Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.617 | 7.617 | 7.173 | 7.309 | 102,885 | -0.31(-4.05%) |
May 30, 2023 | 7.771 | 7.809 | 7.590 | 7.617 | 20,491 | -0.16(-2.10%) |
May 26, 2023 | 7.563 | 7.799 | 7.563 | 7.780 | 44,164 | +0.17(+2.26%) |
May 25, 2023 | 7.808 | 7.835 | 7.499 | 7.608 | 62,683 | -0.22(-2.78%) |
May 24, 2023 | 7.944 | 7.944 | 7.780 | 7.826 | 52,762 | -0.12(-1.48%) |
May 23, 2023 | 7.617 | 8.080 | 7.617 | 7.944 | 131,902 | +0.44(+5.80%) |
May 22, 2023 | 7.581 | 7.635 | 7.472 | 7.508 | 233,931 | -0.07(-0.96%) |
May 19, 2023 | 7.644 | 7.663 | 7.477 | 7.581 | 70,390 | +0.00(+0.00%) |
May 18, 2023 | 7.527 | 7.608 | 7.481 | 7.581 | 55,025 | +0.08(+1.09%) |
May 17, 2023 | 7.336 | 7.527 | 7.300 | 7.499 | 118,802 | +0.22(+2.99%) |
May 16, 2023 | 7.309 | 7.323 | 7.255 | 7.282 | 58,793 | -0.07(-0.99%) |
May 15, 2023 | 7.436 | 7.463 | 7.309 | 7.354 | 61,689 | -0.11(-1.46%) |
May 12, 2023 | 7.481 | 7.508 | 7.409 | 7.463 | 42,504 | +0.00(+0.00%) |
May 11, 2023 | 7.427 | 7.508 | 7.372 | 7.463 | 82,407 | +0.04(+0.49%) |
May 10, 2023 | 7.527 | 7.527 | 7.354 | 7.427 | 117,094 | -0.04(-0.49%) |
May 09, 2023 | 7.499 | 7.527 | 7.436 | 7.463 | 46,437 | -0.04(-0.48%) |
May 08, 2023 | 7.599 | 7.599 | 7.472 | 7.499 | 40,189 | -0.05(-0.72%) |
May 05, 2023 | 7.527 | 7.590 | 7.445 | 7.554 | 51,261 | +0.10(+1.34%) |
May 04, 2023 | 7.418 | 7.527 | 7.291 | 7.454 | 75,408 | -0.02(-0.24%) |
May 03, 2023 | 7.499 | 7.599 | 7.463 | 7.472 | 103,854 | -0.01(-0.12%) |
May 02, 2023 | 7.454 | 7.517 | 7.363 | 7.481 | 102,849 | +0.03(+0.37%) |
May 01, 2023 | 7.481 | 7.608 | 7.436 | 7.454 | 63,403 | -0.03(-0.36%) |
Apr 28, 2023 | 7.554 | 7.608 | 7.445 | 7.481 | 63,558 | -0.05(-0.60%) |
Apr 27, 2023 | 7.545 | 7.644 | 7.481 | 7.527 | 45,247 | +0.00(+0.00%) |
Apr 26, 2023 | 7.409 | 7.545 | 7.409 | 7.527 | 59,141 | +0.07(+0.97%) |
Apr 25, 2023 | 7.545 | 7.617 | 7.409 | 7.454 | 120,661 | -0.15(-2.03%) |
Apr 24, 2023 | 7.644 | 7.672 | 7.581 | 7.608 | 80,513 | -0.02(-0.24%) |
Apr 21, 2023 | 7.672 | 7.672 | 7.581 | 7.626 | 61,912 | -0.06(-0.83%) |
Apr 20, 2023 | 7.672 | 7.726 | 7.608 | 7.690 | 47,278 | -0.04(-0.47%) |
Apr 19, 2023 | 7.726 | 7.826 | 7.617 | 7.726 | 42,904 | +0.00(+0.00%) |
Apr 18, 2023 | 7.862 | 7.894 | 7.690 | 7.726 | 63,513 | -0.13(-1.62%) |
