Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.271 | 6.344 | 6.253 | 6.271 | 126,427 | -0.03(-0.43%) |
Jul 28, 2023 | 6.335 | 6.344 | 6.226 | 6.298 | 141,974 | +0.00(+0.00%) |
Jul 27, 2023 | 6.462 | 6.480 | 6.298 | 6.298 | 90,266 | -0.15(-2.39%) |
Jul 26, 2023 | 6.426 | 6.480 | 6.398 | 6.453 | 212,931 | +0.06(+1.00%) |
Jul 25, 2023 | 6.417 | 6.462 | 6.339 | 6.389 | 154,932 | -0.03(-0.42%) |
Jul 24, 2023 | 6.462 | 6.526 | 6.362 | 6.417 | 126,591 | -0.05(-0.70%) |
Jul 21, 2023 | 6.498 | 6.535 | 6.426 | 6.462 | 346,187 | -0.01(-0.14%) |
Jul 20, 2023 | 6.498 | 6.508 | 6.444 | 6.471 | 292,976 | +0.00(+0.00%) |
Jul 19, 2023 | 6.435 | 6.544 | 6.435 | 6.471 | 214,762 | +0.05(+0.85%) |
Jul 18, 2023 | 6.426 | 6.489 | 6.393 | 6.417 | 292,830 | +0.01(+0.14%) |
Jul 17, 2023 | 6.398 | 6.444 | 6.353 | 6.408 | 153,718 | -0.03(-0.42%) |
Jul 14, 2023 | 6.462 | 6.462 | 6.371 | 6.435 | 151,997 | -0.01(-0.14%) |
Jul 13, 2023 | 6.362 | 6.489 | 6.362 | 6.444 | 227,123 | +0.11(+1.72%) |
Jul 12, 2023 | 6.362 | 6.408 | 6.321 | 6.335 | 170,894 | +0.00(+0.00%) |
Jul 11, 2023 | 6.262 | 6.362 | 6.253 | 6.335 | 165,896 | +0.08(+1.31%) |
Jul 10, 2023 | 6.144 | 6.280 | 6.135 | 6.253 | 603,401 | +0.11(+1.78%) |
Jul 07, 2023 | 6.171 | 6.280 | 6.108 | 6.144 | 561,475 | -0.01(-0.15%) |
Jul 06, 2023 | 6.162 | 6.208 | 6.053 | 6.153 | 292,341 | -0.07(-1.17%) |
Jul 05, 2023 | 6.244 | 6.253 | 5.971 | 6.226 | 526,260 | -0.09(-1.44%) |
Jul 03, 2023 | 6.171 | 6.398 | 6.126 | 6.317 | 922,220 | +0.75(+13.38%) |
Jun 30, 2023 | 5.562 | 5.671 | 5.544 | 5.571 | 367,594 | +0.11(+2.00%) |
Jun 29, 2023 | 5.290 | 5.544 | 5.235 | 5.462 | 573,317 | +0.19(+3.62%) |
Jun 28, 2023 | 5.208 | 5.271 | 5.191 | 5.271 | 105,297 | +0.06(+1.22%) |
Jun 27, 2023 | 5.171 | 5.226 | 5.135 | 5.208 | 373,222 | +0.03(+0.53%) |
Jun 26, 2023 | 5.090 | 5.240 | 5.070 | 5.181 | 187,683 | +0.08(+1.60%) |
Jun 23, 2023 | 5.135 | 5.226 | 5.072 | 5.099 | 80,567 | -0.13(-2.43%) |
Jun 22, 2023 | 5.271 | 5.271 | 5.162 | 5.226 | 129,375 | -0.03(-0.52%) |
Jun 21, 2023 | 5.271 | 5.294 | 5.226 | 5.253 | 109,180 | -0.02(-0.34%) |
Jun 20, 2023 | 5.408 | 5.408 | 5.253 | 5.271 | 182,657 | -0.09(-1.69%) |
Jun 16, 2023 | 5.426 | 5.444 | 5.326 | 5.362 | 121,661 | -0.02(-0.34%) |
Jun 15, 2023 | 5.408 | 5.486 | 5.353 | 5.381 | 137,939 | -0.02(-0.34%) |
