Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.320 | 6.790 | 6.200 | 6.390 | 85,340 | +0.18(+2.90%) |
May 30, 2023 | 5.370 | 6.490 | 5.370 | 6.210 | 155,514 | +1.02(+19.65%) |
May 26, 2023 | 5.120 | 5.440 | 5.000 | 5.190 | 77,553 | +0.17(+3.39%) |
May 25, 2023 | 4.970 | 5.020 | 4.785 | 5.020 | 32,602 | +0.14(+2.87%) |
May 24, 2023 | 4.650 | 4.960 | 4.650 | 4.880 | 42,451 | +0.23(+4.95%) |
May 23, 2023 | 4.330 | 4.690 | 4.315 | 4.650 | 45,996 | +0.35(+8.14%) |
May 22, 2023 | 4.010 | 4.370 | 4.010 | 4.300 | 46,527 | +0.25(+6.17%) |
May 19, 2023 | 4.260 | 4.260 | 3.950 | 4.050 | 57,348 | -0.16(-3.80%) |
May 18, 2023 | 4.460 | 4.480 | 4.150 | 4.210 | 41,998 | -0.20(-4.54%) |
May 17, 2023 | 4.350 | 4.410 | 4.290 | 4.410 | 20,043 | +0.07(+1.61%) |
May 16, 2023 | 4.350 | 4.404 | 4.220 | 4.340 | 44,080 | -0.01(-0.23%) |
May 15, 2023 | 4.690 | 4.790 | 4.340 | 4.350 | 62,357 | -0.31(-6.65%) |
May 12, 2023 | 4.820 | 4.820 | 4.510 | 4.660 | 44,337 | +0.09(+1.97%) |
May 11, 2023 | 4.530 | 4.630 | 4.500 | 4.570 | 36,870 | +0.03(+0.66%) |
May 10, 2023 | 4.720 | 4.720 | 4.450 | 4.540 | 51,199 | +0.05(+1.11%) |
May 09, 2023 | 4.200 | 4.599 | 4.170 | 4.490 | 74,062 | +0.28(+6.52%) |
May 08, 2023 | 4.230 | 4.390 | 4.150 | 4.215 | 35,278 | -0.00(-0.12%) |
May 05, 2023 | 4.230 | 4.280 | 4.130 | 4.220 | 26,081 | +0.03(+0.72%) |
May 04, 2023 | 4.070 | 4.225 | 4.035 | 4.190 | 14,305 | +0.13(+3.20%) |
May 03, 2023 | 4.020 | 4.200 | 3.970 | 4.060 | 16,790 | +0.05(+1.25%) |
May 02, 2023 | 4.060 | 4.068 | 3.971 | 4.010 | 29,381 | -0.06(-1.47%) |
May 01, 2023 | 4.240 | 4.290 | 4.060 | 4.070 | 32,819 | -0.17(-4.01%) |
Apr 28, 2023 | 4.210 | 4.255 | 4.157 | 4.240 | 18,875 | +0.03(+0.71%) |
Apr 27, 2023 | 3.900 | 4.240 | 3.900 | 4.210 | 55,614 | +0.32(+8.23%) |
Apr 26, 2023 | 3.830 | 4.000 | 3.830 | 3.890 | 41,278 | +0.04(+1.04%) |
Apr 25, 2023 | 4.180 | 4.180 | 3.800 | 3.850 | 76,066 | -0.36(-8.55%) |
Apr 24, 2023 | 4.350 | 4.350 | 4.020 | 4.210 | 175,267 | -0.03(-0.71%) |
Apr 21, 2023 | 3.850 | 4.240 | 3.820 | 4.240 | 88,868 | +0.41(+10.70%) |
Apr 20, 2023 | 4.040 | 4.183 | 3.800 | 3.830 | 63,415 | -0.21(-5.20%) |
Apr 19, 2023 | 3.850 | 4.078 | 3.750 | 4.040 | 80,565 | +0.20(+5.21%) |
Apr 18, 2023 | 3.360 | 3.870 | 3.350 | 3.840 | 93,287 | +0.49(+14.63%) |