Apr 17, 2023 | 7.672 | 7.935 | 7.672 | 7.853 | 80,024 | +0.14(+1.76%) |
Apr 14, 2023 | 7.726 | 7.844 | 7.708 | 7.717 | 47,393 | -0.04(-0.47%) |
Apr 13, 2023 | 7.708 | 7.826 | 7.690 | 7.753 | 172,980 | +0.07(+0.94%) |
Apr 12, 2023 | 7.853 | 7.907 | 7.663 | 7.681 | 76,160 | -0.15(-1.97%) |
Apr 11, 2023 | 7.826 | 7.916 | 7.790 | 7.835 | 52,813 | +0.05(+0.70%) |
Apr 10, 2023 | 7.726 | 7.853 | 7.722 | 7.780 | 81,708 | +0.03(+0.35%) |
Apr 06, 2023 | 7.871 | 7.871 | 7.663 | 7.753 | 72,191 | -0.13(-1.61%) |
Apr 05, 2023 | 7.717 | 7.944 | 7.681 | 7.880 | 103,986 | +0.09(+1.16%) |
Apr 04, 2023 | 7.962 | 7.962 | 7.726 | 7.790 | 61,554 | -0.11(-1.38%) |
Apr 03, 2023 | 8.025 | 8.116 | 7.844 | 7.898 | 60,863 | -0.12(-1.47%) |
Mar 31, 2023 | 8.089 | 8.107 | 7.907 | 8.016 | 56,122 | -0.05(-0.56%) |
Mar 30, 2023 | 7.989 | 8.279 | 7.962 | 8.062 | 171,763 | +0.14(+1.72%) |
Mar 29, 2023 | 8.016 | 8.071 | 7.826 | 7.926 | 61,534 | -0.04(-0.46%) |
Mar 28, 2023 | 7.971 | 8.071 | 7.826 | 7.962 | 109,563 | -0.02(-0.23%) |
Mar 27, 2023 | 7.962 | 8.062 | 7.817 | 7.980 | 121,855 | +0.10(+1.27%) |
Mar 24, 2023 | 7.780 | 7.944 | 7.753 | 7.880 | 179,470 | +0.06(+0.81%) |
Mar 23, 2023 | 7.862 | 7.980 | 7.762 | 7.817 | 130,429 | -0.01(-0.12%) |
Mar 22, 2023 | 8.080 | 8.143 | 7.767 | 7.826 | 162,256 | -0.27(-3.36%) |
Mar 21, 2023 | 7.989 | 8.216 | 7.898 | 8.098 | 98,698 | +0.20(+2.53%) |
Mar 20, 2023 | 7.726 | 8.125 | 7.726 | 7.898 | 196,933 | +0.24(+3.08%) |
Mar 17, 2023 | 7.627 | 7.760 | 7.574 | 7.663 | 206,251 | -0.07(-0.92%) |
Mar 16, 2023 | 7.823 | 7.911 | 7.627 | 7.734 | 129,425 | -0.13(-1.69%) |
Mar 15, 2023 | 7.689 | 7.903 | 7.609 | 7.867 | 143,571 | +0.00(+0.00%) |
Mar 14, 2023 | 7.911 | 8.089 | 7.805 | 7.867 | 102,804 | +0.11(+1.37%) |
Mar 13, 2023 | 7.858 | 8.045 | 7.689 | 7.760 | 370,460 | -0.20(-2.57%) |
Mar 10, 2023 | 7.903 | 8.063 | 7.787 | 7.965 | 194,859 | +0.01(+0.11%) |
Mar 09, 2023 | 8.187 | 8.206 | 7.929 | 7.956 | 147,430 | -0.20(-2.40%) |
Mar 08, 2023 | 8.187 | 8.310 | 8.107 | 8.151 | 80,887 | -0.02(-0.22%) |
Mar 07, 2023 | 8.018 | 8.205 | 8.018 | 8.169 | 58,486 | +0.13(+1.66%) |
Mar 06, 2023 | 8.276 | 8.276 | 7.965 | 8.036 | 229,783 | -0.22(-2.69%) |
Mar 03, 2023 | 8.267 | 8.276 | 8.027 | 8.258 | 57,142 | +0.04(+0.43%) |
