Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.720 | 4.930 | 4.680 | 4.780 | 114,705 | +0.03(+0.63%) |
Apr 27, 2023 | 4.520 | 4.830 | 4.520 | 4.750 | 210,792 | +0.30(+6.74%) |
Apr 26, 2023 | 4.540 | 4.620 | 4.430 | 4.450 | 168,377 | -0.08(-1.77%) |
Apr 25, 2023 | 4.820 | 4.830 | 4.500 | 4.530 | 241,592 | -0.32(-6.60%) |
Apr 24, 2023 | 4.770 | 4.880 | 4.720 | 4.850 | 154,659 | +0.09(+1.89%) |
Apr 21, 2023 | 4.980 | 5.110 | 4.665 | 4.760 | 252,848 | -0.21(-4.23%) |
Apr 20, 2023 | 5.010 | 5.110 | 4.930 | 4.970 | 146,099 | -0.10(-1.97%) |
Apr 19, 2023 | 5.150 | 5.270 | 5.030 | 5.070 | 185,556 | -0.13(-2.50%) |
Apr 18, 2023 | 5.380 | 5.380 | 5.180 | 5.200 | 165,853 | -0.14(-2.62%) |
Apr 17, 2023 | 5.250 | 5.390 | 5.250 | 5.340 | 177,661 | +0.08(+1.52%) |
Apr 14, 2023 | 5.290 | 5.370 | 5.210 | 5.260 | 163,888 | +0.01(+0.19%) |
Apr 13, 2023 | 5.370 | 5.390 | 5.230 | 5.250 | 177,469 | -0.12(-2.23%) |
Apr 12, 2023 | 5.670 | 5.790 | 5.300 | 5.370 | 117,331 | -0.25(-4.45%) |
Apr 11, 2023 | 5.420 | 6.000 | 5.370 | 5.620 | 282,395 | +0.26(+4.85%) |
Apr 10, 2023 | 5.200 | 5.470 | 5.200 | 5.360 | 217,464 | +0.10(+1.90%) |
Apr 06, 2023 | 5.270 | 5.340 | 5.220 | 5.260 | 191,658 | -0.03(-0.57%) |
Apr 05, 2023 | 5.370 | 5.400 | 5.220 | 5.290 | 167,966 | -0.16(-2.94%) |
Apr 04, 2023 | 5.660 | 5.660 | 5.310 | 5.450 | 218,678 | -0.27(-4.72%) |
Apr 03, 2023 | 6.040 | 6.250 | 5.580 | 5.720 | 265,428 | -0.34(-5.61%) |
Mar 31, 2023 | 6.000 | 6.095 | 5.700 | 6.060 | 249,577 | +0.05(+0.83%) |
Mar 30, 2023 | 6.000 | 6.250 | 5.800 | 6.010 | 402,642 | -0.25(-3.99%) |
Mar 29, 2023 | 4.770 | 6.470 | 4.730 | 6.260 | 1,391,752 | +0.85(+15.71%) |
Mar 28, 2023 | 5.710 | 5.990 | 5.330 | 5.410 | 435,743 | -0.35(-6.08%) |
Mar 27, 2023 | 5.950 | 6.000 | 5.630 | 5.760 | 322,300 | -0.15(-2.54%) |
Mar 24, 2023 | 6.310 | 6.310 | 5.820 | 5.910 | 464,642 | -0.50(-7.80%) |
Mar 23, 2023 | 6.490 | 6.663 | 6.250 | 6.410 | 245,083 | -0.02(-0.31%) |
Mar 22, 2023 | 6.600 | 6.708 | 6.415 | 6.430 | 157,644 | -0.05(-0.77%) |
Mar 21, 2023 | 6.460 | 6.810 | 6.450 | 6.480 | 124,253 | +0.22(+3.51%) |
Mar 20, 2023 | 6.510 | 6.580 | 6.230 | 6.260 | 145,120 | -0.14(-2.19%) |
Mar 17, 2023 | 6.860 | 6.870 | 6.360 | 6.400 | 429,625 | -0.60(-8.57%) |
Mar 16, 2023 | 6.420 | 7.090 | 6.335 | 7.000 | 234,756 | +0.47(+7.20%) |
