Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.250 | 3.440 | 3.120 | 3.210 | 2,116,878 | -0.05(-1.53%) |
May 30, 2023 | 3.320 | 3.380 | 3.070 | 3.260 | 1,393,045 | -0.06(-1.81%) |
May 26, 2023 | 2.610 | 3.355 | 2.610 | 3.320 | 2,039,681 | +0.71(+27.20%) |
May 25, 2023 | 2.550 | 2.640 | 2.480 | 2.610 | 640,745 | +0.05(+1.95%) |
May 24, 2023 | 2.550 | 2.620 | 2.500 | 2.560 | 317,969 | -0.02(-0.78%) |
May 23, 2023 | 2.550 | 2.645 | 2.540 | 2.580 | 760,136 | +0.03(+1.18%) |
May 22, 2023 | 2.630 | 2.630 | 2.545 | 2.550 | 564,124 | -0.07(-2.67%) |
May 19, 2023 | 2.670 | 2.730 | 2.570 | 2.620 | 760,294 | -0.06(-2.24%) |
May 18, 2023 | 2.610 | 2.760 | 2.595 | 2.680 | 907,559 | +0.05(+1.90%) |
May 17, 2023 | 2.920 | 2.930 | 2.560 | 2.630 | 820,144 | -0.31(-10.54%) |
May 16, 2023 | 2.820 | 2.945 | 2.690 | 2.940 | 1,153,117 | +0.13(+4.63%) |
May 15, 2023 | 2.580 | 2.840 | 2.430 | 2.810 | 2,340,955 | +0.58(+26.01%) |
May 12, 2023 | 2.270 | 2.490 | 2.190 | 2.230 | 2,338,430 | +0.01(+0.45%) |
May 11, 2023 | 2.050 | 2.250 | 2.010 | 2.220 | 1,158,316 | +0.12(+5.71%) |
May 10, 2023 | 1.970 | 2.227 | 1.840 | 2.100 | 1,237,395 | +0.29(+16.02%) |
May 09, 2023 | 1.800 | 1.860 | 1.760 | 1.810 | 790,494 | +0.01(+0.56%) |
May 08, 2023 | 1.740 | 1.850 | 1.735 | 1.800 | 874,695 | +0.06(+3.45%) |
May 05, 2023 | 1.610 | 1.775 | 1.610 | 1.740 | 750,690 | +0.15(+9.43%) |
May 04, 2023 | 1.590 | 1.600 | 1.530 | 1.590 | 926,369 | +0.00(+0.00%) |
May 03, 2023 | 1.610 | 1.700 | 1.570 | 1.590 | 1,201,922 | +0.00(+0.00%) |
May 02, 2023 | 1.670 | 1.680 | 1.570 | 1.590 | 961,281 | -0.08(-4.79%) |
May 01, 2023 | 1.700 | 1.760 | 1.640 | 1.670 | 1,011,345 | -0.03(-1.76%) |
Apr 28, 2023 | 1.630 | 1.740 | 1.630 | 1.700 | 792,594 | +0.01(+0.59%) |
Apr 27, 2023 | 1.690 | 1.760 | 1.610 | 1.690 | 860,870 | +0.00(+0.00%) |
Apr 26, 2023 | 1.750 | 1.770 | 1.670 | 1.690 | 668,611 | -0.05(-2.87%) |
Apr 25, 2023 | 1.910 | 1.910 | 1.730 | 1.740 | 1,317,011 | -0.20(-10.31%) |
Apr 24, 2023 | 2.060 | 2.070 | 1.930 | 1.940 | 761,824 | -0.12(-5.83%) |
Apr 21, 2023 | 2.100 | 2.195 | 1.980 | 2.060 | 2,359,141 | -0.06(-2.83%) |
Apr 20, 2023 | 2.130 | 2.205 | 2.050 | 2.120 | 1,129,556 | +0.03(+1.44%) |
Apr 19, 2023 | 2.090 | 2.140 | 2.020 | 2.090 | 1,214,847 | -0.03(-1.18%) |
