Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.520 | 4.660 | 4.520 | 4.540 | 168,236 | -0.06(-1.30%) |
Oct 28, 2022 | 4.690 | 4.810 | 4.470 | 4.600 | 497,736 | +0.09(+2.00%) |
Oct 27, 2022 | 4.580 | 4.600 | 4.440 | 4.510 | 324,336 | +0.01(+0.22%) |
Oct 26, 2022 | 4.410 | 4.680 | 4.370 | 4.500 | 238,155 | +0.09(+2.04%) |
Oct 25, 2022 | 4.300 | 4.500 | 4.300 | 4.410 | 326,277 | +0.11(+2.56%) |
Oct 24, 2022 | 4.390 | 4.390 | 4.260 | 4.300 | 248,859 | -0.10(-2.27%) |
Oct 21, 2022 | 4.340 | 4.430 | 4.263 | 4.400 | 209,570 | +0.06(+1.38%) |
Oct 20, 2022 | 4.280 | 4.520 | 4.260 | 4.340 | 228,655 | +0.02(+0.46%) |
Oct 19, 2022 | 4.330 | 4.365 | 4.230 | 4.320 | 181,810 | -0.05(-1.14%) |
Oct 18, 2022 | 4.440 | 4.605 | 4.280 | 4.370 | 298,522 | +0.03(+0.58%) |
Oct 17, 2022 | 4.300 | 4.485 | 4.250 | 4.345 | 297,841 | +0.04(+1.05%) |
Oct 14, 2022 | 4.550 | 4.570 | 4.290 | 4.300 | 287,457 | -0.25(-5.49%) |
Oct 13, 2022 | 4.300 | 4.570 | 4.170 | 4.550 | 276,893 | +0.22(+5.08%) |
Oct 12, 2022 | 4.540 | 4.540 | 4.320 | 4.330 | 378,386 | -0.26(-5.66%) |
Oct 11, 2022 | 4.600 | 4.710 | 4.430 | 4.590 | 393,694 | -0.03(-0.65%) |
Oct 10, 2022 | 5.110 | 5.150 | 4.610 | 4.620 | 784,744 | -0.51(-9.94%) |
Oct 07, 2022 | 5.250 | 5.335 | 5.100 | 5.130 | 360,501 | -0.19(-3.57%) |
Oct 06, 2022 | 5.300 | 5.489 | 5.240 | 5.320 | 362,245 | -0.02(-0.37%) |
Oct 05, 2022 | 5.530 | 5.575 | 5.250 | 5.340 | 654,166 | -0.19(-3.44%) |
Oct 04, 2022 | 6.240 | 6.260 | 5.365 | 5.530 | 1,623,403 | -1.48(-21.11%) |
Oct 03, 2022 | 6.870 | 7.120 | 6.790 | 7.010 | 200,913 | +0.31(+4.63%) |
Sep 30, 2022 | 6.790 | 6.940 | 6.690 | 6.700 | 140,827 | -0.10(-1.47%) |
Sep 29, 2022 | 6.850 | 6.910 | 6.680 | 6.800 | 112,383 | -0.20(-2.86%) |
Sep 28, 2022 | 6.870 | 7.070 | 6.780 | 7.000 | 174,199 | +0.18(+2.64%) |
Sep 27, 2022 | 6.690 | 6.950 | 6.690 | 6.820 | 259,703 | +0.21(+3.18%) |
Sep 26, 2022 | 6.630 | 6.890 | 6.540 | 6.610 | 212,097 | -0.14(-2.07%) |
Sep 23, 2022 | 7.060 | 7.072 | 6.690 | 6.750 | 343,278 | -0.39(-5.46%) |
Sep 22, 2022 | 7.190 | 7.290 | 7.020 | 7.140 | 268,753 | -0.14(-1.92%) |
Sep 21, 2022 | 7.620 | 7.710 | 7.260 | 7.280 | 493,866 | -0.46(-5.94%) |
Sep 20, 2022 | 7.650 | 7.820 | 7.542 | 7.740 | 212,928 | -0.01(-0.13%) |
Sep 19, 2022 | 7.630 | 7.770 | 7.570 | 7.750 | 246,397 | -0.03(-0.39%) |
Sep 16, 2022 | 7.810 | 7.810 | 7.510 | 7.780 | 350,640 | -0.12(-1.52%) |
Sep 15, 2022 | 8.070 | 8.100 | 7.860 | 7.900 | 158,812 | -0.22(-2.71%) |