Mar 15, 2023 | 6.480 | 6.530 | 5.970 | 6.530 | 314,865 | -0.13(-1.95%) |
Mar 14, 2023 | 7.050 | 7.140 | 6.560 | 6.660 | 231,274 | -0.05(-0.75%) |
Mar 13, 2023 | 7.450 | 7.619 | 6.700 | 6.710 | 177,522 | -0.93(-12.17%) |
Mar 10, 2023 | 7.720 | 7.900 | 7.490 | 7.640 | 102,841 | -0.19(-2.43%) |
Mar 09, 2023 | 8.070 | 8.110 | 7.750 | 7.830 | 166,421 | -0.26(-3.21%) |
Mar 08, 2023 | 8.120 | 8.150 | 7.910 | 8.090 | 109,473 | -0.03(-0.37%) |
Mar 07, 2023 | 8.250 | 8.502 | 8.070 | 8.120 | 112,424 | -0.15(-1.81%) |
Mar 06, 2023 | 8.920 | 8.920 | 8.210 | 8.270 | 158,837 | -0.65(-7.29%) |
Mar 03, 2023 | 8.590 | 9.040 | 8.495 | 8.920 | 131,635 | +0.40(+4.69%) |
Mar 02, 2023 | 8.300 | 8.650 | 8.170 | 8.520 | 103,759 | +0.05(+0.59%) |
Mar 01, 2023 | 8.520 | 8.700 | 8.400 | 8.470 | 168,906 | -0.10(-1.17%) |
Feb 28, 2023 | 8.570 | 8.840 | 8.570 | 8.570 | 108,077 | -0.02(-0.23%) |
Feb 27, 2023 | 8.580 | 8.825 | 8.393 | 8.590 | 131,948 | +0.19(+2.26%) |
Feb 24, 2023 | 8.180 | 8.495 | 8.050 | 8.400 | 230,676 | -0.05(-0.59%) |
Feb 23, 2023 | 8.320 | 8.650 | 8.250 | 8.450 | 122,360 | +0.22(+2.67%) |
Feb 22, 2023 | 8.160 | 8.400 | 8.130 | 8.230 | 224,226 | +0.09(+1.11%) |
Feb 21, 2023 | 8.900 | 8.965 | 8.140 | 8.140 | 159,904 | -0.89(-9.86%) |
Feb 17, 2023 | 9.320 | 9.380 | 8.920 | 9.030 | 179,505 | -0.29(-3.11%) |
Feb 16, 2023 | 9.530 | 10.25 | 9.290 | 9.320 | 230,248 | -0.40(-4.12%) |
Feb 15, 2023 | 9.250 | 9.740 | 9.230 | 9.720 | 169,828 | +0.32(+3.40%) |
Feb 14, 2023 | 9.770 | 9.930 | 9.400 | 9.400 | 93,736 | -0.46(-4.67%) |
Feb 13, 2023 | 9.630 | 9.920 | 9.420 | 9.860 | 118,962 | +0.22(+2.28%) |
Feb 10, 2023 | 9.470 | 9.670 | 9.305 | 9.640 | 111,101 | +0.05(+0.52%) |
Feb 09, 2023 | 9.990 | 10.20 | 9.560 | 9.590 | 110,983 | -0.24(-2.44%) |
Feb 08, 2023 | 10.22 | 10.25 | 9.700 | 9.830 | 146,242 | -0.45(-4.38%) |
Feb 07, 2023 | 10.55 | 10.75 | 9.950 | 10.28 | 156,097 | -0.28(-2.65%) |
Feb 06, 2023 | 11.00 | 11.00 | 10.48 | 10.56 | 130,596 | -0.53(-4.78%) |
Feb 03, 2023 | 11.28 | 11.69 | 11.02 | 11.09 | 212,415 | -0.45(-3.90%) |
Feb 02, 2023 | 9.250 | 11.55 | 9.040 | 11.54 | 610,434 | +2.17(+23.16%) |
Feb 01, 2023 | 9.430 | 9.510 | 8.990 | 9.370 | 174,621 | -0.04(-0.43%) |
Jan 31, 2023 | 8.940 | 9.550 | 8.940 | 9.410 | 152,625 | +0.47(+5.26%) |