Apr 17, 2023 | 3.210 | 3.700 | 3.210 | 3.350 | 190,379 | -0.04(-1.18%) |
Apr 14, 2023 | 3.280 | 3.407 | 3.210 | 3.390 | 37,408 | +0.06(+1.80%) |
Apr 13, 2023 | 2.850 | 3.480 | 2.820 | 3.330 | 194,355 | +0.51(+18.09%) |
Apr 12, 2023 | 3.160 | 3.160 | 2.820 | 2.820 | 88,330 | -0.28(-9.03%) |
Apr 11, 2023 | 3.190 | 3.255 | 3.100 | 3.100 | 52,981 | -0.10(-3.13%) |
Apr 10, 2023 | 3.320 | 3.400 | 3.000 | 3.200 | 124,072 | -0.16(-4.76%) |
Apr 06, 2023 | 3.360 | 3.490 | 3.220 | 3.360 | 102,937 | -0.04(-1.18%) |
Apr 05, 2023 | 4.430 | 4.440 | 2.890 | 3.400 | 420,011 | -1.09(-24.28%) |
Apr 04, 2023 | 4.780 | 4.950 | 4.350 | 4.490 | 106,887 | -0.39(-7.93%) |
Apr 03, 2023 | 5.550 | 5.905 | 4.875 | 4.877 | 91,446 | -0.62(-11.32%) |
Mar 31, 2023 | 5.850 | 5.910 | 5.316 | 5.499 | 25,758 | -0.25(-4.28%) |
Mar 30, 2023 | 5.362 | 5.940 | 5.362 | 5.745 | 28,619 | +0.34(+6.30%) |
Mar 29, 2023 | 5.427 | 5.514 | 5.250 | 5.404 | 12,984 | -0.02(-0.41%) |
Mar 28, 2023 | 5.550 | 5.550 | 5.325 | 5.427 | 7,382 | +0.03(+0.47%) |
Mar 27, 2023 | 5.252 | 5.516 | 5.145 | 5.402 | 10,492 | +0.16(+3.00%) |
Mar 24, 2023 | 5.521 | 5.521 | 5.175 | 5.244 | 18,792 | -0.16(-2.92%) |
Mar 23, 2023 | 5.686 | 5.730 | 5.259 | 5.402 | 13,341 | -0.08(-1.40%) |
Mar 22, 2023 | 5.700 | 5.820 | 5.404 | 5.478 | 10,209 | -0.20(-3.51%) |
Mar 21, 2023 | 5.208 | 5.700 | 5.176 | 5.678 | 35,758 | +0.43(+8.14%) |
Mar 20, 2023 | 5.400 | 5.400 | 5.172 | 5.250 | 20,685 | -0.11(-2.10%) |
Mar 17, 2023 | 5.811 | 5.847 | 5.362 | 5.362 | 34,223 | -0.45(-7.72%) |
Mar 16, 2023 | 5.700 | 5.974 | 5.588 | 5.811 | 27,071 | -0.17(-2.76%) |
Mar 15, 2023 | 5.700 | 6.150 | 5.633 | 5.976 | 15,497 | +0.07(+1.14%) |
Mar 14, 2023 | 6.152 | 6.600 | 5.867 | 5.909 | 32,180 | -0.23(-3.69%) |
Mar 13, 2023 | 6.222 | 6.600 | 6.000 | 6.135 | 21,276 | -0.09(-1.40%) |
Mar 10, 2023 | 6.859 | 6.859 | 6.195 | 6.222 | 36,626 | -0.60(-8.84%) |
Mar 09, 2023 | 6.945 | 7.245 | 6.803 | 6.825 | 13,434 | -0.38(-5.27%) |
Mar 08, 2023 | 6.900 | 7.335 | 6.900 | 7.205 | 16,330 | +0.10(+1.46%) |
Mar 07, 2023 | 7.530 | 7.920 | 6.900 | 7.101 | 34,579 | -0.51(-6.72%) |
Mar 06, 2023 | 7.890 | 8.248 | 7.500 | 7.612 | 21,713 | -0.50(-6.14%) |
Mar 03, 2023 | 7.950 | 8.543 | 7.643 | 8.111 | 15,654 | +0.32(+4.16%) |
