Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.023 | 8.189 | 8.004 | 8.189 | 215,612 | +0.08(+0.96%) |
Apr 27, 2023 | 7.858 | 8.170 | 7.858 | 8.111 | 189,792 | +0.30(+3.87%) |
Apr 26, 2023 | 7.858 | 7.936 | 7.770 | 7.809 | 228,210 | +0.10(+1.26%) |
Apr 25, 2023 | 7.945 | 7.945 | 7.711 | 7.711 | 359,878 | -0.69(-8.24%) |
Apr 24, 2023 | 8.365 | 8.462 | 8.321 | 8.404 | 210,000 | -0.18(-2.05%) |
Apr 21, 2023 | 8.657 | 8.657 | 8.438 | 8.579 | 199,607 | -0.29(-3.30%) |
Apr 20, 2023 | 8.930 | 9.067 | 8.823 | 8.872 | 162,564 | -0.06(-0.65%) |
Apr 19, 2023 | 8.872 | 8.969 | 8.842 | 8.930 | 152,329 | -0.25(-2.76%) |
Apr 18, 2023 | 9.232 | 9.291 | 9.135 | 9.184 | 233,737 | +0.04(+0.43%) |
Apr 17, 2023 | 9.184 | 9.194 | 9.037 | 9.145 | 442,305 | -0.24(-2.60%) |
Apr 14, 2023 | 9.466 | 9.583 | 9.232 | 9.388 | 455,645 | -0.30(-3.12%) |
Apr 13, 2023 | 9.495 | 9.710 | 9.495 | 9.690 | 491,066 | +0.77(+8.63%) |
Apr 12, 2023 | 9.164 | 9.164 | 8.872 | 8.920 | 391,155 | +0.06(+0.66%) |
Apr 11, 2023 | 8.842 | 8.910 | 8.813 | 8.862 | 375,540 | +0.33(+3.89%) |
Apr 10, 2023 | 8.374 | 8.535 | 8.335 | 8.530 | 227,799 | +0.47(+5.80%) |
Apr 06, 2023 | 7.955 | 8.082 | 7.838 | 8.062 | 366,475 | -0.25(-3.05%) |
Apr 05, 2023 | 8.462 | 8.511 | 8.252 | 8.316 | 291,878 | +0.02(+0.24%) |
Apr 04, 2023 | 8.277 | 8.360 | 8.199 | 8.296 | 563,579 | -0.13(-1.50%) |
Apr 03, 2023 | 8.160 | 8.423 | 8.131 | 8.423 | 251,516 | -0.13(-1.48%) |
Mar 31, 2023 | 8.511 | 8.599 | 8.423 | 8.550 | 265,987 | +0.21(+2.57%) |
Mar 30, 2023 | 8.335 | 8.374 | 8.267 | 8.335 | 222,046 | +0.25(+3.14%) |
Mar 29, 2023 | 8.160 | 8.181 | 7.984 | 8.082 | 263,707 | +0.00(+0.00%) |
Mar 28, 2023 | 8.033 | 8.116 | 8.014 | 8.082 | 184,286 | +0.17(+2.09%) |
Mar 27, 2023 | 7.867 | 7.916 | 7.780 | 7.916 | 176,106 | -0.07(-0.85%) |
Mar 24, 2023 | 7.750 | 7.994 | 7.672 | 7.984 | 478,779 | -0.33(-3.99%) |
Mar 23, 2023 | 8.355 | 8.608 | 8.150 | 8.316 | 472,158 | +0.41(+5.18%) |
Mar 22, 2023 | 7.897 | 8.384 | 7.877 | 7.906 | 430,038 | +0.14(+1.76%) |
Mar 21, 2023 | 7.741 | 7.770 | 7.585 | 7.770 | 416,535 | +0.12(+1.56%) |
Mar 20, 2023 | 7.515 | 7.650 | 7.505 | 7.650 | 200,196 | +0.18(+2.47%) |
Mar 17, 2023 | 7.592 | 7.660 | 7.447 | 7.466 | 327,219 | -0.27(-3.51%) |
Mar 16, 2023 | 7.253 | 7.757 | 7.233 | 7.738 | 473,721 | +0.65(+9.17%) |
