Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.060 | 7.400 | 7.050 | 7.370 | 1,768,757 | +0.25(+3.51%) |
Apr 27, 2023 | 7.090 | 7.175 | 6.985 | 7.120 | 1,253,478 | +0.06(+0.85%) |
Apr 26, 2023 | 7.120 | 7.170 | 6.930 | 7.060 | 2,153,957 | -0.06(-0.84%) |
Apr 25, 2023 | 7.490 | 7.540 | 7.100 | 7.120 | 2,676,204 | -0.44(-5.82%) |
Apr 24, 2023 | 7.700 | 7.710 | 7.495 | 7.560 | 1,726,370 | -0.14(-1.82%) |
Apr 21, 2023 | 7.670 | 7.790 | 7.560 | 7.700 | 1,562,647 | +0.01(+0.13%) |
Apr 20, 2023 | 7.410 | 7.695 | 7.410 | 7.690 | 2,435,756 | +0.16(+2.12%) |
Apr 19, 2023 | 7.390 | 7.575 | 7.370 | 7.530 | 1,509,950 | +0.07(+0.94%) |
Apr 18, 2023 | 7.680 | 7.680 | 7.385 | 7.460 | 1,763,753 | -0.19(-2.48%) |
Apr 17, 2023 | 7.490 | 7.690 | 7.410 | 7.650 | 1,855,247 | +0.16(+2.14%) |
Apr 14, 2023 | 7.550 | 7.615 | 7.405 | 7.490 | 3,577,352 | -0.05(-0.66%) |
Apr 13, 2023 | 7.490 | 7.720 | 7.446 | 7.540 | 1,634,578 | +0.16(+2.17%) |
Apr 12, 2023 | 7.720 | 7.740 | 7.345 | 7.380 | 1,856,102 | -0.24(-3.15%) |
Apr 11, 2023 | 7.560 | 7.720 | 7.530 | 7.620 | 4,697,550 | +0.14(+1.87%) |
Apr 10, 2023 | 7.300 | 7.505 | 7.250 | 7.480 | 1,489,167 | +0.15(+2.05%) |
Apr 06, 2023 | 7.440 | 7.480 | 7.315 | 7.330 | 1,516,333 | -0.09(-1.21%) |
Apr 05, 2023 | 7.480 | 7.540 | 7.305 | 7.420 | 1,621,609 | -0.13(-1.72%) |
Apr 04, 2023 | 7.800 | 7.835 | 7.460 | 7.550 | 2,789,715 | -0.25(-3.21%) |
Apr 03, 2023 | 8.090 | 8.107 | 7.730 | 7.800 | 3,463,410 | -0.30(-3.70%) |
Mar 31, 2023 | 7.715 | 8.110 | 7.715 | 8.100 | 3,763,044 | +0.39(+5.06%) |
Mar 30, 2023 | 7.770 | 7.820 | 7.550 | 7.710 | 1,357,648 | +0.04(+0.52%) |
Mar 29, 2023 | 7.550 | 7.680 | 7.510 | 7.670 | 1,289,473 | +0.20(+2.68%) |
Mar 28, 2023 | 7.450 | 7.555 | 7.375 | 7.470 | 1,588,057 | +0.02(+0.27%) |
Mar 27, 2023 | 7.340 | 7.490 | 7.245 | 7.450 | 1,873,453 | +0.22(+3.04%) |
Mar 24, 2023 | 7.200 | 7.250 | 7.020 | 7.230 | 4,417,946 | -0.05(-0.69%) |
Mar 23, 2023 | 7.670 | 7.670 | 7.220 | 7.280 | 2,420,930 | -0.30(-3.96%) |
Mar 22, 2023 | 7.960 | 7.960 | 7.570 | 7.580 | 1,879,056 | -0.34(-4.29%) |
Mar 21, 2023 | 7.760 | 8.035 | 7.715 | 7.920 | 2,811,935 | +0.31(+4.07%) |
Mar 20, 2023 | 7.590 | 7.680 | 7.500 | 7.610 | 2,256,504 | +0.01(+0.13%) |
Mar 17, 2023 | 7.680 | 7.730 | 7.520 | 7.600 | 2,845,539 | -0.19(-2.44%) |
Mar 16, 2023 | 7.510 | 7.840 | 7.385 | 7.790 | 3,219,777 | +0.16(+2.10%) |