Jun 14, 2023 | 5.481 | 5.494 | 5.317 | 5.399 | 140,156 | +0.02(+0.34%) |
Jun 13, 2023 | 5.331 | 5.426 | 5.331 | 5.381 | 161,503 | +0.02(+0.34%) |
Jun 12, 2023 | 5.344 | 5.408 | 5.235 | 5.362 | 107,530 | +0.05(+0.85%) |
Jun 09, 2023 | 5.226 | 5.317 | 5.208 | 5.317 | 78,400 | +0.09(+1.74%) |
Jun 08, 2023 | 5.226 | 5.226 | 5.135 | 5.226 | 106,836 | +0.05(+0.88%) |
Jun 07, 2023 | 5.253 | 5.281 | 5.178 | 5.181 | 76,195 | -0.01(-0.18%) |
Jun 06, 2023 | 5.117 | 5.249 | 5.099 | 5.190 | 151,003 | +0.08(+1.60%) |
Jun 05, 2023 | 5.144 | 5.226 | 5.072 | 5.108 | 106,853 | -0.07(-1.40%) |
Jun 02, 2023 | 5.099 | 5.253 | 5.090 | 5.181 | 565,096 | +0.15(+2.89%) |
Jun 01, 2023 | 4.999 | 5.083 | 4.967 | 5.035 | 88,720 | +0.04(+0.73%) |
May 31, 2023 | 5.117 | 5.153 | 4.981 | 4.999 | 161,222 | -0.09(-1.79%) |
May 30, 2023 | 4.953 | 5.126 | 4.917 | 5.090 | 139,555 | +0.17(+3.51%) |
May 26, 2023 | 4.735 | 4.962 | 4.717 | 4.917 | 185,323 | +0.13(+2.66%) |
May 25, 2023 | 4.881 | 4.881 | 4.708 | 4.790 | 102,579 | -0.12(-2.41%) |
May 24, 2023 | 4.962 | 4.976 | 4.862 | 4.908 | 76,018 | -0.06(-1.28%) |
May 23, 2023 | 5.008 | 5.108 | 4.972 | 4.972 | 127,292 | -0.01(-0.18%) |
May 22, 2023 | 5.017 | 5.017 | 4.908 | 4.981 | 122,378 | -0.01(-0.18%) |
May 19, 2023 | 5.026 | 5.053 | 4.944 | 4.990 | 206,140 | -0.02(-0.36%) |
May 18, 2023 | 4.881 | 5.017 | 4.881 | 5.008 | 128,731 | +0.14(+2.80%) |
May 17, 2023 | 4.817 | 4.917 | 4.763 | 4.872 | 157,036 | +0.06(+1.32%) |
May 16, 2023 | 4.817 | 4.817 | 4.681 | 4.808 | 230,190 | +0.01(+0.19%) |
May 15, 2023 | 4.844 | 4.899 | 4.753 | 4.799 | 112,031 | -0.05(-0.94%) |
May 12, 2023 | 4.844 | 4.935 | 4.808 | 4.844 | 197,609 | -0.06(-1.30%) |
May 11, 2023 | 4.864 | 4.917 | 4.711 | 4.908 | 456,272 | +0.05(+1.08%) |
May 10, 2023 | 5.004 | 5.004 | 4.803 | 4.855 | 185,083 | -0.05(-1.07%) |
May 09, 2023 | 4.864 | 5.022 | 4.759 | 4.908 | 197,897 | +0.05(+1.08%) |
May 08, 2023 | 4.873 | 5.048 | 4.776 | 4.855 | 241,828 | -0.04(-0.72%) |
May 05, 2023 | 5.188 | 5.302 | 4.847 | 4.890 | 307,716 | -0.31(-5.90%) |
May 04, 2023 | 5.258 | 5.346 | 5.188 | 5.197 | 138,954 | -0.08(-1.50%) |
May 03, 2023 | 5.355 | 5.460 | 5.258 | 5.276 | 138,207 | -0.01(-0.17%) |
May 02, 2023 | 5.495 | 5.521 | 5.241 | 5.285 | 149,355 | -0.18(-3.37%) |
