Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.750 | 9.940 | 9.750 | 9.940 | 27,207 | -0.02(-0.15%) |
Apr 27, 2023 | 9.954 | 9.970 | 9.930 | 9.955 | 49,958 | +0.04(+0.45%) |
Apr 26, 2023 | 9.930 | 9.990 | 9.890 | 9.910 | 26,593 | +0.02(+0.20%) |
Apr 25, 2023 | 9.944 | 9.944 | 9.880 | 9.890 | 29,238 | +0.02(+0.20%) |
Apr 24, 2023 | 9.820 | 9.920 | 9.820 | 9.870 | 35,864 | -0.05(-0.50%) |
Apr 21, 2023 | 10.09 | 10.09 | 9.720 | 9.920 | 14,485 | -0.01(-0.05%) |
Apr 20, 2023 | 9.940 | 9.960 | 9.910 | 9.925 | 20,270 | -0.00(-0.05%) |
Apr 19, 2023 | 9.910 | 9.950 | 9.910 | 9.930 | 18,311 | -0.08(-0.75%) |
Apr 18, 2023 | 9.950 | 10.03 | 9.950 | 10.01 | 62,081 | +0.05(+0.50%) |
Apr 17, 2023 | 9.910 | 9.980 | 9.910 | 9.955 | 13,674 | +0.12(+1.27%) |
Apr 14, 2023 | 9.820 | 9.840 | 9.820 | 9.830 | 42,890 | -0.02(-0.20%) |
Apr 13, 2023 | 9.830 | 9.850 | 9.810 | 9.850 | 27,813 | +0.09(+0.92%) |
Apr 12, 2023 | 9.780 | 9.780 | 9.710 | 9.760 | 73,791 | +0.03(+0.31%) |
Apr 11, 2023 | 9.570 | 9.750 | 9.570 | 9.730 | 65,902 | +0.08(+0.83%) |
Apr 10, 2023 | 9.631 | 9.650 | 9.580 | 9.650 | 40,741 | +0.03(+0.31%) |
Apr 06, 2023 | 9.615 | 9.630 | 9.568 | 9.620 | 25,685 | +0.05(+0.52%) |
Apr 05, 2023 | 9.570 | 9.600 | 9.545 | 9.570 | 41,440 | -0.04(-0.47%) |
Apr 04, 2023 | 9.700 | 9.700 | 9.560 | 9.615 | 45,680 | +0.09(+0.89%) |
Apr 03, 2023 | 9.650 | 9.650 | 9.530 | 9.530 | 26,759 | +0.00(+0.03%) |
Mar 31, 2023 | 9.550 | 9.550 | 9.505 | 9.527 | 23,342 | -0.12(-1.27%) |
Mar 30, 2023 | 9.760 | 9.760 | 9.615 | 9.650 | 29,838 | +0.01(+0.05%) |
Mar 29, 2023 | 9.725 | 9.725 | 9.480 | 9.645 | 35,099 | +0.10(+1.07%) |
Mar 28, 2023 | 9.550 | 9.579 | 9.520 | 9.543 | 33,353 | +0.13(+1.41%) |
Mar 27, 2023 | 9.465 | 9.469 | 9.350 | 9.410 | 41,261 | -0.08(-0.84%) |
Mar 24, 2023 | 9.630 | 9.630 | 9.480 | 9.490 | 30,915 | -0.11(-1.15%) |
Mar 23, 2023 | 9.670 | 9.670 | 9.590 | 9.600 | 22,558 | +0.04(+0.42%) |
Mar 22, 2023 | 9.560 | 9.607 | 9.550 | 9.560 | 39,065 | +0.06(+0.63%) |
Mar 21, 2023 | 9.500 | 9.500 | 9.440 | 9.500 | 38,913 | -0.04(-0.44%) |
Mar 20, 2023 | 9.430 | 9.570 | 9.430 | 9.542 | 85,247 | +0.06(+0.65%) |
Mar 17, 2023 | 9.510 | 9.510 | 9.480 | 9.480 | 37,684 | -0.04(-0.42%) |
Mar 16, 2023 | 9.470 | 9.525 | 9.450 | 9.520 | 77,154 | +0.17(+1.82%) |