Mar 02, 2023 | 8.285 | 8.391 | 8.134 | 8.223 | 61,724 | -0.12(-1.39%) |
Mar 01, 2023 | 8.125 | 8.374 | 8.063 | 8.338 | 84,437 | +0.12(+1.41%) |
Feb 28, 2023 | 8.285 | 8.445 | 8.202 | 8.223 | 59,411 | -0.08(-0.96%) |
Feb 27, 2023 | 8.294 | 8.383 | 8.151 | 8.303 | 55,831 | +0.09(+1.08%) |
Feb 24, 2023 | 8.249 | 8.294 | 8.071 | 8.214 | 81,291 | +0.02(+0.22%) |
Feb 23, 2023 | 8.178 | 8.285 | 8.027 | 8.196 | 67,465 | +0.08(+0.99%) |
Feb 22, 2023 | 8.143 | 8.205 | 8.035 | 8.116 | 86,436 | +0.00(+0.00%) |
Feb 21, 2023 | 8.276 | 8.374 | 8.089 | 8.116 | 122,261 | -0.29(-3.49%) |
Feb 17, 2023 | 8.338 | 8.520 | 8.205 | 8.409 | 154,095 | +0.14(+1.72%) |
Feb 16, 2023 | 8.383 | 8.418 | 8.240 | 8.267 | 141,920 | -0.20(-2.41%) |
Feb 15, 2023 | 8.383 | 8.498 | 8.349 | 8.472 | 62,585 | +0.04(+0.42%) |
Feb 14, 2023 | 8.507 | 8.685 | 8.258 | 8.436 | 124,624 | -0.14(-1.66%) |
Feb 13, 2023 | 8.285 | 8.605 | 8.276 | 8.578 | 104,953 | +0.25(+2.99%) |
Feb 10, 2023 | 8.231 | 8.356 | 8.178 | 8.329 | 150,872 | +0.02(+0.21%) |
Feb 09, 2023 | 8.476 | 8.534 | 8.289 | 8.311 | 78,866 | -0.07(-0.85%) |
Feb 08, 2023 | 8.498 | 8.578 | 8.320 | 8.383 | 103,014 | -0.22(-2.58%) |
Feb 07, 2023 | 8.667 | 8.698 | 8.285 | 8.605 | 180,672 | -0.14(-1.63%) |
Feb 06, 2023 | 9.014 | 9.014 | 8.698 | 8.747 | 115,268 | -0.28(-3.15%) |
Feb 03, 2023 | 9.103 | 9.236 | 9.018 | 9.032 | 56,653 | -0.12(-1.36%) |
Feb 02, 2023 | 9.049 | 9.289 | 9.049 | 9.156 | 96,456 | +0.14(+1.58%) |
Feb 01, 2023 | 8.792 | 9.147 | 8.792 | 9.014 | 78,882 | +0.18(+2.01%) |
Jan 31, 2023 | 8.916 | 8.943 | 8.765 | 8.836 | 121,041 | +0.02(+0.20%) |
Jan 30, 2023 | 8.943 | 8.992 | 8.774 | 8.818 | 79,109 | -0.18(-1.98%) |
Jan 27, 2023 | 9.014 | 9.089 | 8.880 | 8.996 | 53,348 | -0.05(-0.59%) |
Jan 26, 2023 | 9.085 | 9.112 | 8.938 | 9.049 | 45,068 | +0.02(+0.20%) |
Jan 25, 2023 | 8.907 | 9.040 | 8.818 | 9.032 | 55,301 | +0.07(+0.79%) |
Jan 24, 2023 | 9.080 | 9.080 | 8.925 | 8.960 | 47,368 | -0.19(-2.04%) |
Jan 23, 2023 | 9.094 | 9.174 | 8.929 | 9.147 | 121,195 | +0.05(+0.59%) |
Jan 20, 2023 | 8.996 | 9.129 | 8.809 | 9.094 | 99,475 | +0.15(+1.69%) |
Jan 19, 2023 | 8.845 | 8.960 | 8.689 | 8.943 | 92,424 | +0.06(+0.70%) |
Jan 18, 2023 | 8.952 | 9.072 | 8.844 | 8.880 | 96,811 | -0.11(-1.19%) |
Jan 17, 2023 | 9.129 | 9.129 | 8.933 | 8.987 | 80,802 | -0.15(-1.65%) |