Sep 14, 2022 | 8.200 | 8.260 | 7.970 | 8.120 | 262,801 | -0.07(-0.85%) |
Sep 13, 2022 | 8.470 | 8.610 | 8.180 | 8.190 | 239,305 | -0.49(-5.65%) |
Sep 12, 2022 | 8.730 | 8.820 | 8.530 | 8.680 | 383,323 | +0.03(+0.35%) |
Sep 09, 2022 | 8.460 | 8.790 | 8.420 | 8.650 | 255,098 | +0.27(+3.22%) |
Sep 08, 2022 | 8.140 | 8.480 | 8.016 | 8.380 | 220,596 | +0.11(+1.33%) |
Sep 07, 2022 | 8.050 | 8.340 | 7.955 | 8.270 | 201,181 | +0.27(+3.37%) |
Sep 06, 2022 | 8.250 | 8.300 | 7.895 | 8.000 | 290,907 | -0.33(-3.96%) |
Sep 02, 2022 | 8.690 | 8.690 | 8.220 | 8.330 | 183,551 | -0.28(-3.25%) |
Sep 01, 2022 | 8.510 | 8.630 | 8.276 | 8.610 | 285,917 | +0.02(+0.23%) |
Aug 31, 2022 | 9.050 | 9.050 | 8.580 | 8.590 | 271,445 | -0.34(-3.81%) |
Aug 30, 2022 | 9.160 | 9.170 | 8.760 | 8.930 | 221,964 | -0.17(-1.87%) |
Aug 29, 2022 | 9.080 | 9.220 | 8.951 | 9.100 | 194,506 | -0.04(-0.44%) |
Aug 26, 2022 | 9.640 | 9.669 | 9.100 | 9.140 | 347,002 | -0.55(-5.68%) |
Aug 25, 2022 | 9.290 | 9.780 | 9.232 | 9.690 | 395,529 | +0.40(+4.31%) |
Aug 24, 2022 | 9.280 | 9.440 | 9.135 | 9.290 | 224,479 | +0.02(+0.22%) |
Aug 23, 2022 | 9.200 | 9.370 | 9.130 | 9.270 | 217,019 | +0.12(+1.31%) |
Aug 22, 2022 | 9.110 | 9.220 | 8.910 | 9.150 | 290,074 | +0.02(+0.22%) |
Aug 19, 2022 | 9.480 | 9.485 | 9.030 | 9.130 | 311,848 | -0.52(-5.39%) |
Aug 18, 2022 | 9.200 | 9.700 | 9.145 | 9.650 | 367,370 | +0.43(+4.66%) |
Aug 17, 2022 | 9.350 | 9.350 | 8.960 | 9.220 | 230,411 | -0.30(-3.15%) |
Aug 16, 2022 | 9.600 | 9.610 | 9.450 | 9.520 | 142,183 | -0.09(-0.94%) |
Aug 15, 2022 | 9.490 | 9.640 | 9.341 | 9.610 | 262,871 | +0.11(+1.16%) |
Aug 12, 2022 | 9.230 | 9.540 | 9.102 | 9.500 | 278,372 | +0.30(+3.26%) |
Aug 11, 2022 | 9.850 | 9.930 | 9.180 | 9.200 | 333,604 | -0.54(-5.54%) |
Aug 10, 2022 | 9.330 | 9.940 | 9.260 | 9.740 | 725,963 | +0.73(+8.10%) |
Aug 09, 2022 | 8.570 | 9.040 | 8.440 | 9.010 | 878,478 | +0.27(+3.09%) |
Aug 08, 2022 | 8.710 | 8.830 | 8.350 | 8.740 | 445,126 | -0.03(-0.34%) |
Aug 05, 2022 | 9.240 | 9.240 | 8.660 | 8.770 | 419,651 | -0.53(-5.70%) |
Aug 04, 2022 | 9.350 | 9.700 | 9.261 | 9.300 | 567,827 | -0.02(-0.21%) |
Aug 03, 2022 | 9.200 | 9.320 | 9.071 | 9.320 | 422,488 | +0.16(+1.75%) |
Aug 02, 2022 | 9.110 | 9.340 | 8.860 | 9.160 | 508,948 | -0.05(-0.54%) |
Aug 01, 2022 | 8.480 | 9.550 | 8.480 | 9.210 | 1,075,174 | +0.44(+5.02%) |
Jul 29, 2022 | 8.000 | 8.850 | 7.860 | 8.770 | 1,590,717 | +1.75(+24.93%) |
Jul 28, 2022 | 7.040 | 7.060 | 6.840 | 7.020 | 154,157 | +0.03(+0.43%) |