Mar 15, 2023 | 9.360 | 9.385 | 9.340 | 9.350 | 66,163 | +0.04(+0.43%) |
Mar 14, 2023 | 9.310 | 9.330 | 9.290 | 9.310 | 41,210 | -0.02(-0.19%) |
Mar 13, 2023 | 9.350 | 9.540 | 9.290 | 9.328 | 42,765 | +0.06(+0.60%) |
Mar 10, 2023 | 9.280 | 9.280 | 9.240 | 9.272 | 52,065 | -0.03(-0.30%) |
Mar 09, 2023 | 9.455 | 9.455 | 9.290 | 9.300 | 53,360 | -0.13(-1.38%) |
Mar 08, 2023 | 9.400 | 9.450 | 9.400 | 9.430 | 40,350 | -0.05(-0.53%) |
Mar 07, 2023 | 9.480 | 9.530 | 9.460 | 9.480 | 26,568 | -0.01(-0.11%) |
Mar 06, 2023 | 9.460 | 9.525 | 9.460 | 9.490 | 37,518 | -0.00(-0.04%) |
Mar 03, 2023 | 9.480 | 9.500 | 9.400 | 9.494 | 69,994 | +0.06(+0.61%) |
Mar 02, 2023 | 9.440 | 9.480 | 9.420 | 9.436 | 45,240 | +0.11(+1.14%) |
Mar 01, 2023 | 9.300 | 9.340 | 9.290 | 9.330 | 72,722 | +0.17(+1.87%) |
Feb 28, 2023 | 9.180 | 9.180 | 9.130 | 9.159 | 53,321 | -0.06(-0.67%) |
Feb 27, 2023 | 9.250 | 9.250 | 9.190 | 9.220 | 28,026 | +0.04(+0.44%) |
Feb 24, 2023 | 9.150 | 9.210 | 9.150 | 9.180 | 53,364 | -0.07(-0.76%) |
Feb 23, 2023 | 9.295 | 9.295 | 9.250 | 9.250 | 35,682 | -0.03(-0.32%) |
Feb 22, 2023 | 9.200 | 9.300 | 9.200 | 9.280 | 27,958 | -0.07(-0.70%) |
Feb 21, 2023 | 9.332 | 9.350 | 9.316 | 9.345 | 27,621 | +0.10(+1.03%) |
Feb 17, 2023 | 9.280 | 9.290 | 9.230 | 9.250 | 66,889 | -0.04(-0.43%) |
Feb 16, 2023 | 9.335 | 9.335 | 9.250 | 9.290 | 21,645 | +0.02(+0.22%) |
Feb 15, 2023 | 9.300 | 9.320 | 9.265 | 9.270 | 21,428 | -0.08(-0.86%) |
Feb 14, 2023 | 9.350 | 9.350 | 9.315 | 9.350 | 15,628 | -0.02(-0.21%) |
Feb 13, 2023 | 9.330 | 9.380 | 9.330 | 9.370 | 48,514 | +0.03(+0.32%) |
Feb 10, 2023 | 9.400 | 9.400 | 9.340 | 9.340 | 25,023 | -0.09(-0.95%) |
Feb 09, 2023 | 9.450 | 9.478 | 9.350 | 9.430 | 33,290 | +0.04(+0.43%) |
Feb 08, 2023 | 9.390 | 9.470 | 9.350 | 9.390 | 26,512 | +0.01(+0.13%) |
Feb 07, 2023 | 9.370 | 9.390 | 9.320 | 9.378 | 37,795 | +0.05(+0.56%) |
Feb 06, 2023 | 9.440 | 9.440 | 9.260 | 9.326 | 30,549 | -0.09(-1.00%) |
Feb 03, 2023 | 9.550 | 9.550 | 9.400 | 9.420 | 28,428 | -0.05(-0.53%) |
Feb 02, 2023 | 9.490 | 9.500 | 9.450 | 9.470 | 23,450 | -0.05(-0.53%) |
Feb 01, 2023 | 9.545 | 9.560 | 9.480 | 9.520 | 42,587 | +0.03(+0.32%) |
Jan 31, 2023 | 9.450 | 9.514 | 9.450 | 9.490 | 27,419 | -0.05(-0.52%) |