May 01, 2023 | 5.793 | 5.802 | 5.460 | 5.469 | 99,321 | -0.30(-5.17%) |
Apr 28, 2023 | 5.679 | 5.793 | 5.679 | 5.767 | 80,997 | +0.05(+0.92%) |
Apr 27, 2023 | 5.635 | 5.714 | 5.613 | 5.714 | 68,723 | +0.12(+2.19%) |
Apr 26, 2023 | 5.688 | 5.732 | 5.530 | 5.592 | 96,342 | -0.12(-2.15%) |
Apr 25, 2023 | 5.819 | 5.871 | 5.705 | 5.714 | 37,687 | -0.15(-2.54%) |
Apr 24, 2023 | 5.933 | 5.993 | 5.784 | 5.863 | 41,802 | -0.02(-0.30%) |
Apr 21, 2023 | 5.890 | 5.898 | 5.767 | 5.881 | 64,252 | +0.01(+0.15%) |
Apr 20, 2023 | 5.907 | 6.074 | 5.863 | 5.872 | 38,351 | -0.02(-0.30%) |
Apr 19, 2023 | 5.890 | 5.942 | 5.819 | 5.890 | 93,929 | +0.02(+0.30%) |
Apr 18, 2023 | 5.960 | 5.998 | 5.872 | 5.872 | 67,275 | -0.09(-1.47%) |
Apr 17, 2023 | 5.863 | 5.995 | 5.802 | 5.960 | 82,642 | +0.09(+1.49%) |
Apr 14, 2023 | 6.003 | 6.003 | 5.819 | 5.872 | 62,898 | -0.11(-1.90%) |
Apr 13, 2023 | 5.968 | 5.986 | 5.837 | 5.986 | 50,257 | +0.01(+0.15%) |
Apr 12, 2023 | 5.995 | 6.003 | 5.863 | 5.977 | 63,645 | +0.06(+1.04%) |
Apr 11, 2023 | 5.925 | 5.995 | 5.811 | 5.916 | 76,773 | +0.04(+0.75%) |
Apr 10, 2023 | 5.933 | 5.942 | 5.670 | 5.872 | 75,244 | -0.06(-1.03%) |
Apr 06, 2023 | 6.012 | 6.012 | 5.898 | 5.933 | 24,576 | -0.07(-1.17%) |
Apr 05, 2023 | 5.925 | 6.003 | 5.881 | 6.003 | 47,961 | +0.10(+1.63%) |
Apr 04, 2023 | 5.951 | 5.951 | 5.841 | 5.907 | 56,052 | +0.00(+0.00%) |
Apr 03, 2023 | 5.793 | 5.967 | 5.790 | 5.907 | 85,269 | +0.14(+2.43%) |
Mar 31, 2023 | 5.662 | 5.793 | 5.627 | 5.767 | 85,392 | +0.17(+2.97%) |
Mar 30, 2023 | 5.644 | 5.653 | 5.539 | 5.600 | 82,886 | +0.00(+0.00%) |
Mar 29, 2023 | 5.670 | 5.670 | 5.565 | 5.600 | 70,166 | -0.02(-0.31%) |
Mar 28, 2023 | 5.635 | 5.714 | 5.539 | 5.618 | 155,165 | -0.04(-0.62%) |
Mar 27, 2023 | 5.741 | 5.802 | 5.557 | 5.653 | 63,665 | +0.02(+0.31%) |
Mar 24, 2023 | 5.478 | 5.635 | 5.399 | 5.635 | 108,864 | +0.15(+2.72%) |
Mar 23, 2023 | 5.530 | 5.573 | 5.478 | 5.486 | 103,898 | -0.01(-0.16%) |
Mar 22, 2023 | 5.609 | 5.662 | 5.495 | 5.495 | 73,161 | -0.10(-1.72%) |
Mar 21, 2023 | 5.451 | 5.644 | 5.451 | 5.592 | 124,813 | +0.23(+4.25%) |
Mar 20, 2023 | 5.188 | 5.407 | 5.188 | 5.364 | 207,980 | +0.16(+3.03%) |
Mar 17, 2023 | 5.574 | 5.628 | 5.180 | 5.206 | 216,114 | -0.37(-6.60%) |