Mar 02, 2023 | 8.550 | 8.655 | 7.582 | 7.787 | 13,462 | -0.46(-5.62%) |
Mar 01, 2023 | 8.661 | 8.661 | 7.771 | 8.250 | 7,254 | +0.00(+0.00%) |
Feb 28, 2023 | 7.590 | 8.400 | 7.505 | 8.250 | 22,202 | +0.66(+8.65%) |
Feb 27, 2023 | 7.683 | 8.043 | 7.515 | 7.593 | 12,420 | -0.09(-1.17%) |
Feb 24, 2023 | 8.422 | 8.757 | 7.668 | 7.683 | 25,661 | -0.74(-8.78%) |
Feb 23, 2023 | 8.550 | 8.700 | 8.300 | 8.422 | 11,376 | -0.09(-1.02%) |
Feb 22, 2023 | 8.780 | 9.053 | 8.265 | 8.509 | 16,444 | -0.54(-5.98%) |
Feb 21, 2023 | 9.750 | 9.750 | 8.642 | 9.051 | 17,283 | -0.54(-5.67%) |
Feb 17, 2023 | 10.05 | 10.20 | 9.159 | 9.595 | 15,115 | -0.23(-2.38%) |
Feb 16, 2023 | 9.900 | 10.05 | 9.428 | 9.829 | 15,651 | -0.22(-2.18%) |
Feb 15, 2023 | 9.600 | 10.35 | 9.300 | 10.05 | 18,877 | +0.52(+5.50%) |
Feb 14, 2023 | 9.150 | 9.620 | 9.150 | 9.525 | 15,165 | +0.43(+4.73%) |
Feb 13, 2023 | 9.900 | 10.05 | 9.000 | 9.095 | 50,556 | -0.96(-9.55%) |
Feb 10, 2023 | 10.35 | 10.64 | 9.928 | 10.05 | 12,497 | -0.45(-4.24%) |
Feb 09, 2023 | 10.54 | 10.80 | 9.900 | 10.50 | 17,411 | +0.32(+3.15%) |
Feb 08, 2023 | 10.50 | 10.95 | 10.10 | 10.18 | 21,871 | -0.58(-5.37%) |
Feb 07, 2023 | 10.80 | 10.95 | 10.53 | 10.76 | 21,868 | -0.04(-0.40%) |
Feb 06, 2023 | 9.750 | 10.95 | 9.750 | 10.80 | 24,274 | +0.73(+7.27%) |
Feb 03, 2023 | 10.35 | 10.50 | 10.06 | 10.07 | 9,999 | -0.08(-0.74%) |
Feb 02, 2023 | 9.900 | 10.50 | 9.900 | 10.14 | 24,242 | +0.26(+2.59%) |
Feb 01, 2023 | 9.900 | 10.16 | 9.600 | 9.886 | 19,151 | -0.28(-2.73%) |
Jan 31, 2023 | 10.05 | 10.28 | 9.768 | 10.16 | 11,540 | +0.23(+2.29%) |
Jan 30, 2023 | 10.50 | 10.65 | 9.601 | 9.936 | 38,208 | -0.56(-5.37%) |
Jan 27, 2023 | 10.35 | 10.80 | 10.35 | 10.50 | 18,405 | -0.14(-1.28%) |
Jan 26, 2023 | 10.79 | 10.88 | 10.12 | 10.64 | 23,335 | -0.15(-1.38%) |
Jan 25, 2023 | 10.50 | 10.79 | 9.809 | 10.79 | 16,448 | +0.34(+3.27%) |
Jan 24, 2023 | 10.56 | 10.65 | 9.915 | 10.44 | 22,791 | -0.12(-1.09%) |
Jan 23, 2023 | 10.80 | 10.80 | 10.22 | 10.56 | 28,794 | +0.08(+0.73%) |
Jan 20, 2023 | 10.21 | 10.48 | 9.600 | 10.48 | 28,904 | +0.81(+8.34%) |
Jan 19, 2023 | 9.150 | 9.900 | 9.090 | 9.675 | 31,808 | +0.44(+4.71%) |
Jan 18, 2023 | 10.43 | 11.08 | 9.021 | 9.240 | 54,282 | -1.15(-11.11%) |
