Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.790 | 6.980 | 6.716 | 6.910 | 208,011 | +0.14(+2.07%) |
Apr 27, 2023 | 6.770 | 6.890 | 6.725 | 6.770 | 325,515 | -0.03(-0.44%) |
Apr 26, 2023 | 6.850 | 6.980 | 6.777 | 6.800 | 301,966 | -0.07(-1.02%) |
Apr 25, 2023 | 6.900 | 6.995 | 6.855 | 6.870 | 285,523 | -0.15(-2.14%) |
Apr 24, 2023 | 6.890 | 7.055 | 6.890 | 7.020 | 286,009 | +0.10(+1.45%) |
Apr 21, 2023 | 7.070 | 7.100 | 6.895 | 6.920 | 577,885 | -0.16(-2.26%) |
Apr 20, 2023 | 7.110 | 7.170 | 7.010 | 7.080 | 477,724 | -0.15(-2.07%) |
Apr 19, 2023 | 7.260 | 7.275 | 7.135 | 7.230 | 368,841 | -0.04(-0.55%) |
Apr 18, 2023 | 7.280 | 7.380 | 7.205 | 7.270 | 260,808 | +0.01(+0.14%) |
Apr 17, 2023 | 7.530 | 7.600 | 7.250 | 7.260 | 494,157 | -0.29(-3.84%) |
Apr 14, 2023 | 7.450 | 7.570 | 7.370 | 7.550 | 291,356 | +0.08(+1.07%) |
Apr 13, 2023 | 7.490 | 7.655 | 7.421 | 7.470 | 366,090 | -0.02(-0.27%) |
Apr 12, 2023 | 7.290 | 7.500 | 7.260 | 7.490 | 411,525 | +0.25(+3.45%) |
Apr 11, 2023 | 7.270 | 7.338 | 7.135 | 7.240 | 354,394 | -0.01(-0.14%) |
Apr 10, 2023 | 7.090 | 7.320 | 7.040 | 7.250 | 737,188 | +0.38(+5.53%) |
Apr 06, 2023 | 7.140 | 7.140 | 6.855 | 6.870 | 358,038 | -0.25(-3.51%) |
Apr 05, 2023 | 7.240 | 7.240 | 7.018 | 7.120 | 302,922 | -0.06(-0.84%) |
Apr 04, 2023 | 7.420 | 7.420 | 7.020 | 7.180 | 419,225 | -0.20(-2.71%) |
Apr 03, 2023 | 7.250 | 7.500 | 7.125 | 7.380 | 1,025,675 | +0.51(+7.42%) |
Mar 31, 2023 | 6.750 | 6.870 | 6.680 | 6.870 | 511,894 | +0.14(+2.08%) |
Mar 30, 2023 | 6.750 | 6.830 | 6.620 | 6.730 | 387,824 | +0.07(+1.05%) |
Mar 29, 2023 | 6.770 | 6.830 | 6.635 | 6.660 | 481,026 | +0.01(+0.15%) |
Mar 28, 2023 | 6.340 | 6.725 | 6.300 | 6.650 | 582,504 | +0.34(+5.39%) |
Mar 27, 2023 | 6.330 | 6.360 | 6.100 | 6.310 | 669,395 | +0.09(+1.45%) |
Mar 24, 2023 | 6.160 | 6.290 | 5.970 | 6.220 | 819,988 | -0.07(-1.11%) |
Mar 23, 2023 | 6.530 | 6.660 | 6.190 | 6.290 | 811,793 | -0.17(-2.63%) |
Mar 22, 2023 | 6.810 | 6.920 | 6.450 | 6.460 | 621,749 | -0.40(-5.83%) |
Mar 21, 2023 | 6.580 | 7.090 | 6.560 | 6.860 | 884,984 | +0.46(+7.19%) |
Mar 20, 2023 | 6.580 | 6.650 | 6.400 | 6.400 | 760,723 | -0.18(-2.74%) |
Mar 17, 2023 | 6.820 | 6.840 | 6.460 | 6.580 | 1,287,682 | -0.38(-5.46%) |
Mar 16, 2023 | 6.750 | 7.220 | 6.700 | 6.960 | 1,577,240 | +0.20(+2.96%) |