Mar 15, 2023 | 7.001 | 7.156 | 6.904 | 7.088 | 497,882 | -0.42(-5.56%) |
Mar 14, 2023 | 7.437 | 7.539 | 7.350 | 7.505 | 630,280 | -0.23(-3.01%) |
Mar 13, 2023 | 7.611 | 7.873 | 7.553 | 7.738 | 264,034 | +0.39(+5.28%) |
Mar 10, 2023 | 7.495 | 7.679 | 7.292 | 7.350 | 215,693 | +0.03(+0.40%) |
Mar 09, 2023 | 7.670 | 7.728 | 7.272 | 7.321 | 473,241 | -0.58(-7.36%) |
Mar 08, 2023 | 7.825 | 7.941 | 7.742 | 7.902 | 407,338 | +0.06(+0.74%) |
Mar 07, 2023 | 8.377 | 8.377 | 7.825 | 7.844 | 217,390 | -0.71(-8.28%) |
Mar 06, 2023 | 8.668 | 8.688 | 8.513 | 8.552 | 309,170 | +0.06(+0.68%) |
Mar 03, 2023 | 8.213 | 8.513 | 8.154 | 8.494 | 178,145 | +0.48(+5.93%) |
Mar 02, 2023 | 7.805 | 8.019 | 7.776 | 8.019 | 138,320 | -0.11(-1.31%) |
Mar 01, 2023 | 8.174 | 8.281 | 8.033 | 8.125 | 202,285 | +0.47(+6.08%) |
Feb 28, 2023 | 7.757 | 7.835 | 7.660 | 7.660 | 130,653 | -0.13(-1.62%) |
Feb 27, 2023 | 7.796 | 7.873 | 7.727 | 7.786 | 202,230 | +0.03(+0.38%) |
Feb 24, 2023 | 7.805 | 7.854 | 7.621 | 7.757 | 349,906 | -0.79(-9.19%) |
Feb 23, 2023 | 8.620 | 8.678 | 8.339 | 8.542 | 260,755 | +0.39(+4.76%) |
Feb 22, 2023 | 8.242 | 8.290 | 8.067 | 8.154 | 284,031 | -0.23(-2.77%) |
Feb 21, 2023 | 8.601 | 8.668 | 8.339 | 8.387 | 204,397 | -0.35(-4.00%) |
Feb 17, 2023 | 8.659 | 8.736 | 8.474 | 8.736 | 188,081 | -0.23(-2.59%) |
Feb 16, 2023 | 8.824 | 9.143 | 8.804 | 8.969 | 396,005 | +0.26(+3.01%) |
Feb 15, 2023 | 8.620 | 8.717 | 8.504 | 8.707 | 638,271 | -0.82(-8.65%) |
Feb 14, 2023 | 9.473 | 9.716 | 9.289 | 9.531 | 212,077 | +0.00(+0.00%) |
Feb 13, 2023 | 9.270 | 9.531 | 9.197 | 9.531 | 189,017 | +0.04(+0.41%) |
Feb 10, 2023 | 9.560 | 9.599 | 9.396 | 9.493 | 160,755 | -0.11(-1.11%) |
Feb 09, 2023 | 10.04 | 10.07 | 9.531 | 9.599 | 187,145 | -0.10(-1.00%) |
Feb 08, 2023 | 9.861 | 9.919 | 9.638 | 9.696 | 197,127 | +0.06(+0.60%) |
Feb 07, 2023 | 9.366 | 9.686 | 9.240 | 9.638 | 279,351 | +0.51(+5.63%) |
Feb 06, 2023 | 9.153 | 9.328 | 9.017 | 9.124 | 483,818 | -0.87(-8.73%) |
Feb 03, 2023 | 10.22 | 10.43 | 9.909 | 9.997 | 390,559 | -0.85(-7.86%) |
Feb 02, 2023 | 10.96 | 10.96 | 10.61 | 10.85 | 455,902 | -0.05(-0.45%) |
Feb 01, 2023 | 10.43 | 10.97 | 10.24 | 10.90 | 265,783 | +0.87(+8.70%) |
Jan 31, 2023 | 9.793 | 10.05 | 9.764 | 10.03 | 370,359 | -0.28(-2.73%) |