Mar 16, 2023 | 5.495 | 5.627 | 5.443 | 5.574 | 206,740 | -0.07(-1.24%) |
Mar 15, 2023 | 5.737 | 5.804 | 5.534 | 5.644 | 243,821 | -0.13(-2.34%) |
Mar 14, 2023 | 5.813 | 5.923 | 5.745 | 5.779 | 349,343 | +0.15(+2.70%) |
Mar 13, 2023 | 5.889 | 5.889 | 5.509 | 5.627 | 283,092 | -0.29(-4.85%) |
Mar 10, 2023 | 6.058 | 6.108 | 5.906 | 5.914 | 184,394 | -0.12(-1.96%) |
Mar 09, 2023 | 6.192 | 6.214 | 5.990 | 6.032 | 164,937 | -0.13(-2.19%) |
Mar 08, 2023 | 6.218 | 6.260 | 6.062 | 6.167 | 126,926 | -0.03(-0.54%) |
Mar 07, 2023 | 6.370 | 6.454 | 6.167 | 6.201 | 134,584 | -0.22(-3.42%) |
Mar 06, 2023 | 6.538 | 6.581 | 6.412 | 6.420 | 160,528 | -0.07(-1.04%) |
Mar 03, 2023 | 6.918 | 6.918 | 6.484 | 6.488 | 377,585 | -0.53(-7.57%) |
Mar 02, 2023 | 6.893 | 7.087 | 6.791 | 7.019 | 60,821 | +0.03(+0.48%) |
Mar 01, 2023 | 7.028 | 7.078 | 6.910 | 6.986 | 52,513 | -0.08(-1.19%) |
Feb 28, 2023 | 7.306 | 7.365 | 7.070 | 7.070 | 75,540 | -0.26(-3.57%) |
Feb 27, 2023 | 7.382 | 7.424 | 7.301 | 7.331 | 41,344 | -0.02(-0.23%) |
Feb 24, 2023 | 7.323 | 7.365 | 7.129 | 7.348 | 59,120 | +0.03(+0.35%) |
Feb 23, 2023 | 7.441 | 7.492 | 7.163 | 7.323 | 158,929 | -0.06(-0.80%) |
Feb 22, 2023 | 7.466 | 7.534 | 7.382 | 7.382 | 85,131 | -0.03(-0.45%) |
Feb 21, 2023 | 7.601 | 7.601 | 7.365 | 7.416 | 99,801 | -0.26(-3.41%) |
Feb 17, 2023 | 7.492 | 7.694 | 7.483 | 7.677 | 75,890 | +0.16(+2.13%) |
Feb 16, 2023 | 7.483 | 7.551 | 7.340 | 7.517 | 75,890 | +0.01(+0.11%) |
Feb 15, 2023 | 7.475 | 7.525 | 7.424 | 7.509 | 25,737 | -0.03(-0.45%) |
Feb 14, 2023 | 7.559 | 7.601 | 7.433 | 7.542 | 61,625 | -0.08(-1.11%) |
Feb 13, 2023 | 7.416 | 7.627 | 7.416 | 7.627 | 34,024 | +0.17(+2.26%) |
Feb 10, 2023 | 7.340 | 7.458 | 7.273 | 7.458 | 94,102 | +0.09(+1.26%) |
Feb 09, 2023 | 7.399 | 7.500 | 7.315 | 7.365 | 109,995 | +0.02(+0.23%) |
Feb 08, 2023 | 7.188 | 7.390 | 7.146 | 7.348 | 69,896 | +0.13(+1.87%) |
Feb 07, 2023 | 7.289 | 7.357 | 7.171 | 7.213 | 81,006 | -0.07(-0.93%) |
Feb 06, 2023 | 7.323 | 7.416 | 7.256 | 7.281 | 66,699 | -0.12(-1.60%) |
Feb 03, 2023 | 7.466 | 7.483 | 7.399 | 7.399 | 43,835 | -0.13(-1.79%) |
Feb 02, 2023 | 7.424 | 7.795 | 7.365 | 7.534 | 131,348 | +0.11(+1.48%) |
Feb 01, 2023 | 7.390 | 7.496 | 7.348 | 7.424 | 132,215 | +0.03(+0.34%) |