Mar 15, 2023 | 6.970 | 6.970 | 6.390 | 6.760 | 1,515,381 | -0.45(-6.24%) |
Mar 14, 2023 | 7.390 | 7.460 | 7.030 | 7.210 | 1,289,498 | -0.07(-0.96%) |
Mar 13, 2023 | 7.740 | 7.970 | 7.100 | 7.280 | 1,607,087 | -0.75(-9.34%) |
Mar 10, 2023 | 9.790 | 9.790 | 7.835 | 8.030 | 3,286,951 | -1.68(-17.30%) |
Mar 09, 2023 | 9.990 | 10.07 | 9.670 | 9.710 | 501,963 | -0.15(-1.52%) |
Mar 08, 2023 | 9.920 | 10.04 | 9.590 | 9.860 | 396,139 | -0.02(-0.20%) |
Mar 07, 2023 | 9.890 | 9.965 | 9.685 | 9.880 | 437,047 | +0.05(+0.51%) |
Mar 06, 2023 | 10.00 | 10.02 | 9.634 | 9.830 | 676,512 | -0.30(-2.96%) |
Mar 03, 2023 | 9.790 | 10.23 | 9.600 | 10.13 | 686,252 | +0.12(+1.20%) |
Mar 02, 2023 | 9.780 | 10.12 | 9.620 | 10.01 | 758,865 | +0.12(+1.21%) |
Mar 01, 2023 | 9.110 | 10.15 | 9.000 | 9.890 | 2,323,852 | +1.51(+18.02%) |
Feb 28, 2023 | 8.610 | 8.720 | 8.370 | 8.380 | 273,259 | -0.09(-1.06%) |
Feb 27, 2023 | 8.370 | 8.540 | 8.224 | 8.470 | 252,780 | +0.16(+1.93%) |
Feb 24, 2023 | 7.930 | 8.340 | 7.930 | 8.310 | 323,250 | +0.22(+2.72%) |
Feb 23, 2023 | 8.120 | 8.260 | 7.925 | 8.090 | 316,869 | +0.18(+2.28%) |
Feb 22, 2023 | 8.000 | 8.070 | 7.780 | 7.910 | 343,067 | -0.09(-1.12%) |
Feb 21, 2023 | 8.170 | 8.290 | 7.970 | 8.000 | 389,213 | -0.14(-1.72%) |
Feb 17, 2023 | 8.200 | 8.245 | 7.982 | 8.140 | 373,953 | -0.22(-2.63%) |
Feb 16, 2023 | 8.450 | 8.613 | 8.320 | 8.360 | 272,128 | -0.25(-2.90%) |
Feb 15, 2023 | 8.500 | 8.620 | 8.330 | 8.610 | 402,171 | -0.11(-1.26%) |
Feb 14, 2023 | 8.670 | 8.900 | 8.570 | 8.720 | 288,762 | -0.06(-0.68%) |
Feb 13, 2023 | 8.740 | 8.790 | 8.470 | 8.780 | 311,150 | +0.01(+0.11%) |
Feb 10, 2023 | 8.060 | 8.809 | 8.060 | 8.770 | 835,306 | +0.91(+11.58%) |
Feb 09, 2023 | 8.330 | 8.367 | 7.830 | 7.860 | 418,821 | -0.36(-4.38%) |
Feb 08, 2023 | 8.470 | 8.520 | 8.190 | 8.220 | 422,564 | -0.22(-2.61%) |
Feb 07, 2023 | 8.010 | 8.440 | 7.870 | 8.440 | 546,666 | +0.50(+6.30%) |
Feb 06, 2023 | 8.050 | 8.120 | 7.760 | 7.940 | 691,040 | -0.04(-0.50%) |
Feb 03, 2023 | 8.090 | 8.500 | 7.960 | 7.980 | 708,717 | -0.21(-2.56%) |
Feb 02, 2023 | 8.400 | 8.400 | 8.095 | 8.190 | 631,061 | -0.25(-2.96%) |
Feb 01, 2023 | 8.600 | 8.660 | 8.080 | 8.440 | 935,820 | -0.22(-2.54%) |
Jan 31, 2023 | 8.760 | 8.840 | 8.560 | 8.660 | 552,872 | -0.09(-1.03%) |