Apr 18, 2023 | 2.280 | 2.340 | 2.080 | 2.115 | 857,383 | -0.15(-6.62%) |
Apr 17, 2023 | 2.430 | 2.440 | 2.060 | 2.265 | 2,171,004 | -0.26(-10.47%) |
Apr 14, 2023 | 2.550 | 2.585 | 2.500 | 2.530 | 503,602 | -0.02(-0.78%) |
Apr 13, 2023 | 2.410 | 2.580 | 2.410 | 2.550 | 329,040 | +0.16(+6.69%) |
Apr 12, 2023 | 2.420 | 2.475 | 2.380 | 2.390 | 348,054 | -0.01(-0.42%) |
Apr 11, 2023 | 2.390 | 2.460 | 2.390 | 2.400 | 428,449 | +0.00(+0.00%) |
Apr 10, 2023 | 2.400 | 2.430 | 2.320 | 2.400 | 407,037 | -0.02(-0.83%) |
Apr 06, 2023 | 2.320 | 2.435 | 2.310 | 2.420 | 332,915 | +0.09(+3.86%) |
Apr 05, 2023 | 2.340 | 2.400 | 2.275 | 2.330 | 274,123 | -0.04(-1.69%) |
Apr 04, 2023 | 2.390 | 2.450 | 2.340 | 2.370 | 485,855 | +0.00(+0.00%) |
Apr 03, 2023 | 2.520 | 2.530 | 2.335 | 2.370 | 550,001 | -0.16(-6.32%) |
Mar 31, 2023 | 2.470 | 2.540 | 2.440 | 2.530 | 726,649 | +0.07(+2.85%) |
Mar 30, 2023 | 2.590 | 2.680 | 2.450 | 2.460 | 664,613 | -0.09(-3.53%) |
Mar 29, 2023 | 2.520 | 2.645 | 2.495 | 2.550 | 496,756 | +0.05(+2.00%) |
Mar 28, 2023 | 2.470 | 2.570 | 2.470 | 2.500 | 479,986 | +0.00(+0.00%) |
Mar 27, 2023 | 2.400 | 2.550 | 2.380 | 2.500 | 679,201 | +0.13(+5.49%) |
Mar 24, 2023 | 2.270 | 2.410 | 2.200 | 2.370 | 803,820 | +0.07(+3.04%) |
Mar 23, 2023 | 2.300 | 2.410 | 2.270 | 2.300 | 641,882 | +0.02(+0.88%) |
Mar 22, 2023 | 2.500 | 2.500 | 2.270 | 2.280 | 662,123 | -0.21(-8.43%) |
Mar 21, 2023 | 2.440 | 2.580 | 2.445 | 2.490 | 812,943 | +0.05(+2.05%) |
Mar 20, 2023 | 2.430 | 2.599 | 2.420 | 2.440 | 1,473,150 | +0.02(+0.83%) |
Mar 17, 2023 | 2.140 | 2.450 | 2.025 | 2.420 | 6,517,465 | +0.29(+13.35%) |
Mar 16, 2023 | 2.410 | 2.580 | 2.100 | 2.135 | 2,357,478 | -1.07(-33.28%) |
Mar 15, 2023 | 3.180 | 3.230 | 3.000 | 3.200 | 1,269,874 | -0.03(-0.93%) |
Mar 14, 2023 | 3.220 | 3.300 | 3.090 | 3.230 | 891,838 | +0.15(+5.04%) |
Mar 13, 2023 | 3.380 | 3.470 | 2.950 | 3.075 | 1,023,277 | -0.38(-11.13%) |
Mar 10, 2023 | 3.600 | 3.601 | 3.425 | 3.460 | 379,482 | -0.13(-3.62%) |
Mar 09, 2023 | 3.790 | 3.850 | 3.590 | 3.590 | 334,499 | -0.27(-6.99%) |
Mar 08, 2023 | 3.850 | 3.910 | 3.785 | 3.860 | 302,064 | +0.03(+0.78%) |
Mar 07, 2023 | 3.960 | 3.960 | 3.785 | 3.830 | 747,523 | -0.07(-1.79%) |
Mar 06, 2023 | 4.110 | 4.110 | 3.865 | 3.900 | 378,669 | -0.21(-5.11%) |
Mar 03, 2023 | 3.950 | 4.130 | 3.910 | 4.110 | 361,498 | +0.14(+3.53%) |