Jan 13, 2023 | 9.129 | 9.227 | 8.943 | 9.138 | 126,760 | -0.12(-1.34%) |
Jan 12, 2023 | 9.485 | 9.485 | 9.245 | 9.263 | 77,897 | -0.02(-0.19%) |
Jan 11, 2023 | 9.067 | 9.289 | 9.067 | 9.280 | 87,761 | +0.27(+2.96%) |
Jan 10, 2023 | 8.756 | 9.023 | 8.660 | 9.014 | 127,340 | +0.21(+2.42%) |
Jan 09, 2023 | 8.765 | 8.947 | 8.649 | 8.800 | 145,612 | +0.06(+0.71%) |
Jan 06, 2023 | 8.463 | 8.854 | 8.463 | 8.738 | 155,229 | +0.36(+4.24%) |
Jan 05, 2023 | 8.347 | 8.463 | 8.214 | 8.383 | 135,275 | -0.07(-0.84%) |
Jan 04, 2023 | 8.640 | 8.649 | 8.431 | 8.454 | 145,068 | -0.07(-0.83%) |
Jan 03, 2023 | 8.320 | 8.556 | 8.294 | 8.525 | 202,991 | +0.23(+2.79%) |
Dec 30, 2022 | 8.258 | 8.436 | 8.258 | 8.294 | 122,888 | -0.09(-1.06%) |
Dec 29, 2022 | 8.080 | 8.649 | 8.068 | 8.383 | 233,104 | +0.35(+4.31%) |
Dec 28, 2022 | 8.116 | 8.196 | 8.027 | 8.036 | 142,058 | -0.14(-1.74%) |
Dec 27, 2022 | 8.143 | 8.409 | 8.096 | 8.178 | 149,920 | +0.02(+0.22%) |
Dec 23, 2022 | 8.054 | 8.214 | 8.018 | 8.160 | 144,564 | +0.14(+1.77%) |
Dec 22, 2022 | 7.991 | 8.067 | 7.565 | 8.018 | 376,032 | +0.09(+1.12%) |
Dec 21, 2022 | 7.869 | 8.006 | 7.827 | 7.929 | 312,412 | +0.15(+1.87%) |
Dec 20, 2022 | 7.621 | 7.818 | 7.570 | 7.784 | 332,784 | +0.15(+1.91%) |
Dec 19, 2022 | 7.407 | 7.741 | 7.270 | 7.638 | 717,084 | +0.32(+4.33%) |
Dec 16, 2022 | 7.458 | 7.715 | 7.193 | 7.321 | 5,977,943 | -0.29(-3.82%) |
Dec 15, 2022 | 7.707 | 7.861 | 7.570 | 7.612 | 473,060 | -0.15(-1.98%) |
Dec 14, 2022 | 7.792 | 7.921 | 7.595 | 7.767 | 487,677 | -0.03(-0.33%) |
Dec 13, 2022 | 8.229 | 8.229 | 7.762 | 7.792 | 643,337 | -0.15(-1.83%) |
Dec 12, 2022 | 7.844 | 8.032 | 7.672 | 7.938 | 500,596 | +0.07(+0.87%) |
Dec 09, 2022 | 7.972 | 8.015 | 7.827 | 7.869 | 342,568 | -0.15(-1.82%) |
Dec 08, 2022 | 8.023 | 8.130 | 7.904 | 8.015 | 234,425 | +0.06(+0.75%) |
Dec 07, 2022 | 7.955 | 8.126 | 7.861 | 7.955 | 254,608 | -0.12(-1.48%) |
Dec 06, 2022 | 8.032 | 8.392 | 7.963 | 8.075 | 396,706 | +0.01(+0.11%) |
Dec 05, 2022 | 7.475 | 8.306 | 7.475 | 8.066 | 543,051 | -0.57(-6.64%) |
Dec 02, 2022 | 8.554 | 8.853 | 8.554 | 8.640 | 91,360 | -0.06(-0.69%) |
Dec 01, 2022 | 8.965 | 9.060 | 8.649 | 8.700 | 53,011 | -0.21(-2.31%) |
Nov 30, 2022 | 8.863 | 8.927 | 8.700 | 8.905 | 81,172 | +0.11(+1.27%) |