Jan 17, 2023 | 9.300 | 10.45 | 9.300 | 10.39 | 67,901 | +0.87(+9.19%) |
Jan 13, 2023 | 9.300 | 10.12 | 8.700 | 9.521 | 76,253 | +0.49(+5.47%) |
Jan 12, 2023 | 7.800 | 9.149 | 7.800 | 9.027 | 49,519 | +1.05(+13.18%) |
Jan 11, 2023 | 7.803 | 8.250 | 7.681 | 7.976 | 41,595 | -0.24(-2.97%) |
Jan 10, 2023 | 8.505 | 8.550 | 7.650 | 8.220 | 32,624 | -0.15(-1.74%) |
Jan 09, 2023 | 8.300 | 8.850 | 8.100 | 8.366 | 28,864 | -0.01(-0.11%) |
Jan 06, 2023 | 8.850 | 8.850 | 7.809 | 8.374 | 55,267 | -0.03(-0.30%) |
Jan 05, 2023 | 6.900 | 8.850 | 6.600 | 8.400 | 147,882 | +1.50(+21.74%) |
Jan 04, 2023 | 5.875 | 7.050 | 5.850 | 6.900 | 108,545 | +1.05(+17.92%) |
Jan 03, 2023 | 6.090 | 6.149 | 5.402 | 5.851 | 22,057 | -0.07(-1.22%) |
Dec 30, 2022 | 5.460 | 5.923 | 5.100 | 5.923 | 34,717 | +0.46(+8.49%) |
Dec 29, 2022 | 5.100 | 6.000 | 5.032 | 5.460 | 51,129 | +0.16(+2.94%) |
Dec 28, 2022 | 5.121 | 5.517 | 5.100 | 5.304 | 29,217 | +0.13(+2.49%) |
Dec 27, 2022 | 5.550 | 5.785 | 4.966 | 5.175 | 39,028 | -0.59(-10.23%) |
Dec 23, 2022 | 5.550 | 5.850 | 5.266 | 5.764 | 18,876 | +0.21(+3.86%) |
Dec 22, 2022 | 5.400 | 5.699 | 4.950 | 5.550 | 45,692 | +0.22(+4.23%) |
Dec 21, 2022 | 4.801 | 5.385 | 4.726 | 5.325 | 58,140 | +0.52(+10.90%) |
Dec 20, 2022 | 4.956 | 5.061 | 4.726 | 4.801 | 41,670 | +0.07(+1.46%) |
Dec 19, 2022 | 5.700 | 5.700 | 4.725 | 4.732 | 67,753 | -0.53(-10.09%) |
Dec 16, 2022 | 5.721 | 6.000 | 5.263 | 5.263 | 78,623 | -0.41(-7.17%) |
Dec 15, 2022 | 6.150 | 6.144 | 5.610 | 5.670 | 34,241 | -0.29(-4.81%) |
Dec 14, 2022 | 6.150 | 6.329 | 5.850 | 5.957 | 36,087 | -0.34(-5.41%) |
Dec 13, 2022 | 6.450 | 6.450 | 6.000 | 6.297 | 30,054 | -0.00(-0.02%) |
Dec 12, 2022 | 6.450 | 6.450 | 6.000 | 6.298 | 17,286 | +0.08(+1.25%) |
Dec 09, 2022 | 6.045 | 6.450 | 6.000 | 6.221 | 14,270 | +0.15(+2.42%) |
Dec 08, 2022 | 6.450 | 6.450 | 5.871 | 6.074 | 43,531 | +0.13(+2.14%) |
Dec 07, 2022 | 6.300 | 6.456 | 5.754 | 5.946 | 36,573 | -0.20(-3.29%) |
Dec 06, 2022 | 6.900 | 7.282 | 6.015 | 6.149 | 64,435 | -0.92(-13.06%) |
Dec 05, 2022 | 7.098 | 7.498 | 6.917 | 7.072 | 18,605 | -0.42(-5.55%) |
Dec 02, 2022 | 7.500 | 7.577 | 7.350 | 7.488 | 15,780 | -0.03(-0.34%) |
Dec 01, 2022 | 7.713 | 7.771 | 7.350 | 7.513 | 22,733 | -0.06(-0.81%) |
Nov 30, 2022 | 7.050 | 7.650 | 7.050 | 7.575 | 19,249 | +0.48(+6.81%) |