Jan 30, 2023 | 9.640 | 9.640 | 9.540 | 9.540 | 30,565 | -0.16(-1.65%) |
Jan 27, 2023 | 9.720 | 9.734 | 9.700 | 9.700 | 19,978 | +0.05(+0.52%) |
Jan 26, 2023 | 9.710 | 9.710 | 9.650 | 9.650 | 10,313 | +0.04(+0.42%) |
Jan 25, 2023 | 9.585 | 9.610 | 9.560 | 9.610 | 38,128 | +0.03(+0.36%) |
Jan 24, 2023 | 9.630 | 9.630 | 9.550 | 9.576 | 46,351 | -0.03(-0.29%) |
Jan 23, 2023 | 9.380 | 9.630 | 9.380 | 9.604 | 32,999 | +0.06(+0.62%) |
Jan 20, 2023 | 9.500 | 9.560 | 9.470 | 9.545 | 19,829 | +0.12(+1.26%) |
Jan 19, 2023 | 9.409 | 9.450 | 9.405 | 9.426 | 16,763 | +0.07(+0.71%) |
Jan 18, 2023 | 9.390 | 9.425 | 9.360 | 9.360 | 33,318 | -0.10(-1.04%) |
Jan 17, 2023 | 9.450 | 9.480 | 9.350 | 9.458 | 61,210 | -0.00(-0.02%) |
Jan 13, 2023 | 9.390 | 9.460 | 9.390 | 9.460 | 78,729 | +0.09(+0.96%) |
Jan 12, 2023 | 9.388 | 9.400 | 9.351 | 9.370 | 40,460 | +0.03(+0.32%) |
Jan 11, 2023 | 9.000 | 9.346 | 9.000 | 9.340 | 29,717 | +0.09(+0.97%) |
Jan 10, 2023 | 9.200 | 9.270 | 9.200 | 9.250 | 36,704 | +0.00(+0.00%) |
Jan 09, 2023 | 9.290 | 9.293 | 9.250 | 9.250 | 44,588 | -0.04(-0.46%) |
Jan 06, 2023 | 9.230 | 9.310 | 9.230 | 9.293 | 585,695 | +0.13(+1.45%) |
Jan 05, 2023 | 9.250 | 9.250 | 9.130 | 9.160 | 352,193 | -0.15(-1.61%) |
Jan 04, 2023 | 9.220 | 9.310 | 9.220 | 9.310 | 302,121 | +0.22(+2.42%) |
Jan 03, 2023 | 9.100 | 9.150 | 8.890 | 9.090 | 24,334 | +0.08(+0.89%) |
Dec 30, 2022 | 9.010 | 9.120 | 8.980 | 9.010 | 18,234 | -0.05(-0.55%) |
Dec 29, 2022 | 8.940 | 9.110 | 8.940 | 9.060 | 43,429 | +0.08(+0.89%) |
Dec 28, 2022 | 8.770 | 9.070 | 8.770 | 8.980 | 58,614 | +0.09(+1.01%) |
Dec 27, 2022 | 9.180 | 9.180 | 8.700 | 8.890 | 75,644 | +0.03(+0.34%) |
Dec 23, 2022 | 8.915 | 8.946 | 8.700 | 8.860 | 12,499 | -0.02(-0.23%) |
Dec 22, 2022 | 8.890 | 8.930 | 8.840 | 8.880 | 44,393 | +0.07(+0.79%) |
Dec 21, 2022 | 9.020 | 9.020 | 8.750 | 8.810 | 113,977 | +0.06(+0.69%) |
Dec 20, 2022 | 8.500 | 8.820 | 8.500 | 8.750 | 117,677 | -0.03(-0.28%) |
Dec 19, 2022 | 9.100 | 9.100 | 8.770 | 8.775 | 62,622 | -0.05(-0.57%) |
Dec 16, 2022 | 8.848 | 8.860 | 8.810 | 8.825 | 24,562 | +0.05(+0.63%) |
Dec 15, 2022 | 8.850 | 8.870 | 8.770 | 8.770 | 48,600 | -0.03(-0.34%) |
Dec 14, 2022 | 8.829 | 8.840 | 8.760 | 8.800 | 40,809 | +0.04(+0.49%) |