Mar 02, 2023 | 3.800 | 4.000 | 3.780 | 3.970 | 393,589 | +0.12(+3.12%) |
Mar 01, 2023 | 3.880 | 4.040 | 3.720 | 3.850 | 418,620 | -0.02(-0.52%) |
Feb 28, 2023 | 3.900 | 3.935 | 3.760 | 3.870 | 687,386 | -0.01(-0.26%) |
Feb 27, 2023 | 4.040 | 4.050 | 3.850 | 3.880 | 318,855 | -0.15(-3.72%) |
Feb 24, 2023 | 4.060 | 4.120 | 3.930 | 4.030 | 267,878 | -0.11(-2.66%) |
Feb 23, 2023 | 4.250 | 4.330 | 4.070 | 4.140 | 240,932 | -0.09(-2.13%) |
Feb 22, 2023 | 4.160 | 4.260 | 4.110 | 4.230 | 280,304 | +0.09(+2.17%) |
Feb 21, 2023 | 4.460 | 4.460 | 4.090 | 4.140 | 432,574 | -0.37(-8.20%) |
Feb 17, 2023 | 4.340 | 4.520 | 4.202 | 4.510 | 422,286 | +0.19(+4.40%) |
Feb 16, 2023 | 4.500 | 4.500 | 4.280 | 4.320 | 321,012 | -0.13(-2.92%) |
Feb 15, 2023 | 4.400 | 4.480 | 4.330 | 4.450 | 478,242 | +0.03(+0.68%) |
Feb 14, 2023 | 4.460 | 4.540 | 4.310 | 4.420 | 297,369 | -0.02(-0.45%) |
Feb 13, 2023 | 4.390 | 4.460 | 4.318 | 4.440 | 228,224 | +0.04(+0.91%) |
Feb 10, 2023 | 4.350 | 4.450 | 4.260 | 4.400 | 380,529 | +0.04(+0.92%) |
Feb 09, 2023 | 4.550 | 4.590 | 4.340 | 4.360 | 371,486 | -0.11(-2.46%) |
Feb 08, 2023 | 4.560 | 4.660 | 4.399 | 4.470 | 416,878 | -0.04(-0.89%) |
Feb 07, 2023 | 4.700 | 4.700 | 4.350 | 4.510 | 564,732 | -0.23(-4.85%) |
Feb 06, 2023 | 4.860 | 4.890 | 4.660 | 4.740 | 450,077 | -0.15(-3.07%) |
Feb 03, 2023 | 5.070 | 5.130 | 4.880 | 4.890 | 529,642 | -0.28(-5.42%) |
Feb 02, 2023 | 5.110 | 5.250 | 5.070 | 5.170 | 672,222 | +0.15(+2.99%) |
Feb 01, 2023 | 4.890 | 5.110 | 4.890 | 5.020 | 493,946 | +0.17(+3.51%) |
Jan 31, 2023 | 4.900 | 5.040 | 4.820 | 4.850 | 728,595 | -0.01(-0.21%) |
Jan 30, 2023 | 4.960 | 4.970 | 4.790 | 4.860 | 370,345 | -0.14(-2.80%) |
Jan 27, 2023 | 4.900 | 5.050 | 4.860 | 5.000 | 480,662 | +0.06(+1.21%) |
Jan 26, 2023 | 5.030 | 5.160 | 4.850 | 4.940 | 309,915 | -0.05(-1.00%) |
Jan 25, 2023 | 4.900 | 5.040 | 4.790 | 4.990 | 493,264 | +0.01(+0.20%) |
Jan 24, 2023 | 4.990 | 5.105 | 4.940 | 4.980 | 399,133 | -0.06(-1.19%) |
Jan 23, 2023 | 4.860 | 5.200 | 4.730 | 5.040 | 745,953 | +0.17(+3.49%) |
Jan 20, 2023 | 4.940 | 4.940 | 4.580 | 4.870 | 1,557,845 | -0.01(-0.20%) |
Jan 19, 2023 | 5.000 | 5.200 | 4.800 | 4.880 | 565,169 | -0.13(-2.59%) |
Jan 18, 2023 | 5.200 | 5.360 | 4.960 | 5.010 | 655,752 | -0.14(-2.72%) |