Jan 30, 2023 | 8.800 | 8.930 | 8.610 | 8.750 | 528,685 | -0.34(-3.74%) |
Jan 27, 2023 | 9.300 | 9.350 | 9.060 | 9.090 | 273,129 | -0.26(-2.78%) |
Jan 26, 2023 | 9.270 | 9.360 | 8.950 | 9.350 | 452,503 | +0.29(+3.20%) |
Jan 25, 2023 | 8.890 | 9.110 | 8.680 | 9.060 | 292,169 | +0.08(+0.89%) |
Jan 24, 2023 | 8.970 | 9.040 | 8.820 | 8.980 | 229,801 | +0.02(+0.22%) |
Jan 23, 2023 | 8.990 | 9.080 | 8.840 | 8.960 | 219,256 | +0.06(+0.67%) |
Jan 20, 2023 | 8.930 | 9.020 | 8.700 | 8.900 | 309,478 | +0.09(+1.02%) |
Jan 19, 2023 | 8.580 | 8.900 | 8.540 | 8.810 | 265,825 | +0.14(+1.61%) |
Jan 18, 2023 | 9.050 | 9.219 | 8.652 | 8.670 | 326,402 | -0.30(-3.34%) |
Jan 17, 2023 | 8.850 | 9.140 | 8.810 | 8.970 | 206,121 | +0.11(+1.24%) |
Jan 13, 2023 | 8.790 | 8.960 | 8.660 | 8.860 | 210,785 | +0.09(+1.03%) |
Jan 12, 2023 | 8.800 | 9.100 | 8.705 | 8.770 | 386,733 | +0.13(+1.50%) |
Jan 11, 2023 | 8.700 | 8.860 | 8.629 | 8.640 | 359,616 | -0.01(-0.12%) |
Jan 10, 2023 | 8.450 | 8.670 | 8.220 | 8.650 | 278,476 | +0.23(+2.73%) |
Jan 09, 2023 | 8.500 | 8.650 | 8.340 | 8.420 | 250,078 | +0.20(+2.43%) |
Jan 06, 2023 | 8.350 | 8.524 | 8.140 | 8.220 | 362,693 | +0.10(+1.23%) |
Jan 05, 2023 | 7.810 | 8.350 | 7.700 | 8.120 | 471,714 | +0.19(+2.40%) |
Jan 04, 2023 | 7.770 | 8.055 | 7.770 | 7.930 | 397,211 | -0.02(-0.25%) |
Jan 03, 2023 | 8.760 | 8.790 | 7.740 | 7.950 | 957,787 | -0.84(-9.56%) |
Dec 30, 2022 | 8.460 | 8.831 | 8.445 | 8.790 | 784,532 | +0.24(+2.81%) |
Dec 29, 2022 | 8.370 | 8.620 | 8.311 | 8.550 | 358,532 | +0.09(+1.06%) |
Dec 28, 2022 | 8.940 | 8.940 | 8.290 | 8.460 | 449,577 | -0.48(-5.37%) |
Dec 27, 2022 | 8.590 | 8.940 | 8.530 | 8.940 | 772,389 | +0.54(+6.43%) |
Dec 23, 2022 | 7.790 | 8.430 | 7.740 | 8.400 | 782,074 | +0.61(+7.83%) |
Dec 22, 2022 | 8.050 | 8.050 | 7.480 | 7.790 | 384,319 | -0.28(-3.47%) |
Dec 21, 2022 | 7.680 | 8.120 | 7.470 | 8.070 | 727,356 | +0.65(+8.76%) |
Dec 20, 2022 | 7.150 | 7.513 | 7.150 | 7.420 | 271,599 | +0.24(+3.34%) |
Dec 19, 2022 | 7.350 | 7.480 | 7.120 | 7.180 | 324,129 | -0.16(-2.18%) |
Dec 16, 2022 | 7.110 | 7.360 | 7.030 | 7.340 | 509,820 | -0.05(-0.68%) |
Dec 15, 2022 | 7.270 | 7.430 | 7.190 | 7.390 | 259,327 | +0.11(+1.51%) |
Dec 14, 2022 | 7.400 | 7.490 | 7.180 | 7.280 | 315,628 | -0.01(-0.14%) |