Jan 30, 2023 | 8.880 | 9.170 | 8.760 | 8.940 | 151,026 | +0.06(+0.68%) |
Jan 27, 2023 | 8.760 | 9.030 | 8.500 | 8.880 | 309,266 | +0.15(+1.72%) |
Jan 26, 2023 | 9.340 | 9.420 | 8.590 | 8.730 | 288,304 | -0.45(-4.90%) |
Jan 25, 2023 | 9.680 | 9.905 | 8.950 | 9.180 | 829,997 | -0.62(-6.33%) |
Jan 24, 2023 | 10.04 | 10.19 | 9.615 | 9.800 | 240,165 | -0.32(-3.16%) |
Jan 23, 2023 | 10.26 | 10.53 | 10.05 | 10.12 | 361,432 | -0.02(-0.20%) |
Jan 20, 2023 | 9.940 | 10.22 | 9.750 | 10.14 | 243,668 | +0.28(+2.84%) |
Jan 19, 2023 | 10.49 | 10.55 | 9.550 | 9.860 | 378,912 | -0.71(-6.72%) |
Jan 18, 2023 | 10.38 | 10.71 | 10.25 | 10.57 | 373,083 | +0.27(+2.62%) |
Jan 17, 2023 | 10.10 | 10.38 | 9.740 | 10.30 | 297,400 | +0.18(+1.78%) |
Jan 13, 2023 | 9.930 | 10.46 | 9.920 | 10.12 | 538,142 | +0.00(+0.00%) |
Jan 12, 2023 | 10.06 | 10.48 | 9.840 | 10.12 | 389,527 | +0.06(+0.60%) |
Jan 11, 2023 | 9.770 | 10.24 | 9.730 | 10.06 | 824,473 | +0.04(+0.40%) |
Jan 10, 2023 | 8.740 | 10.02 | 8.550 | 10.02 | 950,134 | +1.30(+14.91%) |
Jan 09, 2023 | 8.940 | 9.030 | 8.501 | 8.720 | 260,067 | -0.22(-2.46%) |
Jan 06, 2023 | 8.800 | 8.970 | 8.500 | 8.940 | 360,447 | +0.24(+2.76%) |
Jan 05, 2023 | 8.300 | 8.800 | 8.300 | 8.700 | 541,591 | +0.48(+5.84%) |
Jan 04, 2023 | 7.160 | 8.240 | 7.130 | 8.220 | 428,991 | +1.09(+15.29%) |
Jan 03, 2023 | 6.980 | 7.200 | 6.910 | 7.130 | 241,945 | +0.25(+3.63%) |
Dec 30, 2022 | 6.830 | 7.000 | 6.740 | 6.880 | 293,569 | -0.11(-1.57%) |
Dec 29, 2022 | 6.770 | 7.020 | 6.730 | 6.990 | 254,769 | +0.36(+5.43%) |
Dec 28, 2022 | 6.430 | 6.840 | 6.430 | 6.630 | 395,379 | +0.29(+4.57%) |
Dec 27, 2022 | 6.480 | 6.570 | 6.300 | 6.340 | 219,623 | -0.21(-3.21%) |
Dec 23, 2022 | 6.520 | 6.660 | 6.370 | 6.550 | 192,379 | -0.01(-0.15%) |
Dec 22, 2022 | 6.350 | 6.610 | 6.175 | 6.560 | 366,165 | +0.18(+2.82%) |
Dec 21, 2022 | 5.970 | 6.470 | 5.970 | 6.380 | 494,149 | +0.57(+9.81%) |
Dec 20, 2022 | 5.700 | 6.040 | 5.690 | 5.810 | 596,237 | +0.05(+0.87%) |
Dec 19, 2022 | 6.100 | 6.210 | 5.750 | 5.760 | 695,082 | -0.28(-4.64%) |
Dec 16, 2022 | 6.140 | 6.310 | 5.780 | 6.040 | 6,127,356 | -0.25(-4.05%) |
Dec 15, 2022 | 6.520 | 6.540 | 6.145 | 6.295 | 893,021 | -0.42(-6.32%) |
Dec 14, 2022 | 6.850 | 6.940 | 6.540 | 6.720 | 826,696 | -0.06(-0.88%) |
