Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.880 | 8.895 | 8.795 | 8.850 | 5,362,850 | +0.03(+0.34%) |
Mar 30, 2023 | 8.920 | 8.970 | 8.790 | 8.820 | 7,312,595 | -0.02(-0.23%) |
Mar 29, 2023 | 8.750 | 8.905 | 8.730 | 8.840 | 21,558,980 | +0.08(+0.91%) |
Mar 28, 2023 | 8.690 | 8.850 | 8.690 | 8.760 | 7,794,658 | +0.03(+0.34%) |
Mar 27, 2023 | 8.620 | 8.770 | 8.545 | 8.730 | 8,766,831 | +0.29(+3.44%) |
Mar 24, 2023 | 8.420 | 8.540 | 8.280 | 8.440 | 7,776,755 | -0.09(-1.06%) |
Mar 23, 2023 | 8.760 | 8.830 | 8.400 | 8.530 | 10,418,316 | -0.20(-2.29%) |
Mar 22, 2023 | 8.930 | 9.000 | 8.730 | 8.730 | 6,918,917 | -0.07(-0.80%) |
Mar 21, 2023 | 8.650 | 8.985 | 8.610 | 8.800 | 13,016,101 | +0.27(+3.17%) |
Mar 20, 2023 | 8.360 | 8.650 | 8.270 | 8.530 | 19,588,726 | +0.17(+2.03%) |
Mar 17, 2023 | 8.430 | 8.455 | 8.300 | 8.360 | 8,690,637 | -0.14(-1.65%) |
Mar 16, 2023 | 8.590 | 8.590 | 8.360 | 8.500 | 10,829,806 | -0.17(-1.96%) |
Mar 15, 2023 | 8.700 | 8.730 | 8.505 | 8.670 | 12,615,503 | -0.24(-2.69%) |
Mar 14, 2023 | 9.050 | 9.120 | 8.830 | 8.910 | 8,832,713 | -0.03(-0.34%) |
Mar 13, 2023 | 9.070 | 9.105 | 8.900 | 8.940 | 12,655,308 | -0.18(-1.97%) |
Mar 10, 2023 | 9.300 | 9.345 | 9.080 | 9.120 | 7,801,405 | -0.20(-2.15%) |
Mar 09, 2023 | 9.640 | 9.670 | 9.300 | 9.320 | 5,854,455 | -0.33(-3.42%) |
Mar 08, 2023 | 9.510 | 9.690 | 9.340 | 9.650 | 8,098,462 | +0.21(+2.22%) |
Mar 07, 2023 | 9.790 | 9.832 | 9.350 | 9.440 | 13,924,002 | -0.47(-4.74%) |
Mar 06, 2023 | 10.07 | 10.14 | 9.860 | 9.910 | 7,406,013 | -0.13(-1.29%) |
Mar 03, 2023 | 10.00 | 10.07 | 9.925 | 10.04 | 5,338,897 | +0.08(+0.80%) |
Mar 02, 2023 | 9.990 | 10.02 | 9.880 | 9.960 | 6,281,669 | -0.12(-1.19%) |
Mar 01, 2023 | 9.990 | 10.08 | 9.925 | 10.08 | 6,377,687 | +0.17(+1.72%) |
Feb 28, 2023 | 9.830 | 9.990 | 9.810 | 9.910 | 7,144,901 | +0.01(+0.10%) |
Feb 27, 2023 | 9.990 | 10.03 | 9.860 | 9.900 | 4,174,013 | -0.01(-0.10%) |
Feb 24, 2023 | 9.890 | 10.00 | 9.812 | 9.910 | 4,223,764 | -0.10(-1.00%) |
Feb 23, 2023 | 10.04 | 10.07 | 9.990 | 10.01 | 6,246,853 | +0.05(+0.50%) |
Feb 22, 2023 | 9.890 | 10.05 | 9.890 | 9.960 | 6,992,490 | +0.04(+0.40%) |
Feb 21, 2023 | 9.950 | 10.05 | 9.830 | 9.920 | 7,478,642 | -0.14(-1.39%) |
Feb 17, 2023 | 10.01 | 10.12 | 9.980 | 10.06 | 4,042,637 | -0.04(-0.40%) |
Feb 16, 2023 | 10.16 | 10.24 | 10.05 | 10.10 | 6,449,754 | -0.21(-2.04%) |