Dec 13, 2022 | 8.840 | 8.840 | 8.710 | 8.758 | 52,012 | -0.03(-0.37%) |
Dec 12, 2022 | 8.740 | 8.790 | 8.708 | 8.790 | 39,899 | +0.04(+0.46%) |
Dec 09, 2022 | 8.770 | 8.790 | 8.740 | 8.750 | 38,983 | +0.07(+0.81%) |
Dec 08, 2022 | 8.660 | 8.700 | 8.660 | 8.680 | 77,085 | +0.12(+1.40%) |
Dec 07, 2022 | 8.250 | 8.830 | 8.250 | 8.560 | 77,481 | -0.14(-1.61%) |
Dec 06, 2022 | 8.690 | 8.700 | 8.650 | 8.700 | 69,606 | +0.06(+0.73%) |
Dec 05, 2022 | 8.855 | 8.860 | 8.620 | 8.637 | 92,911 | -0.11(-1.29%) |
Dec 02, 2022 | 8.635 | 8.770 | 8.635 | 8.750 | 106,037 | +0.01(+0.11%) |
Dec 01, 2022 | 8.750 | 8.750 | 8.720 | 8.740 | 92,148 | -0.09(-1.04%) |
Nov 30, 2022 | 8.816 | 8.850 | 8.790 | 8.832 | 51,679 | +0.06(+0.71%) |
Nov 29, 2022 | 8.590 | 8.800 | 8.590 | 8.770 | 75,056 | +0.21(+2.45%) |
Nov 28, 2022 | 8.570 | 8.630 | 8.550 | 8.560 | 70,582 | -0.16(-1.83%) |
Nov 25, 2022 | 8.715 | 8.740 | 8.680 | 8.720 | 15,646 | +0.16(+1.87%) |
Nov 23, 2022 | 8.560 | 8.580 | 8.540 | 8.560 | 60,434 | +0.01(+0.12%) |
Nov 22, 2022 | 8.530 | 8.550 | 8.510 | 8.550 | 131,135 | +0.17(+2.03%) |
Nov 21, 2022 | 8.386 | 8.430 | 8.380 | 8.380 | 108,238 | +0.03(+0.36%) |
Nov 18, 2022 | 8.390 | 8.490 | 8.320 | 8.350 | 55,927 | -0.15(-1.76%) |
Nov 17, 2022 | 8.590 | 8.590 | 8.420 | 8.500 | 82,412 | +0.07(+0.88%) |
Nov 16, 2022 | 8.420 | 8.480 | 8.420 | 8.426 | 50,371 | -0.12(-1.37%) |
Nov 15, 2022 | 8.580 | 8.610 | 8.520 | 8.543 | 80,718 | +0.13(+1.58%) |
Nov 14, 2022 | 8.370 | 8.450 | 8.370 | 8.410 | 68,984 | -0.08(-0.94%) |
Nov 11, 2022 | 8.525 | 8.540 | 8.480 | 8.490 | 64,693 | +0.06(+0.71%) |
Nov 10, 2022 | 8.420 | 8.430 | 8.370 | 8.430 | 124,453 | +0.13(+1.57%) |
Nov 09, 2022 | 8.580 | 8.580 | 8.300 | 8.300 | 85,704 | -0.07(-0.84%) |
Nov 08, 2022 | 8.140 | 8.370 | 8.140 | 8.370 | 243,919 | +0.04(+0.48%) |
Nov 07, 2022 | 8.295 | 8.340 | 8.290 | 8.330 | 185,887 | +0.08(+0.97%) |
Nov 04, 2022 | 8.150 | 8.260 | 8.150 | 8.250 | 81,545 | +0.22(+2.74%) |
Nov 03, 2022 | 8.020 | 8.030 | 7.980 | 8.030 | 139,330 | +0.01(+0.12%) |
Nov 02, 2022 | 8.140 | 8.140 | 8.000 | 8.020 | 128,217 | -0.04(-0.50%) |
Nov 01, 2022 | 8.075 | 8.090 | 8.020 | 8.060 | 195,155 | +0.02(+0.25%) |
Oct 31, 2022 | 7.980 | 8.100 | 7.980 | 8.040 | 140,086 | -0.25(-3.02%) |
Oct 28, 2022 | 8.260 | 8.300 | 8.220 | 8.290 | 98,285 | +0.04(+0.52%) |