Jan 30, 2023 | 10.46 | 10.51 | 10.28 | 10.31 | 374,209 | -0.76(-6.84%) |
Jan 27, 2023 | 10.84 | 11.13 | 10.82 | 11.06 | 334,377 | +0.20(+1.87%) |
Jan 26, 2023 | 10.78 | 10.86 | 10.64 | 10.86 | 201,648 | +0.58(+5.66%) |
Jan 25, 2023 | 10.07 | 10.28 | 9.950 | 10.28 | 184,397 | +0.08(+0.76%) |
Jan 24, 2023 | 9.997 | 10.30 | 9.977 | 10.20 | 158,528 | -0.11(-1.03%) |
Jan 23, 2023 | 10.13 | 10.44 | 10.06 | 10.31 | 288,741 | +0.30(+3.00%) |
Jan 20, 2023 | 9.745 | 10.01 | 9.628 | 10.01 | 248,903 | +0.50(+5.31%) |
Jan 19, 2023 | 9.463 | 9.551 | 9.323 | 9.502 | 127,414 | +0.34(+3.76%) |
Jan 18, 2023 | 9.764 | 9.774 | 9.153 | 9.158 | 236,772 | -0.42(-4.40%) |
Jan 17, 2023 | 9.619 | 9.619 | 9.483 | 9.580 | 169,163 | -0.09(-0.90%) |
Jan 13, 2023 | 9.347 | 9.696 | 9.347 | 9.667 | 220,053 | +0.20(+2.15%) |
Jan 12, 2023 | 9.328 | 9.556 | 9.037 | 9.463 | 268,913 | +0.20(+2.20%) |
Jan 11, 2023 | 9.095 | 9.260 | 9.008 | 9.260 | 217,960 | +0.07(+0.74%) |
Jan 10, 2023 | 8.940 | 9.192 | 8.911 | 9.192 | 177,677 | +0.09(+0.96%) |
Jan 09, 2023 | 9.202 | 9.405 | 9.066 | 9.105 | 634,467 | +0.53(+6.22%) |
Jan 06, 2023 | 8.087 | 8.580 | 7.941 | 8.571 | 414,202 | +1.15(+15.56%) |
Jan 05, 2023 | 7.359 | 7.466 | 7.340 | 7.418 | 80,590 | -0.23(-3.04%) |
Jan 04, 2023 | 7.544 | 7.708 | 7.388 | 7.650 | 275,294 | +0.79(+11.44%) |
Jan 03, 2023 | 7.078 | 7.190 | 6.792 | 6.865 | 378,750 | -0.41(-5.60%) |
Dec 30, 2022 | 7.505 | 7.602 | 7.156 | 7.272 | 162,744 | -0.26(-3.47%) |
Dec 29, 2022 | 7.379 | 7.558 | 7.340 | 7.534 | 157,270 | +0.17(+2.37%) |
Dec 28, 2022 | 7.631 | 7.689 | 7.321 | 7.359 | 117,404 | -0.41(-5.24%) |
Dec 27, 2022 | 7.757 | 7.834 | 7.708 | 7.767 | 163,012 | +0.24(+3.22%) |
Dec 23, 2022 | 7.418 | 7.524 | 7.330 | 7.524 | 105,545 | +0.02(+0.26%) |
Dec 22, 2022 | 7.689 | 7.689 | 7.340 | 7.505 | 151,135 | -0.17(-2.27%) |
Dec 21, 2022 | 7.544 | 7.689 | 7.476 | 7.679 | 90,888 | -0.02(-0.25%) |
Dec 20, 2022 | 7.582 | 7.728 | 7.580 | 7.699 | 121,323 | +0.30(+4.01%) |
Dec 19, 2022 | 7.450 | 7.530 | 7.334 | 7.402 | 395,552 | +0.13(+1.72%) |
Dec 16, 2022 | 7.228 | 7.354 | 7.204 | 7.276 | 254,515 | +0.29(+4.14%) |
Dec 15, 2022 | 7.325 | 7.344 | 6.953 | 6.987 | 368,347 | -1.04(-12.98%) |
Dec 14, 2022 | 8.077 | 8.183 | 7.740 | 8.029 | 132,485 | -0.10(-1.19%) |