Feb 15, 2023 | 10.15 | 10.31 | 10.11 | 10.31 | 4,168,774 | +0.06(+0.59%) |
Feb 14, 2023 | 10.26 | 10.40 | 10.17 | 10.25 | 5,667,633 | -0.05(-0.49%) |
Feb 13, 2023 | 10.23 | 10.35 | 10.19 | 10.30 | 5,574,578 | +0.04(+0.39%) |
Feb 10, 2023 | 9.860 | 10.29 | 9.725 | 10.26 | 9,716,028 | +0.44(+4.48%) |
Feb 09, 2023 | 10.05 | 10.06 | 9.740 | 9.820 | 10,410,919 | -0.10(-1.01%) |
Feb 08, 2023 | 10.43 | 10.48 | 9.895 | 9.920 | 20,287,750 | -0.97(-8.91%) |
Feb 07, 2023 | 10.73 | 10.96 | 10.67 | 10.89 | 11,715,994 | +0.16(+1.49%) |
Feb 06, 2023 | 10.71 | 10.78 | 10.64 | 10.73 | 5,287,056 | -0.03(-0.28%) |
Feb 03, 2023 | 10.61 | 10.80 | 10.61 | 10.76 | 7,041,581 | +0.05(+0.47%) |
Feb 02, 2023 | 10.65 | 10.72 | 10.50 | 10.71 | 6,915,468 | +0.11(+1.04%) |
Feb 01, 2023 | 10.51 | 10.68 | 10.40 | 10.60 | 9,054,224 | +0.06(+0.57%) |
Jan 31, 2023 | 10.28 | 10.71 | 10.27 | 10.54 | 9,319,206 | +0.28(+2.73%) |
Jan 30, 2023 | 10.19 | 10.40 | 10.16 | 10.26 | 6,369,900 | -0.12(-1.16%) |
Jan 27, 2023 | 10.21 | 10.52 | 10.18 | 10.38 | 7,738,663 | +0.11(+1.07%) |
Jan 26, 2023 | 10.18 | 10.31 | 10.10 | 10.27 | 7,540,424 | +0.07(+0.69%) |
Jan 25, 2023 | 10.09 | 10.22 | 10.06 | 10.20 | 8,104,441 | -0.06(-0.58%) |
Jan 24, 2023 | 10.25 | 10.36 | 8.170 | 10.26 | 5,857,916 | -0.12(-1.16%) |
Jan 23, 2023 | 10.40 | 10.47 | 10.23 | 10.38 | 14,709,688 | -0.03(-0.29%) |
Jan 20, 2023 | 10.63 | 10.63 | 10.37 | 10.41 | 8,058,499 | -0.14(-1.33%) |
Jan 19, 2023 | 10.51 | 10.66 | 10.27 | 10.55 | 9,860,035 | -0.29(-2.68%) |
Jan 18, 2023 | 10.86 | 10.94 | 10.71 | 10.84 | 10,672,568 | -0.18(-1.63%) |
Jan 17, 2023 | 11.16 | 11.24 | 11.00 | 11.02 | 8,738,003 | -0.22(-1.96%) |
Jan 13, 2023 | 11.25 | 11.31 | 10.97 | 11.24 | 8,872,651 | -0.13(-1.14%) |
Jan 12, 2023 | 11.15 | 11.45 | 11.05 | 11.37 | 13,000,376 | +0.22(+1.97%) |
Jan 11, 2023 | 11.02 | 11.18 | 10.85 | 11.15 | 10,676,181 | +0.16(+1.46%) |
Jan 10, 2023 | 10.87 | 11.05 | 10.78 | 10.99 | 7,864,809 | +0.10(+0.92%) |
Jan 09, 2023 | 10.88 | 11.22 | 10.64 | 10.89 | 24,839,224 | +0.37(+3.52%) |
Jan 06, 2023 | 10.03 | 10.73 | 9.935 | 10.52 | 17,972,368 | +0.55(+5.52%) |
Jan 05, 2023 | 9.920 | 10.04 | 9.795 | 9.970 | 8,231,674 | -0.05(-0.50%) |
Jan 04, 2023 | 9.600 | 10.28 | 9.590 | 10.02 | 16,035,008 | +0.49(+5.14%) |
Jan 03, 2023 | 9.180 | 9.570 | 9.180 | 9.530 | 9,189,792 | +0.41(+4.50%) |
