 | -0.07(-0.93%) |
Nov 21, 2022 | 7.600 | 7.600 | 7.410 | 7.540 | 515,096 | -0.14(-1.82%) |
Nov 18, 2022 | 8.010 | 8.030 | 7.590 | 7.680 | 699,685 | -0.16(-2.04%) |
Nov 17, 2022 | 7.860 | 7.930 | 7.770 | 7.840 | 585,266 | -0.22(-2.73%) |
Nov 16, 2022 | 8.240 | 8.250 | 7.960 | 8.060 | 889,462 | -0.29(-3.47%) |
Nov 15, 2022 | 8.440 | 8.510 | 8.235 | 8.350 | 1,163,639 | +0.17(+2.08%) |
Nov 14, 2022 | 8.240 | 8.280 | 7.990 | 8.180 | 1,105,171 | -0.17(-2.04%) |
Nov 11, 2022 | 8.100 | 8.580 | 8.030 | 8.350 | 1,071,120 | +0.22(+2.71%) |
Nov 10, 2022 | 7.520 | 8.130 | 7.520 | 8.130 | 1,220,824 | +1.08(+15.32%) |
Nov 09, 2022 | 7.210 | 7.220 | 7.010 | 7.050 | 608,877 | -0.24(-3.29%) |
Nov 08, 2022 | 7.320 | 7.375 | 7.085 | 7.290 | 872,287 | +0.02(+0.28%) |
Nov 07, 2022 | 7.340 | 7.450 | 7.200 | 7.270 | 892,035 | -0.09(-1.22%) |
Nov 04, 2022 | 7.520 | 7.670 | 7.070 | 7.360 | 894,952 | -0.14(-1.87%) |
Nov 03, 2022 | 7.500 | 7.730 | 7.325 | 7.500 | 921,831 | -0.10(-1.32%) |
Nov 02, 2022 | 7.630 | 7.600 | 1,785,076 | -0.07(-0.91%) | ||
Nov 01, 2022 | 7.880 | 7.930 | 7.590 | 7.670 | 1,165,183 | -0.02(-0.26%) |
Oct 31, 2022 | 7.670 | 7.805 | 7.620 | 7.690 | 1,171,428 | -0.03(-0.39%) |
Oct 28, 2022 | 7.530 | 7.740 | 7.425 | 7.720 | 922,011 | +0.16(+2.12%) |
Oct 27, 2022 | 7.560 | 7.820 | 7.495 | 7.560 | 784,929 | +0.10(+1.34%) |
Oct 26, 2022 | 7.190 | 7.680 | 7.070 | 7.460 | 922,508 | +0.17(+2.33%) |
Oct 25, 2022 | 7.210 | 7.505 | 7.170 | 7.290 | 1,112,191 | +0.08(+1.11%) |
Oct 24, 2022 | 7.210 | 7.210 | 6.970 | 7.210 | 692,004 | +0.09(+1.26%) |
Oct 21, 2022 | 6.980 | 7.165 | 6.850 | 7.120 | 1,056,516 | +0.07(+0.99%) |
Oct 20, 2022 | 6.910 | 7.220 | 6.890 | 7.050 | 688,212 | +0.15(+2.17%) |
Oct 19, 2022 | 6.910 | 6.950 | 6.750 | 6.900 | 882,569 | -0.17(-2.40%) |
Oct 18, 2022 | 7.290 | 7.400 | 6.980 | 7.070 | 822,168 | +0.08(+1.14%) |
Oct 17, 2022 | 6.850 | 7.085 | 6.850 | 6.990 | 1,614,630 | +0.42(+6.39%) |
Oct 14, 2022 | 6.710 | 6.780 | 6.350 | 6.570 | 1,357,746 | -0.01(-0.15%) |
Oct 13, 2022 | 6.280 | 6.610 | 6.135 | 6.580 | 938,619 | -0.05(-0.75%) |
Oct 12, 2022 | 6.720 | 6.720 | 6.470 | 6.630 | 572,250 | -0.08(-1.19%) |
Oct 11, 2022 | 6.840 | 6.860 | 6.495 | 6.710 | 738,394 | -0.12(-1.76%) |