Jan 31, 2023 | 7.256 | 7.433 | 7.247 | 7.399 | 63,938 | +0.14(+1.98%) |
Jan 30, 2023 | 7.348 | 7.365 | 7.247 | 7.256 | 47,096 | -0.08(-1.15%) |
Jan 27, 2023 | 7.222 | 7.382 | 7.154 | 7.340 | 64,483 | +0.05(+0.69%) |
Jan 26, 2023 | 7.441 | 7.475 | 7.230 | 7.289 | 69,597 | -0.09(-1.26%) |
Jan 25, 2023 | 7.256 | 7.382 | 7.256 | 7.382 | 42,756 | +0.03(+0.46%) |
Jan 24, 2023 | 7.466 | 7.534 | 7.348 | 7.348 | 41,654 | -0.08(-1.02%) |
Jan 23, 2023 | 7.298 | 7.542 | 7.272 | 7.424 | 88,409 | +0.04(+0.57%) |
Jan 20, 2023 | 7.315 | 7.382 | 7.256 | 7.382 | 68,956 | +0.09(+1.27%) |
Jan 19, 2023 | 7.289 | 7.407 | 7.207 | 7.289 | 76,771 | -0.05(-0.69%) |
Jan 18, 2023 | 7.374 | 7.492 | 7.061 | 7.340 | 61,140 | -0.03(-0.34%) |
Jan 17, 2023 | 7.256 | 7.382 | 7.239 | 7.365 | 61,522 | +0.13(+1.75%) |
Jan 13, 2023 | 7.070 | 7.239 | 7.045 | 7.239 | 41,757 | +0.19(+2.75%) |
Jan 12, 2023 | 6.926 | 7.087 | 6.851 | 7.045 | 86,848 | +0.16(+2.33%) |
Jan 11, 2023 | 6.791 | 6.918 | 6.791 | 6.884 | 72,466 | +0.11(+1.62%) |
Jan 10, 2023 | 6.581 | 6.800 | 6.538 | 6.775 | 73,183 | +0.15(+2.29%) |
Jan 09, 2023 | 6.657 | 6.732 | 6.597 | 6.623 | 50,644 | +0.04(+0.64%) |
Jan 06, 2023 | 6.420 | 6.597 | 6.378 | 6.581 | 44,115 | +0.24(+3.72%) |
Jan 05, 2023 | 6.437 | 6.462 | 6.335 | 6.344 | 26,113 | -0.08(-1.31%) |
Jan 04, 2023 | 6.294 | 6.480 | 6.260 | 6.429 | 118,600 | +0.24(+3.81%) |
Jan 03, 2023 | 6.192 | 6.311 | 6.167 | 6.192 | 45,897 | +0.08(+1.24%) |
Dec 30, 2022 | 6.058 | 6.167 | 5.990 | 6.117 | 89,800 | +0.02(+0.28%) |
Dec 29, 2022 | 6.074 | 6.184 | 5.998 | 6.100 | 107,998 | +0.08(+1.40%) |
Dec 28, 2022 | 6.091 | 6.108 | 5.923 | 6.015 | 126,307 | -0.04(-0.70%) |
Dec 27, 2022 | 6.091 | 6.133 | 5.956 | 6.058 | 121,650 | -0.06(-0.97%) |
Dec 23, 2022 | 6.125 | 6.218 | 6.015 | 6.117 | 107,519 | +0.00(+0.00%) |
Dec 22, 2022 | 6.125 | 6.150 | 6.007 | 6.117 | 86,599 | -0.08(-1.23%) |
Dec 21, 2022 | 6.184 | 6.260 | 6.159 | 6.192 | 63,078 | +0.06(+0.96%) |
Dec 20, 2022 | 6.142 | 6.243 | 6.117 | 6.133 | 61,522 | -0.03(-0.41%) |
Dec 19, 2022 | 6.235 | 6.311 | 6.150 | 6.159 | 89,133 | -0.06(-0.95%) |
Dec 16, 2022 | 6.319 | 6.319 | 6.184 | 6.218 | 143,675 | -0.10(-1.60%) |
Dec 15, 2022 | 6.344 | 6.370 | 6.277 | 6.319 | 68,257 | -0.06(-0.93%) |
Dec 14, 2022 | 6.353 | 6.412 | 6.310 | 6.378 | 146,220 | +0.03(+0.53%) |