Dec 30, 2022 | 9.190 | 9.295 | 9.000 | 9.120 | 7,413,899 | -0.22(-2.36%) |
Dec 29, 2022 | 9.170 | 9.395 | 9.150 | 9.340 | 4,722,079 | +0.16(+1.74%) |
Dec 28, 2022 | 9.190 | 9.370 | 9.100 | 9.180 | 6,117,134 | -0.03(-0.33%) |
Dec 27, 2022 | 9.150 | 9.225 | 9.110 | 9.210 | 5,152,062 | -0.03(-0.32%) |
Dec 23, 2022 | 9.200 | 9.250 | 9.125 | 9.240 | 5,026,500 | +0.08(+0.87%) |
Dec 22, 2022 | 8.800 | 9.415 | 8.780 | 9.160 | 13,281,490 | +0.29(+3.27%) |
Dec 21, 2022 | 8.760 | 8.880 | 8.740 | 8.870 | 5,355,867 | +0.18(+2.07%) |
Dec 20, 2022 | 8.540 | 8.760 | 8.510 | 8.690 | 8,635,329 | +0.12(+1.40%) |
Dec 19, 2022 | 8.670 | 8.730 | 8.445 | 8.570 | 9,381,387 | -0.12(-1.38%) |
Dec 16, 2022 | 8.900 | 8.940 | 8.660 | 8.690 | 10,472,455 | -0.27(-3.01%) |
Dec 15, 2022 | 9.210 | 9.250 | 8.920 | 8.960 | 10,742,168 | -0.30(-3.24%) |
Dec 14, 2022 | 9.230 | 9.400 | 9.095 | 9.260 | 9,468,126 | +0.15(+1.65%) |
Dec 13, 2022 | 8.910 | 9.210 | 8.880 | 9.110 | 16,910,246 | +0.42(+4.83%) |
Dec 12, 2022 | 8.420 | 8.690 | 8.390 | 8.690 | 8,032,078 | +0.25(+2.96%) |
Dec 09, 2022 | 8.330 | 9.080 | 8.330 | 8.440 | 14,344,653 | +0.12(+1.44%) |
Dec 08, 2022 | 8.470 | 8.480 | 8.240 | 8.320 | 13,319,617 | -0.13(-1.54%) |
Dec 07, 2022 | 8.490 | 8.550 | 8.390 | 8.450 | 7,936,140 | -0.10(-1.17%) |
Dec 06, 2022 | 8.600 | 8.635 | 8.400 | 8.550 | 8,649,994 | -0.07(-0.81%) |
Dec 05, 2022 | 8.680 | 8.780 | 8.580 | 8.620 | 5,012,022 | -0.04(-0.46%) |
Dec 02, 2022 | 8.630 | 8.720 | 8.610 | 8.660 | 5,404,060 | -0.04(-0.46%) |
Dec 01, 2022 | 8.770 | 8.810 | 8.650 | 8.700 | 7,784,796 | -0.07(-0.80%) |
Nov 30, 2022 | 8.690 | 8.780 | 8.520 | 8.770 | 10,723,824 | +0.10(+1.15%) |
Nov 29, 2022 | 8.710 | 8.760 | 8.634 | 8.670 | 5,952,114 | +0.06(+0.70%) |
Nov 28, 2022 | 8.730 | 8.850 | 8.580 | 8.610 | 7,231,738 | -0.26(-2.93%) |
Nov 25, 2022 | 8.770 | 8.950 | 8.740 | 8.870 | 2,510,308 | +0.07(+0.80%) |
Nov 23, 2022 | 8.720 | 8.800 | 8.540 | 8.800 | 9,604,466 | -0.17(-1.90%) |
Nov 22, 2022 | 8.990 | 9.230 | 8.950 | 8.970 | 9,351,243 | +0.14(+1.59%) |
Nov 21, 2022 | 8.640 | 8.850 | 8.515 | 8.830 | 7,015,633 | +0.11(+1.26%) |
Nov 18, 2022 | 8.720 | 8.780 | 8.620 | 8.720 | 4,979,300 | +0.08(+0.93%) |
Nov 17, 2022 | 8.760 | 8.790 | 8.565 | 8.640 | 7,532,492 | -0.26(-2.92%) |
Nov 16, 2022 | 9.070 | 9.210 | 8.780 | 8.900 | 13,480,238 | -0.28(-3.05%) |
Nov 15, 2022 | 9.400 | 9.600 | 9.150 | 9.180 | 8,580,762 | -0.16(-1.71%) |