Jan 17, 2023 | 5.150 | 5.340 | 5.040 | 5.150 | 651,626 | +0.03(+0.59%) |
Jan 13, 2023 | 5.240 | 5.315 | 4.970 | 5.120 | 579,630 | -0.09(-1.73%) |
Jan 12, 2023 | 5.130 | 5.270 | 4.987 | 5.210 | 340,327 | +0.10(+1.96%) |
Jan 11, 2023 | 5.270 | 5.340 | 5.030 | 5.110 | 377,106 | -0.12(-2.29%) |
Jan 10, 2023 | 5.040 | 5.255 | 4.921 | 5.230 | 243,267 | +0.23(+4.60%) |
Jan 09, 2023 | 4.910 | 5.155 | 4.830 | 5.000 | 401,539 | +0.11(+2.25%) |
Jan 06, 2023 | 4.780 | 4.930 | 4.600 | 4.890 | 425,097 | +0.15(+3.16%) |
Jan 05, 2023 | 4.820 | 4.950 | 4.600 | 4.740 | 535,582 | -0.15(-3.07%) |
Jan 04, 2023 | 5.180 | 5.200 | 4.820 | 4.890 | 472,164 | -0.30(-5.78%) |
Jan 03, 2023 | 4.940 | 5.290 | 4.820 | 5.190 | 554,910 | +0.10(+1.96%) |
Dec 30, 2022 | 4.990 | 5.130 | 4.550 | 5.090 | 687,546 | +0.05(+0.99%) |
Dec 29, 2022 | 4.800 | 5.130 | 4.800 | 5.040 | 459,316 | +0.19(+3.92%) |
Dec 28, 2022 | 4.820 | 4.940 | 4.760 | 4.850 | 478,110 | -0.03(-0.61%) |
Dec 27, 2022 | 4.820 | 4.950 | 4.750 | 4.880 | 258,856 | +0.01(+0.21%) |
Dec 23, 2022 | 4.930 | 5.000 | 4.780 | 4.870 | 459,867 | -0.01(-0.20%) |
Dec 22, 2022 | 5.000 | 5.120 | 4.700 | 4.880 | 515,696 | -0.19(-3.75%) |
Dec 21, 2022 | 4.910 | 5.120 | 4.845 | 5.070 | 560,930 | +0.16(+3.26%) |
Dec 20, 2022 | 4.790 | 5.005 | 4.660 | 4.910 | 525,425 | +0.24(+5.14%) |
Dec 19, 2022 | 5.200 | 5.390 | 4.600 | 4.670 | 1,217,245 | -0.53(-10.19%) |
Dec 16, 2022 | 4.780 | 5.240 | 4.780 | 5.200 | 4,852,475 | +0.38(+7.88%) |
Dec 15, 2022 | 4.720 | 4.860 | 4.660 | 4.820 | 1,093,052 | -0.06(-1.23%) |
Dec 14, 2022 | 4.660 | 4.920 | 4.604 | 4.880 | 989,516 | +0.18(+3.83%) |
Dec 13, 2022 | 4.540 | 4.715 | 4.480 | 4.700 | 691,372 | +0.27(+6.09%) |
Dec 12, 2022 | 4.350 | 4.580 | 4.350 | 4.430 | 545,555 | +0.06(+1.37%) |
Dec 09, 2022 | 4.330 | 4.470 | 4.310 | 4.370 | 581,873 | +0.05(+1.16%) |
Dec 08, 2022 | 4.110 | 4.395 | 4.080 | 4.320 | 579,019 | +0.20(+4.85%) |
Dec 07, 2022 | 4.180 | 4.360 | 4.090 | 4.120 | 733,739 | -0.10(-2.37%) |
Dec 06, 2022 | 4.030 | 4.220 | 3.970 | 4.220 | 514,821 | +0.19(+4.71%) |
Dec 05, 2022 | 4.200 | 4.310 | 4.010 | 4.030 | 732,795 | -0.19(-4.50%) |
Dec 02, 2022 | 4.060 | 4.260 | 4.000 | 4.220 | 982,848 | -0.06(-1.40%) |
Dec 01, 2022 | 4.100 | 4.320 | 4.080 | 4.280 | 596,909 | +0.18(+4.39%) |
