Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.510 | 10.56 | 9.510 | 10.25 | 1,124,332 | +0.64(+6.66%) |
Feb 27, 2023 | 9.590 | 9.730 | 9.500 | 9.610 | 360,170 | -0.02(-0.21%) |
Feb 24, 2023 | 9.500 | 9.640 | 9.420 | 9.630 | 333,869 | -0.13(-1.33%) |
Feb 23, 2023 | 9.790 | 9.984 | 9.620 | 9.760 | 266,148 | +0.00(+0.00%) |
Feb 22, 2023 | 9.710 | 9.820 | 9.440 | 9.760 | 394,024 | +0.10(+1.04%) |
Feb 21, 2023 | 9.700 | 10.03 | 9.540 | 9.660 | 432,463 | -0.26(-2.62%) |
Feb 17, 2023 | 10.21 | 10.21 | 9.540 | 9.920 | 379,524 | -0.29(-2.84%) |
Feb 16, 2023 | 9.875 | 10.40 | 9.790 | 10.21 | 883,181 | +0.37(+3.76%) |
Feb 15, 2023 | 9.260 | 9.860 | 9.260 | 9.840 | 482,924 | +0.51(+5.47%) |
Feb 14, 2023 | 8.950 | 9.370 | 8.870 | 9.330 | 360,073 | +0.27(+2.98%) |
Feb 13, 2023 | 9.100 | 9.210 | 8.920 | 9.060 | 641,552 | +0.02(+0.22%) |
Feb 10, 2023 | 8.870 | 9.130 | 8.855 | 9.040 | 305,991 | +0.06(+0.67%) |
Feb 09, 2023 | 9.290 | 9.410 | 8.930 | 8.980 | 279,543 | -0.19(-2.07%) |
Feb 08, 2023 | 9.190 | 9.560 | 9.135 | 9.170 | 223,769 | -0.13(-1.40%) |
Feb 07, 2023 | 9.130 | 9.320 | 9.030 | 9.300 | 327,342 | +0.13(+1.42%) |
Feb 06, 2023 | 9.440 | 9.580 | 9.071 | 9.170 | 232,983 | -0.40(-4.18%) |
Feb 03, 2023 | 9.620 | 9.930 | 9.420 | 9.570 | 404,546 | -0.27(-2.74%) |
Feb 02, 2023 | 9.370 | 9.900 | 9.280 | 9.840 | 484,932 | +0.73(+8.01%) |
Feb 01, 2023 | 8.730 | 9.300 | 8.620 | 9.110 | 429,225 | +0.35(+4.00%) |
Jan 31, 2023 | 8.700 | 9.000 | 8.670 | 8.760 | 325,914 | +0.04(+0.46%) |
Jan 30, 2023 | 8.660 | 8.880 | 8.600 | 8.720 | 245,846 | -0.12(-1.36%) |
Jan 27, 2023 | 8.510 | 9.040 | 8.370 | 8.840 | 345,726 | +0.20(+2.31%) |
Jan 26, 2023 | 8.670 | 8.785 | 8.420 | 8.640 | 223,079 | +0.10(+1.17%) |
Jan 25, 2023 | 8.420 | 8.570 | 8.220 | 8.540 | 141,390 | +0.00(+0.00%) |
Jan 24, 2023 | 8.460 | 8.670 | 8.428 | 8.540 | 180,335 | +0.03(+0.35%) |
Jan 23, 2023 | 8.480 | 8.745 | 8.440 | 8.510 | 229,628 | +0.05(+0.59%) |
Jan 20, 2023 | 8.320 | 8.460 | 8.100 | 8.460 | 196,268 | +0.23(+2.79%) |
Jan 19, 2023 | 8.250 | 8.400 | 8.150 | 8.230 | 213,484 | -0.12(-1.44%) |
Jan 18, 2023 | 8.560 | 8.720 | 8.320 | 8.350 | 197,856 | -0.14(-1.65%) |
Jan 17, 2023 | 8.440 | 8.535 | 8.290 | 8.490 | 189,148 | +0.08(+0.95%) |
Jan 13, 2023 | 8.250 | 8.610 | 8.200 | 8.410 | 266,179 | +0.02(+0.24%) |