Nov 14, 2022 | 9.220 | 9.640 | 9.200 | 9.340 | 13,494,141 | -0.14(-1.48%) |
Nov 11, 2022 | 9.410 | 9.520 | 9.300 | 9.480 | 9,568,748 | +0.08(+0.85%) |
Nov 10, 2022 | 9.450 | 9.480 | 9.230 | 9.400 | 10,111,301 | +0.32(+3.52%) |
Nov 09, 2022 | 9.000 | 9.400 | 9.000 | 9.080 | 14,353,422 | +0.00(+0.00%) |
Nov 08, 2022 | 8.950 | 9.260 | 8.915 | 9.080 | 15,023,438 | +0.15(+1.68%) |
Nov 07, 2022 | 8.470 | 8.990 | 8.360 | 8.930 | 13,637,065 | +0.46(+5.43%) |
Nov 04, 2022 | 8.320 | 8.500 | 7.950 | 8.470 | 23,649,322 | -0.14(-1.63%) |
Nov 03, 2022 | 8.230 | 8.995 | 8.035 | 8.610 | 13,991,614 | -0.15(-1.71%) |
Nov 02, 2022 | 9.060 | 8.710 | 8.760 | 11,279,447 | -0.36(-3.95%) | |
Nov 01, 2022 | 9.060 | 9.155 | 8.970 | 9.120 | 8,343,041 | +0.20(+2.24%) |
Oct 31, 2022 | 8.910 | 9.000 | 8.860 | 8.920 | 7,084,887 | +0.01(+0.11%) |
Oct 28, 2022 | 8.760 | 8.950 | 8.640 | 8.910 | 5,368,998 | +0.22(+2.53%) |
Oct 27, 2022 | 8.770 | 8.890 | 8.690 | 8.690 | 5,464,975 | -0.02(-0.23%) |
Oct 26, 2022 | 8.520 | 8.880 | 8.510 | 8.710 | 5,463,701 | +0.14(+1.63%) |
Oct 25, 2022 | 8.460 | 8.580 | 8.450 | 8.570 | 4,012,925 | +0.13(+1.54%) |
Oct 24, 2022 | 8.400 | 8.580 | 8.280 | 8.440 | 6,985,732 | +0.00(+0.00%) |
Oct 21, 2022 | 8.190 | 8.549 | 8.125 | 8.440 | 13,294,047 | +0.33(+4.07%) |
Oct 20, 2022 | 8.120 | 8.230 | 8.040 | 8.110 | 5,839,044 | +0.04(+0.50%) |
Oct 19, 2022 | 8.250 | 8.270 | 8.050 | 8.070 | 5,679,993 | -0.24(-2.89%) |
Oct 18, 2022 | 8.370 | 8.490 | 8.270 | 8.310 | 6,630,835 | +0.13(+1.59%) |
Oct 17, 2022 | 8.110 | 8.310 | 8.100 | 8.180 | 8,512,614 | +0.23(+2.89%) |
Oct 14, 2022 | 8.120 | 8.250 | 7.840 | 7.950 | 8,396,936 | -0.26(-3.17%) |
Oct 13, 2022 | 7.960 | 8.325 | 7.874 | 8.210 | 9,273,891 | +0.14(+1.73%) |
Oct 12, 2022 | 8.080 | 8.125 | 7.910 | 8.070 | 6,941,942 | +0.00(+0.00%) |
Oct 11, 2022 | 7.960 | 8.255 | 7.900 | 8.070 | 9,450,066 | +0.09(+1.13%) |
Oct 10, 2022 | 8.330 | 8.330 | 7.945 | 7.980 | 10,446,054 | -0.48(-5.67%) |
Oct 07, 2022 | 8.640 | 8.640 | 8.300 | 8.460 | 8,059,257 | -0.20(-2.31%) |
Oct 06, 2022 | 8.790 | 8.960 | 8.660 | 8.660 | 10,090,888 | -0.18(-2.04%) |
Oct 05, 2022 | 8.580 | 8.850 | 8.530 | 8.840 | 8,534,566 | +0.01(+0.11%) |
Oct 04, 2022 | 8.400 | 8.830 | 8.380 | 8.830 | 12,268,346 | +0.60(+7.29%) |
Oct 03, 2022 | 8.190 | 8.320 | 8.150 | 8.230 | 8,475,111 | +0.16(+1.98%) |