Dec 13, 2022 | 7.370 | 7.429 | 7.110 | 7.290 | 311,398 | +0.19(+2.68%) |
Dec 12, 2022 | 6.800 | 7.180 | 6.800 | 7.100 | 437,772 | +0.31(+4.57%) |
Dec 09, 2022 | 7.010 | 7.060 | 6.730 | 6.790 | 589,602 | -0.20(-2.86%) |
Dec 08, 2022 | 7.530 | 7.560 | 6.920 | 6.990 | 456,287 | -0.28(-3.85%) |
Dec 07, 2022 | 7.620 | 7.640 | 7.250 | 7.270 | 337,226 | -0.24(-3.20%) |
Dec 06, 2022 | 7.550 | 7.800 | 7.390 | 7.510 | 348,556 | -0.17(-2.21%) |
Dec 05, 2022 | 8.300 | 8.475 | 7.650 | 7.680 | 391,633 | -0.62(-7.47%) |
Dec 02, 2022 | 8.000 | 8.370 | 7.970 | 8.300 | 271,937 | +0.18(+2.22%) |
Dec 01, 2022 | 8.450 | 8.500 | 8.090 | 8.120 | 244,340 | -0.16(-1.93%) |
Nov 30, 2022 | 8.550 | 8.580 | 8.200 | 8.280 | 235,825 | -0.04(-0.48%) |
Nov 29, 2022 | 8.550 | 8.550 | 8.200 | 8.320 | 251,983 | +0.00(+0.00%) |
Nov 28, 2022 | 8.170 | 8.460 | 8.128 | 8.320 | 209,562 | -0.26(-3.03%) |
Nov 25, 2022 | 8.600 | 8.780 | 8.580 | 8.580 | 114,113 | -0.01(-0.12%) |
Nov 23, 2022 | 8.540 | 8.600 | 8.360 | 8.590 | 182,737 | -0.14(-1.60%) |
Nov 22, 2022 | 8.450 | 8.770 | 8.290 | 8.730 | 302,858 | +0.43(+5.18%) |
Nov 21, 2022 | 8.060 | 8.310 | 7.680 | 8.300 | 415,136 | -0.05(-0.60%) |
Nov 18, 2022 | 8.300 | 8.480 | 7.920 | 8.350 | 333,926 | -0.27(-3.13%) |
Nov 17, 2022 | 8.480 | 8.650 | 8.400 | 8.620 | 310,860 | -0.09(-1.03%) |
Nov 16, 2022 | 8.760 | 8.840 | 8.560 | 8.710 | 305,764 | -0.23(-2.57%) |
Nov 15, 2022 | 8.800 | 9.020 | 8.550 | 8.940 | 424,161 | +0.27(+3.11%) |
Nov 14, 2022 | 8.790 | 9.069 | 8.660 | 8.670 | 303,031 | -0.11(-1.25%) |
Nov 11, 2022 | 8.840 | 9.020 | 8.690 | 8.780 | 374,029 | +0.15(+1.74%) |
Nov 10, 2022 | 8.670 | 8.910 | 8.440 | 8.630 | 426,800 | +0.22(+2.62%) |
Nov 09, 2022 | 9.040 | 9.110 | 8.340 | 8.410 | 921,098 | -0.87(-9.37%) |
Nov 08, 2022 | 9.430 | 9.430 | 8.990 | 9.280 | 541,953 | -0.23(-2.42%) |
Nov 07, 2022 | 9.460 | 9.945 | 9.450 | 9.510 | 516,238 | +0.21(+2.26%) |
Nov 04, 2022 | 9.490 | 9.610 | 9.080 | 9.300 | 630,748 | +0.20(+2.20%) |
Nov 03, 2022 | 9.050 | 9.390 | 8.830 | 9.100 | 383,470 | +0.05(+0.55%) |
Nov 02, 2022 | 9.820 | 8.830 | 9.050 | 1,725,300 | -1.16(-11.36%) | |
Nov 01, 2022 | 10.09 | 10.38 | 9.974 | 10.21 | 526,770 | +0.32(+3.24%) |
Oct 31, 2022 | 9.540 | 10.05 | 9.520 | 9.890 | 636,438 | +0.29(+3.02%) |
Oct 28, 2022 | 9.650 | 9.860 | 9.051 | 9.600 | 736,400 | +0.21(+2.24%) |