Dec 13, 2022 | 6.890 | 7.190 | 6.690 | 6.780 | 1,551,998 | -0.56(-7.63%) |
Dec 12, 2022 | 7.330 | 7.580 | 7.200 | 7.340 | 418,384 | +0.00(+0.00%) |
Dec 09, 2022 | 7.160 | 7.370 | 6.850 | 7.340 | 333,748 | +0.03(+0.41%) |
Dec 08, 2022 | 7.930 | 7.944 | 7.250 | 7.310 | 395,282 | -0.56(-7.12%) |
Dec 07, 2022 | 8.820 | 8.946 | 7.840 | 7.870 | 375,559 | -1.23(-13.52%) |
Dec 06, 2022 | 8.800 | 9.820 | 8.800 | 9.100 | 510,789 | +0.47(+5.45%) |
Dec 05, 2022 | 9.800 | 9.880 | 8.540 | 8.630 | 289,928 | -1.23(-12.47%) |
Dec 02, 2022 | 9.670 | 10.06 | 9.670 | 9.860 | 142,984 | -0.11(-1.10%) |
Dec 01, 2022 | 9.960 | 10.27 | 9.900 | 9.970 | 155,705 | +0.01(+0.10%) |
Nov 30, 2022 | 9.450 | 10.03 | 9.270 | 9.960 | 254,231 | +0.44(+4.62%) |
Nov 29, 2022 | 9.590 | 9.780 | 9.480 | 9.520 | 108,877 | -0.03(-0.31%) |
Nov 28, 2022 | 9.430 | 9.650 | 9.420 | 9.550 | 121,316 | -0.08(-0.83%) |
Nov 25, 2022 | 9.480 | 9.780 | 9.260 | 9.630 | 64,277 | +0.19(+2.01%) |
Nov 23, 2022 | 9.250 | 9.540 | 9.040 | 9.440 | 88,062 | +0.09(+0.96%) |
Nov 22, 2022 | 8.730 | 9.440 | 8.730 | 9.350 | 121,620 | +0.67(+7.72%) |
Nov 21, 2022 | 8.620 | 8.700 | 8.500 | 8.680 | 88,785 | +0.04(+0.46%) |
Nov 18, 2022 | 9.050 | 9.050 | 8.440 | 8.640 | 111,442 | -0.17(-1.93%) |
Nov 17, 2022 | 8.650 | 8.820 | 8.460 | 8.810 | 71,778 | +0.03(+0.34%) |
Nov 16, 2022 | 9.050 | 9.050 | 8.645 | 8.780 | 75,926 | -0.44(-4.77%) |
Nov 15, 2022 | 9.120 | 9.480 | 9.060 | 9.220 | 95,198 | +0.43(+4.89%) |
Nov 14, 2022 | 9.140 | 9.210 | 8.760 | 8.790 | 147,421 | -0.45(-4.87%) |
Nov 11, 2022 | 9.460 | 9.465 | 9.000 | 9.240 | 241,152 | -0.26(-2.74%) |
Nov 10, 2022 | 8.920 | 9.858 | 8.870 | 9.500 | 488,161 | +1.03(+12.16%) |
Nov 09, 2022 | 8.510 | 8.780 | 8.410 | 8.470 | 141,174 | -0.18(-2.08%) |
Nov 08, 2022 | 8.640 | 9.000 | 8.380 | 8.650 | 265,534 | +0.10(+1.17%) |
Nov 07, 2022 | 8.150 | 8.600 | 8.030 | 8.550 | 193,309 | +0.48(+5.95%) |
Nov 04, 2022 | 7.820 | 8.090 | 7.695 | 8.070 | 115,472 | +0.46(+6.04%) |
Nov 03, 2022 | 7.410 | 7.720 | 7.400 | 7.610 | 134,214 | +0.01(+0.13%) |
Nov 02, 2022 | 8.330 | 8.370 | 7.590 | 7.600 | 209,627 | -0.67(-8.10%) |
Nov 01, 2022 | 8.400 | 8.500 | 8.170 | 8.270 | 143,125 | +0.06(+0.73%) |
Oct 31, 2022 | 7.980 | 8.380 | 7.980 | 8.210 | 162,695 | +0.21(+2.63%) |