Oct 10, 2022 | 7.430 | 7.450 | 6.815 | 6.830 | 731,613 | -0.55(-7.45%) |
Oct 07, 2022 | 7.620 | 7.670 | 7.325 | 7.380 | 735,953 | -0.43(-5.51%) |
Oct 06, 2022 | 7.720 | 8.000 | 7.720 | 7.810 | 461,139 | +0.03(+0.39%) |
Oct 05, 2022 | 7.610 | 7.815 | 7.585 | 7.780 | 589,884 | -0.08(-1.02%) |
Oct 04, 2022 | 7.690 | 7.900 | 7.690 | 7.860 | 793,990 | +0.38(+5.08%) |
Oct 03, 2022 | 7.360 | 7.480 | 6.815 | 7.480 | 2,063,308 | +0.10(+1.36%) |
Sep 30, 2022 | 7.440 | 7.560 | 7.340 | 7.380 | 853,272 | -0.08(-1.07%) |
Sep 29, 2022 | 7.470 | 7.500 | 7.300 | 7.460 | 716,901 | -0.15(-1.97%) |
Sep 28, 2022 | 7.260 | 7.680 | 7.260 | 7.610 | 839,980 | +0.40(+5.55%) |
Sep 27, 2022 | 7.210 | 7.370 | 7.115 | 7.210 | 740,042 | +0.09(+1.26%) |
Sep 26, 2022 | 7.280 | 7.510 | 7.100 | 7.120 | 1,031,592 | -0.22(-3.00%) |
Sep 23, 2022 | 7.320 | 7.520 | 7.260 | 7.340 | 1,047,521 | -0.13(-1.74%) |
Sep 22, 2022 | 7.640 | 7.800 | 7.365 | 7.470 | 1,118,975 | -0.19(-2.48%) |
Sep 21, 2022 | 7.470 | 7.810 | 7.400 | 7.660 | 1,045,625 | +0.20(+2.68%) |
Sep 20, 2022 | 7.650 | 7.670 | 7.450 | 7.460 | 715,987 | -0.28(-3.62%) |
Sep 19, 2022 | 7.680 | 7.800 | 7.565 | 7.740 | 771,107 | -0.06(-0.77%) |
Sep 16, 2022 | 7.930 | 7.930 | 7.650 | 7.800 | 3,056,382 | -0.28(-3.47%) |
Sep 15, 2022 | 8.070 | 8.280 | 7.915 | 8.080 | 715,258 | -0.13(-1.58%) |
Sep 14, 2022 | 8.010 | 8.265 | 7.910 | 8.210 | 934,476 | +0.16(+1.99%) |
Sep 13, 2022 | 8.230 | 8.490 | 8.040 | 8.050 | 1,000,679 | -0.71(-8.11%) |
Sep 12, 2022 | 8.450 | 8.800 | 8.420 | 8.760 | 1,286,875 | +0.43(+5.16%) |
Sep 09, 2022 | 8.160 | 8.355 | 8.140 | 8.330 | 704,694 | +0.41(+5.18%) |
Sep 08, 2022 | 7.720 | 7.940 | 7.630 | 7.920 | 643,340 | +0.07(+0.89%) |
Sep 07, 2022 | 7.920 | 8.040 | 7.670 | 7.850 | 839,506 | -0.04(-0.51%) |
Sep 06, 2022 | 7.950 | 8.065 | 7.830 | 7.890 | 849,150 | -0.05(-0.63%) |
Sep 02, 2022 | 8.180 | 8.410 | 7.860 | 7.940 | 1,530,761 | -0.12(-1.49%) |
Sep 01, 2022 | 7.590 | 8.070 | 7.410 | 8.060 | 2,707,389 | +0.38(+4.95%) |
Aug 31, 2022 | 7.950 | 8.045 | 7.670 | 7.680 | 2,148,461 | -0.15(-1.92%) |
Aug 30, 2022 | 8.060 | 8.150 | 7.760 | 7.830 | 1,652,305 | -0.15(-1.88%) |
Aug 29, 2022 | 8.010 | 8.390 | 7.970 | 7.980 | 1,136,777 | -0.17(-2.09%) |