Mar 15, 2023 | 7.700 | 7.760 | 7.505 | 7.630 | 3,616,485 | -0.29(-3.66%) |
Mar 14, 2023 | 8.140 | 8.220 | 7.840 | 7.920 | 2,873,366 | -0.04(-0.50%) |
Mar 13, 2023 | 8.000 | 8.075 | 7.855 | 7.960 | 2,860,885 | -0.07(-0.87%) |
Mar 10, 2023 | 8.240 | 8.270 | 7.870 | 8.030 | 3,736,596 | -0.29(-3.49%) |
Mar 09, 2023 | 8.580 | 8.650 | 8.275 | 8.320 | 2,746,502 | -0.30(-3.48%) |
Mar 08, 2023 | 8.590 | 8.710 | 8.430 | 8.620 | 2,567,546 | -0.02(-0.23%) |
Mar 07, 2023 | 8.760 | 8.855 | 8.640 | 8.640 | 2,010,832 | -0.18(-2.04%) |
Mar 06, 2023 | 9.170 | 9.180 | 8.780 | 8.820 | 3,467,987 | -0.34(-3.71%) |
Mar 03, 2023 | 9.340 | 9.390 | 9.145 | 9.160 | 3,662,136 | -0.09(-0.97%) |
Mar 02, 2023 | 9.070 | 9.335 | 8.883 | 9.250 | 9,362,257 | +0.03(+0.33%) |
Mar 01, 2023 | 9.370 | 9.450 | 9.110 | 9.220 | 3,670,732 | -0.09(-0.97%) |
Feb 28, 2023 | 9.320 | 9.470 | 9.165 | 9.310 | 4,897,843 | -0.02(-0.21%) |
Feb 27, 2023 | 9.570 | 9.610 | 9.235 | 9.330 | 5,981,357 | -0.24(-2.51%) |
Feb 24, 2023 | 9.770 | 9.895 | 9.490 | 9.570 | 12,100,976 | -0.28(-2.84%) |
Feb 23, 2023 | 8.990 | 10.23 | 8.900 | 9.850 | 19,602,058 | +1.21(+14.00%) |
Feb 22, 2023 | 8.840 | 9.105 | 8.560 | 8.640 | 11,551,606 | -0.22(-2.48%) |
Feb 21, 2023 | 9.460 | 9.750 | 8.830 | 8.860 | 10,618,682 | -0.65(-6.83%) |
Feb 17, 2023 | 8.850 | 9.710 | 8.850 | 9.510 | 11,002,189 | +0.54(+6.02%) |
Feb 16, 2023 | 8.860 | 9.100 | 8.680 | 8.970 | 9,199,603 | -0.01(-0.11%) |
Feb 15, 2023 | 7.960 | 9.070 | 7.880 | 8.980 | 30,503,052 | +1.45(+19.26%) |
Feb 14, 2023 | 7.300 | 7.570 | 7.240 | 7.530 | 3,568,867 | +0.21(+2.87%) |
Feb 13, 2023 | 7.200 | 7.380 | 7.070 | 7.320 | 3,531,944 | +0.16(+2.23%) |
Feb 10, 2023 | 7.230 | 7.290 | 7.080 | 7.160 | 4,739,256 | -0.10(-1.38%) |
Feb 09, 2023 | 7.700 | 7.700 | 7.155 | 7.260 | 3,842,630 | -0.32(-4.22%) |
Feb 08, 2023 | 7.760 | 7.830 | 7.480 | 7.580 | 2,961,731 | -0.26(-3.32%) |
Feb 07, 2023 | 7.660 | 7.955 | 7.551 | 7.840 | 2,580,404 | +0.15(+1.95%) |
Feb 06, 2023 | 7.760 | 7.770 | 7.630 | 7.690 | 1,621,494 | -0.17(-2.16%) |
Feb 03, 2023 | 7.760 | 7.975 | 7.660 | 7.860 | 1,778,364 | -0.04(-0.51%) |
Feb 02, 2023 | 7.900 | 8.115 | 7.810 | 7.900 | 2,978,752 | +0.07(+0.89%) |
Feb 01, 2023 | 7.670 | 7.890 | 7.515 | 7.830 | 6,182,032 | +0.13(+1.69%) |
Jan 31, 2023 | 7.800 | 7.920 | 7.610 | 7.700 | 3,253,490 | -0.12(-1.53%) |