Dec 13, 2022 | 8.299 | 8.309 | 7.981 | 8.126 | 338,228 | +0.28(+3.57%) |
Dec 12, 2022 | 7.701 | 7.846 | 7.672 | 7.846 | 116,605 | +0.09(+1.12%) |
Dec 09, 2022 | 7.797 | 7.952 | 7.740 | 7.759 | 126,844 | +0.15(+2.03%) |
Dec 08, 2022 | 7.576 | 7.643 | 7.517 | 7.604 | 151,776 | +0.12(+1.55%) |
Dec 07, 2022 | 7.411 | 7.556 | 7.344 | 7.489 | 112,060 | +0.11(+1.44%) |
Dec 06, 2022 | 7.624 | 7.624 | 7.354 | 7.383 | 112,415 | -0.40(-5.09%) |
Dec 05, 2022 | 8.164 | 8.164 | 7.778 | 7.778 | 225,149 | -0.57(-6.82%) |
Dec 02, 2022 | 8.087 | 8.443 | 8.068 | 8.348 | 375,824 | -0.41(-4.63%) |
Dec 01, 2022 | 8.927 | 8.927 | 8.598 | 8.753 | 199,158 | -0.18(-2.05%) |
Nov 30, 2022 | 8.473 | 9.013 | 8.248 | 8.936 | 349,056 | +0.96(+11.97%) |
Nov 29, 2022 | 7.865 | 8.010 | 7.865 | 7.981 | 188,855 | +0.60(+8.10%) |
Nov 28, 2022 | 7.576 | 7.691 | 7.383 | 7.383 | 138,876 | -0.42(-5.44%) |
Nov 25, 2022 | 7.826 | 7.831 | 7.740 | 7.807 | 140,199 | -0.04(-0.49%) |
Nov 23, 2022 | 7.460 | 7.850 | 7.460 | 7.846 | 209,429 | +0.41(+5.58%) |
Nov 22, 2022 | 7.257 | 7.431 | 7.257 | 7.431 | 151,063 | +0.16(+2.26%) |
Nov 21, 2022 | 7.296 | 7.325 | 7.165 | 7.267 | 344,422 | -0.64(-8.06%) |
Nov 18, 2022 | 8.019 | 8.019 | 7.768 | 7.904 | 310,316 | +0.16(+2.12%) |
Nov 17, 2022 | 7.450 | 7.778 | 7.450 | 7.740 | 439,618 | -0.41(-5.09%) |
Nov 16, 2022 | 8.531 | 8.531 | 8.135 | 8.155 | 281,784 | -0.79(-8.85%) |
Nov 15, 2022 | 9.187 | 9.197 | 8.709 | 8.946 | 266,572 | +0.33(+3.81%) |
Nov 14, 2022 | 8.598 | 8.811 | 8.492 | 8.618 | 242,771 | -0.50(-5.50%) |
Nov 11, 2022 | 8.878 | 9.149 | 8.801 | 9.120 | 457,437 | +0.95(+11.57%) |
Nov 10, 2022 | 7.855 | 8.183 | 7.759 | 8.174 | 542,882 | +0.99(+13.84%) |
Nov 09, 2022 | 7.440 | 7.518 | 7.161 | 7.180 | 366,972 | -0.04(-0.53%) |
Nov 08, 2022 | 7.190 | 7.354 | 7.064 | 7.218 | 417,254 | +0.45(+6.70%) |
Nov 07, 2022 | 6.813 | 6.852 | 6.629 | 6.765 | 428,489 | +0.27(+4.16%) |
Nov 04, 2022 | 6.350 | 6.495 | 6.215 | 6.495 | 317,868 | +0.64(+10.87%) |
Nov 03, 2022 | 5.732 | 5.916 | 5.694 | 5.858 | 160,670 | +0.11(+1.85%) |
Nov 02, 2022 | 6.118 | 5.752 | 5.752 | 263,031 | -0.35(-5.70%) | |
Nov 01, 2022 | 6.196 | 6.234 | 6.012 | 6.099 | 154,948 | +0.32(+5.51%) |
Oct 31, 2022 | 5.703 | 5.810 | 5.684 | 5.781 | 97,737 | -0.01(-0.17%) |