Aug 26, 2022 | 8.400 | 8.614 | 8.105 | 8.150 | 2,266,423 | -0.24(-2.86%) |
Aug 25, 2022 | 8.770 | 9.075 | 8.180 | 8.390 | 2,782,843 | -0.56(-6.26%) |
Aug 24, 2022 | 8.740 | 9.195 | 8.740 | 8.950 | 2,126,623 | +0.24(+2.76%) |
Aug 23, 2022 | 8.960 | 9.110 | 8.660 | 8.710 | 1,408,463 | -0.28(-3.11%) |
Aug 22, 2022 | 8.950 | 9.090 | 8.730 | 8.990 | 875,963 | -0.15(-1.64%) |
Aug 19, 2022 | 9.630 | 9.630 | 9.140 | 9.140 | 1,164,886 | -0.67(-6.83%) |
Aug 18, 2022 | 9.620 | 9.850 | 9.550 | 9.810 | 609,366 | +0.12(+1.24%) |
Aug 17, 2022 | 9.870 | 9.915 | 9.650 | 9.690 | 674,793 | -0.38(-3.77%) |
Aug 16, 2022 | 10.22 | 10.26 | 10.02 | 10.07 | 555,850 | -0.18(-1.76%) |
Aug 15, 2022 | 10.17 | 10.36 | 10.06 | 10.25 | 557,627 | -0.01(-0.10%) |
Aug 12, 2022 | 10.05 | 10.26 | 9.910 | 10.26 | 690,166 | +0.38(+3.85%) |
Aug 11, 2022 | 10.01 | 10.15 | 9.870 | 9.880 | 792,033 | +0.03(+0.30%) |
Aug 10, 2022 | 9.690 | 10.06 | 9.690 | 9.850 | 616,828 | +0.49(+5.24%) |
Aug 09, 2022 | 9.500 | 9.560 | 9.180 | 9.360 | 734,724 | -0.27(-2.80%) |
Aug 08, 2022 | 9.360 | 9.700 | 9.310 | 9.630 | 900,325 | +0.35(+3.77%) |
Aug 05, 2022 | 8.830 | 9.310 | 8.810 | 9.280 | 818,557 | +0.28(+3.11%) |
Aug 04, 2022 | 8.920 | 9.010 | 8.712 | 9.000 | 803,598 | +0.11(+1.24%) |
Aug 03, 2022 | 8.810 | 9.090 | 8.770 | 8.890 | 621,220 | +0.22(+2.54%) |
Aug 02, 2022 | 8.450 | 8.750 | 8.440 | 8.670 | 541,858 | +0.07(+0.81%) |
Aug 01, 2022 | 8.370 | 8.675 | 8.221 | 8.600 | 749,897 | +0.09(+1.06%) |
Jul 29, 2022 | 8.700 | 8.700 | 8.400 | 8.510 | 708,678 | -0.22(-2.52%) |
Jul 28, 2022 | 8.610 | 8.830 | 8.430 | 8.730 | 667,617 | +0.04(+0.46%) |
Jul 27, 2022 | 8.520 | 8.732 | 8.470 | 8.690 | 540,740 | +0.35(+4.20%) |
Jul 26, 2022 | 8.620 | 8.670 | 8.280 | 8.340 | 621,413 | -0.35(-4.03%) |
Jul 25, 2022 | 8.970 | 8.970 | 8.570 | 8.690 | 460,586 | -0.27(-3.01%) |
Jul 22, 2022 | 9.230 | 9.260 | 8.750 | 8.960 | 803,809 | -0.22(-2.40%) |
Jul 21, 2022 | 9.040 | 9.180 | 8.940 | 9.180 | 803,099 | +0.08(+0.88%) |
Jul 20, 2022 | 8.750 | 9.290 | 8.750 | 9.100 | 953,928 | +0.37(+4.24%) |
Jul 19, 2022 | 8.740 | 8.880 | 8.550 | 8.730 | 601,062 | +0.19(+2.22%) |
Jul 18, 2022 | 8.880 | 8.980 | 8.530 | 8.540 | 700,068 | -0.15(-1.73%) |