Jan 30, 2023 | 8.310 | 8.310 | 7.714 | 7.820 | 4,014,024 | -0.56(-6.68%) |
Jan 27, 2023 | 8.490 | 8.720 | 8.360 | 8.380 | 4,675,757 | -0.14(-1.64%) |
Jan 26, 2023 | 8.540 | 8.820 | 8.370 | 8.520 | 3,865,204 | +0.14(+1.67%) |
Jan 25, 2023 | 8.300 | 8.440 | 8.215 | 8.380 | 2,236,747 | +0.01(+0.12%) |
Jan 24, 2023 | 8.120 | 8.480 | 8.100 | 8.370 | 3,271,811 | +0.19(+2.32%) |
Jan 23, 2023 | 8.210 | 8.570 | 8.070 | 8.180 | 9,228,478 | +0.03(+0.37%) |
Jan 20, 2023 | 7.850 | 8.150 | 7.720 | 8.150 | 7,922,965 | +0.38(+4.89%) |
Jan 19, 2023 | 7.890 | 8.000 | 7.610 | 7.770 | 2,326,550 | -0.12(-1.52%) |
Jan 18, 2023 | 7.820 | 7.970 | 7.690 | 7.890 | 5,908,278 | +0.15(+1.94%) |
Jan 17, 2023 | 7.480 | 7.900 | 7.420 | 7.740 | 7,068,395 | +0.24(+3.20%) |
Jan 13, 2023 | 7.270 | 7.530 | 7.240 | 7.500 | 2,843,163 | +0.16(+2.18%) |
Jan 12, 2023 | 7.360 | 7.410 | 7.150 | 7.340 | 4,367,606 | +0.03(+0.41%) |
Jan 11, 2023 | 7.530 | 7.545 | 7.240 | 7.310 | 2,236,512 | -0.17(-2.27%) |
Jan 10, 2023 | 7.550 | 7.780 | 7.425 | 7.480 | 8,729,790 | -0.07(-0.93%) |
Jan 09, 2023 | 7.570 | 7.600 | 7.430 | 7.550 | 2,872,984 | +0.08(+1.07%) |
Jan 06, 2023 | 7.220 | 7.560 | 7.070 | 7.470 | 5,480,917 | +0.31(+4.33%) |
Jan 05, 2023 | 6.770 | 7.220 | 6.710 | 7.160 | 4,430,644 | +0.29(+4.22%) |
Jan 04, 2023 | 6.380 | 6.890 | 6.300 | 6.870 | 3,721,776 | +0.59(+9.39%) |
Jan 03, 2023 | 6.310 | 6.560 | 6.220 | 6.280 | 2,518,266 | +0.00(+0.00%) |
Dec 30, 2022 | 6.170 | 6.360 | 6.120 | 6.280 | 3,164,699 | -0.03(-0.48%) |
Dec 29, 2022 | 6.130 | 6.445 | 6.090 | 6.310 | 3,175,593 | +0.22(+3.61%) |
Dec 28, 2022 | 6.180 | 6.240 | 5.985 | 6.090 | 3,930,646 | -0.11(-1.77%) |
Dec 27, 2022 | 6.220 | 6.290 | 6.110 | 6.200 | 3,973,411 | -0.13(-2.05%) |
Dec 23, 2022 | 6.460 | 6.490 | 6.180 | 6.330 | 3,982,795 | -0.20(-3.06%) |
Dec 22, 2022 | 6.820 | 6.870 | 6.343 | 6.530 | 16,350,654 | -0.38(-5.50%) |
Dec 21, 2022 | 6.820 | 7.000 | 6.770 | 6.910 | 7,155,145 | +0.11(+1.62%) |
Dec 20, 2022 | 6.950 | 7.020 | 6.660 | 6.800 | 9,617,666 | -0.20(-2.86%) |
Dec 19, 2022 | 7.080 | 7.150 | 6.980 | 7.000 | 2,837,093 | -0.13(-1.82%) |
Dec 16, 2022 | 7.630 | 7.630 | 6.955 | 7.130 | 9,428,294 | -0.60(-7.76%) |
Dec 15, 2022 | 7.750 | 7.790 | 7.590 | 7.730 | 4,649,165 | -0.13(-1.65%) |
Dec 14, 2022 | 7.680 | 7.930 | 7.510 | 7.860 | 4,215,579 | +0.15(+1.95%) |