Oct 28, 2022 | 5.578 | 5.824 | 5.569 | 5.790 | 127,990 | +0.09(+1.52%) |
Oct 27, 2022 | 5.761 | 5.925 | 5.684 | 5.703 | 202,827 | -0.01(-0.17%) |
Oct 26, 2022 | 5.481 | 5.829 | 5.481 | 5.713 | 326,425 | +0.30(+5.53%) |
Oct 25, 2022 | 5.221 | 5.452 | 5.221 | 5.414 | 120,392 | +0.26(+5.06%) |
Oct 24, 2022 | 5.076 | 5.192 | 5.009 | 5.153 | 120,960 | -0.17(-3.26%) |
Oct 21, 2022 | 5.028 | 5.346 | 4.989 | 5.327 | 160,413 | +0.24(+4.74%) |
Oct 20, 2022 | 5.153 | 5.337 | 5.066 | 5.086 | 161,156 | -0.01(-0.19%) |
Oct 19, 2022 | 5.076 | 5.192 | 5.009 | 5.095 | 121,633 | -0.22(-4.17%) |
Oct 18, 2022 | 5.520 | 5.520 | 5.173 | 5.317 | 436,428 | +0.03(+0.55%) |
Oct 17, 2022 | 5.192 | 5.317 | 5.192 | 5.288 | 200,849 | +0.45(+9.38%) |
Oct 14, 2022 | 5.153 | 5.153 | 4.806 | 4.835 | 218,798 | -0.17(-3.47%) |
Oct 13, 2022 | 4.468 | 5.047 | 4.401 | 5.009 | 558,759 | +0.02(+0.39%) |
Oct 12, 2022 | 4.980 | 5.028 | 4.931 | 4.989 | 84,681 | +0.14(+2.99%) |
Oct 11, 2022 | 4.873 | 5.008 | 4.767 | 4.844 | 243,208 | -0.01(-0.20%) |
Oct 10, 2022 | 4.999 | 5.007 | 4.816 | 4.854 | 78,971 | -0.21(-4.19%) |
Oct 07, 2022 | 5.288 | 5.337 | 5.037 | 5.066 | 126,634 | -0.30(-5.58%) |
Oct 06, 2022 | 5.433 | 5.520 | 5.327 | 5.366 | 211,802 | +0.12(+2.21%) |
Oct 05, 2022 | 5.202 | 5.346 | 5.018 | 5.250 | 490,894 | -0.24(-4.39%) |
Oct 04, 2022 | 5.240 | 5.501 | 5.240 | 5.491 | 513,676 | +0.66(+13.57%) |
Oct 03, 2022 | 4.623 | 4.873 | 4.584 | 4.835 | 325,946 | +0.30(+6.60%) |
Sep 30, 2022 | 4.738 | 4.777 | 4.521 | 4.536 | 479,359 | -0.28(-5.81%) |
Sep 29, 2022 | 4.893 | 4.922 | 4.680 | 4.816 | 369,461 | -0.36(-6.90%) |
Sep 28, 2022 | 4.835 | 5.202 | 4.807 | 5.173 | 618,129 | +0.06(+1.13%) |
Sep 27, 2022 | 5.327 | 5.356 | 5.018 | 5.115 | 233,997 | -0.11(-2.03%) |
Sep 26, 2022 | 5.337 | 5.395 | 5.144 | 5.221 | 254,511 | -0.34(-6.08%) |
Sep 23, 2022 | 5.781 | 5.781 | 5.423 | 5.559 | 395,257 | -0.65(-10.42%) |
Sep 22, 2022 | 6.350 | 6.350 | 6.157 | 6.205 | 121,025 | -0.24(-3.74%) |
Sep 21, 2022 | 6.668 | 6.828 | 6.408 | 6.446 | 244,874 | -0.19(-2.91%) |
Sep 20, 2022 | 6.726 | 6.726 | 6.562 | 6.639 | 92,342 | -0.30(-4.31%) |
Sep 19, 2022 | 6.755 | 6.948 | 6.717 | 6.939 | 102,283 | -0.03(-0.42%) |
Sep 16, 2022 | 6.794 | 7.025 | 6.765 | 6.968 | 98,364 | +0.17(+2.56%) |