Nov 29, 2022 | 8.708 | 8.931 | 8.666 | 8.794 | 100,082 | +0.02(+0.20%) |
Nov 28, 2022 | 8.905 | 9.157 | 8.657 | 8.777 | 64,015 | -0.17(-1.91%) |
Nov 25, 2022 | 8.923 | 9.231 | 8.880 | 8.948 | 36,481 | +0.07(+0.77%) |
Nov 23, 2022 | 8.708 | 8.918 | 8.708 | 8.880 | 37,460 | +0.05(+0.58%) |
Nov 22, 2022 | 8.803 | 9.034 | 8.760 | 8.828 | 58,784 | +0.12(+1.38%) |
Nov 21, 2022 | 8.700 | 8.760 | 8.494 | 8.708 | 89,545 | -0.04(-0.49%) |
Nov 18, 2022 | 8.948 | 9.060 | 8.443 | 8.751 | 82,474 | +0.05(+0.59%) |
Nov 17, 2022 | 9.274 | 9.291 | 8.460 | 8.700 | 113,832 | -0.65(-6.96%) |
Nov 16, 2022 | 9.830 | 9.830 | 9.179 | 9.351 | 115,200 | -0.59(-5.94%) |
Nov 15, 2022 | 9.813 | 10.19 | 9.813 | 9.942 | 89,435 | +0.21(+2.11%) |
Nov 14, 2022 | 9.719 | 10.04 | 9.582 | 9.736 | 64,983 | -0.06(-0.61%) |
Nov 11, 2022 | 9.864 | 9.967 | 9.787 | 9.796 | 50,533 | -0.03(-0.26%) |
Nov 10, 2022 | 9.522 | 9.822 | 9.522 | 9.822 | 60,850 | +0.56(+6.01%) |
Nov 09, 2022 | 9.633 | 9.684 | 9.239 | 9.265 | 82,208 | -0.40(-4.16%) |
Nov 08, 2022 | 10.15 | 10.15 | 9.556 | 9.668 | 55,731 | -0.48(-4.73%) |
Nov 07, 2022 | 10.15 | 10.21 | 10.02 | 10.15 | 74,477 | +0.01(+0.08%) |
Nov 04, 2022 | 10.03 | 10.17 | 9.907 | 10.14 | 64,715 | +0.22(+2.25%) |
Nov 03, 2022 | 9.899 | 9.929 | 9.702 | 9.916 | 58,181 | -0.02(-0.17%) |
Nov 02, 2022 | 10.19 | 10.24 | 9.873 | 9.933 | 88,837 | -0.40(-3.89%) |
Nov 01, 2022 | 10.34 | 10.37 | 10.18 | 10.34 | 71,455 | +0.14(+1.34%) |
Oct 31, 2022 | 10.21 | 10.28 | 10.13 | 10.20 | 70,606 | +0.00(+0.00%) |
Oct 28, 2022 | 10.08 | 10.34 | 9.976 | 10.20 | 122,652 | +0.21(+2.06%) |
Oct 27, 2022 | 10.08 | 10.28 | 9.950 | 9.993 | 62,372 | +0.03(+0.26%) |
Oct 26, 2022 | 9.984 | 10.14 | 9.847 | 9.967 | 59,763 | +0.07(+0.69%) |
Oct 25, 2022 | 9.668 | 9.993 | 9.668 | 9.899 | 52,343 | +0.29(+3.03%) |
Oct 24, 2022 | 9.376 | 9.702 | 9.291 | 9.608 | 77,052 | +0.29(+3.13%) |
Oct 21, 2022 | 9.077 | 9.325 | 9.077 | 9.316 | 56,119 | +0.30(+3.32%) |
Oct 20, 2022 | 9.060 | 9.205 | 8.863 | 9.017 | 70,243 | -0.08(-0.85%) |
Oct 19, 2022 | 8.897 | 9.102 | 8.845 | 9.094 | 101,831 | +0.19(+2.12%) |
Oct 18, 2022 | 8.880 | 9.008 | 8.828 | 8.905 | 56,640 | +0.12(+1.36%) |
Oct 17, 2022 | 8.554 | 8.794 | 8.546 | 8.786 | 110,252 | +0.32(+3.74%) |
