Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.980 | 8.100 | 7.980 | 8.040 | 140,086 | -0.25(-3.02%) |
Oct 28, 2022 | 8.260 | 8.300 | 8.220 | 8.290 | 98,285 | +0.04(+0.52%) |
Oct 27, 2022 | 8.245 | 8.260 | 8.230 | 8.247 | 166,714 | -0.03(-0.33%) |
Oct 26, 2022 | 8.180 | 8.290 | 8.160 | 8.274 | 128,157 | -0.05(-0.64%) |
Oct 25, 2022 | 8.290 | 8.350 | 8.290 | 8.328 | 202,226 | +0.10(+1.18%) |
Oct 24, 2022 | 8.200 | 8.260 | 8.180 | 8.230 | 240,027 | -0.23(-2.72%) |
Oct 21, 2022 | 8.400 | 8.500 | 8.370 | 8.460 | 152,590 | +0.13(+1.56%) |
Oct 20, 2022 | 8.600 | 8.600 | 8.300 | 8.330 | 187,600 | +0.13(+1.59%) |
Oct 19, 2022 | 8.190 | 8.240 | 8.190 | 8.200 | 145,064 | -0.01(-0.12%) |
Oct 18, 2022 | 8.254 | 8.260 | 8.190 | 8.210 | 288,806 | -0.06(-0.73%) |
Oct 17, 2022 | 8.060 | 8.300 | 8.060 | 8.270 | 207,764 | +0.19(+2.35%) |
Oct 14, 2022 | 8.138 | 8.140 | 8.070 | 8.080 | 150,678 | -0.05(-0.62%) |
Oct 13, 2022 | 8.023 | 8.150 | 7.980 | 8.130 | 364,413 | -0.02(-0.25%) |
Oct 12, 2022 | 8.161 | 8.161 | 8.120 | 8.150 | 154,946 | +0.01(+0.12%) |
Oct 11, 2022 | 7.980 | 8.200 | 7.980 | 8.140 | 222,740 | -0.06(-0.73%) |
Oct 10, 2022 | 8.270 | 8.280 | 8.200 | 8.200 | 196,079 | -0.07(-0.85%) |
Oct 07, 2022 | 8.281 | 8.290 | 8.260 | 8.270 | 85,582 | -0.06(-0.67%) |
Oct 06, 2022 | 8.330 | 8.340 | 8.300 | 8.326 | 139,596 | -0.05(-0.64%) |
Oct 05, 2022 | 8.170 | 8.380 | 8.170 | 8.380 | 259,493 | +0.17(+2.07%) |
Oct 04, 2022 | 8.120 | 8.250 | 8.120 | 8.210 | 350,396 | +0.12(+1.48%) |
Oct 03, 2022 | 8.090 | 8.120 | 8.080 | 8.090 | 173,097 | -0.04(-0.49%) |
Sep 30, 2022 | 8.170 | 8.170 | 8.104 | 8.130 | 195,858 | +0.08(+0.99%) |
Sep 29, 2022 | 8.010 | 8.100 | 8.000 | 8.050 | 249,111 | -0.10(-1.23%) |
Sep 28, 2022 | 8.180 | 8.180 | 8.100 | 8.150 | 221,075 | -0.09(-1.09%) |
Sep 27, 2022 | 8.050 | 8.370 | 8.050 | 8.240 | 256,289 | -0.13(-1.55%) |
Sep 26, 2022 | 8.395 | 8.430 | 8.360 | 8.370 | 200,572 | -0.11(-1.30%) |
Sep 23, 2022 | 8.450 | 8.480 | 8.430 | 8.480 | 111,217 | +0.03(+0.31%) |
Sep 22, 2022 | 8.430 | 8.470 | 8.420 | 8.454 | 150,337 | -0.05(-0.54%) |
Sep 21, 2022 | 8.390 | 8.500 | 8.390 | 8.500 | 175,779 | +0.03(+0.35%) |
Sep 20, 2022 | 8.720 | 8.720 | 8.460 | 8.470 | 157,265 | -0.03(-0.35%) |
Sep 19, 2022 | 8.460 | 8.500 | 8.450 | 8.500 | 155,606 | +0.01(+0.12%) |