Oct 28, 2022 | 7.830 | 8.390 | 7.830 | 8.000 | 434,109 | +0.26(+3.36%) |
Oct 27, 2022 | 7.860 | 8.205 | 7.720 | 7.740 | 199,380 | -0.03(-0.39%) |
Oct 26, 2022 | 8.150 | 8.210 | 7.760 | 7.770 | 175,735 | -0.31(-3.84%) |
Oct 25, 2022 | 7.820 | 8.380 | 7.820 | 8.080 | 246,538 | +0.34(+4.39%) |
Oct 24, 2022 | 7.160 | 7.770 | 7.100 | 7.740 | 198,819 | +0.58(+8.10%) |
Oct 21, 2022 | 6.930 | 7.200 | 6.710 | 7.160 | 208,387 | +0.31(+4.53%) |
Oct 20, 2022 | 6.720 | 7.110 | 6.590 | 6.850 | 318,511 | +0.09(+1.33%) |
Oct 19, 2022 | 6.910 | 7.050 | 6.740 | 6.760 | 587,001 | -0.15(-2.17%) |
Oct 18, 2022 | 6.300 | 7.320 | 6.220 | 6.910 | 1,476,743 | -1.20(-14.80%) |
Oct 17, 2022 | 8.030 | 8.270 | 7.960 | 8.110 | 132,931 | +0.40(+5.19%) |
Oct 14, 2022 | 8.000 | 8.140 | 7.630 | 7.710 | 96,242 | -0.26(-3.26%) |
Oct 13, 2022 | 7.510 | 8.090 | 7.360 | 7.970 | 153,934 | +0.18(+2.31%) |
Oct 12, 2022 | 7.760 | 7.930 | 7.590 | 7.790 | 90,823 | +0.08(+1.04%) |
Oct 11, 2022 | 7.350 | 7.790 | 7.280 | 7.710 | 162,236 | +0.32(+4.33%) |
Oct 10, 2022 | 7.290 | 7.510 | 7.190 | 7.390 | 127,748 | +0.10(+1.37%) |
Oct 07, 2022 | 7.560 | 7.600 | 7.160 | 7.290 | 232,740 | -0.41(-5.32%) |
Oct 06, 2022 | 7.930 | 8.000 | 7.550 | 7.700 | 216,454 | -0.29(-3.63%) |
Oct 05, 2022 | 7.700 | 7.990 | 7.580 | 7.990 | 166,377 | +0.05(+0.63%) |
Oct 04, 2022 | 7.350 | 8.050 | 7.350 | 7.940 | 216,581 | +0.80(+11.20%) |
Oct 03, 2022 | 7.190 | 7.280 | 6.930 | 7.140 | 214,881 | +0.06(+0.85%) |
Sep 30, 2022 | 7.580 | 7.610 | 7.010 | 7.080 | 473,606 | -0.63(-8.17%) |
Sep 29, 2022 | 8.010 | 8.010 | 7.520 | 7.710 | 257,780 | -0.47(-5.75%) |
Sep 28, 2022 | 7.730 | 8.250 | 7.720 | 8.180 | 223,256 | +0.52(+6.79%) |
Sep 27, 2022 | 7.670 | 7.790 | 7.370 | 7.660 | 317,029 | +0.13(+1.73%) |
Sep 26, 2022 | 8.030 | 8.250 | 7.500 | 7.530 | 262,729 | -0.50(-6.23%) |
Sep 23, 2022 | 7.850 | 8.100 | 7.680 | 8.030 | 274,470 | +0.01(+0.12%) |
Sep 22, 2022 | 8.180 | 8.240 | 7.880 | 8.020 | 302,286 | -0.18(-2.20%) |
Sep 21, 2022 | 8.900 | 8.950 | 8.190 | 8.200 | 217,805 | -0.67(-7.55%) |
Sep 20, 2022 | 9.000 | 9.180 | 8.839 | 8.870 | 377,468 | -0.26(-2.85%) |
Sep 19, 2022 | 8.090 | 9.170 | 8.090 | 9.130 | 503,953 | +0.94(+11.48%) |
Sep 16, 2022 | 8.380 | 8.380 | 7.801 | 8.190 | 1,729,532 | -0.50(-5.75%) |
Sep 15, 2022 | 7.890 | 8.790 | 7.890 | 8.690 | 485,725 | +0.64(+7.95%) |