Dec 13, 2022 | 7.930 | 8.070 | 7.530 | 7.710 | 5,336,074 | +0.06(+0.78%) |
Dec 12, 2022 | 7.580 | 7.665 | 7.330 | 7.650 | 3,771,930 | +0.02(+0.26%) |
Dec 09, 2022 | 7.590 | 7.870 | 7.560 | 7.630 | 2,914,448 | +0.02(+0.26%) |
Dec 08, 2022 | 7.270 | 7.700 | 7.190 | 7.610 | 6,474,896 | +0.40(+5.55%) |
Dec 07, 2022 | 7.380 | 7.390 | 7.130 | 7.210 | 3,690,222 | -0.22(-2.96%) |
Dec 06, 2022 | 7.540 | 7.540 | 7.255 | 7.430 | 4,074,212 | -0.12(-1.59%) |
Dec 05, 2022 | 7.880 | 7.920 | 7.485 | 7.550 | 3,243,550 | -0.38(-4.79%) |
Dec 02, 2022 | 7.580 | 8.020 | 7.530 | 7.930 | 4,404,888 | +0.23(+2.99%) |
Dec 01, 2022 | 7.010 | 7.800 | 7.010 | 7.700 | 13,188,280 | +0.67(+9.53%) |
Nov 30, 2022 | 7.270 | 7.500 | 6.875 | 7.030 | 12,710,795 | +0.21(+3.08%) |
Nov 29, 2022 | 6.860 | 6.910 | 6.670 | 6.820 | 4,082,880 | +0.06(+0.89%) |
Nov 28, 2022 | 6.820 | 6.990 | 6.681 | 6.760 | 3,521,567 | -0.14(-2.03%) |
Nov 25, 2022 | 6.700 | 6.945 | 6.640 | 6.900 | 2,528,688 | +0.15(+2.22%) |
Nov 23, 2022 | 6.920 | 6.970 | 6.610 | 6.750 | 6,127,386 | -0.19(-2.74%) |
Nov 22, 2022 | 6.930 | 7.220 | 6.630 | 6.940 | 13,429,087 | +0.00(+0.00%) |
Nov 21, 2022 | 7.390 | 7.440 | 6.885 | 6.940 | 6,408,852 | -0.63(-8.32%) |
Nov 18, 2022 | 7.590 | 7.685 | 7.300 | 7.570 | 3,721,666 | +0.01(+0.13%) |
Nov 17, 2022 | 6.850 | 8.250 | 6.685 | 7.560 | 18,532,090 | +0.59(+8.46%) |
Nov 16, 2022 | 7.080 | 7.130 | 6.790 | 6.970 | 2,572,284 | -0.21(-2.92%) |
Nov 15, 2022 | 7.270 | 7.400 | 7.085 | 7.180 | 2,861,770 | +0.04(+0.56%) |
Nov 14, 2022 | 7.460 | 7.480 | 7.130 | 7.140 | 2,867,391 | -0.32(-4.29%) |
Nov 11, 2022 | 7.480 | 7.595 | 7.170 | 7.460 | 3,117,681 | +0.09(+1.22%) |
Nov 10, 2022 | 6.860 | 7.510 | 6.860 | 7.370 | 8,138,180 | +0.81(+12.35%) |
Nov 09, 2022 | 7.020 | 7.020 | 6.520 | 6.560 | 3,118,338 | -0.52(-7.34%) |
Nov 08, 2022 | 7.410 | 7.410 | 6.930 | 7.080 | 2,757,385 | -0.31(-4.19%) |
Nov 07, 2022 | 7.050 | 7.460 | 6.970 | 7.390 | 3,443,613 | +0.37(+5.27%) |
Nov 04, 2022 | 6.630 | 7.090 | 6.490 | 7.020 | 5,391,227 | +0.57(+8.84%) |
Nov 03, 2022 | 6.440 | 7.040 | 6.200 | 6.450 | 5,873,798 | -0.08(-1.23%) |
Nov 02, 2022 | 6.940 | 6.530 | 3,441,783 | -0.37(-5.36%) | ||
Nov 01, 2022 | 6.700 | 7.030 | 6.670 | 6.900 | 7,521,181 | +0.40(+6.15%) |
Oct 31, 2022 | 6.580 | 6.750 | 6.428 | 6.500 | 2,696,071 | -0.09(-1.37%) |