Dec 13, 2022 | 6.370 | 6.475 | 6.344 | 6.344 | 79,730 | +0.00(+0.00%) |
Dec 12, 2022 | 6.378 | 6.387 | 6.302 | 6.344 | 140,333 | -0.04(-0.66%) |
Dec 09, 2022 | 6.353 | 6.412 | 6.327 | 6.387 | 32,557 | +0.03(+0.40%) |
Dec 08, 2022 | 6.395 | 6.395 | 6.328 | 6.361 | 89,148 | +0.00(+0.00%) |
Dec 07, 2022 | 6.344 | 6.395 | 6.327 | 6.361 | 40,829 | -0.02(-0.26%) |
Dec 06, 2022 | 6.446 | 6.446 | 6.336 | 6.378 | 75,469 | -0.04(-0.66%) |
Dec 05, 2022 | 6.572 | 6.609 | 6.403 | 6.420 | 85,366 | -0.19(-2.81%) |
Dec 02, 2022 | 6.581 | 6.624 | 6.564 | 6.606 | 46,768 | -0.04(-0.63%) |
Dec 01, 2022 | 6.581 | 6.673 | 6.564 | 6.648 | 81,949 | +0.07(+1.03%) |
Nov 30, 2022 | 6.589 | 6.614 | 6.437 | 6.581 | 89,035 | -0.01(-0.13%) |
Nov 29, 2022 | 6.564 | 6.623 | 6.522 | 6.589 | 57,982 | +0.05(+0.77%) |
Nov 28, 2022 | 6.564 | 6.593 | 6.530 | 6.538 | 67,384 | -0.08(-1.15%) |
Nov 25, 2022 | 6.589 | 6.643 | 6.547 | 6.614 | 56,302 | +0.07(+1.03%) |
Nov 23, 2022 | 6.572 | 6.597 | 6.522 | 6.547 | 59,901 | +0.00(+0.00%) |
Nov 22, 2022 | 6.597 | 6.606 | 6.538 | 6.547 | 60,543 | -0.03(-0.51%) |
Nov 21, 2022 | 6.581 | 6.596 | 6.479 | 6.581 | 135,177 | +0.00(+0.00%) |
Nov 18, 2022 | 6.631 | 6.631 | 6.530 | 6.581 | 46,813 | +0.05(+0.78%) |
Nov 17, 2022 | 6.513 | 6.530 | 6.387 | 6.530 | 65,292 | -0.04(-0.64%) |
Nov 16, 2022 | 6.876 | 6.876 | 6.522 | 6.572 | 93,414 | -0.30(-4.42%) |
Nov 15, 2022 | 6.876 | 6.910 | 6.800 | 6.876 | 101,237 | +0.10(+1.49%) |
Nov 14, 2022 | 7.078 | 7.078 | 6.766 | 6.775 | 146,802 | -0.30(-4.18%) |
Nov 11, 2022 | 6.915 | 7.103 | 6.915 | 7.070 | 144,233 | +0.19(+2.73%) |
Nov 10, 2022 | 6.629 | 6.906 | 6.629 | 6.882 | 219,758 | +0.26(+3.95%) |
Nov 09, 2022 | 6.629 | 6.661 | 6.547 | 6.620 | 108,372 | -0.06(-0.86%) |
Nov 08, 2022 | 6.694 | 6.727 | 6.612 | 6.678 | 50,235 | +0.00(+0.00%) |
Nov 07, 2022 | 6.620 | 6.710 | 6.612 | 6.678 | 121,105 | +0.08(+1.24%) |
Nov 04, 2022 | 6.588 | 6.744 | 6.498 | 6.596 | 105,144 | -0.07(-0.98%) |
Nov 03, 2022 | 6.743 | 6.755 | 6.580 | 6.661 | 51,218 | -0.12(-1.81%) |
Nov 02, 2022 | 6.955 | 6.972 | 6.702 | 6.784 | 75,413 | -0.16(-2.24%) |
Nov 01, 2022 | 7.029 | 7.090 | 6.727 | 6.939 | 93,146 | +0.00(+0.00%) |
Oct 31, 2022 | 6.980 | 7.078 | 6.894 | 6.939 | 75,412 | -0.08(-1.16%) |