Nov 29, 2022 | 7.500 | 7.833 | 7.092 | 7.092 | 11,981 | -0.26(-3.57%) |
Nov 28, 2022 | 7.800 | 7.800 | 7.285 | 7.354 | 9,605 | -0.45(-5.71%) |
Nov 25, 2022 | 7.500 | 7.935 | 7.350 | 7.800 | 8,130 | +0.45(+6.12%) |
Nov 23, 2022 | 7.440 | 7.593 | 7.200 | 7.350 | 7,430 | -0.08(-1.01%) |
Nov 22, 2022 | 7.350 | 7.530 | 7.278 | 7.425 | 6,756 | -0.09(-1.14%) |
Nov 21, 2022 | 7.950 | 8.084 | 7.500 | 7.511 | 12,394 | -0.33(-4.23%) |
Nov 18, 2022 | 8.100 | 8.100 | 7.732 | 7.842 | 15,116 | +0.05(+0.62%) |
Nov 17, 2022 | 7.723 | 7.917 | 7.500 | 7.794 | 14,990 | -0.01(-0.08%) |
Nov 16, 2022 | 7.350 | 7.917 | 7.350 | 7.800 | 24,363 | +0.62(+8.65%) |
Nov 15, 2022 | 7.050 | 7.676 | 7.050 | 7.179 | 41,848 | -0.17(-2.33%) |
Nov 14, 2022 | 7.161 | 7.350 | 6.750 | 7.350 | 12,103 | +0.26(+3.66%) |
Nov 11, 2022 | 6.750 | 7.200 | 6.734 | 7.090 | 14,864 | +0.47(+7.14%) |
Nov 10, 2022 | 6.450 | 6.726 | 6.450 | 6.618 | 18,768 | +0.39(+6.31%) |
Nov 09, 2022 | 6.436 | 6.450 | 6.000 | 6.225 | 35,886 | -0.41(-6.11%) |
Nov 08, 2022 | 6.628 | 6.750 | 6.450 | 6.630 | 14,139 | +0.12(+1.77%) |
Nov 07, 2022 | 7.112 | 7.290 | 6.195 | 6.514 | 33,938 | -0.61(-8.57%) |
Nov 04, 2022 | 7.650 | 7.800 | 7.050 | 7.125 | 27,942 | -0.61(-7.84%) |
Nov 03, 2022 | 7.950 | 8.100 | 7.515 | 7.731 | 17,179 | -0.37(-4.56%) |
Nov 02, 2022 | 8.400 | 8.400 | 7.800 | 8.100 | 19,878 | -0.17(-2.05%) |
Nov 01, 2022 | 8.250 | 8.399 | 7.950 | 8.270 | 11,405 | +0.15(+1.79%) |
Oct 31, 2022 | 8.175 | 8.418 | 7.715 | 8.124 | 22,531 | -0.01(-0.17%) |
Oct 28, 2022 | 7.707 | 8.194 | 7.500 | 8.137 | 22,395 | +0.41(+5.34%) |
Oct 27, 2022 | 7.234 | 8.052 | 7.050 | 7.725 | 61,591 | +0.38(+5.17%) |
Oct 26, 2022 | 6.900 | 7.485 | 6.900 | 7.346 | 25,351 | +0.56(+8.17%) |
Oct 25, 2022 | 6.729 | 6.960 | 6.714 | 6.790 | 13,510 | +0.02(+0.29%) |
Oct 24, 2022 | 6.750 | 6.795 | 6.638 | 6.771 | 10,455 | -0.02(-0.27%) |
Oct 21, 2022 | 7.050 | 7.050 | 6.750 | 6.789 | 20,059 | -0.11(-1.63%) |
Oct 20, 2022 | 6.780 | 7.110 | 6.750 | 6.902 | 10,947 | +0.01(+0.15%) |
Oct 19, 2022 | 7.199 | 7.425 | 6.780 | 6.891 | 16,926 | -0.01(-0.11%) |
Oct 18, 2022 | 6.900 | 7.199 | 6.899 | 6.899 | 20,561 | +0.06(+0.83%) |
Oct 17, 2022 | 7.199 | 7.199 | 6.779 | 6.841 | 20,630 | -0.20(-2.85%) |