Jan 12, 2023 | 8.030 | 8.520 | 7.880 | 8.390 | 434,253 | +0.39(+4.88%) |
Jan 11, 2023 | 7.510 | 8.010 | 7.415 | 8.000 | 401,139 | +0.56(+7.53%) |
Jan 10, 2023 | 7.410 | 7.520 | 7.310 | 7.440 | 260,474 | +0.02(+0.27%) |
Jan 09, 2023 | 7.720 | 7.775 | 7.420 | 7.420 | 280,626 | -0.13(-1.72%) |
Jan 06, 2023 | 7.330 | 7.590 | 7.220 | 7.550 | 675,834 | +0.28(+3.85%) |
Jan 05, 2023 | 7.490 | 7.610 | 7.210 | 7.270 | 517,634 | -0.24(-3.20%) |
Jan 04, 2023 | 7.390 | 7.550 | 7.160 | 7.510 | 367,397 | +0.20(+2.74%) |
Jan 03, 2023 | 7.500 | 7.670 | 7.200 | 7.310 | 415,822 | -0.10(-1.35%) |
Dec 30, 2022 | 7.240 | 7.460 | 7.100 | 7.410 | 388,282 | +0.02(+0.27%) |
Dec 29, 2022 | 7.290 | 7.470 | 7.270 | 7.390 | 265,556 | +0.22(+3.07%) |
Dec 28, 2022 | 7.370 | 7.460 | 7.000 | 7.170 | 541,923 | -0.22(-2.98%) |
Dec 27, 2022 | 7.510 | 7.550 | 7.280 | 7.390 | 256,603 | -0.19(-2.51%) |
Dec 23, 2022 | 7.770 | 7.830 | 7.520 | 7.580 | 345,718 | -0.37(-4.65%) |
Dec 22, 2022 | 7.970 | 8.000 | 7.580 | 7.950 | 382,974 | -0.13(-1.61%) |
Dec 21, 2022 | 8.090 | 8.090 | 7.920 | 8.080 | 358,426 | +0.06(+0.75%) |
Dec 20, 2022 | 8.060 | 8.170 | 7.840 | 8.020 | 503,640 | -0.10(-1.23%) |
Dec 19, 2022 | 8.620 | 8.660 | 8.081 | 8.120 | 635,359 | -0.54(-6.24%) |
Dec 16, 2022 | 8.370 | 8.710 | 8.270 | 8.660 | 572,558 | +0.17(+2.00%) |
Dec 15, 2022 | 8.460 | 8.615 | 8.240 | 8.490 | 467,491 | -0.20(-2.30%) |
Dec 14, 2022 | 8.870 | 8.940 | 8.500 | 8.690 | 330,297 | -0.18(-2.03%) |
Dec 13, 2022 | 9.310 | 9.580 | 8.780 | 8.870 | 409,110 | +0.04(+0.45%) |
Dec 12, 2022 | 8.780 | 8.930 | 8.670 | 8.830 | 356,397 | +0.06(+0.68%) |
Dec 09, 2022 | 8.740 | 8.860 | 8.550 | 8.770 | 393,107 | -0.05(-0.57%) |
Dec 08, 2022 | 8.970 | 9.045 | 8.770 | 8.820 | 358,898 | -0.08(-0.90%) |
Dec 07, 2022 | 9.290 | 9.430 | 8.820 | 8.900 | 361,936 | -0.45(-4.81%) |
Dec 06, 2022 | 9.610 | 9.680 | 9.115 | 9.350 | 390,333 | -0.35(-3.61%) |
Dec 05, 2022 | 9.880 | 9.935 | 9.660 | 9.700 | 284,644 | -0.33(-3.29%) |
Dec 02, 2022 | 9.720 | 10.12 | 9.660 | 10.03 | 319,945 | +0.07(+0.70%) |
Dec 01, 2022 | 10.27 | 10.42 | 9.950 | 9.960 | 370,172 | -0.33(-3.21%) |
Nov 30, 2022 | 10.38 | 10.41 | 9.920 | 10.29 | 554,231 | -0.07(-0.68%) |
Nov 29, 2022 | 10.37 | 10.52 | 10.21 | 10.36 | 340,162 | -0.13(-1.24%) |