Sep 16, 2022 | 8.390 | 8.490 | 8.390 | 8.490 | 125,933 | +0.02(+0.24%) |
Sep 15, 2022 | 8.470 | 8.520 | 8.440 | 8.470 | 84,726 | -0.06(-0.70%) |
Sep 14, 2022 | 8.505 | 8.540 | 8.505 | 8.530 | 65,036 | +0.08(+0.95%) |
Sep 13, 2022 | 8.570 | 8.580 | 8.450 | 8.450 | 144,409 | -0.23(-2.65%) |
Sep 12, 2022 | 8.656 | 8.680 | 8.630 | 8.680 | 59,013 | +0.07(+0.81%) |
Sep 09, 2022 | 8.615 | 8.628 | 8.600 | 8.610 | 71,883 | +0.07(+0.82%) |
Sep 08, 2022 | 8.545 | 8.820 | 8.510 | 8.540 | 205,728 | -0.03(-0.35%) |
Sep 07, 2022 | 8.568 | 8.610 | 8.550 | 8.570 | 159,494 | +0.05(+0.59%) |
Sep 06, 2022 | 8.390 | 8.547 | 8.390 | 8.520 | 172,855 | -0.10(-1.13%) |
Sep 02, 2022 | 8.659 | 8.690 | 8.610 | 8.617 | 64,082 | -0.10(-1.18%) |
Sep 01, 2022 | 8.693 | 8.750 | 8.660 | 8.720 | 80,955 | +0.05(+0.58%) |
Aug 31, 2022 | 8.690 | 8.740 | 8.670 | 8.670 | 178,047 | +0.05(+0.60%) |
Aug 30, 2022 | 8.730 | 8.730 | 8.390 | 8.618 | 81,104 | -0.05(-0.60%) |
Aug 29, 2022 | 8.600 | 8.700 | 8.600 | 8.670 | 140,368 | -0.01(-0.12%) |
Aug 26, 2022 | 8.750 | 8.790 | 8.680 | 8.680 | 232,382 | -0.01(-0.12%) |
Aug 25, 2022 | 8.790 | 8.790 | 8.680 | 8.690 | 78,832 | +0.14(+1.64%) |
Aug 24, 2022 | 8.540 | 8.580 | 8.520 | 8.550 | 105,331 | -0.06(-0.70%) |
Aug 23, 2022 | 8.400 | 8.670 | 8.400 | 8.610 | 326,671 | -0.06(-0.66%) |
Aug 22, 2022 | 8.690 | 8.700 | 8.650 | 8.667 | 164,959 | -0.02(-0.26%) |
Aug 19, 2022 | 8.685 | 8.690 | 8.680 | 8.690 | 61,413 | +0.00(+0.00%) |
Aug 18, 2022 | 8.726 | 8.780 | 8.680 | 8.690 | 133,298 | -0.10(-1.14%) |
Aug 17, 2022 | 8.810 | 8.810 | 8.737 | 8.790 | 185,583 | -0.02(-0.23%) |
Aug 16, 2022 | 8.780 | 8.810 | 8.720 | 8.810 | 106,728 | -0.01(-0.17%) |
Aug 15, 2022 | 8.700 | 8.840 | 8.700 | 8.825 | 52,964 | +0.01(+0.17%) |
Aug 12, 2022 | 8.550 | 8.850 | 8.550 | 8.810 | 69,420 | +0.02(+0.23%) |
Aug 11, 2022 | 8.860 | 8.860 | 8.765 | 8.790 | 60,282 | +0.05(+0.54%) |
Aug 10, 2022 | 8.710 | 8.750 | 8.670 | 8.743 | 280,703 | -0.02(-0.19%) |
Aug 09, 2022 | 8.800 | 8.800 | 8.750 | 8.760 | 185,168 | -0.03(-0.34%) |
Aug 08, 2022 | 8.787 | 8.790 | 8.760 | 8.790 | 158,455 | +0.02(+0.23%) |
Aug 05, 2022 | 8.685 | 8.770 | 8.685 | 8.770 | 107,832 | +0.05(+0.57%) |
Aug 04, 2022 | 8.730 | 8.735 | 8.710 | 8.720 | 53,448 | +0.08(+0.93%) |