Oct 27, 2022 | 8.245 | 8.260 | 8.230 | 8.247 | 166,714 | -0.03(-0.33%) |
Oct 26, 2022 | 8.180 | 8.290 | 8.160 | 8.274 | 128,157 | -0.05(-0.64%) |
Oct 25, 2022 | 8.290 | 8.350 | 8.290 | 8.328 | 202,226 | +0.10(+1.18%) |
Oct 24, 2022 | 8.200 | 8.260 | 8.180 | 8.230 | 240,027 | -0.23(-2.72%) |
Oct 21, 2022 | 8.400 | 8.500 | 8.370 | 8.460 | 152,590 | +0.13(+1.56%) |
Oct 20, 2022 | 8.600 | 8.600 | 8.300 | 8.330 | 187,600 | +0.13(+1.59%) |
Oct 19, 2022 | 8.190 | 8.240 | 8.190 | 8.200 | 145,064 | -0.01(-0.12%) |
Oct 18, 2022 | 8.254 | 8.260 | 8.190 | 8.210 | 288,806 | -0.06(-0.73%) |
Oct 17, 2022 | 8.060 | 8.300 | 8.060 | 8.270 | 207,764 | +0.19(+2.35%) |
Oct 14, 2022 | 8.138 | 8.140 | 8.070 | 8.080 | 150,678 | -0.05(-0.62%) |
Oct 13, 2022 | 8.023 | 8.150 | 7.980 | 8.130 | 364,413 | -0.02(-0.25%) |
Oct 12, 2022 | 8.161 | 8.161 | 8.120 | 8.150 | 154,946 | +0.01(+0.12%) |
Oct 11, 2022 | 7.980 | 8.200 | 7.980 | 8.140 | 222,740 | -0.06(-0.73%) |
Oct 10, 2022 | 8.270 | 8.280 | 8.200 | 8.200 | 196,079 | -0.07(-0.85%) |
Oct 07, 2022 | 8.281 | 8.290 | 8.260 | 8.270 | 85,582 | -0.06(-0.67%) |
Oct 06, 2022 | 8.330 | 8.340 | 8.300 | 8.326 | 139,596 | -0.05(-0.64%) |
Oct 05, 2022 | 8.170 | 8.380 | 8.170 | 8.380 | 259,493 | +0.17(+2.07%) |
Oct 04, 2022 | 8.120 | 8.250 | 8.120 | 8.210 | 350,396 | +0.12(+1.48%) |
Oct 03, 2022 | 8.090 | 8.120 | 8.080 | 8.090 | 173,097 | -0.04(-0.49%) |
Sep 30, 2022 | 8.170 | 8.170 | 8.104 | 8.130 | 195,858 | +0.08(+0.99%) |
Sep 29, 2022 | 8.010 | 8.100 | 8.000 | 8.050 | 249,111 | -0.10(-1.23%) |
Sep 28, 2022 | 8.180 | 8.180 | 8.100 | 8.150 | 221,075 | -0.09(-1.09%) |
Sep 27, 2022 | 8.050 | 8.370 | 8.050 | 8.240 | 256,289 | -0.13(-1.55%) |
Sep 26, 2022 | 8.395 | 8.430 | 8.360 | 8.370 | 200,572 | -0.11(-1.30%) |
Sep 23, 2022 | 8.450 | 8.480 | 8.430 | 8.480 | 111,217 | +0.03(+0.31%) |
Sep 22, 2022 | 8.430 | 8.470 | 8.420 | 8.454 | 150,337 | -0.05(-0.54%) |
Sep 21, 2022 | 8.390 | 8.500 | 8.390 | 8.500 | 175,779 | +0.03(+0.35%) |
Sep 20, 2022 | 8.720 | 8.720 | 8.460 | 8.470 | 157,265 | -0.03(-0.35%) |
Sep 19, 2022 | 8.460 | 8.500 | 8.450 | 8.500 | 155,606 | +0.01(+0.12%) |
Sep 16, 2022 | 8.390 | 8.490 | 8.390 | 8.490 | 125,933 | +0.02(+0.24%) |