Oct 28, 2022 | 6.630 | 6.690 | 6.400 | 6.590 | 2,557,898 | -0.07(-1.05%) |
Oct 27, 2022 | 7.250 | 7.270 | 6.640 | 6.660 | 3,226,877 | -0.52(-7.24%) |
Oct 26, 2022 | 6.970 | 7.390 | 6.970 | 7.180 | 2,972,048 | +0.26(+3.76%) |
Oct 25, 2022 | 6.700 | 7.080 | 6.680 | 6.920 | 3,614,607 | +0.22(+3.28%) |
Oct 24, 2022 | 6.770 | 6.810 | 6.470 | 6.700 | 2,918,536 | -0.02(-0.30%) |
Oct 21, 2022 | 6.290 | 6.765 | 6.195 | 6.720 | 4,982,514 | +0.31(+4.84%) |
Oct 20, 2022 | 6.330 | 6.541 | 6.295 | 6.410 | 2,362,205 | +0.06(+0.94%) |
Oct 19, 2022 | 6.790 | 6.790 | 6.300 | 6.350 | 4,487,102 | -0.44(-6.48%) |
Oct 18, 2022 | 7.070 | 7.190 | 6.770 | 6.790 | 3,844,617 | -0.10(-1.45%) |
Oct 17, 2022 | 6.620 | 7.080 | 6.560 | 6.890 | 2,875,446 | +0.44(+6.82%) |
Oct 14, 2022 | 6.530 | 6.545 | 6.270 | 6.450 | 5,225,421 | -0.05(-0.77%) |
Oct 13, 2022 | 6.360 | 6.720 | 6.175 | 6.500 | 4,774,390 | -0.23(-3.42%) |
Oct 12, 2022 | 6.590 | 6.760 | 6.360 | 6.730 | 3,030,781 | +0.12(+1.82%) |
Oct 11, 2022 | 6.620 | 6.900 | 6.500 | 6.610 | 3,472,584 | -0.15(-2.22%) |
Oct 10, 2022 | 6.750 | 6.965 | 6.575 | 6.760 | 3,834,103 | -0.05(-0.73%) |
Oct 07, 2022 | 7.250 | 7.370 | 6.700 | 6.810 | 5,931,644 | -0.58(-7.85%) |
Oct 06, 2022 | 7.530 | 7.670 | 7.270 | 7.390 | 2,757,438 | -0.19(-2.51%) |
Oct 05, 2022 | 7.470 | 7.670 | 7.300 | 7.580 | 2,863,017 | +0.04(+0.53%) |
Oct 04, 2022 | 7.250 | 7.560 | 7.210 | 7.540 | 5,194,006 | +0.51(+7.25%) |
Oct 03, 2022 | 6.960 | 7.145 | 6.760 | 7.030 | 4,276,835 | +0.14(+2.03%) |
Sep 30, 2022 | 6.930 | 7.250 | 6.790 | 6.890 | 5,190,189 | -0.06(-0.86%) |
Sep 29, 2022 | 7.380 | 7.380 | 6.890 | 6.950 | 6,909,067 | -0.52(-6.96%) |
Sep 28, 2022 | 7.270 | 7.715 | 7.215 | 7.470 | 5,215,143 | +0.31(+4.33%) |
Sep 27, 2022 | 7.430 | 7.600 | 7.030 | 7.160 | 6,261,429 | -0.15(-2.05%) |
Sep 26, 2022 | 7.000 | 7.630 | 6.970 | 7.310 | 9,105,418 | +0.27(+3.84%) |
Sep 23, 2022 | 6.970 | 7.070 | 6.660 | 7.040 | 7,489,724 | -0.11(-1.54%) |
Sep 22, 2022 | 7.110 | 7.225 | 6.885 | 7.150 | 9,631,522 | +0.05(+0.70%) |
Sep 21, 2022 | 7.100 | 7.405 | 7.000 | 7.100 | 7,951,886 | -0.04(-0.56%) |
Sep 20, 2022 | 7.230 | 7.500 | 7.065 | 7.140 | 5,242,513 | -0.25(-3.38%) |
Sep 19, 2022 | 7.330 | 7.420 | 7.000 | 7.390 | 5,939,210 | +0.01(+0.14%) |
Sep 16, 2022 | 7.500 | 7.520 | 7.150 | 7.380 | 6,507,788 | -0.26(-3.40%) |
Sep 15, 2022 | 7.840 | 8.100 | 7.600 | 7.640 | 9,862,561 | -0.21(-2.68%) |