Aug 03, 2022 | 8.760 | 8.760 | 8.610 | 8.640 | 171,613 | -0.02(-0.23%) |
Aug 02, 2022 | 8.750 | 8.820 | 8.600 | 8.660 | 119,248 | -0.18(-2.04%) |
Aug 01, 2022 | 9.015 | 9.015 | 8.810 | 8.840 | 199,082 | -0.01(-0.06%) |
Jul 29, 2022 | 8.790 | 8.870 | 8.790 | 8.845 | 54,541 | -0.04(-0.39%) |
Jul 28, 2022 | 9.130 | 9.130 | 8.839 | 8.880 | 73,301 | +0.00(+0.00%) |
Jul 27, 2022 | 8.874 | 8.900 | 8.850 | 8.880 | 112,289 | +0.09(+1.02%) |
Jul 26, 2022 | 8.849 | 8.850 | 8.780 | 8.790 | 144,984 | -0.03(-0.34%) |
Jul 25, 2022 | 8.980 | 8.980 | 8.680 | 8.820 | 118,701 | +0.08(+0.92%) |
Jul 22, 2022 | 9.080 | 9.080 | 8.700 | 8.740 | 103,316 | -0.03(-0.34%) |
Jul 21, 2022 | 8.780 | 8.800 | 8.740 | 8.770 | 117,940 | +0.00(+0.00%) |
Jul 20, 2022 | 8.740 | 8.780 | 8.740 | 8.770 | 80,368 | +0.03(+0.34%) |
Jul 19, 2022 | 9.000 | 9.000 | 8.700 | 8.740 | 177,766 | -0.01(-0.11%) |
Jul 18, 2022 | 8.600 | 8.810 | 8.600 | 8.750 | 80,163 | +0.25(+2.94%) |
Jul 15, 2022 | 8.420 | 8.550 | 8.420 | 8.500 | 86,636 | -0.16(-1.85%) |
Jul 14, 2022 | 8.750 | 8.750 | 8.620 | 8.660 | 157,130 | -0.19(-2.15%) |
Jul 13, 2022 | 8.990 | 8.990 | 8.800 | 8.850 | 38,385 | -0.11(-1.23%) |
Jul 12, 2022 | 9.000 | 9.100 | 8.960 | 8.960 | 127,427 | -0.02(-0.22%) |
Jul 11, 2022 | 9.250 | 9.250 | 8.960 | 8.980 | 133,415 | -0.11(-1.21%) |
Jul 08, 2022 | 9.370 | 9.370 | 9.080 | 9.090 | 119,125 | -0.07(-0.76%) |
Jul 07, 2022 | 9.165 | 9.210 | 9.159 | 9.160 | 51,551 | +0.09(+0.94%) |
Jul 06, 2022 | 9.082 | 9.105 | 9.010 | 9.075 | 205,368 | -0.88(-8.82%) |
Jul 05, 2022 | 10.15 | 10.15 | 9.760 | 9.953 | 62,329 | +0.01(+0.08%) |
Jul 01, 2022 | 9.941 | 9.960 | 9.870 | 9.945 | 53,061 | +0.03(+0.25%) |
Jun 30, 2022 | 9.910 | 9.960 | 9.910 | 9.920 | 75,370 | -0.03(-0.25%) |
Jun 29, 2022 | 9.850 | 10.00 | 9.850 | 9.945 | 139,871 | +0.04(+0.45%) |
Jun 28, 2022 | 9.750 | 10.00 | 9.750 | 9.900 | 79,456 | +0.06(+0.61%) |
Jun 27, 2022 | 9.870 | 9.870 | 9.822 | 9.840 | 39,621 | +0.02(+0.20%) |
Jun 24, 2022 | 9.805 | 9.820 | 9.780 | 9.820 | 53,757 | +0.03(+0.34%) |
Jun 23, 2022 | 9.760 | 9.830 | 9.750 | 9.787 | 95,117 | +0.05(+0.48%) |
Jun 22, 2022 | 9.757 | 9.780 | 9.730 | 9.740 | 56,659 | -0.14(-1.42%) |
Jun 21, 2022 | 9.833 | 9.880 | 9.800 | 9.880 | 82,899 | +0.25(+2.60%) |