Sep 15, 2022 | 6.958 | 7.025 | 6.775 | 6.794 | 140,815 | -0.42(-5.88%) |
Sep 14, 2022 | 7.170 | 7.315 | 7.074 | 7.218 | 82,977 | +0.20(+2.89%) |
Sep 13, 2022 | 7.354 | 7.489 | 6.992 | 7.016 | 231,436 | -0.74(-9.58%) |
Sep 12, 2022 | 7.720 | 7.904 | 7.691 | 7.759 | 280,246 | +0.17(+2.29%) |
Sep 09, 2022 | 7.363 | 7.595 | 7.363 | 7.585 | 305,262 | +0.46(+6.50%) |
Sep 08, 2022 | 7.064 | 7.141 | 6.919 | 7.122 | 251,945 | -0.24(-3.28%) |
Sep 07, 2022 | 6.948 | 7.392 | 6.948 | 7.363 | 384,838 | +0.12(+1.60%) |
Sep 06, 2022 | 7.450 | 7.450 | 7.209 | 7.247 | 109,334 | -0.41(-5.42%) |
Sep 02, 2022 | 8.048 | 8.048 | 7.595 | 7.662 | 157,325 | -0.31(-3.87%) |
Sep 01, 2022 | 8.039 | 8.039 | 7.773 | 7.971 | 140,703 | -0.55(-6.46%) |
Aug 31, 2022 | 8.734 | 8.743 | 8.512 | 8.521 | 104,993 | +0.30(+3.64%) |
Aug 30, 2022 | 8.502 | 8.521 | 8.097 | 8.222 | 88,841 | -0.03(-0.35%) |
Aug 29, 2022 | 8.251 | 8.328 | 8.135 | 8.251 | 108,957 | -0.28(-3.28%) |
Aug 26, 2022 | 9.419 | 9.419 | 8.512 | 8.531 | 140,278 | -0.76(-8.20%) |
Aug 25, 2022 | 9.052 | 9.293 | 9.010 | 9.293 | 117,148 | +0.52(+5.94%) |
Aug 24, 2022 | 8.579 | 8.859 | 8.550 | 8.772 | 60,723 | +0.16(+1.91%) |
Aug 23, 2022 | 8.512 | 8.801 | 8.473 | 8.608 | 49,423 | +0.08(+0.90%) |
Aug 22, 2022 | 8.685 | 8.685 | 8.473 | 8.531 | 84,873 | -0.50(-5.56%) |
Aug 19, 2022 | 9.235 | 9.235 | 8.946 | 9.033 | 137,293 | -0.58(-6.02%) |
Aug 18, 2022 | 9.747 | 9.747 | 9.525 | 9.612 | 169,423 | -0.26(-2.64%) |
Aug 17, 2022 | 9.892 | 10.02 | 9.728 | 9.872 | 116,177 | -0.48(-4.66%) |
Aug 16, 2022 | 10.32 | 10.45 | 10.29 | 10.35 | 62,627 | +0.03(+0.28%) |
Aug 15, 2022 | 10.35 | 10.51 | 10.30 | 10.33 | 66,606 | -0.32(-2.99%) |
Aug 12, 2022 | 10.43 | 10.65 | 10.35 | 10.64 | 47,001 | +0.41(+3.96%) |
Aug 11, 2022 | 10.59 | 10.74 | 10.20 | 10.24 | 88,097 | -0.11(-1.03%) |
Aug 10, 2022 | 10.19 | 10.36 | 10.11 | 10.35 | 53,714 | +0.39(+3.88%) |
Aug 09, 2022 | 10.14 | 10.14 | 9.944 | 9.959 | 45,235 | -0.14(-1.34%) |
Aug 08, 2022 | 10.13 | 10.32 | 10.05 | 10.09 | 62,538 | +0.14(+1.36%) |
Aug 05, 2022 | 9.930 | 10.10 | 9.882 | 9.959 | 56,718 | -0.02(-0.19%) |
Aug 04, 2022 | 9.843 | 10.01 | 9.785 | 9.978 | 50,290 | +0.15(+1.57%) |
Aug 03, 2022 | 9.650 | 9.872 | 9.554 | 9.824 | 68,608 | +0.48(+5.17%) |