Oct 14, 2022 | 7.200 | 7.274 | 6.772 | 7.043 | 16,474 | -0.14(-1.98%) |
Oct 13, 2022 | 7.043 | 7.500 | 6.900 | 7.185 | 14,007 | -0.06(-0.87%) |
Oct 12, 2022 | 6.750 | 7.248 | 6.750 | 7.248 | 13,729 | +0.33(+4.82%) |
Oct 11, 2022 | 7.244 | 7.500 | 6.906 | 6.915 | 8,536 | -0.17(-2.43%) |
Oct 10, 2022 | 7.638 | 7.773 | 6.900 | 7.088 | 12,274 | -0.11(-1.58%) |
Oct 07, 2022 | 7.500 | 7.500 | 7.050 | 7.202 | 8,441 | -0.30(-3.98%) |
Oct 06, 2022 | 7.800 | 7.947 | 7.464 | 7.500 | 17,385 | -0.15(-1.96%) |
Oct 05, 2022 | 7.625 | 7.947 | 7.250 | 7.650 | 11,683 | -0.21(-2.67%) |
Oct 04, 2022 | 7.120 | 8.070 | 7.120 | 7.860 | 43,563 | +0.81(+11.49%) |
Oct 03, 2022 | 7.364 | 7.500 | 6.934 | 7.050 | 23,144 | +0.01(+0.13%) |
Sep 30, 2022 | 6.903 | 7.317 | 6.903 | 7.041 | 13,830 | +0.01(+0.09%) |
Sep 29, 2022 | 7.508 | 7.508 | 6.945 | 7.035 | 12,483 | -0.17(-2.35%) |
Sep 28, 2022 | 7.216 | 7.500 | 7.170 | 7.205 | 17,930 | +0.06(+0.88%) |
Sep 27, 2022 | 6.600 | 7.167 | 6.528 | 7.141 | 20,790 | +0.77(+12.05%) |
Sep 26, 2022 | 7.050 | 7.234 | 6.225 | 6.373 | 54,692 | -0.51(-7.43%) |
Sep 23, 2022 | 6.856 | 7.347 | 6.627 | 6.885 | 48,508 | -0.06(-0.93%) |
Sep 22, 2022 | 7.650 | 7.875 | 6.644 | 6.949 | 79,007 | -1.04(-13.00%) |
Sep 21, 2022 | 7.950 | 9.536 | 7.800 | 7.987 | 37,702 | +0.14(+1.82%) |
Sep 20, 2022 | 8.232 | 8.473 | 7.801 | 7.845 | 20,544 | -0.35(-4.30%) |
Sep 19, 2022 | 8.250 | 8.490 | 8.149 | 8.197 | 23,795 | -0.23(-2.78%) |
Sep 16, 2022 | 8.700 | 8.850 | 8.250 | 8.431 | 33,302 | -0.33(-3.80%) |
Sep 15, 2022 | 8.850 | 9.135 | 8.764 | 8.764 | 15,034 | -0.06(-0.63%) |
Sep 14, 2022 | 9.000 | 9.021 | 8.700 | 8.820 | 9,825 | -0.03(-0.34%) |
Sep 13, 2022 | 9.555 | 9.555 | 8.700 | 8.850 | 14,353 | -0.62(-6.51%) |
Sep 12, 2022 | 9.600 | 9.600 | 9.300 | 9.466 | 11,374 | +0.09(+0.98%) |
Sep 09, 2022 | 9.150 | 9.450 | 8.937 | 9.375 | 20,465 | +0.19(+2.02%) |
Sep 08, 2022 | 9.000 | 9.495 | 8.850 | 9.189 | 14,925 | +0.17(+1.93%) |
Sep 07, 2022 | 8.850 | 9.265 | 8.700 | 9.015 | 22,039 | +0.24(+2.72%) |
Sep 06, 2022 | 8.850 | 9.302 | 8.777 | 8.777 | 21,333 | -0.20(-2.27%) |
Sep 02, 2022 | 9.300 | 9.450 | 8.771 | 8.980 | 18,972 | -0.05(-0.55%) |
Sep 01, 2022 | 9.113 | 9.149 | 8.700 | 9.030 | 20,518 | -0.08(-0.91%) |