Oct 27, 2022 | 9.620 | 9.660 | 9.340 | 9.390 | 346,254 | +0.00(+0.00%) |
Oct 26, 2022 | 9.380 | 9.640 | 9.275 | 9.390 | 355,818 | +0.04(+0.43%) |
Oct 25, 2022 | 9.100 | 9.390 | 9.080 | 9.350 | 312,523 | +0.27(+2.97%) |
Oct 24, 2022 | 9.480 | 9.530 | 9.040 | 9.080 | 362,170 | -0.43(-4.52%) |
Oct 21, 2022 | 9.450 | 9.560 | 9.210 | 9.510 | 405,714 | +0.12(+1.28%) |
Oct 20, 2022 | 9.340 | 9.700 | 9.290 | 9.390 | 547,525 | +0.13(+1.40%) |
Oct 19, 2022 | 8.780 | 9.470 | 8.780 | 9.260 | 787,185 | +0.49(+5.59%) |
Oct 18, 2022 | 8.840 | 9.030 | 8.500 | 8.770 | 387,726 | -0.06(-0.68%) |
Oct 17, 2022 | 8.400 | 8.859 | 8.400 | 8.830 | 464,962 | +0.49(+5.88%) |
Oct 14, 2022 | 8.760 | 8.860 | 8.325 | 8.340 | 289,873 | -0.56(-6.29%) |
Oct 13, 2022 | 8.660 | 9.130 | 8.410 | 8.900 | 392,651 | +0.07(+0.79%) |
Oct 12, 2022 | 8.630 | 8.950 | 8.390 | 8.830 | 302,038 | +0.10(+1.15%) |
Oct 11, 2022 | 8.330 | 9.000 | 8.230 | 8.730 | 508,421 | +0.16(+1.87%) |
Oct 10, 2022 | 8.770 | 8.900 | 8.420 | 8.570 | 585,071 | -0.23(-2.61%) |
Oct 07, 2022 | 9.080 | 9.200 | 8.700 | 8.800 | 708,753 | -0.25(-2.76%) |
Oct 06, 2022 | 8.740 | 9.130 | 8.680 | 9.050 | 858,736 | +0.26(+2.96%) |
Oct 05, 2022 | 8.270 | 8.830 | 8.110 | 8.790 | 1,278,154 | +0.52(+6.29%) |
Oct 04, 2022 | 7.810 | 8.310 | 7.475 | 8.270 | 874,056 | +0.72(+9.54%) |
Oct 03, 2022 | 7.070 | 7.665 | 7.050 | 7.550 | 1,205,345 | +0.98(+14.92%) |
Sep 30, 2022 | 6.190 | 6.740 | 6.180 | 6.570 | 1,079,839 | +0.26(+4.12%) |
Sep 29, 2022 | 6.070 | 6.340 | 5.930 | 6.310 | 435,623 | +0.18(+2.94%) |
Sep 28, 2022 | 5.680 | 6.250 | 5.680 | 6.130 | 485,154 | +0.46(+8.11%) |
Sep 27, 2022 | 5.830 | 5.910 | 5.620 | 5.670 | 544,982 | +0.01(+0.18%) |
Sep 26, 2022 | 5.880 | 6.020 | 5.625 | 5.660 | 743,849 | -0.33(-5.51%) |
Sep 23, 2022 | 6.230 | 6.240 | 5.890 | 5.990 | 669,201 | -0.59(-8.97%) |
Sep 22, 2022 | 6.820 | 7.100 | 6.541 | 6.580 | 445,885 | -0.22(-3.24%) |
Sep 21, 2022 | 7.190 | 7.200 | 6.780 | 6.800 | 321,091 | -0.19(-2.72%) |
Sep 20, 2022 | 7.160 | 7.170 | 6.780 | 6.990 | 429,251 | -0.28(-3.85%) |
Sep 19, 2022 | 7.050 | 7.320 | 7.030 | 7.270 | 340,725 | -0.16(-2.15%) |
Sep 16, 2022 | 7.530 | 7.530 | 7.075 | 7.430 | 689,977 | -0.22(-2.88%) |
Sep 15, 2022 | 7.940 | 7.960 | 7.560 | 7.650 | 348,176 | -0.48(-5.90%) |