Sep 15, 2022 | 8.470 | 8.520 | 8.440 | 8.470 | 84,726 | -0.06(-0.70%) |
Sep 14, 2022 | 8.505 | 8.540 | 8.505 | 8.530 | 65,036 | +0.08(+0.95%) |
Sep 13, 2022 | 8.570 | 8.580 | 8.450 | 8.450 | 144,409 | -0.23(-2.65%) |
Sep 12, 2022 | 8.656 | 8.680 | 8.630 | 8.680 | 59,013 | +0.07(+0.81%) |
Sep 09, 2022 | 8.615 | 8.628 | 8.600 | 8.610 | 71,883 | +0.07(+0.82%) |
Sep 08, 2022 | 8.545 | 8.820 | 8.510 | 8.540 | 205,728 | -0.03(-0.35%) |
Sep 07, 2022 | 8.568 | 8.610 | 8.550 | 8.570 | 159,494 | +0.05(+0.59%) |
Sep 06, 2022 | 8.390 | 8.547 | 8.390 | 8.520 | 172,855 | -0.10(-1.13%) |
Sep 02, 2022 | 8.659 | 8.690 | 8.610 | 8.617 | 64,082 | -0.10(-1.18%) |
Sep 01, 2022 | 8.693 | 8.750 | 8.660 | 8.720 | 80,955 | +0.05(+0.58%) |
Aug 31, 2022 | 8.690 | 8.740 | 8.670 | 8.670 | 178,047 | +0.05(+0.60%) |
Aug 30, 2022 | 8.730 | 8.730 | 8.390 | 8.618 | 81,104 | -0.05(-0.60%) |
Aug 29, 2022 | 8.600 | 8.700 | 8.600 | 8.670 | 140,368 | -0.01(-0.12%) |
Aug 26, 2022 | 8.750 | 8.790 | 8.680 | 8.680 | 232,382 | -0.01(-0.12%) |
Aug 25, 2022 | 8.790 | 8.790 | 8.680 | 8.690 | 78,832 | +0.14(+1.64%) |
Aug 24, 2022 | 8.540 | 8.580 | 8.520 | 8.550 | 105,331 | -0.06(-0.70%) |
Aug 23, 2022 | 8.400 | 8.670 | 8.400 | 8.610 | 326,671 | -0.06(-0.66%) |
Aug 22, 2022 | 8.690 | 8.700 | 8.650 | 8.667 | 164,959 | -0.02(-0.26%) |
Aug 19, 2022 | 8.685 | 8.690 | 8.680 | 8.690 | 61,413 | +0.00(+0.00%) |
Aug 18, 2022 | 8.726 | 8.780 | 8.680 | 8.690 | 133,298 | -0.10(-1.14%) |
Aug 17, 2022 | 8.810 | 8.810 | 8.737 | 8.790 | 185,583 | -0.02(-0.23%) |
Aug 16, 2022 | 8.780 | 8.810 | 8.720 | 8.810 | 106,728 | -0.01(-0.17%) |
Aug 15, 2022 | 8.700 | 8.840 | 8.700 | 8.825 | 52,964 | +0.01(+0.17%) |
Aug 12, 2022 | 8.550 | 8.850 | 8.550 | 8.810 | 69,420 | +0.02(+0.23%) |
Aug 11, 2022 | 8.860 | 8.860 | 8.765 | 8.790 | 60,282 | +0.05(+0.54%) |
Aug 10, 2022 | 8.710 | 8.750 | 8.670 | 8.743 | 280,703 | -0.02(-0.19%) |
Aug 09, 2022 | 8.800 | 8.800 | 8.750 | 8.760 | 185,168 | -0.03(-0.34%) |
Aug 08, 2022 | 8.787 | 8.790 | 8.760 | 8.790 | 158,455 | +0.02(+0.23%) |
Aug 05, 2022 | 8.685 | 8.770 | 8.685 | 8.770 | 107,832 | +0.05(+0.57%) |
Aug 04, 2022 | 8.730 | 8.735 | 8.710 | 8.720 | 53,448 | +0.08(+0.93%) |
Aug 03, 2022 | 8.760 | 8.760 | 8.610 | 8.640 | 171,613 | -0.02(-0.23%) |
Aug 02, 2022 | 8.750 | 8.820 | 8.600 | 8.660 | 119,248 | -0.18(-2.04%) |