Jun 17, 2022 | 9.680 | 9.690 | 9.624 | 9.630 | 59,227 | +0.03(+0.31%) |
Jun 16, 2022 | 9.910 | 9.910 | 9.600 | 9.600 | 56,036 | -0.16(-1.62%) |
Jun 15, 2022 | 9.750 | 9.800 | 9.720 | 9.758 | 33,985 | +0.05(+0.55%) |
Jun 14, 2022 | 9.670 | 9.710 | 9.630 | 9.705 | 88,239 | +0.13(+1.41%) |
Jun 13, 2022 | 9.680 | 9.890 | 9.560 | 9.570 | 79,548 | -0.15(-1.54%) |
Jun 10, 2022 | 9.650 | 9.720 | 9.650 | 9.720 | 52,657 | +0.04(+0.41%) |
Jun 09, 2022 | 9.870 | 9.870 | 9.680 | 9.680 | 20,211 | -0.11(-1.12%) |
Jun 08, 2022 | 9.805 | 9.890 | 9.700 | 9.790 | 85,682 | -0.06(-0.61%) |
Jun 07, 2022 | 9.860 | 9.870 | 9.840 | 9.850 | 25,004 | -0.05(-0.51%) |
Jun 06, 2022 | 9.870 | 9.927 | 9.860 | 9.900 | 19,553 | +0.04(+0.41%) |
Jun 03, 2022 | 9.870 | 9.910 | 9.850 | 9.860 | 64,584 | -0.02(-0.20%) |
Jun 02, 2022 | 10.01 | 10.01 | 9.850 | 9.880 | 42,474 | +0.03(+0.35%) |
Jun 01, 2022 | 9.935 | 9.950 | 9.810 | 9.846 | 63,951 | -0.06(-0.65%) |
May 31, 2022 | 9.960 | 10.12 | 9.890 | 9.910 | 69,599 | +0.03(+0.30%) |
May 27, 2022 | 9.872 | 9.900 | 9.830 | 9.880 | 14,726 | +0.04(+0.41%) |
May 26, 2022 | 9.800 | 9.850 | 9.730 | 9.840 | 47,693 | +0.12(+1.29%) |
May 25, 2022 | 9.600 | 9.720 | 9.600 | 9.715 | 361,520 | +0.00(+0.05%) |
May 24, 2022 | 9.430 | 9.710 | 9.430 | 9.710 | 42,467 | -0.03(-0.31%) |
May 23, 2022 | 9.650 | 9.750 | 9.650 | 9.740 | 73,146 | +0.07(+0.72%) |
May 20, 2022 | 9.800 | 9.800 | 9.630 | 9.670 | 33,360 | +0.07(+0.73%) |
May 19, 2022 | 9.500 | 9.656 | 9.500 | 9.600 | 68,859 | +0.11(+1.16%) |
May 18, 2022 | 9.800 | 9.800 | 9.470 | 9.490 | 25,709 | -0.07(-0.74%) |
May 17, 2022 | 9.485 | 9.570 | 9.460 | 9.561 | 43,398 | +0.05(+0.54%) |
May 16, 2022 | 9.485 | 9.550 | 9.470 | 9.510 | 39,597 | -0.08(-0.83%) |
May 13, 2022 | 9.500 | 9.600 | 9.500 | 9.590 | 105,209 | +0.16(+1.66%) |
May 12, 2022 | 9.400 | 9.500 | 9.400 | 9.433 | 38,172 | -0.07(-0.71%) |
May 11, 2022 | 9.560 | 9.650 | 9.500 | 9.500 | 121,152 | -0.07(-0.77%) |
May 10, 2022 | 9.700 | 9.700 | 9.510 | 9.574 | 64,418 | +0.09(+0.99%) |
May 09, 2022 | 9.560 | 9.570 | 9.440 | 9.480 | 51,710 | -0.14(-1.46%) |
May 06, 2022 | 9.595 | 9.630 | 9.580 | 9.620 | 76,316 | -0.04(-0.37%) |
May 05, 2022 | 9.800 | 9.800 | 9.440 | 9.656 | 34,110 | -0.21(-2.17%) |