Sep 14, 2022 | 7.390 | 8.250 | 7.370 | 7.850 | 16,005,444 | +0.49(+6.66%) |
Sep 13, 2022 | 6.880 | 7.490 | 6.820 | 7.360 | 12,594,627 | +0.10(+1.38%) |
Sep 12, 2022 | 7.350 | 7.550 | 7.185 | 7.260 | 10,667,525 | -0.14(-1.89%) |
Sep 09, 2022 | 6.710 | 7.690 | 6.700 | 7.400 | 21,269,140 | +0.70(+10.45%) |
Sep 08, 2022 | 6.800 | 7.325 | 5.860 | 6.700 | 28,278,926 | -0.25(-3.60%) |
Sep 07, 2022 | 6.480 | 7.080 | 6.370 | 6.950 | 9,465,668 | +0.46(+7.09%) |
Sep 06, 2022 | 6.480 | 6.570 | 6.210 | 6.490 | 6,478,977 | +0.04(+0.62%) |
Sep 02, 2022 | 6.660 | 6.750 | 6.255 | 6.450 | 8,195,986 | -0.14(-2.12%) |
Sep 01, 2022 | 5.760 | 6.690 | 5.730 | 6.590 | 18,525,156 | +0.62(+10.39%) |
Aug 31, 2022 | 5.310 | 6.330 | 5.300 | 5.970 | 26,554,668 | +0.85(+16.60%) |
Aug 30, 2022 | 5.110 | 5.310 | 4.990 | 5.120 | 6,592,052 | +0.05(+0.99%) |
Aug 29, 2022 | 5.060 | 5.185 | 5.010 | 5.070 | 3,461,315 | -0.11(-2.12%) |
Aug 26, 2022 | 5.550 | 5.600 | 5.160 | 5.180 | 3,859,795 | -0.35(-6.33%) |
Aug 25, 2022 | 5.320 | 5.640 | 5.250 | 5.530 | 3,688,502 | +0.26(+4.93%) |
Aug 24, 2022 | 5.270 | 5.570 | 5.210 | 5.270 | 7,847,591 | +0.01(+0.19%) |
Aug 23, 2022 | 5.550 | 5.580 | 5.240 | 5.260 | 4,505,422 | -0.34(-6.07%) |
Aug 22, 2022 | 5.600 | 5.660 | 5.250 | 5.600 | 8,287,916 | +0.15(+2.75%) |
Aug 19, 2022 | 5.690 | 5.750 | 5.420 | 5.450 | 3,969,177 | -0.30(-5.22%) |
Aug 18, 2022 | 5.960 | 5.970 | 5.600 | 5.750 | 4,016,316 | -0.19(-3.20%) |
Aug 17, 2022 | 6.190 | 6.230 | 5.930 | 5.940 | 5,395,024 | -0.42(-6.60%) |
Aug 16, 2022 | 6.260 | 6.480 | 6.000 | 6.360 | 6,505,994 | +0.08(+1.27%) |
Aug 15, 2022 | 5.990 | 6.310 | 5.900 | 6.280 | 5,054,144 | +0.27(+4.49%) |
Aug 12, 2022 | 6.180 | 6.300 | 5.990 | 6.010 | 6,588,149 | -0.19(-3.06%) |
Aug 11, 2022 | 5.700 | 6.640 | 5.690 | 6.200 | 12,425,178 | +0.55(+9.73%) |
Aug 10, 2022 | 5.320 | 5.700 | 5.165 | 5.650 | 10,873,625 | +0.47(+9.07%) |
Aug 09, 2022 | 5.430 | 5.840 | 5.070 | 5.180 | 14,421,592 | -0.66(-11.30%) |
Aug 08, 2022 | 5.610 | 5.890 | 5.580 | 5.840 | 7,746,053 | +0.25(+4.47%) |
Aug 05, 2022 | 5.060 | 5.680 | 4.960 | 5.590 | 9,746,208 | +0.47(+9.18%) |
Aug 04, 2022 | 5.160 | 5.285 | 4.990 | 5.120 | 11,293,518 | -0.08(-1.54%) |
Aug 03, 2022 | 4.610 | 5.255 | 4.570 | 5.200 | 12,313,991 | +0.62(+13.54%) |
Aug 02, 2022 | 4.630 | 4.780 | 4.430 | 4.580 | 12,394,986 | -0.01(-0.22%) |