Nov 28, 2022 | 10.38 | 10.65 | 10.23 | 10.49 | 543,764 | -0.03(-0.29%) |
Nov 25, 2022 | 10.80 | 10.99 | 10.43 | 10.52 | 215,734 | -0.14(-1.31%) |
Nov 23, 2022 | 10.22 | 10.72 | 10.11 | 10.66 | 385,420 | +0.42(+4.10%) |
Nov 22, 2022 | 10.29 | 10.29 | 9.950 | 10.24 | 346,105 | -0.04(-0.39%) |
Nov 21, 2022 | 10.25 | 10.46 | 10.11 | 10.28 | 337,603 | -0.28(-2.65%) |
Nov 18, 2022 | 10.72 | 10.73 | 10.38 | 10.56 | 318,396 | -0.01(-0.09%) |
Nov 17, 2022 | 10.18 | 10.75 | 10.18 | 10.57 | 414,983 | -0.13(-1.21%) |
Nov 16, 2022 | 10.73 | 11.00 | 10.61 | 10.70 | 612,711 | -0.29(-2.64%) |
Nov 15, 2022 | 10.71 | 11.21 | 10.52 | 10.99 | 761,007 | +0.46(+4.37%) |
Nov 14, 2022 | 11.13 | 11.13 | 10.10 | 10.53 | 1,043,507 | -0.79(-6.98%) |
Nov 11, 2022 | 11.44 | 11.60 | 11.12 | 11.32 | 772,730 | +0.01(+0.09%) |
Nov 10, 2022 | 10.05 | 11.41 | 10.05 | 11.31 | 1,602,498 | +2.10(+22.80%) |
Nov 09, 2022 | 9.700 | 9.700 | 9.060 | 9.210 | 960,912 | -0.58(-5.92%) |
Nov 08, 2022 | 10.01 | 10.20 | 9.650 | 9.790 | 565,230 | -0.18(-1.81%) |
Nov 07, 2022 | 10.49 | 10.49 | 9.480 | 9.970 | 739,705 | -0.55(-5.23%) |
Nov 04, 2022 | 10.82 | 10.89 | 10.13 | 10.52 | 462,037 | -0.10(-0.94%) |
Nov 03, 2022 | 10.39 | 10.63 | 10.21 | 10.62 | 537,898 | +0.03(+0.28%) |
Nov 02, 2022 | 11.30 | 10.57 | 10.59 | 444,081 | -0.63(-5.61%) | |
Nov 01, 2022 | 11.45 | 11.46 | 11.16 | 11.22 | 310,652 | +0.02(+0.18%) |
Oct 31, 2022 | 11.30 | 11.36 | 10.88 | 11.20 | 390,190 | -0.33(-2.86%) |
Oct 28, 2022 | 11.22 | 11.64 | 11.00 | 11.53 | 529,512 | +0.38(+3.41%) |
Oct 27, 2022 | 11.08 | 11.23 | 10.86 | 11.15 | 347,121 | +0.17(+1.55%) |
Oct 26, 2022 | 10.94 | 11.04 | 10.65 | 10.98 | 396,633 | +0.04(+0.37%) |
Oct 25, 2022 | 10.63 | 11.12 | 10.51 | 10.94 | 516,509 | +0.34(+3.21%) |
Oct 24, 2022 | 11.23 | 11.32 | 10.51 | 10.60 | 610,618 | -0.67(-5.94%) |
Oct 21, 2022 | 10.71 | 11.53 | 10.58 | 11.27 | 767,678 | +0.53(+4.93%) |
Oct 20, 2022 | 10.53 | 10.79 | 10.35 | 10.74 | 567,484 | +0.13(+1.23%) |
Oct 19, 2022 | 10.12 | 10.69 | 10.07 | 10.61 | 841,829 | +0.24(+2.31%) |
Oct 18, 2022 | 9.870 | 10.39 | 9.520 | 10.37 | 658,609 | +0.95(+10.08%) |
Oct 17, 2022 | 9.100 | 9.430 | 9.010 | 9.420 | 352,969 | +0.62(+7.05%) |
Oct 14, 2022 | 9.390 | 9.450 | 8.790 | 8.800 | 219,763 | -0.37(-4.03%) |
Oct 13, 2022 | 9.050 | 9.320 | 8.580 | 9.170 | 372,432 | -0.08(-0.86%) |