May 04, 2022 | 9.834 | 9.870 | 9.730 | 9.870 | 48,856 | +0.05(+0.51%) |
May 03, 2022 | 9.770 | 9.850 | 9.770 | 9.820 | 88,415 | +0.15(+1.55%) |
May 02, 2022 | 9.640 | 9.730 | 9.440 | 9.670 | 71,693 | -0.01(-0.10%) |
Apr 29, 2022 | 9.825 | 9.834 | 9.680 | 9.680 | 81,490 | -0.15(-1.53%) |
Apr 28, 2022 | 9.750 | 9.870 | 9.750 | 9.830 | 64,257 | +0.17(+1.76%) |
Apr 27, 2022 | 9.650 | 9.830 | 9.620 | 9.660 | 41,356 | +0.02(+0.21%) |
Apr 26, 2022 | 9.640 | 9.680 | 9.600 | 9.640 | 34,135 | -0.22(-2.23%) |
Apr 25, 2022 | 9.900 | 9.900 | 9.740 | 9.860 | 22,279 | -0.02(-0.20%) |
Apr 22, 2022 | 9.870 | 9.940 | 9.870 | 9.880 | 55,184 | +0.01(+0.10%) |
Apr 21, 2022 | 9.895 | 9.925 | 9.850 | 9.870 | 45,352 | -0.06(-0.60%) |
Apr 20, 2022 | 9.920 | 10.00 | 9.920 | 9.930 | 39,023 | +0.02(+0.19%) |
Apr 19, 2022 | 9.770 | 9.920 | 9.770 | 9.911 | 49,069 | +0.09(+0.90%) |
Apr 18, 2022 | 9.785 | 9.900 | 9.570 | 9.822 | 26,937 | -0.05(-0.48%) |
Apr 14, 2022 | 9.570 | 9.890 | 9.570 | 9.870 | 36,119 | -0.08(-0.80%) |
Apr 13, 2022 | 10.14 | 10.14 | 9.810 | 9.950 | 78,381 | +0.05(+0.51%) |
Apr 12, 2022 | 9.720 | 10.00 | 9.720 | 9.900 | 50,455 | -0.12(-1.20%) |
Apr 11, 2022 | 10.15 | 10.15 | 9.950 | 10.02 | 33,551 | +0.03(+0.30%) |
Apr 08, 2022 | 9.930 | 10.02 | 9.910 | 9.990 | 101,217 | +0.06(+0.60%) |
Apr 07, 2022 | 9.970 | 9.980 | 9.925 | 9.930 | 144,429 | -0.00(-0.01%) |
Apr 06, 2022 | 10.09 | 10.09 | 9.660 | 9.931 | 175,955 | -0.04(-0.39%) |
Apr 05, 2022 | 9.960 | 10.00 | 9.930 | 9.970 | 145,658 | -0.02(-0.25%) |
Apr 04, 2022 | 10.00 | 10.03 | 9.660 | 9.995 | 85,793 | -0.06(-0.55%) |
Apr 01, 2022 | 10.04 | 10.06 | 10.00 | 10.05 | 101,138 | +0.12(+1.21%) |
Mar 31, 2022 | 9.960 | 10.02 | 9.930 | 9.930 | 93,287 | -0.02(-0.20%) |
Mar 30, 2022 | 9.950 | 9.950 | 9.920 | 9.950 | 50,580 | +0.15(+1.53%) |
Mar 29, 2022 | 9.760 | 9.900 | 9.750 | 9.800 | 39,563 | +0.13(+1.34%) |
Mar 28, 2022 | 9.670 | 9.680 | 9.580 | 9.670 | 40,002 | +0.01(+0.10%) |
Mar 25, 2022 | 9.648 | 9.670 | 9.590 | 9.660 | 53,066 | +0.12(+1.26%) |
Mar 24, 2022 | 9.640 | 9.640 | 9.510 | 9.540 | 24,831 | +0.06(+0.63%) |
Mar 23, 2022 | 9.670 | 9.670 | 9.480 | 9.480 | 85,746 | -0.06(-0.63%) |
Mar 22, 2022 | 9.514 | 9.580 | 9.500 | 9.540 | 70,261 | +0.07(+0.74%) |
Mar 21, 2022 | 9.420 | 9.470 | 9.400 | 9.470 | 36,754 | -0.09(-0.94%) |