Nov 30, 2022 | 3.890 | 4.105 | 3.800 | 4.100 | 771,090 | +0.22(+5.67%) |
Nov 29, 2022 | 3.910 | 3.910 | 3.740 | 3.880 | 641,932 | +0.10(+2.65%) |
Nov 28, 2022 | 3.870 | 3.990 | 3.730 | 3.780 | 812,323 | -0.06(-1.56%) |
Nov 25, 2022 | 3.830 | 4.020 | 3.770 | 3.840 | 227,960 | -0.06(-1.54%) |
Nov 23, 2022 | 3.830 | 4.120 | 3.730 | 3.900 | 741,202 | +0.10(+2.63%) |
Nov 22, 2022 | 3.800 | 3.881 | 3.650 | 3.800 | 824,251 | -0.01(-0.26%) |
Nov 21, 2022 | 4.070 | 4.070 | 3.780 | 3.810 | 670,248 | -0.11(-2.81%) |
Nov 18, 2022 | 4.170 | 4.185 | 3.875 | 3.920 | 777,224 | -0.16(-3.92%) |
Nov 17, 2022 | 4.340 | 4.348 | 4.040 | 4.080 | 967,391 | -0.36(-8.11%) |
Nov 16, 2022 | 4.630 | 4.720 | 4.350 | 4.440 | 1,048,134 | -0.32(-6.72%) |
Nov 15, 2022 | 5.000 | 5.170 | 4.660 | 4.760 | 1,589,010 | -0.12(-2.46%) |
Nov 14, 2022 | 4.500 | 4.980 | 4.260 | 4.880 | 2,237,549 | +0.41(+9.17%) |
Nov 11, 2022 | 3.780 | 5.000 | 3.750 | 4.470 | 11,613,459 | +0.98(+28.08%) |
Nov 10, 2022 | 3.550 | 3.740 | 3.410 | 3.490 | 4,143,292 | +0.05(+1.45%) |
Nov 09, 2022 | 8.000 | 8.000 | 3.345 | 3.440 | 8,817,115 | -7.60(-68.84%) |
Nov 08, 2022 | 10.91 | 11.23 | 10.72 | 11.04 | 501,469 | +0.23(+2.13%) |
Nov 07, 2022 | 10.36 | 10.92 | 10.32 | 10.81 | 355,357 | +0.46(+4.44%) |
Nov 04, 2022 | 10.20 | 10.40 | 9.880 | 10.35 | 303,902 | +0.34(+3.40%) |
Nov 03, 2022 | 10.04 | 10.21 | 9.900 | 10.01 | 154,756 | -0.08(-0.79%) |
Nov 02, 2022 | 10.71 | 10.03 | 10.09 | 351,875 | -0.40(-3.81%) | |
Nov 01, 2022 | 10.75 | 10.85 | 10.32 | 10.49 | 242,197 | -0.11(-1.04%) |
Oct 31, 2022 | 10.74 | 10.86 | 10.56 | 10.60 | 376,413 | -0.30(-2.75%) |
Oct 28, 2022 | 10.71 | 11.08 | 10.63 | 10.90 | 268,895 | +0.22(+2.06%) |
Oct 27, 2022 | 10.64 | 10.98 | 10.64 | 10.68 | 232,681 | +0.09(+0.85%) |
Oct 26, 2022 | 10.63 | 11.03 | 10.52 | 10.59 | 376,502 | -0.36(-3.29%) |
Oct 25, 2022 | 10.35 | 11.05 | 10.31 | 10.95 | 561,072 | +0.70(+6.83%) |
Oct 24, 2022 | 10.25 | 10.33 | 9.760 | 10.25 | 686,374 | +0.02(+0.20%) |
Oct 21, 2022 | 9.840 | 10.32 | 9.690 | 10.23 | 1,214,947 | +0.41(+4.18%) |
Oct 20, 2022 | 8.760 | 9.976 | 8.580 | 9.820 | 1,433,634 | +1.46(+17.46%) |
Oct 19, 2022 | 8.380 | 8.550 | 8.230 | 8.360 | 374,465 | -0.16(-1.88%) |
Oct 18, 2022 | 8.570 | 8.750 | 8.310 | 8.520 | 474,165 | +0.21(+2.53%) |
Oct 17, 2022 | 7.960 | 8.390 | 7.895 | 8.310 | 481,705 | +0.37(+4.66%) |