Oct 28, 2022 | 6.906 | 7.021 | 6.849 | 7.021 | 42,561 | +0.15(+2.14%) |
Oct 27, 2022 | 6.776 | 6.980 | 6.776 | 6.874 | 52,972 | +0.18(+2.69%) |
Oct 26, 2022 | 6.588 | 6.767 | 6.588 | 6.694 | 54,493 | +0.16(+2.50%) |
Oct 25, 2022 | 6.269 | 6.608 | 6.187 | 6.530 | 64,853 | +0.31(+4.99%) |
Oct 24, 2022 | 6.228 | 6.351 | 6.171 | 6.220 | 41,843 | +0.07(+1.20%) |
Oct 21, 2022 | 6.171 | 6.220 | 6.114 | 6.146 | 32,360 | +0.01(+0.13%) |
Oct 20, 2022 | 6.212 | 6.310 | 6.093 | 6.138 | 45,937 | -0.06(-0.92%) |
Oct 19, 2022 | 6.277 | 6.302 | 6.097 | 6.195 | 61,168 | -0.24(-3.68%) |
Oct 18, 2022 | 6.547 | 6.604 | 6.326 | 6.432 | 58,054 | +0.11(+1.81%) |
Oct 17, 2022 | 6.383 | 6.514 | 6.285 | 6.318 | 51,948 | -0.05(-0.77%) |
Oct 14, 2022 | 6.408 | 6.498 | 6.326 | 6.367 | 80,743 | -0.02(-0.26%) |
Oct 13, 2022 | 6.122 | 6.453 | 6.016 | 6.383 | 77,208 | +0.11(+1.83%) |
Oct 12, 2022 | 6.400 | 6.400 | 6.146 | 6.269 | 50,350 | -0.07(-1.16%) |
Oct 11, 2022 | 6.081 | 6.400 | 5.991 | 6.342 | 103,473 | +0.27(+4.44%) |
Oct 10, 2022 | 6.154 | 6.285 | 6.065 | 6.073 | 70,921 | -0.16(-2.49%) |
Oct 07, 2022 | 6.408 | 6.408 | 6.138 | 6.228 | 100,592 | -0.20(-3.05%) |
Oct 06, 2022 | 6.522 | 6.588 | 6.333 | 6.424 | 50,461 | -0.11(-1.75%) |
Oct 05, 2022 | 6.645 | 6.661 | 6.367 | 6.539 | 54,074 | -0.24(-3.50%) |
Oct 04, 2022 | 6.359 | 6.800 | 6.359 | 6.776 | 147,269 | +0.51(+8.22%) |
Oct 03, 2022 | 6.195 | 6.359 | 5.991 | 6.261 | 96,751 | +0.12(+2.00%) |
Sep 30, 2022 | 6.187 | 6.326 | 6.097 | 6.138 | 159,625 | -0.03(-0.53%) |
Sep 29, 2022 | 6.547 | 6.547 | 6.130 | 6.171 | 114,986 | -0.45(-6.79%) |
Sep 28, 2022 | 6.367 | 6.637 | 6.367 | 6.620 | 102,683 | +0.28(+4.38%) |
Sep 27, 2022 | 6.424 | 6.481 | 6.301 | 6.342 | 86,577 | -0.05(-0.77%) |
Sep 26, 2022 | 6.947 | 7.020 | 6.383 | 6.392 | 198,134 | -0.56(-8.11%) |
Sep 23, 2022 | 7.119 | 7.150 | 6.947 | 6.955 | 122,889 | -0.35(-4.81%) |
Sep 22, 2022 | 7.479 | 7.479 | 7.299 | 7.307 | 75,087 | -0.20(-2.61%) |
Sep 21, 2022 | 7.552 | 7.601 | 7.462 | 7.503 | 68,723 | -0.02(-0.22%) |
Sep 20, 2022 | 7.528 | 7.683 | 7.462 | 7.519 | 85,839 | -0.06(-0.76%) |
Sep 19, 2022 | 7.503 | 7.593 | 7.503 | 7.577 | 67,852 | +0.03(+0.43%) |
Sep 16, 2022 | 7.331 | 7.552 | 7.299 | 7.544 | 88,163 | +0.19(+2.56%) |
Sep 15, 2022 | 7.421 | 7.528 | 7.348 | 7.356 | 67,023 | -0.11(-1.53%) |