Aug 01, 2022 | 4.620 | 4.860 | 4.540 | 4.590 | 15,772,916 | -0.03(-0.65%) |
Jul 29, 2022 | 5.110 | 5.180 | 4.400 | 4.620 | 38,491,904 | -0.48(-9.41%) |
Jul 28, 2022 | 8.660 | 8.750 | 4.000 | 5.100 | 29,179,300 | -3.58(-41.24%) |
Jul 27, 2022 | 8.750 | 8.870 | 8.585 | 8.680 | 6,494,407 | -0.06(-0.69%) |
Jul 26, 2022 | 8.760 | 9.030 | 8.590 | 8.740 | 5,041,514 | -0.10(-1.13%) |
Jul 25, 2022 | 8.770 | 9.120 | 8.495 | 8.840 | 5,353,630 | +0.07(+0.80%) |
Jul 22, 2022 | 9.100 | 9.205 | 8.610 | 8.770 | 5,210,949 | -0.28(-3.09%) |
Jul 21, 2022 | 9.080 | 9.140 | 8.740 | 9.050 | 3,410,866 | -0.13(-1.42%) |
Jul 20, 2022 | 8.870 | 9.340 | 8.800 | 9.180 | 5,140,984 | +0.34(+3.85%) |
Jul 19, 2022 | 8.730 | 8.940 | 8.580 | 8.840 | 4,406,875 | +0.20(+2.31%) |
Jul 18, 2022 | 8.850 | 9.110 | 8.610 | 8.640 | 5,199,441 | -0.06(-0.69%) |
Jul 15, 2022 | 8.840 | 8.910 | 8.410 | 8.700 | 4,055,289 | -0.04(-0.46%) |
Jul 14, 2022 | 8.760 | 8.900 | 8.510 | 8.740 | 4,361,997 | -0.26(-2.89%) |
Jul 13, 2022 | 8.540 | 9.020 | 8.410 | 9.000 | 3,191,196 | +0.27(+3.09%) |
Jul 12, 2022 | 8.370 | 8.880 | 8.350 | 8.730 | 3,848,587 | +0.34(+4.05%) |
Jul 11, 2022 | 8.600 | 8.700 | 8.360 | 8.390 | 3,566,675 | -0.35(-4.00%) |
Jul 08, 2022 | 9.070 | 9.220 | 8.720 | 8.740 | 6,627,502 | -0.47(-5.10%) |
Jul 07, 2022 | 8.680 | 9.215 | 8.640 | 9.210 | 3,463,858 | +0.63(+7.34%) |
Jul 06, 2022 | 8.980 | 9.125 | 8.470 | 8.580 | 4,156,097 | -0.47(-5.19%) |
Jul 05, 2022 | 8.390 | 9.075 | 8.245 | 9.050 | 4,748,561 | +0.52(+6.10%) |
Jul 01, 2022 | 8.390 | 8.535 | 8.020 | 8.530 | 3,432,905 | +0.17(+2.03%) |
Jun 30, 2022 | 8.380 | 8.630 | 8.130 | 8.360 | 4,578,834 | -0.15(-1.76%) |
Jun 29, 2022 | 8.800 | 8.850 | 8.360 | 8.510 | 4,628,004 | -0.32(-3.62%) |
Jun 28, 2022 | 8.750 | 9.250 | 8.700 | 8.830 | 7,363,787 | +0.15(+1.73%) |
Jun 27, 2022 | 8.730 | 8.870 | 8.455 | 8.680 | 6,620,140 | -0.07(-0.80%) |
Jun 24, 2022 | 7.690 | 8.760 | 7.500 | 8.750 | 17,294,544 | +1.48(+20.36%) |
Jun 23, 2022 | 7.050 | 7.280 | 6.880 | 7.270 | 5,519,846 | +0.21(+2.97%) |
Jun 22, 2022 | 7.040 | 7.390 | 7.010 | 7.060 | 4,915,021 | -0.14(-1.94%) |
Jun 21, 2022 | 7.460 | 7.600 | 7.105 | 7.200 | 5,962,675 | -0.16(-2.17%) |
Jun 17, 2022 | 7.240 | 7.485 | 7.150 | 7.360 | 5,142,160 | +0.08(+1.10%) |
Jun 16, 2022 | 7.570 | 7.620 | 7.205 | 7.280 | 5,361,140 | -0.56(-7.14%) |