Oct 14, 2022 | 8.330 | 8.410 | 7.870 | 7.940 | 272,204 | -0.31(-3.76%) |
Oct 13, 2022 | 7.710 | 8.330 | 7.580 | 8.250 | 336,080 | +0.31(+3.90%) |
Oct 12, 2022 | 8.250 | 8.410 | 7.770 | 7.940 | 508,951 | -0.36(-4.34%) |
Oct 11, 2022 | 8.360 | 8.540 | 8.170 | 8.300 | 257,838 | -0.15(-1.78%) |
Oct 10, 2022 | 8.640 | 8.700 | 8.360 | 8.450 | 223,177 | -0.22(-2.54%) |
Oct 07, 2022 | 9.010 | 9.160 | 8.490 | 8.670 | 205,864 | -0.50(-5.45%) |
Oct 06, 2022 | 9.200 | 9.523 | 9.080 | 9.170 | 211,512 | -0.08(-0.86%) |
Oct 05, 2022 | 9.290 | 9.410 | 9.065 | 9.250 | 260,837 | -0.24(-2.53%) |
Oct 04, 2022 | 9.330 | 9.630 | 9.230 | 9.490 | 376,700 | +0.40(+4.40%) |
Oct 03, 2022 | 8.940 | 9.225 | 8.790 | 9.090 | 315,855 | +0.20(+2.25%) |
Sep 30, 2022 | 9.130 | 9.360 | 8.870 | 8.890 | 282,543 | -0.28(-3.05%) |
Sep 29, 2022 | 9.580 | 9.610 | 9.020 | 9.170 | 299,239 | -0.65(-6.62%) |
Sep 28, 2022 | 9.760 | 9.930 | 9.390 | 9.820 | 328,038 | +0.15(+1.55%) |
Sep 27, 2022 | 9.670 | 9.890 | 9.490 | 9.670 | 378,286 | +0.13(+1.36%) |
Sep 26, 2022 | 9.640 | 10.10 | 9.520 | 9.540 | 351,061 | -0.10(-1.04%) |
Sep 23, 2022 | 10.27 | 10.38 | 9.590 | 9.640 | 385,639 | -0.85(-8.10%) |
Sep 22, 2022 | 10.75 | 10.78 | 10.43 | 10.49 | 352,297 | -0.31(-2.87%) |
Sep 21, 2022 | 11.10 | 11.15 | 10.77 | 10.80 | 262,391 | -0.30(-2.70%) |
Sep 20, 2022 | 11.04 | 11.19 | 10.92 | 11.10 | 232,631 | -0.04(-0.36%) |
Sep 19, 2022 | 11.22 | 11.34 | 10.98 | 11.14 | 300,998 | -0.31(-2.71%) |
Sep 16, 2022 | 11.14 | 11.48 | 11.04 | 11.45 | 1,299,393 | +0.14(+1.24%) |
Sep 15, 2022 | 11.55 | 11.78 | 11.18 | 11.31 | 329,080 | -0.47(-3.99%) |
Sep 14, 2022 | 11.75 | 11.83 | 11.41 | 11.78 | 353,277 | +0.09(+0.77%) |
Sep 13, 2022 | 11.09 | 11.82 | 11.05 | 11.69 | 862,591 | +0.14(+1.21%) |
Sep 12, 2022 | 11.96 | 12.51 | 11.52 | 11.55 | 710,304 | +0.65(+5.96%) |
Sep 09, 2022 | 10.48 | 10.92 | 10.43 | 10.90 | 417,180 | +0.57(+5.52%) |
Sep 08, 2022 | 10.02 | 10.49 | 9.975 | 10.33 | 468,277 | +0.13(+1.27%) |
Sep 07, 2022 | 9.740 | 10.24 | 9.530 | 10.20 | 657,642 | +0.40(+4.08%) |
Sep 06, 2022 | 9.690 | 9.990 | 9.586 | 9.800 | 386,963 | +0.11(+1.14%) |
Sep 02, 2022 | 9.720 | 9.920 | 9.560 | 9.690 | 387,233 | +0.00(+0.00%) |
Sep 01, 2022 | 9.800 | 9.880 | 9.360 | 9.690 | 525,959 | -0.21(-2.12%) |