Aug 01, 2022 | 9.015 | 9.015 | 8.810 | 8.840 | 199,082 | -0.01(-0.06%) |
Jul 29, 2022 | 8.790 | 8.870 | 8.790 | 8.845 | 54,541 | -0.04(-0.39%) |
Jul 28, 2022 | 9.130 | 9.130 | 8.839 | 8.880 | 73,301 | +0.00(+0.00%) |
Jul 27, 2022 | 8.874 | 8.900 | 8.850 | 8.880 | 112,289 | +0.09(+1.02%) |
Jul 26, 2022 | 8.849 | 8.850 | 8.780 | 8.790 | 144,984 | -0.03(-0.34%) |
Jul 25, 2022 | 8.980 | 8.980 | 8.680 | 8.820 | 118,701 | +0.08(+0.92%) |
Jul 22, 2022 | 9.080 | 9.080 | 8.700 | 8.740 | 103,316 | -0.03(-0.34%) |
Jul 21, 2022 | 8.780 | 8.800 | 8.740 | 8.770 | 117,940 | +0.00(+0.00%) |
Jul 20, 2022 | 8.740 | 8.780 | 8.740 | 8.770 | 80,368 | +0.03(+0.34%) |
Jul 19, 2022 | 9.000 | 9.000 | 8.700 | 8.740 | 177,766 | -0.01(-0.11%) |
Jul 18, 2022 | 8.600 | 8.810 | 8.600 | 8.750 | 80,163 | +0.25(+2.94%) |
Jul 15, 2022 | 8.420 | 8.550 | 8.420 | 8.500 | 86,636 | -0.16(-1.85%) |
Jul 14, 2022 | 8.750 | 8.750 | 8.620 | 8.660 | 157,130 | -0.19(-2.15%) |
Jul 13, 2022 | 8.990 | 8.990 | 8.800 | 8.850 | 38,385 | -0.11(-1.23%) |
Jul 12, 2022 | 9.000 | 9.100 | 8.960 | 8.960 | 127,427 | -0.02(-0.22%) |
Jul 11, 2022 | 9.250 | 9.250 | 8.960 | 8.980 | 133,415 | -0.11(-1.21%) |
Jul 08, 2022 | 9.370 | 9.370 | 9.080 | 9.090 | 119,125 | -0.07(-0.76%) |
Jul 07, 2022 | 9.165 | 9.210 | 9.159 | 9.160 | 51,551 | +0.09(+0.94%) |
Jul 06, 2022 | 9.082 | 9.105 | 9.010 | 9.075 | 205,368 | -0.88(-8.82%) |
Jul 05, 2022 | 10.15 | 10.15 | 9.760 | 9.953 | 62,329 | +0.01(+0.08%) |
Jul 01, 2022 | 9.941 | 9.960 | 9.870 | 9.945 | 53,061 | +0.03(+0.25%) |
Jun 30, 2022 | 9.910 | 9.960 | 9.910 | 9.920 | 75,370 | -0.03(-0.25%) |
Jun 29, 2022 | 9.850 | 10.00 | 9.850 | 9.945 | 139,871 | +0.04(+0.45%) |
Jun 28, 2022 | 9.750 | 10.00 | 9.750 | 9.900 | 79,456 | +0.06(+0.61%) |
Jun 27, 2022 | 9.870 | 9.870 | 9.822 | 9.840 | 39,621 | +0.02(+0.20%) |
Jun 24, 2022 | 9.805 | 9.820 | 9.780 | 9.820 | 53,757 | +0.03(+0.34%) |
Jun 23, 2022 | 9.760 | 9.830 | 9.750 | 9.787 | 95,117 | +0.05(+0.48%) |
Jun 22, 2022 | 9.757 | 9.780 | 9.730 | 9.740 | 56,659 | -0.14(-1.42%) |
Jun 21, 2022 | 9.833 | 9.880 | 9.800 | 9.880 | 82,899 | +0.25(+2.60%) |
Jun 17, 2022 | 9.680 | 9.690 | 9.624 | 9.630 | 59,227 | +0.03(+0.31%) |
Jun 16, 2022 | 9.910 | 9.910 | 9.600 | 9.600 | 56,036 | -0.16(-1.62%) |