Jul 15, 2022 | 8.810 | 8.880 | 8.530 | 8.690 | 788,295 | +0.09(+1.05%) |
Jul 14, 2022 | 8.760 | 8.760 | 8.400 | 8.600 | 815,489 | -0.31(-3.48%) |
Jul 13, 2022 | 8.760 | 9.065 | 8.595 | 8.910 | 606,507 | -0.05(-0.56%) |
Jul 12, 2022 | 9.540 | 9.700 | 8.875 | 8.960 | 904,944 | -0.55(-5.78%) |
Jul 11, 2022 | 9.910 | 9.910 | 9.450 | 9.510 | 1,072,986 | -0.47(-4.71%) |
Jul 08, 2022 | 9.390 | 10.03 | 9.290 | 9.980 | 1,915,647 | +0.44(+4.61%) |
Jul 07, 2022 | 9.090 | 9.560 | 9.090 | 9.540 | 776,391 | +0.42(+4.61%) |
Jul 06, 2022 | 9.530 | 9.785 | 9.070 | 9.120 | 911,390 | -0.49(-5.10%) |
Jul 05, 2022 | 8.940 | 9.620 | 8.850 | 9.610 | 1,252,241 | +0.51(+5.60%) |
Jul 01, 2022 | 8.940 | 9.120 | 8.780 | 9.100 | 2,988,892 | +0.15(+1.68%) |
Jun 30, 2022 | 9.050 | 9.054 | 8.605 | 8.950 | 1,010,958 | -0.24(-2.61%) |
Jun 29, 2022 | 9.270 | 9.485 | 9.070 | 9.190 | 783,131 | -0.11(-1.18%) |
Jun 28, 2022 | 9.860 | 9.960 | 9.265 | 9.300 | 817,074 | -0.52(-5.30%) |
Jun 27, 2022 | 10.27 | 10.27 | 9.665 | 9.820 | 942,710 | -0.29(-2.87%) |
Jun 24, 2022 | 9.500 | 10.21 | 9.500 | 10.11 | 3,148,384 | +0.69(+7.32%) |
Jun 23, 2022 | 9.160 | 9.470 | 9.000 | 9.420 | 873,868 | +0.37(+4.09%) |
Jun 22, 2022 | 8.920 | 9.235 | 8.815 | 9.050 | 719,680 | +0.04(+0.44%) |
Jun 21, 2022 | 9.020 | 9.215 | 8.940 | 9.010 | 968,670 | +0.14(+1.58%) |
Jun 17, 2022 | 8.410 | 8.990 | 8.400 | 8.870 | 3,140,425 | +0.52(+6.23%) |
Jun 16, 2022 | 8.550 | 8.670 | 8.250 | 8.350 | 1,294,921 | -0.56(-6.29%) |
Jun 15, 2022 | 8.760 | 9.075 | 8.586 | 8.910 | 1,460,802 | +0.33(+3.85%) |
Jun 14, 2022 | 8.850 | 8.970 | 8.470 | 8.580 | 1,428,821 | -0.21(-2.39%) |
Jun 13, 2022 | 8.910 | 9.150 | 8.685 | 8.790 | 1,083,792 | -0.47(-5.08%) |
Jun 10, 2022 | 9.610 | 9.640 | 9.120 | 9.260 | 1,313,222 | -0.61(-6.18%) |
Jun 09, 2022 | 10.00 | 10.09 | 9.670 | 9.870 | 1,024,572 | -0.28(-2.76%) |
Jun 08, 2022 | 10.16 | 10.39 | 10.06 | 10.15 | 677,508 | -0.08(-0.78%) |
Jun 07, 2022 | 9.870 | 10.25 | 9.800 | 10.23 | 1,171,529 | +0.28(+2.81%) |
Jun 06, 2022 | 9.960 | 10.10 | 9.705 | 9.950 | 1,138,889 | +0.12(+1.22%) |
Jun 03, 2022 | 10.01 | 10.18 | 9.670 | 9.830 | 1,289,764 | -0.42(-4.10%) |
Jun 02, 2022 | 9.770 | 10.39 | 9.760 | 10.25 | 1,975,835 | +0.40(+4.06%) |