Oct 12, 2022 | 9.170 | 9.260 | 8.900 | 9.250 | 254,700 | +0.09(+0.98%) |
Oct 11, 2022 | 9.090 | 9.200 | 8.825 | 9.160 | 328,849 | +0.02(+0.22%) |
Oct 10, 2022 | 9.540 | 9.540 | 9.100 | 9.140 | 314,164 | -0.33(-3.48%) |
Oct 07, 2022 | 9.730 | 9.730 | 9.310 | 9.470 | 422,268 | -0.45(-4.54%) |
Oct 06, 2022 | 9.280 | 9.960 | 9.120 | 9.920 | 503,159 | +0.70(+7.59%) |
Oct 05, 2022 | 9.060 | 9.270 | 8.880 | 9.220 | 157,415 | -0.08(-0.86%) |
Oct 04, 2022 | 9.390 | 9.615 | 9.220 | 9.300 | 257,777 | +0.17(+1.86%) |
Oct 03, 2022 | 8.890 | 9.180 | 8.670 | 9.130 | 356,105 | +0.39(+4.46%) |
Sep 30, 2022 | 9.140 | 9.220 | 8.730 | 8.740 | 358,085 | -0.46(-5.00%) |
Sep 29, 2022 | 9.630 | 9.680 | 9.050 | 9.200 | 428,388 | -0.71(-7.16%) |
Sep 28, 2022 | 9.800 | 9.960 | 9.590 | 9.910 | 363,101 | +0.22(+2.27%) |
Sep 27, 2022 | 10.00 | 10.12 | 9.620 | 9.690 | 307,121 | -0.13(-1.32%) |
Sep 26, 2022 | 9.800 | 10.14 | 9.730 | 9.820 | 347,655 | -0.06(-0.61%) |
Sep 23, 2022 | 9.920 | 10.08 | 9.710 | 9.880 | 394,416 | -0.25(-2.47%) |
Sep 22, 2022 | 10.40 | 10.40 | 9.965 | 10.13 | 312,250 | -0.33(-3.15%) |
Sep 21, 2022 | 10.85 | 10.85 | 10.39 | 10.46 | 319,925 | -0.29(-2.70%) |
Sep 20, 2022 | 10.91 | 11.00 | 10.46 | 10.75 | 384,815 | -0.34(-3.07%) |
Sep 19, 2022 | 11.01 | 11.15 | 10.67 | 11.09 | 403,314 | -0.19(-1.68%) |
Sep 16, 2022 | 11.42 | 11.63 | 11.14 | 11.28 | 1,300,653 | -0.19(-1.66%) |
Sep 15, 2022 | 11.86 | 12.00 | 11.21 | 11.47 | 459,296 | -0.48(-4.02%) |
Sep 14, 2022 | 11.73 | 11.99 | 11.58 | 11.95 | 409,968 | +0.20(+1.70%) |
Sep 13, 2022 | 11.60 | 11.98 | 11.39 | 11.75 | 386,339 | -0.38(-3.13%) |
Sep 12, 2022 | 11.90 | 12.17 | 11.60 | 12.13 | 477,875 | +0.27(+2.28%) |
Sep 09, 2022 | 11.17 | 11.97 | 10.96 | 11.86 | 494,692 | +0.76(+6.85%) |
Sep 08, 2022 | 10.53 | 11.15 | 10.34 | 11.10 | 502,810 | +0.42(+3.93%) |
Sep 07, 2022 | 10.72 | 10.82 | 10.09 | 10.68 | 434,772 | -0.05(-0.47%) |
Sep 06, 2022 | 10.82 | 11.16 | 10.67 | 10.73 | 477,276 | -0.06(-0.56%) |
Sep 02, 2022 | 10.82 | 11.14 | 10.69 | 10.79 | 388,637 | +0.18(+1.70%) |
Sep 01, 2022 | 10.59 | 10.68 | 10.40 | 10.61 | 300,499 | -0.11(-1.03%) |
Aug 31, 2022 | 10.79 | 10.86 | 10.57 | 10.72 | 365,731 | +0.08(+0.75%) |
Aug 30, 2022 | 10.80 | 10.87 | 10.61 | 10.64 | 311,006 | -0.07(-0.65%) |