Aug 02, 2022 | 9.342 | 9.621 | 9.226 | 9.342 | 106,182 | -0.22(-2.32%) |
Aug 01, 2022 | 9.525 | 9.853 | 9.370 | 9.563 | 75,295 | -0.32(-3.22%) |
Jul 29, 2022 | 9.621 | 9.901 | 9.409 | 9.882 | 116,518 | +0.01(+0.10%) |
Jul 28, 2022 | 9.612 | 9.930 | 9.496 | 9.872 | 75,692 | +0.30(+3.12%) |
Jul 27, 2022 | 9.197 | 9.631 | 9.110 | 9.573 | 72,460 | +0.55(+6.10%) |
Jul 26, 2022 | 9.168 | 9.255 | 8.989 | 9.023 | 87,487 | -0.03(-0.32%) |
Jul 25, 2022 | 9.177 | 9.231 | 9.013 | 9.052 | 62,612 | +0.13(+1.41%) |
Jul 22, 2022 | 9.110 | 9.120 | 8.820 | 8.927 | 203,272 | -0.38(-4.05%) |
Jul 21, 2022 | 9.110 | 9.313 | 8.984 | 9.303 | 237,749 | +0.44(+5.01%) |
Jul 20, 2022 | 8.811 | 8.975 | 8.734 | 8.859 | 289,893 | -0.20(-2.24%) |
Jul 19, 2022 | 8.811 | 9.091 | 8.811 | 9.062 | 157,408 | +0.62(+7.31%) |
Jul 18, 2022 | 8.714 | 8.772 | 8.386 | 8.444 | 191,089 | +0.18(+2.22%) |
Jul 15, 2022 | 8.077 | 8.270 | 7.933 | 8.261 | 110,584 | +0.38(+4.77%) |
Jul 14, 2022 | 7.817 | 7.923 | 7.469 | 7.884 | 186,767 | -0.44(-5.33%) |
Jul 13, 2022 | 8.039 | 8.425 | 7.990 | 8.328 | 108,098 | +0.16(+2.01%) |
Jul 12, 2022 | 8.145 | 8.328 | 8.087 | 8.164 | 95,613 | -0.02(-0.24%) |
Jul 11, 2022 | 8.338 | 8.338 | 8.039 | 8.183 | 129,453 | -0.75(-8.42%) |
Jul 08, 2022 | 8.705 | 8.994 | 8.666 | 8.936 | 184,866 | +0.19(+2.21%) |
Jul 07, 2022 | 8.570 | 8.830 | 8.570 | 8.743 | 257,821 | +0.56(+6.84%) |
Jul 06, 2022 | 8.116 | 8.251 | 7.981 | 8.183 | 200,790 | -0.19(-2.30%) |
Jul 05, 2022 | 8.077 | 8.386 | 7.981 | 8.377 | 370,534 | -0.17(-2.03%) |
Jul 01, 2022 | 8.386 | 8.550 | 8.201 | 8.550 | 193,239 | -0.40(-4.42%) |
Jun 30, 2022 | 8.579 | 9.033 | 8.422 | 8.946 | 114,009 | +0.04(+0.43%) |
Jun 29, 2022 | 9.076 | 9.095 | 8.849 | 8.907 | 122,093 | -0.45(-4.85%) |
Jun 28, 2022 | 9.747 | 9.824 | 9.342 | 9.361 | 167,504 | -0.20(-2.12%) |
Jun 27, 2022 | 9.670 | 9.728 | 9.506 | 9.563 | 266,732 | +0.03(+0.30%) |
Jun 24, 2022 | 9.052 | 9.592 | 9.042 | 9.535 | 600,826 | +0.97(+11.26%) |
Jun 23, 2022 | 8.541 | 8.613 | 8.348 | 8.570 | 616,822 | -0.28(-3.16%) |
Jun 22, 2022 | 8.782 | 8.984 | 8.676 | 8.849 | 906,759 | -0.86(-8.85%) |
Jun 21, 2022 | 9.621 | 9.785 | 9.583 | 9.708 | 319,210 | -0.06(-0.59%) |
Jun 17, 2022 | 9.660 | 9.834 | 9.525 | 9.766 | 87,728 | +0.21(+2.22%) |
Jun 16, 2022 | 9.670 | 9.679 | 9.293 | 9.554 | 104,478 | -0.88(-8.42%) |