Aug 31, 2022 | 10.04 | 10.14 | 9.850 | 9.900 | 908,326 | -0.12(-1.20%) |
Aug 30, 2022 | 10.10 | 10.31 | 10.01 | 10.02 | 393,327 | -0.04(-0.40%) |
Aug 29, 2022 | 9.680 | 10.27 | 9.652 | 10.06 | 367,629 | +0.18(+1.82%) |
Aug 26, 2022 | 10.08 | 10.09 | 9.780 | 9.880 | 515,673 | -0.19(-1.89%) |
Aug 25, 2022 | 10.08 | 10.12 | 9.890 | 10.07 | 425,522 | +0.13(+1.31%) |
Aug 24, 2022 | 9.970 | 10.39 | 9.750 | 9.940 | 519,720 | -0.02(-0.20%) |
Aug 23, 2022 | 9.700 | 10.21 | 9.650 | 9.960 | 569,388 | +0.33(+3.43%) |
Aug 22, 2022 | 9.310 | 9.740 | 9.310 | 9.630 | 670,223 | +0.01(+0.10%) |
Aug 19, 2022 | 9.620 | 9.770 | 9.470 | 9.620 | 603,935 | -0.20(-2.04%) |
Aug 18, 2022 | 9.640 | 9.860 | 9.510 | 9.820 | 339,989 | +0.16(+1.66%) |
Aug 17, 2022 | 9.410 | 9.750 | 9.335 | 9.660 | 356,839 | +0.04(+0.42%) |
Aug 16, 2022 | 9.480 | 9.670 | 9.230 | 9.620 | 400,402 | +0.00(+0.00%) |
Aug 15, 2022 | 9.600 | 9.760 | 9.510 | 9.620 | 308,720 | -0.07(-0.72%) |
Aug 12, 2022 | 9.030 | 9.710 | 8.960 | 9.690 | 478,057 | +0.79(+8.88%) |
Aug 11, 2022 | 9.250 | 9.330 | 8.800 | 8.900 | 294,324 | -0.26(-2.84%) |
Aug 10, 2022 | 9.090 | 9.380 | 8.890 | 9.160 | 524,199 | +0.38(+4.33%) |
Aug 09, 2022 | 9.230 | 9.455 | 8.570 | 8.780 | 756,822 | -0.04(-0.45%) |
Aug 08, 2022 | 8.730 | 9.040 | 8.730 | 8.820 | 442,469 | +0.11(+1.26%) |
Aug 05, 2022 | 8.740 | 9.010 | 8.350 | 8.710 | 455,817 | -0.22(-2.46%) |
Aug 04, 2022 | 8.880 | 8.990 | 8.760 | 8.930 | 289,372 | +0.14(+1.59%) |
Aug 03, 2022 | 8.380 | 8.830 | 8.380 | 8.790 | 268,972 | +0.57(+6.93%) |
Aug 02, 2022 | 7.800 | 8.330 | 7.800 | 8.220 | 976,849 | +0.30(+3.79%) |
Aug 01, 2022 | 7.830 | 8.180 | 7.730 | 7.920 | 379,377 | -0.02(-0.25%) |
Jul 29, 2022 | 7.820 | 7.960 | 7.610 | 7.940 | 290,073 | +0.10(+1.28%) |
Jul 28, 2022 | 7.500 | 7.910 | 7.340 | 7.840 | 355,491 | +0.40(+5.38%) |
Jul 27, 2022 | 7.450 | 7.530 | 7.310 | 7.440 | 239,869 | +0.13(+1.78%) |
Jul 26, 2022 | 7.620 | 7.620 | 7.280 | 7.310 | 177,785 | -0.36(-4.69%) |
Jul 25, 2022 | 7.890 | 7.890 | 7.610 | 7.670 | 248,235 | -0.13(-1.67%) |
Jul 22, 2022 | 8.180 | 8.260 | 7.760 | 7.800 | 257,634 | -0.31(-3.82%) |
Jul 21, 2022 | 7.990 | 8.235 | 7.917 | 8.110 | 288,565 | +0.08(+1.00%) |
Jul 20, 2022 | 7.640 | 8.180 | 7.640 | 8.030 | 256,975 | +0.41(+5.38%) |
Jul 19, 2022 | 7.430 | 7.700 | 7.340 | 7.620 | 266,078 | +0.34(+4.67%) |