Mar 18, 2022 | 9.430 | 9.580 | 9.410 | 9.560 | 124,983 | +0.13(+1.38%) |
Mar 17, 2022 | 9.510 | 9.595 | 9.350 | 9.430 | 92,671 | -0.12(-1.26%) |
Mar 16, 2022 | 9.270 | 9.557 | 9.210 | 9.550 | 199,608 | +0.40(+4.37%) |
Mar 15, 2022 | 8.890 | 9.180 | 8.890 | 9.150 | 276,667 | -0.11(-1.21%) |
Mar 14, 2022 | 9.060 | 9.440 | 9.060 | 9.262 | 115,619 | -0.05(-0.52%) |
Mar 11, 2022 | 9.493 | 9.493 | 9.300 | 9.310 | 75,855 | -0.04(-0.39%) |
Mar 10, 2022 | 9.250 | 9.370 | 9.250 | 9.346 | 72,136 | +0.10(+1.04%) |
Mar 09, 2022 | 9.000 | 9.350 | 9.000 | 9.250 | 107,963 | -0.04(-0.43%) |
Mar 08, 2022 | 9.320 | 9.410 | 9.220 | 9.290 | 67,132 | -0.05(-0.54%) |
Mar 07, 2022 | 9.500 | 9.500 | 9.300 | 9.340 | 143,272 | -0.19(-2.02%) |
Mar 04, 2022 | 9.522 | 9.550 | 9.440 | 9.533 | 78,672 | +0.03(+0.35%) |
Mar 03, 2022 | 9.440 | 9.630 | 9.420 | 9.500 | 68,482 | +0.00(+0.00%) |
Mar 02, 2022 | 9.515 | 9.530 | 9.470 | 9.500 | 49,017 | -0.05(-0.52%) |
Mar 01, 2022 | 9.560 | 9.610 | 9.500 | 9.550 | 101,768 | -0.13(-1.34%) |
Feb 28, 2022 | 9.590 | 9.720 | 9.590 | 9.680 | 50,315 | -0.06(-0.59%) |
Feb 25, 2022 | 9.650 | 9.750 | 9.660 | 9.738 | 137,814 | +0.04(+0.44%) |
Feb 24, 2022 | 9.390 | 9.720 | 9.390 | 9.694 | 95,084 | -0.16(-1.58%) |
Feb 23, 2022 | 9.920 | 9.920 | 9.830 | 9.850 | 78,665 | -0.15(-1.50%) |
Feb 22, 2022 | 9.650 | 10.00 | 9.650 | 10.00 | 27,301 | -0.01(-0.14%) |
Feb 18, 2022 | 10.01 | 0 | +0.06(+0.64%) | |||
Feb 17, 2022 | 9.650 | 9.980 | 9.650 | 9.950 | 72,748 | -0.10(-1.00%) |
Feb 16, 2022 | 10.07 | 10.10 | 10.02 | 10.05 | 31,686 | +0.16(+1.59%) |
Feb 15, 2022 | 9.880 | 9.900 | 9.840 | 9.893 | 22,741 | -0.22(-2.15%) |
Feb 14, 2022 | 10.20 | 10.30 | 10.08 | 10.11 | 91,034 | -0.05(-0.49%) |
Feb 11, 2022 | 10.19 | 10.23 | 10.15 | 10.16 | 74,336 | +0.03(+0.30%) |
Feb 10, 2022 | 10.41 | 10.41 | 10.07 | 10.13 | 686,000 | +0.06(+0.60%) |
Feb 09, 2022 | 10.05 | 10.09 | 10.04 | 10.07 | 37,733 | +0.01(+0.10%) |
Feb 08, 2022 | 10.38 | 10.38 | 9.980 | 10.06 | 42,526 | +0.14(+1.41%) |
Feb 07, 2022 | 10.27 | 10.27 | 9.910 | 9.920 | 41,471 | +0.16(+1.64%) |
Feb 04, 2022 | 9.760 | 9.800 | 9.728 | 9.760 | 54,520 | +0.01(+0.10%) |
Feb 03, 2022 | 9.780 | 9.700 | 9.750 | 40,552 | -0.03(-0.31%) | |
Feb 02, 2022 | 10.19 | 10.19 | 9.724 | 9.780 | 41,766 | +0.04(+0.41%) |