Sep 14, 2022 | 7.291 | 7.479 | 7.274 | 7.470 | 104,738 | +0.18(+2.47%) |
Sep 13, 2022 | 7.356 | 7.511 | 7.242 | 7.291 | 62,772 | -0.18(-2.41%) |
Sep 12, 2022 | 7.438 | 7.601 | 7.430 | 7.470 | 72,768 | +0.04(+0.55%) |
Sep 09, 2022 | 7.323 | 7.479 | 7.299 | 7.430 | 64,883 | +0.16(+2.13%) |
Sep 08, 2022 | 7.168 | 7.317 | 7.168 | 7.274 | 68,524 | +0.02(+0.23%) |
Sep 07, 2022 | 7.111 | 7.291 | 7.111 | 7.258 | 93,817 | +0.08(+1.14%) |
Sep 06, 2022 | 7.348 | 7.344 | 7.111 | 7.176 | 93,591 | -0.13(-1.79%) |
Sep 02, 2022 | 7.356 | 7.438 | 7.258 | 7.307 | 93,962 | +0.00(+0.00%) |
Sep 01, 2022 | 7.356 | 7.560 | 7.242 | 7.307 | 143,875 | -0.09(-1.22%) |
Aug 31, 2022 | 7.462 | 7.544 | 7.397 | 7.397 | 76,066 | -0.02(-0.22%) |
Aug 30, 2022 | 7.716 | 7.716 | 7.389 | 7.413 | 64,108 | -0.29(-3.82%) |
Aug 29, 2022 | 7.618 | 7.765 | 7.480 | 7.707 | 140,273 | -0.02(-0.21%) |
Aug 26, 2022 | 7.806 | 7.825 | 7.724 | 7.724 | 41,869 | -0.09(-1.15%) |
Aug 25, 2022 | 7.765 | 7.855 | 7.761 | 7.814 | 32,607 | +0.10(+1.27%) |
Aug 24, 2022 | 7.830 | 7.830 | 7.716 | 7.716 | 43,377 | -0.07(-0.94%) |
Aug 23, 2022 | 7.781 | 7.838 | 7.724 | 7.789 | 51,985 | +0.01(+0.10%) |
Aug 22, 2022 | 7.969 | 7.977 | 7.757 | 7.781 | 101,233 | -0.27(-3.35%) |
Aug 19, 2022 | 8.018 | 8.132 | 7.953 | 8.051 | 124,786 | +0.00(+0.00%) |
Aug 18, 2022 | 7.977 | 8.092 | 7.977 | 8.051 | 44,427 | +0.07(+0.82%) |
Aug 17, 2022 | 8.092 | 8.104 | 7.985 | 7.985 | 89,238 | -0.17(-2.10%) |
Aug 16, 2022 | 8.247 | 8.292 | 8.149 | 8.157 | 159,250 | -0.16(-1.96%) |
Aug 15, 2022 | 8.263 | 8.320 | 8.214 | 8.320 | 61,160 | +0.02(+0.20%) |
Aug 12, 2022 | 8.435 | 8.442 | 8.253 | 8.304 | 134,746 | -0.14(-1.65%) |
Aug 11, 2022 | 8.300 | 8.443 | 8.260 | 8.443 | 132,990 | +0.19(+2.32%) |
Aug 10, 2022 | 8.268 | 8.363 | 8.204 | 8.252 | 141,336 | +0.06(+0.68%) |
Aug 09, 2022 | 8.332 | 8.332 | 8.021 | 8.196 | 158,904 | -0.14(-1.63%) |
Aug 08, 2022 | 8.124 | 8.332 | 8.124 | 8.332 | 119,321 | +0.26(+3.26%) |
Aug 05, 2022 | 8.108 | 8.180 | 7.957 | 8.069 | 197,413 | -0.54(-6.29%) |
Aug 04, 2022 | 8.706 | 8.706 | 8.515 | 8.610 | 91,291 | -0.04(-0.46%) |
Aug 03, 2022 | 8.730 | 8.881 | 8.610 | 8.650 | 54,570 | +0.02(+0.18%) |
Aug 02, 2022 | 8.881 | 8.929 | 8.605 | 8.634 | 176,349 | -0.22(-2.43%) |