Sep 14, 2022 | 7.600 | 8.370 | 7.600 | 8.130 | 757,416 | +0.61(+8.11%) |
Sep 13, 2022 | 7.800 | 8.033 | 7.324 | 7.520 | 686,980 | -0.46(-5.76%) |
Sep 12, 2022 | 8.060 | 8.240 | 7.900 | 7.980 | 435,946 | +0.01(+0.13%) |
Sep 09, 2022 | 7.380 | 8.015 | 7.350 | 7.970 | 628,565 | +0.82(+11.47%) |
Sep 08, 2022 | 7.180 | 7.370 | 7.070 | 7.150 | 320,384 | -0.02(-0.28%) |
Sep 07, 2022 | 7.220 | 7.335 | 7.030 | 7.170 | 379,968 | -0.19(-2.58%) |
Sep 06, 2022 | 7.870 | 8.120 | 7.335 | 7.360 | 332,952 | -0.39(-5.03%) |
Sep 02, 2022 | 7.600 | 7.760 | 7.429 | 7.750 | 286,382 | +0.46(+6.31%) |
Sep 01, 2022 | 7.260 | 7.500 | 7.010 | 7.290 | 411,039 | -0.16(-2.15%) |
Aug 31, 2022 | 7.150 | 7.630 | 7.110 | 7.450 | 205,154 | +0.05(+0.68%) |
Aug 30, 2022 | 7.870 | 7.870 | 7.290 | 7.400 | 679,057 | -0.63(-7.85%) |
Aug 29, 2022 | 7.620 | 8.290 | 7.620 | 8.030 | 607,584 | +0.37(+4.83%) |
Aug 26, 2022 | 7.940 | 8.110 | 7.660 | 7.660 | 308,554 | -0.25(-3.16%) |
Aug 25, 2022 | 8.020 | 8.090 | 7.770 | 7.910 | 444,555 | -0.01(-0.13%) |
Aug 24, 2022 | 7.750 | 7.960 | 7.530 | 7.920 | 378,202 | +0.26(+3.39%) |
Aug 23, 2022 | 7.650 | 8.240 | 7.530 | 7.660 | 623,399 | +0.25(+3.37%) |
Aug 22, 2022 | 7.470 | 7.560 | 7.180 | 7.410 | 306,517 | -0.10(-1.33%) |
Aug 19, 2022 | 7.640 | 7.865 | 7.500 | 7.510 | 290,836 | -0.28(-3.59%) |
Aug 18, 2022 | 7.250 | 7.880 | 7.240 | 7.790 | 712,539 | +0.68(+9.56%) |
Aug 17, 2022 | 6.830 | 7.310 | 6.810 | 7.110 | 459,101 | +0.08(+1.14%) |
Aug 16, 2022 | 7.450 | 7.640 | 6.950 | 7.030 | 510,815 | -0.34(-4.61%) |
Aug 15, 2022 | 7.200 | 7.400 | 6.870 | 7.370 | 946,441 | -0.15(-1.99%) |
Aug 12, 2022 | 7.100 | 7.530 | 6.900 | 7.520 | 611,747 | +0.40(+5.62%) |
Aug 11, 2022 | 6.420 | 7.155 | 6.420 | 7.120 | 989,124 | +0.85(+13.56%) |
Aug 10, 2022 | 6.110 | 6.380 | 5.920 | 6.270 | 678,027 | +0.17(+2.79%) |
Aug 09, 2022 | 5.980 | 6.270 | 5.960 | 6.100 | 434,404 | +0.16(+2.69%) |
Aug 08, 2022 | 5.960 | 6.080 | 5.810 | 5.940 | 521,269 | -0.08(-1.33%) |
Aug 05, 2022 | 5.850 | 6.300 | 5.850 | 6.020 | 585,624 | +0.05(+0.84%) |
Aug 04, 2022 | 5.950 | 6.350 | 5.760 | 5.970 | 1,032,471 | -0.21(-3.40%) |
Aug 03, 2022 | 6.570 | 6.590 | 6.010 | 6.180 | 1,017,561 | -0.32(-4.92%) |
Aug 02, 2022 | 6.500 | 6.643 | 6.390 | 6.500 | 303,074 | -0.02(-0.31%) |