Jun 15, 2022 | 9.750 | 9.800 | 9.720 | 9.758 | 33,985 | +0.05(+0.55%) |
Jun 14, 2022 | 9.670 | 9.710 | 9.630 | 9.705 | 88,239 | +0.13(+1.41%) |
Jun 13, 2022 | 9.680 | 9.890 | 9.560 | 9.570 | 79,548 | -0.15(-1.54%) |
Jun 10, 2022 | 9.650 | 9.720 | 9.650 | 9.720 | 52,657 | +0.04(+0.41%) |
Jun 09, 2022 | 9.870 | 9.870 | 9.680 | 9.680 | 20,211 | -0.11(-1.12%) |
Jun 08, 2022 | 9.805 | 9.890 | 9.700 | 9.790 | 85,682 | -0.06(-0.61%) |
Jun 07, 2022 | 9.860 | 9.870 | 9.840 | 9.850 | 25,004 | -0.05(-0.51%) |
Jun 06, 2022 | 9.870 | 9.927 | 9.860 | 9.900 | 19,553 | +0.04(+0.41%) |
Jun 03, 2022 | 9.870 | 9.910 | 9.850 | 9.860 | 64,584 | -0.02(-0.20%) |
Jun 02, 2022 | 10.01 | 10.01 | 9.850 | 9.880 | 42,474 | +0.03(+0.35%) |
Jun 01, 2022 | 9.935 | 9.950 | 9.810 | 9.846 | 63,951 | -0.06(-0.65%) |
May 31, 2022 | 9.960 | 10.12 | 9.890 | 9.910 | 69,599 | +0.03(+0.30%) |
May 27, 2022 | 9.872 | 9.900 | 9.830 | 9.880 | 14,726 | +0.04(+0.41%) |
May 26, 2022 | 9.800 | 9.850 | 9.730 | 9.840 | 47,693 | +0.12(+1.29%) |
May 25, 2022 | 9.600 | 9.720 | 9.600 | 9.715 | 361,520 | +0.00(+0.05%) |
May 24, 2022 | 9.430 | 9.710 | 9.430 | 9.710 | 42,467 | -0.03(-0.31%) |
May 23, 2022 | 9.650 | 9.750 | 9.650 | 9.740 | 73,146 | +0.07(+0.72%) |
May 20, 2022 | 9.800 | 9.800 | 9.630 | 9.670 | 33,360 | +0.07(+0.73%) |
May 19, 2022 | 9.500 | 9.656 | 9.500 | 9.600 | 68,859 | +0.11(+1.16%) |
May 18, 2022 | 9.800 | 9.800 | 9.470 | 9.490 | 25,709 | -0.07(-0.74%) |
May 17, 2022 | 9.485 | 9.570 | 9.460 | 9.561 | 43,398 | +0.05(+0.54%) |
May 16, 2022 | 9.485 | 9.550 | 9.470 | 9.510 | 39,597 | -0.08(-0.83%) |
May 13, 2022 | 9.500 | 9.600 | 9.500 | 9.590 | 105,209 | +0.16(+1.66%) |
May 12, 2022 | 9.400 | 9.500 | 9.400 | 9.433 | 38,172 | -0.07(-0.71%) |
May 11, 2022 | 9.560 | 9.650 | 9.500 | 9.500 | 121,152 | -0.07(-0.77%) |
May 10, 2022 | 9.700 | 9.700 | 9.510 | 9.574 | 64,418 | +0.09(+0.99%) |
May 09, 2022 | 9.560 | 9.570 | 9.440 | 9.480 | 51,710 | -0.14(-1.46%) |
May 06, 2022 | 9.595 | 9.630 | 9.580 | 9.620 | 76,316 | -0.04(-0.37%) |
May 05, 2022 | 9.800 | 9.800 | 9.440 | 9.656 | 34,110 | -0.21(-2.17%) |
May 04, 2022 | 9.834 | 9.870 | 9.730 | 9.870 | 48,856 | +0.05(+0.51%) |
May 03, 2022 | 9.770 | 9.850 | 9.770 | 9.820 | 88,415 | +0.15(+1.55%) |