Aug 31, 2022 | 9.600 | 9.690 | 9.015 | 9.113 | 12,767 | -0.01(-0.12%) |
Aug 30, 2022 | 9.450 | 10.05 | 9.030 | 9.123 | 38,510 | -0.35(-3.64%) |
Aug 29, 2022 | 9.750 | 9.897 | 9.450 | 9.468 | 12,295 | -0.05(-0.55%) |
Aug 26, 2022 | 10.50 | 10.80 | 9.450 | 9.521 | 26,187 | -1.10(-10.34%) |
Aug 25, 2022 | 10.50 | 11.39 | 10.20 | 10.62 | 35,846 | +0.12(+1.13%) |
Aug 24, 2022 | 9.900 | 10.59 | 9.600 | 10.50 | 40,048 | +0.79(+8.19%) |
Aug 23, 2022 | 9.600 | 9.849 | 9.450 | 9.705 | 11,731 | -0.08(-0.84%) |
Aug 22, 2022 | 10.05 | 10.19 | 9.555 | 9.787 | 34,956 | -0.16(-1.57%) |
Aug 19, 2022 | 10.49 | 10.49 | 9.900 | 9.944 | 30,546 | -0.48(-4.63%) |
Aug 18, 2022 | 11.25 | 11.25 | 10.29 | 10.43 | 46,837 | -0.65(-5.84%) |
Aug 17, 2022 | 10.50 | 11.25 | 10.05 | 11.07 | 118,223 | +0.35(+3.24%) |
Aug 16, 2022 | 11.25 | 11.25 | 10.57 | 10.72 | 31,231 | -0.52(-4.65%) |
Aug 15, 2022 | 11.55 | 11.60 | 10.81 | 11.25 | 39,328 | -0.00(-0.03%) |
Aug 12, 2022 | 10.95 | 11.63 | 10.20 | 11.25 | 44,515 | +0.18(+1.63%) |
Aug 11, 2022 | 11.25 | 11.92 | 10.80 | 11.07 | 39,633 | +0.11(+0.99%) |
Aug 10, 2022 | 10.65 | 11.06 | 10.34 | 10.96 | 44,965 | +0.45(+4.27%) |
Aug 09, 2022 | 10.80 | 11.25 | 9.750 | 10.52 | 32,399 | -0.41(-3.76%) |
Aug 08, 2022 | 11.40 | 11.70 | 10.57 | 10.93 | 33,663 | -0.50(-4.40%) |
Aug 05, 2022 | 11.10 | 11.70 | 10.54 | 11.43 | 53,047 | +0.18(+1.60%) |
Aug 04, 2022 | 10.20 | 11.25 | 10.13 | 11.25 | 64,768 | +0.91(+8.78%) |
Aug 03, 2022 | 9.150 | 10.50 | 9.075 | 10.34 | 98,236 | +1.31(+14.56%) |
Aug 02, 2022 | 8.700 | 9.129 | 8.475 | 9.027 | 19,630 | +0.28(+3.21%) |
Aug 01, 2022 | 8.700 | 9.000 | 8.505 | 8.746 | 21,821 | +0.05(+0.53%) |
Jul 29, 2022 | 9.450 | 9.450 | 8.400 | 8.700 | 33,869 | -0.59(-6.30%) |
Jul 28, 2022 | 9.750 | 9.915 | 8.850 | 9.285 | 36,718 | -0.64(-6.48%) |
Jul 27, 2022 | 9.600 | 10.35 | 9.015 | 9.928 | 221,044 | +0.18(+1.83%) |
Jul 26, 2022 | 8.226 | 14.10 | 7.800 | 9.750 | 249,507 | +1.51(+18.31%) |
Jul 25, 2022 | 9.450 | 9.750 | 7.650 | 8.241 | 79,475 | -1.07(-11.50%) |
Jul 22, 2022 | 9.750 | 9.900 | 9.200 | 9.312 | 20,844 | -0.36(-3.69%) |
Jul 21, 2022 | 9.688 | 9.900 | 9.384 | 9.669 | 24,406 | +0.16(+1.64%) |
Jul 20, 2022 | 9.450 | 9.900 | 9.339 | 9.513 | 22,577 | +0.20(+2.19%) |
Jul 19, 2022 | 9.239 | 9.600 | 9.005 | 9.309 | 23,879 | +0.40(+4.50%) |