Sep 30, 2022 | 7.860 | 8.240 | 7.850 | 8.070 | 10,387,316 | +0.25(+3.20%) |
Sep 29, 2022 | 7.890 | 7.920 | 7.670 | 7.820 | 7,831,061 | -0.14(-1.76%) |
Sep 28, 2022 | 7.810 | 8.010 | 7.750 | 7.960 | 8,314,354 | +0.22(+2.84%) |
Sep 27, 2022 | 7.790 | 7.845 | 7.640 | 7.740 | 8,631,742 | +0.05(+0.65%) |
Sep 26, 2022 | 7.820 | 7.970 | 7.690 | 7.690 | 6,893,272 | -0.21(-2.66%) |
Sep 23, 2022 | 8.000 | 8.010 | 7.750 | 7.900 | 9,314,708 | -0.16(-1.99%) |
Sep 22, 2022 | 8.150 | 8.170 | 8.000 | 8.060 | 9,163,774 | -0.16(-1.95%) |
Sep 21, 2022 | 8.440 | 8.500 | 8.210 | 8.220 | 8,863,655 | -0.20(-2.38%) |
Sep 20, 2022 | 8.590 | 8.655 | 8.420 | 8.420 | 9,363,982 | -0.25(-2.88%) |
Sep 19, 2022 | 8.580 | 8.700 | 8.460 | 8.670 | 11,046,997 | -0.14(-1.59%) |
Sep 16, 2022 | 8.750 | 8.840 | 8.655 | 8.810 | 7,668,098 | -0.08(-0.90%) |
Sep 15, 2022 | 8.920 | 9.040 | 8.880 | 8.890 | 6,764,767 | -0.05(-0.56%) |
Sep 14, 2022 | 8.960 | 9.050 | 8.720 | 8.940 | 11,308,673 | -0.07(-0.78%) |
Sep 13, 2022 | 9.180 | 9.220 | 8.910 | 9.010 | 11,410,252 | -0.35(-3.74%) |
Sep 12, 2022 | 9.320 | 9.420 | 9.295 | 9.360 | 6,921,337 | +0.19(+2.07%) |
Sep 09, 2022 | 9.050 | 9.260 | 9.040 | 9.170 | 7,198,531 | +0.17(+1.89%) |
Sep 08, 2022 | 8.800 | 9.060 | 8.765 | 9.000 | 7,440,187 | +0.16(+1.81%) |
Sep 07, 2022 | 8.730 | 8.910 | 8.680 | 8.840 | 7,044,308 | +0.10(+1.14%) |
Sep 06, 2022 | 8.630 | 8.820 | 8.470 | 8.740 | 14,526,978 | -0.10(-1.13%) |
Sep 02, 2022 | 8.980 | 9.045 | 8.820 | 8.840 | 7,848,648 | -0.09(-1.01%) |
Sep 01, 2022 | 8.840 | 8.990 | 8.640 | 8.930 | 13,073,162 | -0.11(-1.22%) |
Aug 31, 2022 | 9.020 | 9.200 | 8.980 | 9.040 | 11,739,341 | +0.00(+0.00%) |
Aug 30, 2022 | 9.350 | 9.380 | 9.030 | 9.040 | 11,388,137 | -0.36(-3.83%) |
Aug 29, 2022 | 9.460 | 9.505 | 9.335 | 9.400 | 10,209,064 | -0.19(-1.98%) |
Aug 26, 2022 | 9.930 | 10.01 | 9.555 | 9.590 | 9,367,547 | -0.30(-3.03%) |
Aug 25, 2022 | 10.01 | 10.04 | 9.805 | 9.890 | 8,835,332 | -0.14(-1.40%) |
Aug 24, 2022 | 10.04 | 10.16 | 9.970 | 10.03 | 7,389,630 | -0.03(-0.30%) |
Aug 23, 2022 | 10.11 | 10.30 | 10.00 | 10.06 | 10,464,149 | -0.10(-0.98%) |
Aug 22, 2022 | 10.17 | 10.24 | 9.910 | 10.16 | 9,301,587 | -0.21(-2.03%) |
Aug 19, 2022 | 10.41 | 10.49 | 10.22 | 10.37 | 12,002,959 | +0.03(+0.29%) |
Aug 18, 2022 | 9.540 | 10.80 | 9.540 | 10.34 | 18,976,764 | +0.33(+3.30%) |