Aug 01, 2022 | 6.560 | 6.638 | 6.360 | 6.520 | 433,986 | -0.33(-4.82%) |
Jul 29, 2022 | 6.810 | 7.070 | 6.700 | 6.850 | 466,088 | +0.16(+2.39%) |
Jul 28, 2022 | 7.010 | 7.111 | 6.490 | 6.690 | 828,571 | -0.20(-2.90%) |
Jul 27, 2022 | 6.470 | 6.950 | 6.400 | 6.890 | 518,156 | +0.47(+7.32%) |
Jul 26, 2022 | 6.780 | 6.800 | 6.330 | 6.420 | 402,494 | -0.07(-1.08%) |
Jul 25, 2022 | 5.840 | 6.520 | 5.795 | 6.490 | 932,511 | +0.68(+11.70%) |
Jul 22, 2022 | 6.060 | 6.110 | 5.740 | 5.810 | 276,038 | -0.24(-3.97%) |
Jul 21, 2022 | 6.140 | 6.180 | 5.860 | 6.050 | 437,539 | -0.33(-5.17%) |
Jul 20, 2022 | 6.260 | 6.400 | 6.100 | 6.380 | 446,787 | +0.05(+0.79%) |
Jul 19, 2022 | 6.230 | 6.410 | 6.140 | 6.330 | 358,660 | +0.06(+0.96%) |
Jul 18, 2022 | 6.230 | 6.450 | 6.200 | 6.270 | 705,147 | +0.23(+3.81%) |
Jul 15, 2022 | 5.910 | 6.060 | 5.665 | 6.040 | 690,607 | +0.32(+5.59%) |
Jul 14, 2022 | 5.770 | 5.940 | 5.490 | 5.720 | 628,370 | -0.36(-5.92%) |
Jul 13, 2022 | 5.730 | 6.235 | 5.730 | 6.080 | 570,901 | +0.22(+3.75%) |
Jul 12, 2022 | 5.900 | 5.985 | 5.660 | 5.860 | 930,180 | -0.28(-4.56%) |
Jul 11, 2022 | 6.130 | 6.210 | 5.940 | 6.140 | 322,877 | -0.13(-2.07%) |
Jul 08, 2022 | 6.490 | 6.490 | 6.189 | 6.270 | 583,455 | -0.13(-2.03%) |
Jul 07, 2022 | 6.220 | 6.490 | 6.190 | 6.400 | 607,649 | +0.41(+6.84%) |
Jul 06, 2022 | 6.150 | 6.240 | 5.620 | 5.990 | 1,050,368 | -0.26(-4.16%) |
Jul 05, 2022 | 6.250 | 6.290 | 5.870 | 6.250 | 1,252,366 | -0.21(-3.25%) |
Jul 01, 2022 | 6.610 | 6.640 | 6.210 | 6.460 | 668,638 | -0.08(-1.22%) |
Jun 30, 2022 | 6.600 | 6.960 | 6.455 | 6.540 | 683,710 | -0.29(-4.25%) |
Jun 29, 2022 | 7.500 | 7.560 | 6.780 | 6.830 | 1,190,226 | -0.54(-7.33%) |
Jun 28, 2022 | 7.440 | 7.600 | 7.140 | 7.370 | 654,875 | +0.17(+2.36%) |
Jun 27, 2022 | 6.600 | 7.270 | 6.572 | 7.200 | 1,332,341 | +0.64(+9.76%) |
Jun 24, 2022 | 6.800 | 6.980 | 6.520 | 6.560 | 4,869,112 | -0.14(-2.09%) |
Jun 23, 2022 | 7.160 | 7.210 | 6.500 | 6.700 | 1,589,273 | -0.36(-5.10%) |
Jun 22, 2022 | 7.090 | 7.280 | 7.010 | 7.060 | 1,263,973 | -0.53(-6.98%) |
Jun 21, 2022 | 7.380 | 7.760 | 7.320 | 7.590 | 920,728 | +0.38(+5.27%) |
Jun 17, 2022 | 8.120 | 8.230 | 7.150 | 7.210 | 1,590,132 | -0.97(-11.86%) |
Jun 16, 2022 | 7.980 | 8.230 | 7.800 | 8.180 | 1,189,935 | -0.05(-0.61%) |