Aug 29, 2022 | 10.64 | 10.95 | 10.63 | 10.71 | 362,748 | -0.05(-0.46%) |
Aug 26, 2022 | 11.23 | 11.29 | 10.50 | 10.76 | 403,896 | -0.57(-5.03%) |
Aug 25, 2022 | 11.10 | 11.33 | 10.97 | 11.33 | 413,059 | +0.16(+1.43%) |
Aug 24, 2022 | 11.11 | 11.34 | 11.08 | 11.17 | 368,289 | +0.14(+1.27%) |
Aug 23, 2022 | 11.20 | 11.35 | 10.73 | 11.03 | 610,294 | -0.30(-2.65%) |
Aug 22, 2022 | 11.61 | 11.78 | 11.26 | 11.33 | 355,297 | -0.62(-5.19%) |
Aug 19, 2022 | 12.35 | 12.45 | 11.83 | 11.95 | 331,577 | -0.49(-3.94%) |
Aug 18, 2022 | 12.27 | 12.57 | 12.05 | 12.44 | 331,567 | +0.16(+1.30%) |
Aug 17, 2022 | 12.81 | 13.00 | 12.23 | 12.28 | 389,260 | -0.76(-5.83%) |
Aug 16, 2022 | 12.53 | 13.15 | 12.46 | 13.04 | 703,165 | +0.19(+1.48%) |
Aug 15, 2022 | 13.00 | 13.42 | 12.54 | 12.85 | 764,817 | -0.09(-0.70%) |
Aug 12, 2022 | 12.50 | 13.00 | 12.03 | 12.94 | 953,029 | +0.61(+4.95%) |
Aug 11, 2022 | 12.17 | 13.84 | 11.80 | 12.33 | 3,645,291 | +1.89(+18.10%) |
Aug 10, 2022 | 10.47 | 10.55 | 9.980 | 10.44 | 1,302,455 | +0.31(+3.06%) |
Aug 09, 2022 | 10.60 | 10.77 | 9.800 | 10.13 | 497,382 | -0.51(-4.79%) |
Aug 08, 2022 | 10.41 | 10.85 | 10.28 | 10.64 | 538,442 | +0.22(+2.11%) |
Aug 05, 2022 | 10.30 | 10.42 | 10.14 | 10.42 | 341,769 | -0.01(-0.10%) |
Aug 04, 2022 | 10.38 | 10.47 | 10.12 | 10.43 | 622,080 | +0.16(+1.56%) |
Aug 03, 2022 | 9.850 | 10.28 | 9.740 | 10.27 | 714,012 | +0.54(+5.55%) |
Aug 02, 2022 | 9.360 | 9.880 | 9.120 | 9.730 | 720,512 | +0.37(+3.95%) |
Aug 01, 2022 | 8.910 | 9.370 | 8.760 | 9.360 | 537,441 | +0.20(+2.18%) |
Jul 29, 2022 | 8.900 | 9.180 | 8.308 | 9.160 | 1,235,556 | -0.04(-0.43%) |
Jul 28, 2022 | 9.240 | 9.570 | 8.945 | 9.200 | 902,512 | +0.03(+0.33%) |
Jul 27, 2022 | 9.790 | 9.800 | 8.900 | 9.170 | 1,314,447 | -0.58(-5.95%) |
Jul 26, 2022 | 8.900 | 10.00 | 8.700 | 9.750 | 6,286,702 | +0.79(+8.82%) |
Jul 25, 2022 | 8.820 | 8.990 | 8.650 | 8.960 | 533,718 | +0.16(+1.82%) |
Jul 22, 2022 | 8.890 | 9.010 | 8.600 | 8.800 | 1,041,923 | -0.18(-2.00%) |
Jul 21, 2022 | 8.400 | 8.980 | 8.270 | 8.980 | 780,246 | +0.49(+5.77%) |
Jul 20, 2022 | 7.790 | 8.550 | 7.670 | 8.490 | 788,267 | +0.75(+9.69%) |
Jul 19, 2022 | 7.690 | 7.805 | 7.575 | 7.740 | 387,034 | +0.29(+3.89%) |
Jul 18, 2022 | 7.470 | 7.550 | 7.350 | 7.450 | 348,532 | +0.12(+1.64%) |