Oct 14, 2022 | 8.512 | 8.589 | 8.434 | 8.469 | 60,766 | +0.08(+0.92%) |
Oct 13, 2022 | 8.118 | 8.503 | 8.023 | 8.392 | 98,263 | +0.18(+2.19%) |
Oct 12, 2022 | 8.238 | 8.314 | 8.152 | 8.212 | 49,402 | -0.07(-0.83%) |
Oct 11, 2022 | 8.160 | 8.469 | 8.156 | 8.280 | 98,613 | +0.09(+1.04%) |
Oct 10, 2022 | 8.160 | 8.280 | 8.109 | 8.195 | 71,092 | +0.02(+0.21%) |
Oct 07, 2022 | 8.118 | 8.212 | 8.109 | 8.178 | 102,078 | -0.05(-0.62%) |
Oct 06, 2022 | 8.426 | 8.537 | 8.178 | 8.229 | 59,490 | -0.17(-2.04%) |
Oct 05, 2022 | 8.392 | 8.486 | 8.203 | 8.400 | 122,975 | -0.11(-1.31%) |
Oct 04, 2022 | 8.434 | 8.601 | 8.366 | 8.512 | 86,488 | +0.20(+2.37%) |
Oct 03, 2022 | 8.186 | 8.379 | 8.127 | 8.315 | 98,160 | +0.15(+1.78%) |
Sep 30, 2022 | 8.075 | 8.323 | 8.032 | 8.169 | 157,817 | -0.01(-0.10%) |
Sep 29, 2022 | 8.306 | 8.306 | 8.083 | 8.178 | 89,688 | -0.18(-2.15%) |
Sep 28, 2022 | 8.092 | 8.417 | 8.092 | 8.357 | 90,377 | +0.22(+2.74%) |
Sep 27, 2022 | 8.126 | 8.315 | 8.109 | 8.135 | 90,927 | +0.03(+0.42%) |
Sep 26, 2022 | 8.152 | 8.352 | 8.023 | 8.101 | 257,509 | -0.12(-1.46%) |
Sep 23, 2022 | 8.263 | 8.426 | 8.118 | 8.220 | 172,012 | -0.18(-2.14%) |
Sep 22, 2022 | 8.058 | 8.678 | 8.058 | 8.400 | 225,855 | +0.35(+4.36%) |
Sep 21, 2022 | 8.101 | 8.238 | 8.006 | 8.049 | 172,126 | -0.03(-0.32%) |
Sep 20, 2022 | 8.092 | 8.143 | 7.904 | 8.075 | 110,342 | -0.11(-1.36%) |
Sep 19, 2022 | 8.220 | 8.383 | 8.135 | 8.186 | 104,354 | -0.07(-0.83%) |
Sep 16, 2022 | 7.886 | 8.255 | 7.767 | 8.255 | 510,308 | +0.30(+3.77%) |
Sep 15, 2022 | 8.083 | 8.212 | 7.904 | 7.955 | 246,745 | -0.12(-1.48%) |
Sep 14, 2022 | 8.092 | 8.163 | 7.938 | 8.075 | 146,210 | -0.03(-0.32%) |
Sep 13, 2022 | 8.315 | 8.340 | 8.075 | 8.101 | 202,683 | -0.25(-2.97%) |
Sep 12, 2022 | 8.392 | 8.454 | 8.315 | 8.349 | 132,087 | +0.03(+0.41%) |
Sep 09, 2022 | 8.246 | 8.477 | 8.220 | 8.315 | 117,482 | +0.03(+0.41%) |
Sep 08, 2022 | 8.331 | 8.457 | 8.053 | 8.280 | 134,252 | -0.05(-0.61%) |
Sep 07, 2022 | 8.331 | 8.449 | 8.087 | 8.331 | 185,444 | +0.02(+0.20%) |
Sep 06, 2022 | 8.701 | 8.781 | 7.969 | 8.314 | 201,808 | -0.46(-5.27%) |
Sep 02, 2022 | 8.996 | 9.088 | 8.711 | 8.777 | 90,663 | -0.23(-2.52%) |
Sep 01, 2022 | 9.012 | 9.122 | 8.869 | 9.004 | 102,839 | -0.09(-1.02%) |