Feb 01, 2022 | 10.05 | 10.10 | 9.690 | 9.740 | 50,387 | +0.03(+0.31%) |
Jan 31, 2022 | 9.650 | 9.740 | 9.650 | 9.710 | 75,940 | +0.02(+0.24%) |
Jan 28, 2022 | 9.660 | 9.700 | 9.650 | 9.687 | 70,383 | +0.06(+0.59%) |
Jan 27, 2022 | 9.600 | 9.680 | 9.600 | 9.630 | 20,234 | +0.01(+0.12%) |
Jan 26, 2022 | 9.620 | 9.698 | 9.600 | 9.618 | 135,039 | -0.07(-0.69%) |
Jan 25, 2022 | 9.660 | 9.850 | 9.630 | 9.685 | 89,861 | +0.07(+0.68%) |
Jan 24, 2022 | 9.460 | 9.625 | 9.460 | 9.620 | 93,342 | +0.02(+0.21%) |
Jan 21, 2022 | 9.610 | 9.920 | 9.560 | 9.600 | 60,956 | +0.02(+0.21%) |
Jan 20, 2022 | 9.610 | 9.660 | 9.580 | 9.580 | 121,194 | -0.01(-0.10%) |
Jan 19, 2022 | 9.460 | 9.670 | 9.460 | 9.590 | 58,580 | +0.08(+0.84%) |
Jan 18, 2022 | 9.250 | 9.593 | 9.250 | 9.510 | 46,025 | -0.13(-1.35%) |
Jan 14, 2022 | 9.640 | 0 | -0.01(-0.10%) | |||
Jan 13, 2022 | 9.760 | 9.760 | 9.600 | 9.650 | 62,507 | +0.07(+0.75%) |
Jan 12, 2022 | 9.730 | 9.730 | 9.500 | 9.578 | 23,106 | +0.02(+0.19%) |
Jan 11, 2022 | 9.560 | 9.560 | 9.510 | 9.560 | 84,728 | +0.04(+0.45%) |
Jan 10, 2022 | 9.450 | 9.523 | 9.440 | 9.518 | 112,825 | +0.06(+0.61%) |
Jan 07, 2022 | 9.380 | 9.480 | 9.380 | 9.460 | 45,158 | +0.21(+2.27%) |
Jan 06, 2022 | 9.280 | 9.320 | 9.220 | 9.250 | 31,572 | -0.07(-0.75%) |
Jan 05, 2022 | 9.230 | 9.370 | 9.230 | 9.320 | 42,894 | +0.12(+1.35%) |
Jan 04, 2022 | 9.100 | 9.240 | 9.100 | 9.196 | 44,034 | +0.15(+1.61%) |
Jan 03, 2022 | 9.050 | 9.060 | 9.000 | 9.050 | 19,458 | +0.12(+1.34%) |
Dec 31, 2021 | 8.902 | 9.100 | 8.900 | 8.930 | 19,482 | -0.09(-1.03%) |
Dec 30, 2021 | 8.940 | 9.050 | 8.940 | 9.023 | 68,714 | +0.07(+0.81%) |
Dec 29, 2021 | 8.954 | 8.954 | 8.919 | 8.950 | 26,902 | +0.05(+0.62%) |
Dec 28, 2021 | 8.840 | 8.930 | 8.840 | 8.895 | 80,397 | +0.07(+0.79%) |
Dec 27, 2021 | 8.800 | 8.850 | 8.800 | 8.825 | 54,303 | +0.04(+0.51%) |
Dec 23, 2021 | 8.860 | 8.860 | 8.760 | 8.780 | 93,684 | -0.01(-0.11%) |
Dec 22, 2021 | 8.750 | 8.800 | 8.750 | 8.790 | 59,808 | +0.04(+0.46%) |
Dec 21, 2021 | 8.860 | 8.860 | 8.700 | 8.750 | 140,562 | +0.00(+0.00%) |
Dec 20, 2021 | 8.750 | 8.800 | 8.750 | 8.750 | 121,707 | +0.04(+0.46%) |
Dec 17, 2021 | 8.704 | 8.760 | 8.680 | 8.710 | 45,534 | +0.03(+0.35%) |