Jul 15, 2022 | 7.110 | 7.350 | 7.035 | 7.330 | 417,882 | +0.38(+5.47%) |
Jul 14, 2022 | 7.200 | 7.230 | 6.890 | 6.950 | 351,955 | -0.37(-5.05%) |
Jul 13, 2022 | 7.890 | 7.895 | 7.290 | 7.320 | 427,488 | -0.71(-8.84%) |
Jul 12, 2022 | 7.840 | 8.200 | 7.840 | 8.030 | 527,414 | +0.17(+2.16%) |
Jul 11, 2022 | 7.930 | 8.010 | 7.730 | 7.860 | 337,928 | -0.19(-2.36%) |
Jul 08, 2022 | 7.910 | 8.240 | 7.830 | 8.050 | 529,704 | +0.03(+0.37%) |
Jul 07, 2022 | 7.490 | 8.040 | 7.470 | 8.020 | 624,993 | +0.55(+7.36%) |
Jul 06, 2022 | 7.430 | 7.480 | 7.250 | 7.470 | 477,693 | +0.04(+0.54%) |
Jul 05, 2022 | 6.590 | 7.450 | 6.470 | 7.430 | 618,813 | +0.68(+10.07%) |
Jul 01, 2022 | 6.750 | 6.850 | 6.560 | 6.750 | 512,029 | -0.07(-1.03%) |
Jun 30, 2022 | 6.850 | 6.990 | 6.630 | 6.820 | 711,682 | -0.22(-3.12%) |
Jun 29, 2022 | 7.620 | 7.620 | 6.840 | 7.040 | 790,595 | -0.71(-9.16%) |
Jun 28, 2022 | 8.210 | 8.270 | 7.690 | 7.750 | 694,696 | -0.39(-4.79%) |
Jun 27, 2022 | 8.350 | 8.370 | 7.900 | 8.140 | 869,614 | -0.19(-2.28%) |
Jun 24, 2022 | 8.790 | 9.110 | 8.310 | 8.330 | 7,753,381 | -0.49(-5.56%) |
Jun 23, 2022 | 8.600 | 8.870 | 8.550 | 8.820 | 656,890 | +0.28(+3.28%) |
Jun 22, 2022 | 8.490 | 8.810 | 8.320 | 8.540 | 776,491 | -0.21(-2.40%) |
Jun 21, 2022 | 9.060 | 9.350 | 8.680 | 8.750 | 896,165 | -0.31(-3.42%) |
Jun 17, 2022 | 9.130 | 9.300 | 8.830 | 9.060 | 1,046,454 | +0.03(+0.33%) |
Jun 16, 2022 | 8.560 | 9.060 | 8.520 | 9.030 | 995,093 | +0.03(+0.33%) |
Jun 15, 2022 | 8.330 | 9.120 | 8.300 | 9.000 | 854,906 | +0.68(+8.17%) |
Jun 14, 2022 | 8.210 | 8.500 | 8.100 | 8.320 | 641,715 | +0.29(+3.61%) |
Jun 13, 2022 | 8.150 | 8.330 | 7.890 | 8.030 | 627,847 | -0.44(-5.19%) |
Jun 10, 2022 | 8.540 | 8.775 | 8.370 | 8.470 | 395,181 | -0.14(-1.63%) |
Jun 09, 2022 | 9.230 | 9.230 | 8.520 | 8.610 | 622,175 | -0.76(-8.11%) |
Jun 08, 2022 | 8.670 | 9.460 | 8.670 | 9.370 | 935,166 | +0.69(+7.95%) |
Jun 07, 2022 | 9.350 | 9.350 | 8.505 | 8.680 | 885,852 | -0.84(-8.82%) |
Jun 06, 2022 | 9.350 | 9.700 | 9.220 | 9.520 | 797,831 | +0.50(+5.54%) |
Jun 03, 2022 | 9.040 | 9.300 | 8.910 | 9.020 | 282,646 | -0.14(-1.53%) |
Jun 02, 2022 | 8.900 | 9.290 | 8.900 | 9.160 | 470,437 | +0.12(+1.33%) |
Jun 01, 2022 | 8.940 | 9.160 | 8.760 | 9.040 | 505,910 | +0.17(+1.92%) |
May 31, 2022 | 9.030 | 9.030 | 8.590 | 8.870 | 563,703 | -0.09(-1.00%) |