Jul 18, 2022 | 7.520 | 7.680 | 7.250 | 7.280 | 303,790 | -0.18(-2.41%) |
Jul 15, 2022 | 7.450 | 7.500 | 7.080 | 7.460 | 455,753 | +0.18(+2.47%) |
Jul 14, 2022 | 7.210 | 7.350 | 7.010 | 7.280 | 332,426 | +0.07(+0.97%) |
Jul 13, 2022 | 7.150 | 7.360 | 7.070 | 7.210 | 316,084 | -0.08(-1.10%) |
Jul 12, 2022 | 7.560 | 7.650 | 7.220 | 7.290 | 418,070 | -0.28(-3.70%) |
Jul 11, 2022 | 8.260 | 8.350 | 7.530 | 7.570 | 459,321 | -0.67(-8.13%) |
Jul 08, 2022 | 8.240 | 8.430 | 8.120 | 8.240 | 372,763 | -0.01(-0.12%) |
Jul 07, 2022 | 8.230 | 8.360 | 8.115 | 8.250 | 259,604 | +0.10(+1.23%) |
Jul 06, 2022 | 8.400 | 8.460 | 8.120 | 8.150 | 360,182 | -0.20(-2.40%) |
Jul 05, 2022 | 8.410 | 8.430 | 8.150 | 8.350 | 414,134 | -0.25(-2.91%) |
Jul 01, 2022 | 8.070 | 8.635 | 7.950 | 8.600 | 407,787 | +0.52(+6.44%) |
Jun 30, 2022 | 7.940 | 8.090 | 7.670 | 8.080 | 429,647 | -0.03(-0.37%) |
Jun 29, 2022 | 8.390 | 8.390 | 8.020 | 8.110 | 395,070 | -0.27(-3.22%) |
Jun 28, 2022 | 8.410 | 8.679 | 8.280 | 8.380 | 589,371 | -0.07(-0.83%) |
Jun 27, 2022 | 8.490 | 8.600 | 8.170 | 8.450 | 600,663 | +0.17(+2.05%) |
Jun 24, 2022 | 8.610 | 8.770 | 8.200 | 8.280 | 2,580,449 | -0.23(-2.70%) |
Jun 23, 2022 | 8.360 | 8.600 | 8.310 | 8.510 | 473,077 | +0.22(+2.65%) |
Jun 22, 2022 | 7.930 | 8.510 | 7.930 | 8.290 | 469,234 | +0.02(+0.24%) |
Jun 21, 2022 | 8.310 | 8.630 | 8.220 | 8.270 | 689,559 | +0.15(+1.85%) |
Jun 17, 2022 | 7.680 | 8.285 | 7.500 | 8.120 | 3,953,408 | +0.61(+8.12%) |
Jun 16, 2022 | 8.000 | 8.150 | 7.385 | 7.510 | 662,879 | -0.80(-9.63%) |
Jun 15, 2022 | 8.090 | 8.520 | 8.012 | 8.310 | 558,625 | +0.33(+4.14%) |
Jun 14, 2022 | 8.290 | 8.370 | 7.870 | 7.980 | 794,229 | -0.30(-3.62%) |
Jun 13, 2022 | 8.130 | 8.510 | 8.000 | 8.280 | 703,223 | -0.42(-4.83%) |
Jun 10, 2022 | 8.970 | 9.156 | 8.613 | 8.700 | 669,165 | -0.42(-4.61%) |
Jun 09, 2022 | 9.580 | 9.650 | 9.090 | 9.120 | 515,847 | -0.59(-6.08%) |
Jun 08, 2022 | 9.930 | 10.28 | 9.690 | 9.710 | 328,399 | -0.24(-2.41%) |
Jun 07, 2022 | 10.08 | 10.14 | 9.750 | 9.950 | 469,388 | -0.25(-2.45%) |
Jun 06, 2022 | 10.30 | 10.44 | 10.02 | 10.20 | 420,567 | +0.16(+1.59%) |
Jun 03, 2022 | 9.850 | 10.09 | 9.600 | 10.04 | 693,202 | +0.14(+1.41%) |
Jun 02, 2022 | 9.340 | 10.01 | 9.340 | 9.900 | 887,932 | +0.56(+6.00%) |