Aug 17, 2022 | 10.80 | 10.82 | 9.400 | 10.01 | 37,521,868 | -1.02(-9.25%) |
Aug 16, 2022 | 11.08 | 11.21 | 10.93 | 11.03 | 12,774,906 | -0.17(-1.52%) |
Aug 15, 2022 | 10.97 | 11.28 | 10.92 | 11.20 | 9,724,809 | -0.01(-0.09%) |
Aug 12, 2022 | 11.07 | 11.32 | 11.04 | 11.21 | 12,480,148 | +0.12(+1.08%) |
Aug 11, 2022 | 11.33 | 11.34 | 11.06 | 11.09 | 13,081,227 | -0.11(-0.98%) |
Aug 10, 2022 | 11.09 | 11.23 | 11.03 | 11.20 | 15,204,988 | +0.20(+1.82%) |
Aug 09, 2022 | 10.83 | 11.15 | 10.82 | 11.00 | 17,126,984 | -0.03(-0.27%) |
Aug 08, 2022 | 10.86 | 11.05 | 10.80 | 11.03 | 20,276,072 | +0.34(+3.18%) |
Aug 05, 2022 | 10.25 | 10.74 | 10.21 | 10.69 | 21,751,408 | +0.57(+5.63%) |
Aug 04, 2022 | 10.01 | 10.15 | 9.980 | 10.12 | 19,332,178 | +0.15(+1.50%) |
Aug 03, 2022 | 9.900 | 10.05 | 9.740 | 9.970 | 18,780,082 | +0.14(+1.42%) |
Aug 02, 2022 | 9.490 | 9.925 | 9.460 | 9.830 | 19,565,572 | +0.35(+3.69%) |
Aug 01, 2022 | 9.220 | 9.660 | 9.180 | 9.480 | 21,193,236 | +0.10(+1.07%) |
Jul 29, 2022 | 9.400 | 9.718 | 9.345 | 9.380 | 21,102,900 | -0.07(-0.74%) |
Jul 28, 2022 | 8.990 | 9.520 | 8.970 | 9.450 | 30,286,448 | +0.31(+3.39%) |
Jul 27, 2022 | 8.600 | 9.180 | 8.210 | 9.140 | 69,834,136 | +2.02(+28.37%) |
Jul 26, 2022 | 7.210 | 7.260 | 7.120 | 7.120 | 15,737,169 | -0.07(-0.97%) |
Jul 25, 2022 | 7.080 | 7.255 | 7.040 | 7.190 | 14,974,059 | +0.18(+2.57%) |
Jul 22, 2022 | 7.180 | 7.275 | 6.970 | 7.010 | 9,047,421 | -0.19(-2.64%) |
Jul 21, 2022 | 7.220 | 7.245 | 7.070 | 7.200 | 12,117,032 | -0.05(-0.69%) |
Jul 20, 2022 | 7.390 | 7.400 | 7.200 | 7.250 | 11,706,663 | -0.11(-1.49%) |
Jul 19, 2022 | 7.130 | 7.380 | 7.115 | 7.360 | 16,295,018 | +0.30(+4.25%) |
Jul 18, 2022 | 7.130 | 7.200 | 7.030 | 7.060 | 9,536,731 | +0.05(+0.71%) |
Jul 15, 2022 | 6.980 | 7.035 | 6.845 | 7.010 | 8,026,590 | +0.12(+1.74%) |
Jul 14, 2022 | 6.850 | 6.940 | 6.779 | 6.890 | 9,217,109 | -0.06(-0.86%) |
Jul 13, 2022 | 6.950 | 7.005 | 6.805 | 6.950 | 7,654,577 | -0.05(-0.71%) |
Jul 12, 2022 | 6.900 | 7.100 | 6.810 | 7.000 | 13,393,838 | +0.14(+2.04%) |
Jul 11, 2022 | 7.290 | 7.330 | 6.785 | 6.860 | 19,280,914 | -0.58(-7.80%) |
Jul 08, 2022 | 7.580 | 7.595 | 7.420 | 7.440 | 7,966,931 | -0.16(-2.11%) |
Jul 07, 2022 | 7.570 | 7.640 | 7.480 | 7.600 | 7,815,970 | +0.05(+0.66%) |
Jul 06, 2022 | 7.710 | 7.750 | 7.390 | 7.550 | 10,343,411 | -0.16(-2.08%) |