May 27, 2022 | 8.810 | 9.040 | 8.740 | 8.960 | 575,360 | +0.38(+4.43%) |
May 26, 2022 | 8.130 | 8.670 | 8.010 | 8.580 | 517,294 | +0.40(+4.89%) |
May 25, 2022 | 7.590 | 8.300 | 7.570 | 8.180 | 409,285 | +0.44(+5.68%) |
May 24, 2022 | 8.370 | 8.700 | 7.630 | 7.740 | 812,599 | -0.85(-9.90%) |
May 23, 2022 | 8.600 | 8.600 | 8.310 | 8.590 | 561,230 | -0.01(-0.12%) |
May 20, 2022 | 8.310 | 8.600 | 8.250 | 8.600 | 444,710 | +0.33(+3.99%) |
May 19, 2022 | 8.220 | 8.580 | 8.190 | 8.270 | 726,177 | -0.08(-0.96%) |
May 18, 2022 | 8.430 | 8.660 | 8.190 | 8.350 | 636,935 | -0.31(-3.58%) |
May 17, 2022 | 8.620 | 8.870 | 8.420 | 8.660 | 720,833 | +0.24(+2.85%) |
May 16, 2022 | 8.290 | 8.844 | 8.130 | 8.420 | 1,024,155 | +0.02(+0.24%) |
May 13, 2022 | 8.200 | 8.750 | 7.710 | 8.400 | 1,718,545 | +0.83(+10.96%) |
May 12, 2022 | 7.390 | 7.890 | 7.350 | 7.570 | 1,400,038 | +0.10(+1.34%) |
May 11, 2022 | 7.350 | 7.610 | 7.200 | 7.470 | 976,383 | +0.07(+0.95%) |
May 10, 2022 | 8.140 | 8.300 | 7.000 | 7.400 | 1,194,774 | -0.58(-7.27%) |
May 09, 2022 | 7.550 | 8.220 | 7.360 | 7.980 | 767,571 | +0.21(+2.70%) |
May 06, 2022 | 7.620 | 8.040 | 7.280 | 7.770 | 993,736 | +0.01(+0.13%) |
May 05, 2022 | 8.110 | 8.360 | 7.540 | 7.760 | 846,712 | -0.61(-7.29%) |
May 04, 2022 | 7.840 | 8.420 | 7.730 | 8.370 | 535,967 | +0.47(+5.95%) |
May 03, 2022 | 7.800 | 8.050 | 7.730 | 7.900 | 403,817 | +0.09(+1.15%) |
May 02, 2022 | 7.300 | 7.830 | 7.280 | 7.810 | 633,062 | +0.57(+7.87%) |
Apr 29, 2022 | 7.360 | 7.650 | 7.190 | 7.240 | 596,620 | -0.23(-3.08%) |
Apr 28, 2022 | 7.150 | 7.650 | 6.860 | 7.470 | 533,163 | +0.46(+6.56%) |
Apr 27, 2022 | 7.170 | 7.390 | 6.960 | 7.010 | 492,330 | -0.28(-3.84%) |
Apr 26, 2022 | 7.070 | 7.520 | 7.070 | 7.290 | 542,916 | +0.09(+1.25%) |
Apr 25, 2022 | 6.620 | 7.260 | 6.620 | 7.200 | 761,010 | +0.50(+7.46%) |
Apr 22, 2022 | 6.950 | 7.050 | 6.690 | 6.700 | 540,843 | -0.17(-2.47%) |
Apr 21, 2022 | 7.610 | 7.746 | 6.760 | 6.870 | 882,889 | -0.71(-9.37%) |
Apr 20, 2022 | 8.400 | 8.560 | 7.550 | 7.580 | 702,763 | -0.94(-11.03%) |
Apr 19, 2022 | 7.960 | 8.670 | 7.960 | 8.520 | 818,154 | +0.53(+6.63%) |
Apr 18, 2022 | 7.990 | 8.110 | 7.560 | 7.990 | 844,354 | -0.05(-0.62%) |
Apr 14, 2022 | 8.200 | 8.251 | 7.970 | 8.040 | 619,645 | -0.16(-1.95%) |