Sep 14, 2022 | 8.080 | 8.080 | 7.670 | 8.050 | 379,826 | -0.01(-0.12%) |
Sep 13, 2022 | 8.340 | 8.377 | 7.945 | 8.060 | 456,658 | -0.64(-7.36%) |
Sep 12, 2022 | 8.800 | 9.090 | 8.600 | 8.700 | 288,800 | +0.04(+0.46%) |
Sep 09, 2022 | 8.480 | 8.690 | 8.150 | 8.660 | 327,154 | +0.36(+4.34%) |
Sep 08, 2022 | 8.310 | 8.380 | 8.050 | 8.300 | 320,048 | -0.10(-1.19%) |
Sep 07, 2022 | 8.280 | 8.420 | 7.930 | 8.400 | 664,915 | +0.03(+0.36%) |
Sep 06, 2022 | 9.390 | 9.420 | 8.250 | 8.370 | 745,438 | -1.03(-10.96%) |
Sep 02, 2022 | 9.570 | 9.710 | 9.220 | 9.400 | 440,411 | -0.17(-1.78%) |
Sep 01, 2022 | 9.510 | 9.630 | 9.120 | 9.570 | 415,464 | -0.04(-0.42%) |
Aug 31, 2022 | 10.76 | 10.76 | 9.480 | 9.610 | 648,113 | -1.25(-11.51%) |
Aug 30, 2022 | 9.370 | 10.89 | 9.260 | 10.86 | 750,488 | -0.45(-3.98%) |
Aug 29, 2022 | 10.77 | 11.56 | 10.77 | 11.31 | 392,943 | +0.41(+3.76%) |
Aug 26, 2022 | 11.70 | 11.70 | 10.75 | 10.90 | 241,949 | -0.79(-6.76%) |
Aug 25, 2022 | 11.44 | 11.85 | 11.42 | 11.69 | 135,886 | +0.23(+2.01%) |
Aug 24, 2022 | 11.43 | 11.78 | 11.27 | 11.46 | 173,427 | +0.02(+0.17%) |
Aug 23, 2022 | 11.35 | 11.72 | 11.35 | 11.44 | 125,650 | +0.13(+1.15%) |
Aug 22, 2022 | 11.30 | 11.46 | 11.07 | 11.31 | 154,703 | -0.16(-1.39%) |
Aug 19, 2022 | 12.12 | 12.15 | 11.43 | 11.47 | 282,598 | -0.97(-7.80%) |
Aug 18, 2022 | 12.21 | 12.48 | 11.84 | 12.44 | 198,022 | +0.12(+0.97%) |
Aug 17, 2022 | 12.20 | 12.54 | 11.97 | 12.32 | 231,450 | -0.19(-1.52%) |
Aug 16, 2022 | 11.63 | 12.79 | 11.44 | 12.51 | 485,291 | +0.93(+8.03%) |
Aug 15, 2022 | 11.44 | 11.68 | 11.18 | 11.58 | 209,845 | +0.11(+0.96%) |
Aug 12, 2022 | 11.43 | 11.63 | 11.18 | 11.47 | 280,809 | +0.17(+1.50%) |
Aug 11, 2022 | 11.17 | 11.54 | 11.17 | 11.30 | 174,406 | +0.21(+1.89%) |
Aug 10, 2022 | 11.05 | 11.36 | 10.97 | 11.09 | 319,063 | +0.40(+3.74%) |
Aug 09, 2022 | 10.78 | 10.80 | 10.35 | 10.69 | 268,067 | -0.24(-2.20%) |
Aug 08, 2022 | 9.980 | 11.41 | 9.976 | 10.93 | 347,102 | +1.09(+11.08%) |
Aug 05, 2022 | 9.630 | 9.930 | 9.610 | 9.840 | 156,997 | +0.01(+0.10%) |
Aug 04, 2022 | 9.840 | 10.12 | 9.680 | 9.830 | 283,677 | +0.04(+0.41%) |
Aug 03, 2022 | 9.370 | 9.840 | 9.310 | 9.790 | 316,225 | +0.57(+6.18%) |
Aug 02, 2022 | 9.090 | 9.340 | 8.960 | 9.220 | 258,065 | +0.04(+0.44%) |