Jun 15, 2022 | 10.14 | 10.70 | 9.872 | 10.43 | 249,945 | +0.01(+0.09%) |
Jun 14, 2022 | 10.42 | 10.44 | 10.18 | 10.42 | 32,612 | +0.34(+3.35%) |
Jun 13, 2022 | 10.60 | 10.74 | 9.959 | 10.08 | 117,572 | -1.60(-13.71%) |
Jun 10, 2022 | 12.06 | 12.06 | 11.63 | 11.69 | 92,705 | -0.96(-7.63%) |
Jun 09, 2022 | 13.34 | 13.41 | 12.61 | 12.65 | 61,586 | -0.76(-5.68%) |
Jun 08, 2022 | 13.57 | 13.68 | 13.34 | 13.41 | 33,405 | -0.25(-1.84%) |
Jun 07, 2022 | 13.33 | 13.70 | 13.30 | 13.66 | 42,634 | -0.26(-1.87%) |
Jun 06, 2022 | 14.55 | 14.72 | 13.90 | 13.93 | 37,618 | -0.12(-0.82%) |
Jun 03, 2022 | 14.50 | 14.50 | 13.97 | 14.04 | 33,227 | -1.00(-6.67%) |
Jun 02, 2022 | 14.52 | 15.07 | 14.43 | 15.04 | 21,291 | +0.59(+4.07%) |
Jun 01, 2022 | 15.10 | 15.10 | 14.28 | 14.46 | 51,924 | -0.34(-2.28%) |
May 31, 2022 | 15.04 | 15.15 | 14.67 | 14.79 | 53,620 | +0.37(+2.54%) |
May 27, 2022 | 14.24 | 14.48 | 14.24 | 14.43 | 41,857 | +0.65(+4.69%) |
May 26, 2022 | 13.38 | 13.85 | 13.35 | 13.78 | 42,637 | +0.35(+2.59%) |
May 25, 2022 | 13.12 | 13.54 | 13.07 | 13.43 | 46,758 | -0.06(-0.43%) |
May 24, 2022 | 13.34 | 13.56 | 13.08 | 13.49 | 22,022 | -0.64(-4.51%) |
May 23, 2022 | 13.98 | 14.28 | 13.90 | 14.13 | 66,041 | +0.63(+4.65%) |
May 20, 2022 | 13.75 | 13.79 | 13.04 | 13.50 | 42,125 | +0.35(+2.64%) |
May 19, 2022 | 12.64 | 13.26 | 12.64 | 13.15 | 23,687 | +0.70(+5.66%) |
May 18, 2022 | 13.43 | 13.44 | 12.37 | 12.45 | 45,850 | -1.38(-9.98%) |
May 17, 2022 | 13.66 | 13.86 | 13.55 | 13.83 | 40,462 | +1.04(+8.15%) |
May 16, 2022 | 12.77 | 12.93 | 12.67 | 12.79 | 79,906 | -0.43(-3.28%) |
May 13, 2022 | 12.93 | 13.26 | 12.84 | 13.22 | 97,752 | +1.50(+12.76%) |
May 12, 2022 | 11.84 | 12.07 | 11.43 | 11.73 | 49,347 | -0.54(-4.41%) |
May 11, 2022 | 12.68 | 13.03 | 12.22 | 12.27 | 43,059 | -0.35(-2.75%) |
May 10, 2022 | 12.96 | 12.96 | 12.40 | 12.61 | 60,406 | +0.10(+0.77%) |
May 09, 2022 | 13.03 | 13.03 | 12.48 | 12.52 | 96,651 | -1.30(-9.43%) |
May 06, 2022 | 13.50 | 13.82 | 13.38 | 13.82 | 150,510 | +0.14(+0.99%) |
May 05, 2022 | 14.56 | 14.56 | 13.12 | 13.68 | 93,904 | -1.53(-10.08%) |
May 04, 2022 | 14.41 | 15.31 | 14.15 | 15.22 | 82,782 | +0.71(+4.92%) |
May 03, 2022 | 14.49 | 14.58 | 14.31 | 14.50 | 18,032 | +0.14(+1.01%) |