Apr 13, 2022 | 7.750 | 8.220 | 7.662 | 8.200 | 745,959 | +0.47(+6.08%) |
Apr 12, 2022 | 8.010 | 8.110 | 7.580 | 7.730 | 690,268 | -0.13(-1.65%) |
Apr 11, 2022 | 7.660 | 8.080 | 7.610 | 7.860 | 535,579 | +0.05(+0.64%) |
Apr 08, 2022 | 7.750 | 7.945 | 7.610 | 7.810 | 590,570 | +0.08(+1.03%) |
Apr 07, 2022 | 7.960 | 8.100 | 7.605 | 7.730 | 617,222 | -0.24(-3.01%) |
Apr 06, 2022 | 8.200 | 8.280 | 7.810 | 7.970 | 789,777 | -0.48(-5.68%) |
Apr 05, 2022 | 8.780 | 8.950 | 8.190 | 8.450 | 1,448,572 | -0.39(-4.41%) |
Apr 04, 2022 | 9.070 | 9.180 | 8.740 | 8.840 | 726,713 | -0.22(-2.43%) |
Apr 01, 2022 | 8.890 | 9.090 | 8.730 | 9.060 | 629,687 | +0.17(+1.91%) |
Mar 31, 2022 | 9.750 | 9.839 | 8.880 | 8.890 | 688,567 | -0.74(-7.68%) |
Mar 30, 2022 | 9.700 | 9.970 | 9.500 | 9.630 | 414,393 | -0.11(-1.13%) |
Mar 29, 2022 | 9.280 | 9.750 | 9.180 | 9.740 | 537,285 | +0.60(+6.56%) |
Mar 28, 2022 | 9.420 | 9.610 | 8.920 | 9.140 | 309,610 | -0.31(-3.28%) |
Mar 25, 2022 | 9.400 | 9.630 | 9.270 | 9.450 | 435,951 | +0.03(+0.32%) |
Mar 24, 2022 | 9.320 | 9.530 | 9.080 | 9.420 | 929,945 | +0.11(+1.18%) |
Mar 23, 2022 | 9.410 | 9.470 | 9.180 | 9.310 | 1,301,565 | -0.13(-1.38%) |
Mar 22, 2022 | 9.480 | 9.840 | 9.370 | 9.440 | 1,032,739 | +0.03(+0.32%) |
Mar 21, 2022 | 9.450 | 9.610 | 9.101 | 9.410 | 569,153 | -0.01(-0.11%) |
Mar 18, 2022 | 9.000 | 9.670 | 8.990 | 9.420 | 688,524 | +0.34(+3.74%) |
Mar 17, 2022 | 9.090 | 9.320 | 8.890 | 9.080 | 582,210 | +0.06(+0.67%) |
Mar 16, 2022 | 8.570 | 9.150 | 8.570 | 9.020 | 748,730 | +0.62(+7.38%) |
Mar 15, 2022 | 8.110 | 8.460 | 8.050 | 8.400 | 1,101,743 | +0.32(+3.96%) |
Mar 14, 2022 | 8.880 | 8.880 | 8.070 | 8.080 | 984,876 | -0.87(-9.72%) |
Mar 11, 2022 | 9.430 | 9.650 | 8.900 | 8.950 | 718,416 | -0.24(-2.61%) |
Mar 10, 2022 | 9.570 | 9.570 | 8.970 | 9.190 | 866,153 | -0.61(-6.22%) |
Mar 09, 2022 | 9.600 | 10.26 | 9.540 | 9.800 | 767,532 | +0.33(+3.48%) |
Mar 08, 2022 | 9.990 | 10.07 | 9.005 | 9.470 | 1,260,099 | -0.46(-4.63%) |
Mar 07, 2022 | 11.01 | 11.25 | 9.810 | 9.930 | 1,061,865 | -1.15(-10.38%) |
Mar 04, 2022 | 12.75 | 12.75 | 10.36 | 11.08 | 2,086,330 | -2.16(-16.31%) |
Mar 03, 2022 | 14.00 | 14.11 | 13.16 | 13.24 | 1,138,328 | -0.57(-4.13%) |
Mar 02, 2022 | 13.59 | 13.98 | 13.05 | 13.81 | 384,312 | +0.30(+2.22%) |