Aug 01, 2022 | 9.350 | 9.470 | 9.150 | 9.180 | 309,123 | -0.24(-2.55%) |
Jul 29, 2022 | 9.500 | 9.572 | 9.251 | 9.420 | 178,886 | -0.02(-0.21%) |
Jul 28, 2022 | 8.990 | 9.460 | 8.930 | 9.440 | 253,819 | +0.48(+5.36%) |
Jul 27, 2022 | 8.450 | 8.960 | 8.380 | 8.960 | 212,943 | +0.61(+7.31%) |
Jul 26, 2022 | 9.230 | 9.230 | 8.310 | 8.350 | 464,095 | -1.12(-11.83%) |
Jul 25, 2022 | 9.520 | 9.520 | 9.030 | 9.470 | 312,668 | +0.16(+1.72%) |
Jul 22, 2022 | 9.580 | 9.780 | 9.130 | 9.310 | 241,431 | -0.35(-3.62%) |
Jul 21, 2022 | 9.910 | 9.910 | 9.620 | 9.660 | 357,712 | -0.40(-3.98%) |
Jul 20, 2022 | 9.420 | 10.08 | 9.320 | 10.06 | 444,243 | +0.64(+6.79%) |
Jul 19, 2022 | 9.500 | 9.564 | 9.160 | 9.420 | 302,569 | +0.13(+1.40%) |
Jul 18, 2022 | 9.470 | 9.770 | 9.250 | 9.290 | 314,239 | -0.07(-0.75%) |
Jul 15, 2022 | 9.390 | 9.500 | 9.180 | 9.360 | 260,617 | +0.21(+2.30%) |
Jul 14, 2022 | 8.910 | 9.250 | 8.880 | 9.150 | 254,397 | -0.03(-0.33%) |
Jul 13, 2022 | 9.010 | 9.463 | 8.675 | 9.180 | 330,047 | +0.00(+0.00%) |
Jul 12, 2022 | 8.940 | 9.365 | 8.940 | 9.180 | 287,718 | +0.19(+2.11%) |
Jul 11, 2022 | 8.950 | 9.120 | 8.860 | 8.990 | 332,891 | -0.03(-0.33%) |
Jul 08, 2022 | 8.920 | 9.120 | 8.790 | 9.020 | 371,590 | +0.06(+0.67%) |
Jul 07, 2022 | 8.230 | 9.000 | 8.230 | 8.960 | 458,565 | +0.79(+9.67%) |
Jul 06, 2022 | 8.430 | 8.640 | 8.035 | 8.170 | 454,907 | -0.36(-4.22%) |
Jul 05, 2022 | 7.800 | 8.540 | 7.790 | 8.530 | 471,061 | +0.51(+6.36%) |
Jul 01, 2022 | 8.010 | 8.180 | 7.800 | 8.020 | 419,145 | +0.00(+0.00%) |
Jun 30, 2022 | 8.210 | 8.385 | 7.930 | 8.020 | 373,697 | -0.44(-5.20%) |
Jun 29, 2022 | 8.930 | 8.930 | 8.365 | 8.460 | 361,127 | -0.41(-4.62%) |
Jun 28, 2022 | 9.180 | 9.500 | 8.840 | 8.870 | 323,179 | -0.36(-3.90%) |
Jun 27, 2022 | 9.570 | 9.740 | 8.988 | 9.230 | 582,607 | -0.26(-2.74%) |
Jun 24, 2022 | 9.000 | 9.560 | 8.990 | 9.490 | 1,157,297 | +0.53(+5.92%) |
Jun 23, 2022 | 8.550 | 9.130 | 8.470 | 8.960 | 1,219,798 | +0.38(+4.43%) |
Jun 22, 2022 | 8.060 | 8.620 | 8.060 | 8.580 | 769,731 | +0.33(+4.00%) |
Jun 21, 2022 | 8.500 | 8.820 | 8.220 | 8.250 | 1,036,791 | -0.10(-1.20%) |
Jun 17, 2022 | 8.090 | 8.360 | 7.870 | 8.350 | 3,108,523 | +0.29(+3.60%) |
Jun 16, 2022 | 8.440 | 8.530 | 7.900 | 8.060 | 860,013 | -0.72(-8.20%) |