Dec 16, 2021 | 8.630 | 8.723 | 8.630 | 8.680 | 85,571 | -0.05(-0.57%) |
Dec 15, 2021 | 8.730 | 8.770 | 8.697 | 8.730 | 78,043 | +0.01(+0.11%) |
Dec 14, 2021 | 8.740 | 8.740 | 8.650 | 8.720 | 76,580 | -0.02(-0.23%) |
Dec 13, 2021 | 8.720 | 8.750 | 8.720 | 8.740 | 71,769 | -0.05(-0.57%) |
Dec 10, 2021 | 8.860 | 8.860 | 8.750 | 8.790 | 158,809 | +0.04(+0.43%) |
Dec 09, 2021 | 8.790 | 8.810 | 8.752 | 8.752 | 21,364 | -0.04(-0.43%) |
Dec 08, 2021 | 8.781 | 8.820 | 8.760 | 8.790 | 19,379 | -0.02(-0.23%) |
Dec 07, 2021 | 8.850 | 8.860 | 8.800 | 8.810 | 79,050 | -0.05(-0.56%) |
Dec 06, 2021 | 8.925 | 9.030 | 8.840 | 8.860 | 36,178 | +0.05(+0.62%) |
Dec 03, 2021 | 8.830 | 8.990 | 8.790 | 8.805 | 110,565 | +0.06(+0.74%) |
Dec 02, 2021 | 8.830 | 8.830 | 8.730 | 8.740 | 75,338 | +0.07(+0.81%) |
Dec 01, 2021 | 8.660 | 8.730 | 8.650 | 8.670 | 87,161 | +0.01(+0.12%) |
Nov 30, 2021 | 8.590 | 8.690 | 8.590 | 8.660 | 135,179 | -0.04(-0.46%) |
Nov 29, 2021 | 8.730 | 8.740 | 8.620 | 8.700 | 85,137 | -0.04(-0.40%) |
Nov 26, 2021 | 8.750 | 8.980 | 8.720 | 8.735 | 38,963 | -0.14(-1.57%) |
Nov 24, 2021 | 8.877 | 8.880 | 8.830 | 8.874 | 55,205 | +0.00(+0.05%) |
Nov 23, 2021 | 8.610 | 8.960 | 8.610 | 8.870 | 321,546 | -0.02(-0.22%) |
Nov 22, 2021 | 8.925 | 8.950 | 8.800 | 8.890 | 154,544 | +0.00(+0.00%) |
Nov 19, 2021 | 8.840 | 8.920 | 8.840 | 8.890 | 141,323 | +0.04(+0.40%) |
Nov 18, 2021 | 8.860 | 8.860 | 8.852 | 8.855 | 84,671 | +0.01(+0.06%) |
Nov 17, 2021 | 8.870 | 8.890 | 8.840 | 8.850 | 93,968 | -0.01(-0.11%) |
Nov 16, 2021 | 8.880 | 8.920 | 8.840 | 8.860 | 84,099 | -0.01(-0.11%) |
Nov 15, 2021 | 8.850 | 8.880 | 8.836 | 8.870 | 153,599 | +0.06(+0.68%) |
Nov 12, 2021 | 8.820 | 8.840 | 8.810 | 8.810 | 84,272 | -0.03(-0.34%) |
Nov 11, 2021 | 8.700 | 8.880 | 8.700 | 8.840 | 109,720 | +0.11(+1.26%) |
Nov 10, 2021 | 8.750 | 8.730 | 69,989 | -0.04(-0.46%) | ||
Nov 09, 2021 | 8.790 | 8.811 | 8.760 | 8.770 | 87,786 | -0.06(-0.68%) |
Nov 08, 2021 | 8.910 | 8.910 | 8.810 | 8.830 | 25,578 | +0.09(+1.03%) |
Nov 05, 2021 | 8.760 | 8.790 | 8.740 | 8.740 | 92,241 | -0.05(-0.57%) |
Nov 04, 2021 | 8.803 | 8.820 | 8.760 | 8.790 | 118,836 | -0.10(-1.12%) |
Nov 03, 2021 | 8.780 | 8.890 | 8.780 | 8.890 | 52,044 | +0.05(+0.57%) |
Nov 02, 2021 | 8.940 | 8.940 | 8.820 | 8.840 | 52,413 | -0.04(-0.45%) |