Jul 05, 2022 | 7.720 | 7.760 | 7.545 | 7.710 | 7,612,059 | -0.18(-2.28%) |
Jul 01, 2022 | 7.510 | 7.910 | 7.420 | 7.890 | 10,987,860 | +0.37(+4.92%) |
Jun 30, 2022 | 7.800 | 7.810 | 7.505 | 7.520 | 12,177,155 | -0.43(-5.41%) |
Jun 29, 2022 | 7.890 | 7.980 | 7.781 | 7.950 | 9,656,275 | +0.12(+1.53%) |
Jun 28, 2022 | 8.210 | 8.340 | 7.830 | 7.830 | 10,408,213 | -0.38(-4.63%) |
Jun 27, 2022 | 7.800 | 8.365 | 7.750 | 8.210 | 25,362,374 | +0.47(+6.07%) |
Jun 24, 2022 | 7.770 | 7.810 | 7.680 | 7.740 | 19,361,800 | +0.07(+0.91%) |
Jun 23, 2022 | 7.710 | 7.750 | 7.485 | 7.670 | 17,849,942 | +0.03(+0.39%) |
Jun 22, 2022 | 7.600 | 7.740 | 7.560 | 7.640 | 13,292,565 | -0.04(-0.52%) |
Jun 21, 2022 | 7.830 | 7.900 | 7.680 | 7.680 | 10,617,615 | -0.03(-0.39%) |
Jun 17, 2022 | 7.730 | 7.805 | 7.532 | 7.710 | 17,754,462 | +0.08(+1.05%) |
Jun 16, 2022 | 7.950 | 7.990 | 7.590 | 7.630 | 14,026,074 | -0.50(-6.15%) |
Jun 15, 2022 | 7.980 | 8.240 | 7.980 | 8.130 | 10,141,475 | +0.28(+3.57%) |
Jun 14, 2022 | 7.930 | 8.025 | 7.760 | 7.850 | 7,391,074 | -0.04(-0.51%) |
Jun 13, 2022 | 8.140 | 8.170 | 7.835 | 7.890 | 10,518,114 | -0.43(-5.17%) |
Jun 10, 2022 | 8.310 | 8.390 | 8.120 | 8.320 | 11,255,147 | -0.13(-1.54%) |
Jun 09, 2022 | 8.770 | 8.770 | 8.390 | 8.450 | 9,607,111 | -0.35(-3.98%) |
Jun 08, 2022 | 8.860 | 8.955 | 8.785 | 8.800 | 6,132,536 | -0.13(-1.46%) |
Jun 07, 2022 | 8.980 | 9.060 | 8.890 | 8.930 | 7,195,463 | -0.13(-1.43%) |
Jun 06, 2022 | 9.310 | 9.330 | 8.970 | 9.060 | 5,860,687 | -0.24(-2.58%) |
Jun 03, 2022 | 9.400 | 9.460 | 9.200 | 9.300 | 7,995,245 | -0.22(-2.31%) |
Jun 02, 2022 | 9.330 | 9.520 | 9.260 | 9.520 | 9,471,652 | +0.19(+2.04%) |
Jun 01, 2022 | 9.200 | 9.400 | 9.030 | 9.330 | 9,141,875 | +0.23(+2.53%) |
May 31, 2022 | 8.990 | 9.185 | 8.870 | 9.100 | 9,604,663 | +0.06(+0.66%) |
May 27, 2022 | 8.990 | 9.115 | 8.860 | 9.040 | 6,684,088 | -0.04(-0.44%) |
May 26, 2022 | 9.020 | 9.210 | 8.990 | 9.080 | 6,788,315 | +0.08(+0.89%) |
May 25, 2022 | 8.430 | 9.060 | 8.410 | 9.000 | 11,458,318 | +0.55(+6.51%) |
May 24, 2022 | 8.430 | 8.500 | 8.260 | 8.450 | 5,366,893 | +0.00(+0.00%) |
May 23, 2022 | 8.560 | 8.640 | 8.415 | 8.450 | 5,730,346 | -0.02(-0.24%) |
May 20, 2022 | 8.400 | 8.520 | 8.190 | 8.470 | 10,508,455 | +0.16(+1.93%) |
May 19, 2022 | 8.230 | 8.430 | 8.210 | 8.310 | 5,903,909 | +0.03(+0.36%) |
May 18, 2022 | 8.330 | 8.498 | 8.230 | 8.280 | 12,418,739 | -0.12(-1.43%) |