Aug 31, 2022 | 9.324 | 9.324 | 9.004 | 9.097 | 99,653 | -0.26(-2.79%) |
Aug 30, 2022 | 9.383 | 9.383 | 9.214 | 9.357 | 60,726 | -0.03(-0.36%) |
Aug 29, 2022 | 9.299 | 9.442 | 9.265 | 9.391 | 86,071 | -0.02(-0.18%) |
Aug 26, 2022 | 9.980 | 10.09 | 9.374 | 9.408 | 89,978 | -0.51(-5.17%) |
Aug 25, 2022 | 9.517 | 9.980 | 9.471 | 9.921 | 112,148 | +0.31(+3.24%) |
Aug 24, 2022 | 9.812 | 9.812 | 9.559 | 9.610 | 56,740 | -0.29(-2.97%) |
Aug 23, 2022 | 9.989 | 10.19 | 9.888 | 9.904 | 58,660 | -0.16(-1.59%) |
Aug 22, 2022 | 10.11 | 10.12 | 9.896 | 10.06 | 93,314 | -0.16(-1.56%) |
Aug 19, 2022 | 10.41 | 10.46 | 10.19 | 10.22 | 93,025 | -0.38(-3.57%) |
Aug 18, 2022 | 10.97 | 11.07 | 10.14 | 10.60 | 159,135 | -0.72(-6.39%) |
Aug 17, 2022 | 11.19 | 11.37 | 10.87 | 11.33 | 136,959 | +0.07(+0.60%) |
Aug 16, 2022 | 10.75 | 11.54 | 10.75 | 11.26 | 110,744 | +0.43(+3.96%) |
Aug 15, 2022 | 10.70 | 10.93 | 10.57 | 10.83 | 153,414 | -0.01(-0.08%) |
Aug 12, 2022 | 10.52 | 10.91 | 10.41 | 10.84 | 79,991 | +0.31(+2.96%) |
Aug 11, 2022 | 10.43 | 10.64 | 10.43 | 10.53 | 63,105 | +0.24(+2.29%) |
Aug 10, 2022 | 10.16 | 10.41 | 10.11 | 10.29 | 103,730 | +0.29(+2.86%) |
Aug 09, 2022 | 10.17 | 10.38 | 9.840 | 10.01 | 110,798 | -0.28(-2.70%) |
Aug 08, 2022 | 10.09 | 10.39 | 10.01 | 10.28 | 180,597 | +0.25(+2.52%) |
Aug 05, 2022 | 10.12 | 10.16 | 9.980 | 10.03 | 104,306 | -0.16(-1.57%) |
Aug 04, 2022 | 10.50 | 10.51 | 10.16 | 10.19 | 215,448 | -0.31(-2.97%) |
Aug 03, 2022 | 10.34 | 10.55 | 10.23 | 10.50 | 221,906 | +0.27(+2.63%) |
Aug 02, 2022 | 10.47 | 10.50 | 10.22 | 10.23 | 65,536 | -0.31(-2.95%) |
Aug 01, 2022 | 10.27 | 10.68 | 10.22 | 10.54 | 154,508 | +0.15(+1.46%) |
Jul 29, 2022 | 10.50 | 10.52 | 10.21 | 10.39 | 89,433 | -0.11(-1.04%) |
Jul 28, 2022 | 10.62 | 10.73 | 10.45 | 10.50 | 79,989 | -0.08(-0.72%) |
Jul 27, 2022 | 10.46 | 10.61 | 10.40 | 10.58 | 137,750 | +0.13(+1.21%) |
Jul 26, 2022 | 10.70 | 10.70 | 10.43 | 10.45 | 74,958 | -0.42(-3.87%) |
Jul 25, 2022 | 10.88 | 10.91 | 10.65 | 10.87 | 102,354 | +0.04(+0.39%) |
Jul 22, 2022 | 10.70 | 10.92 | 10.54 | 10.83 | 113,526 | +0.21(+1.98%) |
Jul 21, 2022 | 10.55 | 10.63 | 10.38 | 10.62 | 76,154 | +0.01(+0.08%) |
Jul 20, 2022 | 10.42 | 10.70 | 10.28 | 10.61 | 97,721 | +0.24(+2.27%) |
Jul 19, 2022 | 10.23 | 10.56 | 10.23 | 10.38 | 144,327 | +0.29(+2.84%) |