Jun 15, 2022 | 8.160 | 8.370 | 7.980 | 8.230 | 632,234 | +0.07(+0.86%) |
Jun 14, 2022 | 8.690 | 8.910 | 8.090 | 8.160 | 868,238 | -0.34(-4.00%) |
Jun 13, 2022 | 8.610 | 8.800 | 8.100 | 8.500 | 1,354,904 | -0.61(-6.70%) |
Jun 10, 2022 | 8.740 | 9.240 | 8.620 | 9.110 | 902,922 | +0.21(+2.36%) |
Jun 09, 2022 | 9.390 | 9.420 | 8.880 | 8.900 | 794,222 | -0.63(-6.61%) |
Jun 08, 2022 | 9.650 | 9.740 | 9.200 | 9.530 | 882,694 | -0.06(-0.63%) |
Jun 07, 2022 | 9.650 | 9.860 | 9.420 | 9.590 | 852,431 | -0.09(-0.93%) |
Jun 06, 2022 | 9.610 | 9.790 | 9.410 | 9.680 | 1,036,465 | +0.26(+2.76%) |
Jun 03, 2022 | 9.110 | 9.430 | 9.040 | 9.420 | 645,734 | +0.31(+3.40%) |
Jun 02, 2022 | 9.260 | 9.570 | 9.090 | 9.110 | 579,664 | -0.24(-2.57%) |
Jun 01, 2022 | 9.130 | 9.490 | 9.100 | 9.350 | 969,052 | +0.46(+5.17%) |
May 31, 2022 | 9.280 | 9.640 | 8.690 | 8.890 | 1,022,056 | -0.08(-0.89%) |
May 27, 2022 | 8.580 | 9.190 | 8.520 | 8.970 | 722,454 | +0.40(+4.67%) |
May 26, 2022 | 8.520 | 8.790 | 8.450 | 8.570 | 576,883 | +0.13(+1.54%) |
May 25, 2022 | 7.790 | 8.500 | 7.790 | 8.440 | 1,277,626 | +0.66(+8.48%) |
May 24, 2022 | 7.750 | 7.820 | 7.430 | 7.780 | 400,918 | -0.07(-0.89%) |
May 23, 2022 | 7.460 | 7.900 | 7.340 | 7.850 | 590,021 | +0.47(+6.37%) |
May 20, 2022 | 7.560 | 7.710 | 7.230 | 7.380 | 417,897 | -0.11(-1.47%) |
May 19, 2022 | 7.430 | 7.890 | 7.370 | 7.490 | 567,400 | -0.21(-2.73%) |
May 18, 2022 | 8.120 | 8.270 | 7.455 | 7.700 | 892,995 | -0.30(-3.75%) |
May 17, 2022 | 7.490 | 8.110 | 7.320 | 8.000 | 1,737,565 | +0.67(+9.14%) |
May 16, 2022 | 6.980 | 7.420 | 6.970 | 7.330 | 818,234 | +0.35(+5.01%) |
May 13, 2022 | 6.780 | 7.190 | 6.775 | 6.980 | 1,113,783 | +0.36(+5.44%) |
May 12, 2022 | 6.200 | 6.640 | 5.900 | 6.620 | 1,084,138 | +0.32(+5.08%) |
May 11, 2022 | 6.510 | 6.750 | 6.230 | 6.300 | 810,949 | +0.12(+1.94%) |
May 10, 2022 | 6.660 | 6.670 | 5.930 | 6.180 | 1,487,185 | -0.27(-4.19%) |
May 09, 2022 | 7.310 | 7.310 | 6.430 | 6.450 | 1,247,651 | -1.06(-14.11%) |
May 06, 2022 | 7.500 | 7.760 | 7.250 | 7.510 | 1,212,720 | +0.09(+1.21%) |
May 05, 2022 | 7.530 | 7.660 | 7.064 | 7.420 | 1,094,534 | -0.20(-2.62%) |
May 04, 2022 | 7.270 | 7.635 | 7.060 | 7.620 | 968,744 | +0.53(+7.48%) |
May 03, 2022 | 6.690 | 7.200 | 6.690 | 7.090 | 702,754 | +0.42(+6.30%) |