May 17, 2022 | 8.130 | 8.520 | 8.130 | 8.400 | 15,639,083 | +0.49(+6.19%) |
May 16, 2022 | 7.700 | 7.960 | 7.670 | 7.910 | 7,737,024 | +0.15(+1.93%) |
May 13, 2022 | 7.630 | 7.855 | 7.620 | 7.760 | 7,569,963 | +0.25(+3.33%) |
May 12, 2022 | 7.270 | 7.595 | 7.230 | 7.510 | 10,402,775 | +0.13(+1.76%) |
May 11, 2022 | 7.490 | 7.735 | 7.370 | 7.380 | 11,378,433 | -0.11(-1.47%) |
May 10, 2022 | 7.570 | 7.750 | 7.260 | 7.490 | 11,526,007 | +0.07(+0.94%) |
May 09, 2022 | 7.670 | 7.705 | 7.360 | 7.420 | 15,358,700 | -0.42(-5.36%) |
May 06, 2022 | 7.900 | 7.910 | 7.680 | 7.840 | 9,014,208 | -0.07(-0.88%) |
May 05, 2022 | 8.230 | 8.310 | 7.815 | 7.910 | 9,841,602 | -0.42(-5.04%) |
May 04, 2022 | 8.410 | 8.540 | 7.880 | 8.330 | 16,236,780 | -0.27(-3.14%) |
May 03, 2022 | 8.390 | 8.870 | 8.300 | 8.600 | 11,039,561 | +0.07(+0.82%) |
May 02, 2022 | 8.550 | 8.655 | 8.270 | 8.530 | 14,265,491 | -0.18(-2.07%) |
Apr 29, 2022 | 8.950 | 9.030 | 8.700 | 8.710 | 6,537,969 | -0.24(-2.68%) |
Apr 28, 2022 | 9.050 | 9.100 | 8.760 | 8.950 | 6,275,730 | +0.03(+0.34%) |
Apr 27, 2022 | 8.840 | 9.000 | 8.730 | 8.920 | 5,756,042 | +0.13(+1.48%) |
Apr 26, 2022 | 9.130 | 9.140 | 8.780 | 8.790 | 5,353,796 | -0.34(-3.72%) |
Apr 25, 2022 | 9.020 | 9.160 | 8.750 | 9.130 | 7,031,954 | +0.01(+0.11%) |
Apr 22, 2022 | 9.370 | 9.430 | 8.990 | 9.120 | 7,910,008 | -0.26(-2.77%) |
Apr 21, 2022 | 9.730 | 9.800 | 9.330 | 9.380 | 7,022,858 | -0.30(-3.10%) |
Apr 20, 2022 | 9.880 | 10.02 | 9.645 | 9.680 | 8,731,833 | -0.50(-4.91%) |
Apr 19, 2022 | 10.15 | 10.32 | 10.09 | 10.18 | 5,399,162 | +0.07(+0.69%) |
Apr 18, 2022 | 10.20 | 10.23 | 10.06 | 10.11 | 5,011,119 | -0.08(-0.79%) |
Apr 14, 2022 | 10.26 | 10.38 | 10.18 | 10.19 | 6,027,617 | -0.09(-0.88%) |
Apr 13, 2022 | 10.11 | 10.31 | 10.04 | 10.28 | 6,074,972 | +0.13(+1.28%) |
Apr 12, 2022 | 10.19 | 10.26 | 10.06 | 10.15 | 7,134,065 | -0.11(-1.07%) |
Apr 11, 2022 | 10.42 | 10.44 | 10.20 | 10.26 | 8,334,622 | -0.14(-1.35%) |
Apr 08, 2022 | 10.22 | 10.50 | 10.08 | 10.40 | 9,685,351 | +0.22(+2.16%) |
Apr 07, 2022 | 10.09 | 10.22 | 10.01 | 10.18 | 8,983,517 | +0.13(+1.29%) |
Apr 06, 2022 | 9.950 | 10.05 | 9.820 | 10.05 | 11,053,006 | +0.08(+0.80%) |
Apr 05, 2022 | 10.03 | 10.42 | 9.830 | 9.970 | 14,978,139 | +0.08(+0.81%) |
Apr 04, 2022 | 9.480 | 9.930 | 9.450 | 9.890 | 12,760,224 | +0.50(+5.32%) |