Jul 18, 2022 | 10.02 | 10.34 | 10.02 | 10.09 | 77,385 | +0.12(+1.18%) |
Jul 15, 2022 | 9.938 | 10.07 | 9.787 | 9.972 | 180,839 | +0.21(+2.16%) |
Jul 14, 2022 | 9.601 | 9.812 | 9.593 | 9.761 | 89,325 | +0.03(+0.35%) |
Jul 13, 2022 | 9.467 | 9.778 | 9.400 | 9.728 | 66,214 | +0.12(+1.23%) |
Jul 12, 2022 | 9.543 | 9.904 | 9.543 | 9.610 | 125,696 | -0.06(-0.61%) |
Jul 11, 2022 | 9.837 | 9.837 | 9.635 | 9.669 | 74,967 | -0.21(-2.13%) |
Jul 08, 2022 | 9.778 | 9.980 | 9.686 | 9.879 | 125,329 | +0.13(+1.38%) |
Jul 07, 2022 | 9.694 | 9.770 | 9.601 | 9.745 | 97,572 | +0.16(+1.67%) |
Jul 06, 2022 | 9.803 | 9.803 | 9.517 | 9.585 | 146,371 | -0.22(-2.23%) |
Jul 05, 2022 | 9.383 | 9.896 | 9.299 | 9.803 | 225,233 | +0.28(+2.92%) |
Jul 01, 2022 | 9.694 | 9.871 | 9.341 | 9.526 | 176,448 | -0.24(-2.50%) |
Jun 30, 2022 | 9.778 | 9.946 | 9.601 | 9.770 | 140,026 | -0.08(-0.85%) |
Jun 29, 2022 | 10.01 | 10.01 | 9.761 | 9.854 | 156,540 | -0.23(-2.25%) |
Jun 28, 2022 | 10.35 | 10.46 | 10.06 | 10.08 | 139,731 | -0.23(-2.20%) |
Jun 27, 2022 | 10.29 | 10.38 | 10.11 | 10.31 | 128,074 | +0.09(+0.91%) |
Jun 24, 2022 | 10.25 | 10.52 | 10.05 | 10.22 | 422,204 | +0.08(+0.75%) |
Jun 23, 2022 | 9.795 | 10.25 | 9.669 | 10.14 | 210,505 | +0.36(+3.70%) |
Jun 22, 2022 | 9.492 | 9.921 | 9.492 | 9.778 | 168,058 | +0.11(+1.13%) |
Jun 21, 2022 | 9.913 | 10.02 | 9.644 | 9.669 | 185,658 | -0.04(-0.43%) |
Jun 17, 2022 | 9.568 | 9.879 | 9.442 | 9.711 | 958,375 | +0.16(+1.67%) |
Jun 16, 2022 | 9.795 | 9.795 | 9.341 | 9.551 | 150,978 | -0.41(-4.14%) |
Jun 15, 2022 | 9.955 | 10.17 | 9.652 | 9.963 | 145,931 | +0.17(+1.72%) |
Jun 14, 2022 | 9.492 | 9.846 | 9.425 | 9.795 | 129,261 | +0.26(+2.74%) |
Jun 13, 2022 | 9.391 | 9.559 | 9.198 | 9.534 | 152,605 | +0.02(+0.18%) |
Jun 10, 2022 | 9.846 | 9.959 | 9.484 | 9.517 | 184,906 | -0.40(-3.99%) |
Jun 09, 2022 | 9.905 | 10.06 | 9.797 | 9.913 | 157,498 | -0.14(-1.40%) |
Jun 08, 2022 | 10.05 | 10.10 | 9.871 | 10.05 | 130,947 | -0.10(-0.98%) |
Jun 07, 2022 | 10.01 | 10.19 | 9.822 | 10.15 | 135,091 | -0.02(-0.16%) |
Jun 06, 2022 | 10.14 | 10.23 | 9.888 | 10.17 | 169,516 | +0.03(+0.33%) |
Jun 03, 2022 | 10.37 | 10.37 | 10.09 | 10.14 | 106,465 | -0.26(-2.47%) |
Jun 02, 2022 | 10.29 | 10.51 | 10.04 | 10.39 | 130,695 | -0.05(-0.48%) |