Jun 15, 2022 | 8.740 | 9.030 | 8.660 | 8.780 | 807,330 | +0.05(+0.57%) |
Jun 14, 2022 | 8.900 | 9.070 | 8.620 | 8.730 | 630,380 | -0.10(-1.13%) |
Jun 13, 2022 | 8.920 | 9.240 | 8.710 | 8.830 | 895,798 | -0.50(-5.36%) |
Jun 10, 2022 | 9.960 | 10.23 | 9.320 | 9.330 | 626,034 | -0.88(-8.62%) |
Jun 09, 2022 | 10.36 | 10.36 | 9.830 | 10.21 | 756,670 | -0.15(-1.45%) |
Jun 08, 2022 | 10.42 | 10.53 | 10.10 | 10.36 | 903,876 | -0.20(-1.89%) |
Jun 07, 2022 | 10.50 | 10.60 | 10.00 | 10.56 | 576,310 | -0.25(-2.31%) |
Jun 06, 2022 | 11.19 | 11.39 | 10.15 | 10.81 | 830,619 | -0.36(-3.22%) |
Jun 03, 2022 | 11.43 | 11.55 | 11.12 | 11.17 | 720,032 | -0.42(-3.62%) |
Jun 02, 2022 | 12.21 | 12.36 | 11.15 | 11.59 | 1,205,772 | -0.94(-7.50%) |
Jun 01, 2022 | 13.33 | 14.19 | 11.80 | 12.53 | 1,475,973 | -0.67(-5.08%) |
May 31, 2022 | 14.04 | 14.04 | 13.12 | 13.20 | 742,715 | -0.33(-2.44%) |
May 27, 2022 | 13.71 | 14.27 | 13.47 | 13.53 | 489,097 | -0.21(-1.53%) |
May 26, 2022 | 13.40 | 14.20 | 13.32 | 13.74 | 495,951 | +0.70(+5.37%) |
May 25, 2022 | 11.36 | 13.09 | 11.27 | 13.04 | 818,827 | +1.49(+12.90%) |
May 24, 2022 | 12.06 | 12.07 | 11.36 | 11.55 | 487,864 | -0.66(-5.41%) |
May 23, 2022 | 12.27 | 12.27 | 11.71 | 12.21 | 635,078 | +0.17(+1.41%) |
May 20, 2022 | 12.88 | 12.91 | 11.29 | 12.04 | 678,457 | -0.75(-5.86%) |
May 19, 2022 | 13.00 | 13.26 | 12.51 | 12.79 | 442,667 | -0.38(-2.89%) |
May 18, 2022 | 14.48 | 14.48 | 12.96 | 13.17 | 555,136 | -1.69(-11.37%) |
May 17, 2022 | 14.49 | 15.20 | 14.34 | 14.86 | 380,065 | +0.76(+5.39%) |
May 16, 2022 | 14.50 | 14.71 | 14.06 | 14.10 | 256,190 | -0.52(-3.56%) |
May 13, 2022 | 14.51 | 14.79 | 14.23 | 14.62 | 372,877 | +0.26(+1.81%) |
May 12, 2022 | 13.37 | 14.38 | 13.26 | 14.36 | 715,565 | +0.86(+6.37%) |
May 11, 2022 | 14.53 | 14.73 | 13.47 | 13.50 | 463,681 | -0.93(-6.44%) |
May 10, 2022 | 15.29 | 15.55 | 14.27 | 14.43 | 362,257 | -0.67(-4.44%) |
May 09, 2022 | 15.18 | 15.56 | 14.84 | 15.10 | 351,032 | -0.34(-2.20%) |
May 06, 2022 | 15.80 | 15.92 | 15.33 | 15.44 | 328,815 | -0.53(-3.32%) |
May 05, 2022 | 16.31 | 16.31 | 15.55 | 15.97 | 449,076 | -0.72(-4.31%) |
May 04, 2022 | 15.85 | 16.72 | 15.59 | 16.69 | 408,991 | +0.78(+4.90%) |
May 03, 2022 | 16.03 | 16.03 | 15.43 | 15.91 | 436,577 | +0.13(+0.82%) |