Jun 15, 2022 | 7.450 | 7.955 | 7.450 | 7.840 | 5,689,919 | +0.44(+5.95%) |
Jun 14, 2022 | 7.560 | 7.615 | 7.260 | 7.400 | 5,133,463 | -0.18(-2.37%) |
Jun 13, 2022 | 7.860 | 7.930 | 7.450 | 7.580 | 6,330,623 | -0.45(-5.60%) |
Jun 10, 2022 | 8.150 | 8.230 | 7.915 | 8.030 | 6,262,588 | -0.35(-4.18%) |
Jun 09, 2022 | 8.920 | 8.980 | 8.360 | 8.380 | 6,537,026 | -0.62(-6.89%) |
Jun 08, 2022 | 9.070 | 9.180 | 8.760 | 9.000 | 5,538,549 | -0.11(-1.21%) |
Jun 07, 2022 | 9.100 | 9.290 | 8.910 | 9.110 | 5,153,071 | -0.09(-0.98%) |
Jun 06, 2022 | 9.180 | 9.274 | 8.970 | 9.200 | 5,323,014 | +0.08(+0.88%) |
Jun 03, 2022 | 9.500 | 9.600 | 9.070 | 9.120 | 5,107,389 | -0.51(-5.30%) |
Jun 02, 2022 | 9.540 | 9.750 | 9.480 | 9.630 | 3,735,456 | +0.06(+0.63%) |
Jun 01, 2022 | 9.770 | 9.875 | 9.330 | 9.570 | 6,292,480 | -0.15(-1.54%) |
May 31, 2022 | 9.860 | 9.920 | 9.500 | 9.720 | 6,685,999 | -0.15(-1.52%) |
May 27, 2022 | 9.910 | 9.930 | 9.660 | 9.870 | 4,973,065 | +0.01(+0.10%) |
May 26, 2022 | 9.480 | 9.930 | 9.291 | 9.860 | 9,767,000 | +0.28(+2.92%) |
May 25, 2022 | 9.190 | 9.670 | 9.190 | 9.580 | 5,088,243 | +0.30(+3.23%) |
May 24, 2022 | 9.770 | 9.780 | 9.130 | 9.280 | 4,407,495 | -0.51(-5.21%) |
May 23, 2022 | 10.04 | 10.14 | 9.740 | 9.790 | 4,148,225 | -0.14(-1.41%) |
May 20, 2022 | 10.30 | 10.41 | 9.515 | 9.930 | 15,239,253 | -0.22(-2.17%) |
May 19, 2022 | 9.850 | 10.38 | 9.760 | 10.15 | 10,115,877 | +0.20(+2.01%) |
May 18, 2022 | 10.97 | 11.09 | 9.925 | 9.950 | 7,354,713 | -1.08(-9.79%) |
May 17, 2022 | 11.00 | 11.34 | 10.78 | 11.03 | 5,720,337 | +0.26(+2.41%) |
May 16, 2022 | 10.77 | 11.21 | 10.54 | 10.77 | 7,102,918 | -0.07(-0.65%) |
May 13, 2022 | 10.53 | 11.10 | 10.50 | 10.84 | 10,728,405 | +0.39(+3.73%) |
May 12, 2022 | 10.03 | 10.54 | 9.670 | 10.45 | 13,038,758 | +0.32(+3.16%) |
May 11, 2022 | 9.290 | 10.55 | 9.270 | 10.13 | 16,087,003 | +0.73(+7.77%) |
May 10, 2022 | 8.000 | 10.71 | 7.800 | 9.400 | 42,415,368 | -3.50(-27.13%) |
May 09, 2022 | 15.68 | 15.93 | 12.81 | 12.90 | 18,711,580 | -3.14(-19.58%) |
May 06, 2022 | 16.51 | 16.73 | 15.86 | 16.04 | 15,383,179 | -0.72(-4.30%) |
May 05, 2022 | 18.26 | 18.28 | 16.45 | 16.76 | 13,743,070 | -1.34(-7.40%) |
May 04, 2022 | 18.60 | 18.60 | 16.59 | 18.10 | 14,187,718 | -0.56(-3.00%) |
May 03, 2022 | 18.80 | 19.04 | 18.31 | 18.66 | 8,677,579 | -0.19(-1.01%) |