Jul 18, 2022 | 9.150 | 10.18 | 8.701 | 8.909 | 45,480 | -0.39(-4.21%) |
Jul 15, 2022 | 9.300 | 9.700 | 9.150 | 9.300 | 19,612 | -0.05(-0.50%) |
Jul 14, 2022 | 9.150 | 9.733 | 9.150 | 9.347 | 17,752 | -0.09(-0.97%) |
Jul 13, 2022 | 9.166 | 9.750 | 9.150 | 9.438 | 15,419 | -0.01(-0.13%) |
Jul 12, 2022 | 9.127 | 9.612 | 8.709 | 9.450 | 19,395 | +0.39(+4.32%) |
Jul 11, 2022 | 9.900 | 9.900 | 9.000 | 9.059 | 29,286 | -0.50(-5.20%) |
Jul 08, 2022 | 9.162 | 9.750 | 9.162 | 9.555 | 26,168 | +0.11(+1.11%) |
Jul 07, 2022 | 9.150 | 9.525 | 9.000 | 9.450 | 30,301 | +0.26(+2.82%) |
Jul 06, 2022 | 9.000 | 9.300 | 8.850 | 9.191 | 44,794 | +0.54(+6.24%) |
Jul 05, 2022 | 8.850 | 9.054 | 8.258 | 8.650 | 39,059 | -0.19(-2.17%) |
Jul 01, 2022 | 8.775 | 9.000 | 8.550 | 8.842 | 28,326 | +0.07(+0.77%) |
Jun 30, 2022 | 8.850 | 8.937 | 8.281 | 8.775 | 41,923 | -0.12(-1.37%) |
Jun 29, 2022 | 9.177 | 9.312 | 8.850 | 8.896 | 25,021 | -0.28(-3.09%) |
Jun 28, 2022 | 10.35 | 10.44 | 9.045 | 9.180 | 105,138 | -1.09(-10.63%) |
Jun 27, 2022 | 10.95 | 11.25 | 10.05 | 10.27 | 59,367 | -0.69(-6.26%) |
Jun 24, 2022 | 11.85 | 11.99 | 10.53 | 10.96 | 658,553 | -0.84(-7.10%) |
Jun 23, 2022 | 10.35 | 11.85 | 10.09 | 11.79 | 97,512 | +1.33(+12.70%) |
Jun 22, 2022 | 9.393 | 11.70 | 9.262 | 10.47 | 232,580 | +1.17(+12.57%) |
Jun 21, 2022 | 9.606 | 9.750 | 9.000 | 9.297 | 70,632 | -0.15(-1.56%) |
Jun 17, 2022 | 8.685 | 10.43 | 8.414 | 9.444 | 176,247 | +0.80(+9.21%) |
Jun 16, 2022 | 8.850 | 9.420 | 8.400 | 8.648 | 194,686 | -0.41(-4.49%) |
Jun 15, 2022 | 8.877 | 9.600 | 8.550 | 9.054 | 42,836 | +0.14(+1.62%) |
Jun 14, 2022 | 8.828 | 9.598 | 8.671 | 8.910 | 41,461 | +0.02(+0.25%) |
Jun 13, 2022 | 9.300 | 9.612 | 8.400 | 8.887 | 62,812 | -0.46(-4.94%) |
Jun 10, 2022 | 9.750 | 9.899 | 9.068 | 9.350 | 65,079 | -0.70(-6.97%) |
Jun 09, 2022 | 9.750 | 10.42 | 9.450 | 10.05 | 42,399 | +0.30(+3.11%) |
Jun 08, 2022 | 9.900 | 10.19 | 9.450 | 9.747 | 92,689 | -0.08(-0.79%) |
Jun 07, 2022 | 9.000 | 9.900 | 8.847 | 9.825 | 139,524 | +0.97(+11.02%) |
Jun 06, 2022 | 9.156 | 9.450 | 8.775 | 8.850 | 49,511 | -0.51(-5.46%) |
Jun 03, 2022 | 9.300 | 9.398 | 8.880 | 9.361 | 51,164 | -0.02(-0.18%) |
Jun 02, 2022 | 9.251 | 9.510 | 9.034 | 9.378 | 30,200 | +0.38(+4.18%) |