Jul 27, 2022 | 6.690 | 7.010 | 6.690 | 6.990 | 183,141 | +0.34(+5.11%) |
Jul 26, 2022 | 6.640 | 6.670 | 6.550 | 6.650 | 47,092 | -0.02(-0.30%) |
Jul 25, 2022 | 6.680 | 6.680 | 6.550 | 6.670 | 78,368 | +0.00(+0.00%) |
Jul 22, 2022 | 6.790 | 6.800 | 6.570 | 6.670 | 108,376 | -0.11(-1.62%) |
Jul 21, 2022 | 6.780 | 6.800 | 6.650 | 6.780 | 63,371 | +0.05(+0.74%) |
Jul 20, 2022 | 6.470 | 6.770 | 6.430 | 6.730 | 112,508 | +0.26(+4.02%) |
Jul 19, 2022 | 6.480 | 6.620 | 6.420 | 6.470 | 125,832 | +0.11(+1.73%) |
Jul 18, 2022 | 6.600 | 6.650 | 6.360 | 6.360 | 57,609 | -0.16(-2.45%) |
Jul 15, 2022 | 6.350 | 6.550 | 6.350 | 6.520 | 143,090 | +0.23(+3.66%) |
Jul 14, 2022 | 6.180 | 6.300 | 6.000 | 6.290 | 91,066 | +0.11(+1.78%) |
Jul 13, 2022 | 6.100 | 6.240 | 6.080 | 6.180 | 108,560 | -0.05(-0.80%) |
Jul 12, 2022 | 5.970 | 6.350 | 5.970 | 6.230 | 301,605 | +0.37(+6.31%) |
Jul 11, 2022 | 5.980 | 5.990 | 5.835 | 5.860 | 91,180 | -0.17(-2.82%) |
Jul 08, 2022 | 5.900 | 6.040 | 5.900 | 6.030 | 79,866 | +0.07(+1.17%) |
Jul 07, 2022 | 5.950 | 6.090 | 5.880 | 5.960 | 118,742 | +0.14(+2.41%) |
Jul 06, 2022 | 5.680 | 5.890 | 5.670 | 5.820 | 94,383 | +0.12(+2.11%) |
Jul 05, 2022 | 5.590 | 5.725 | 5.565 | 5.700 | 132,875 | -0.03(-0.52%) |
Jul 01, 2022 | 5.750 | 5.800 | 5.660 | 5.730 | 241,200 | -0.13(-2.22%) |
Jun 30, 2022 | 5.680 | 5.860 | 5.680 | 5.860 | 141,307 | +0.08(+1.38%) |
Jun 29, 2022 | 5.870 | 5.870 | 5.700 | 5.780 | 208,338 | -0.13(-2.20%) |
Jun 28, 2022 | 6.260 | 6.300 | 5.895 | 5.910 | 116,106 | -0.35(-5.59%) |
Jun 27, 2022 | 6.380 | 6.400 | 6.120 | 6.260 | 171,547 | +0.07(+1.13%) |
Jun 24, 2022 | 5.980 | 6.230 | 5.910 | 6.190 | 264,950 | +0.22(+3.69%) |
Jun 23, 2022 | 5.940 | 6.020 | 5.830 | 5.970 | 185,626 | +0.06(+1.02%) |
Jun 22, 2022 | 5.760 | 5.980 | 5.760 | 5.910 | 102,454 | +0.04(+0.68%) |
Jun 21, 2022 | 5.670 | 5.885 | 5.660 | 5.870 | 173,628 | +0.26(+4.63%) |
Jun 17, 2022 | 5.520 | 5.715 | 5.520 | 5.610 | 202,620 | +0.08(+1.45%) |
Jun 16, 2022 | 5.520 | 5.600 | 5.395 | 5.530 | 219,686 | -0.20(-3.49%) |
Jun 15, 2022 | 5.590 | 5.840 | 5.570 | 5.730 | 197,458 | +0.14(+2.50%) |
Jun 14, 2022 | 5.420 | 5.620 | 5.375 | 5.590 | 114,814 | +0.23(+4.29%) |
Jun 13, 2022 | 5.520 | 5.540 | 5.300 | 5.360 | 138,967 | -0.38(-6.62%) |
Jun 10, 2022 | 5.760 | 5.880 | 5.670 | 5.740 | 127,249 | -0.16(-2.71%) |
Jun 09, 2022 | 5.870 | 6.010 | 5.820 | 5.900 | 108,915 | +0.02(+0.34%) |
Jun 08, 2022 | 6.030 | 6.055 | 5.800 | 5.880 | 118,452 | -0.12(-2.00%) |
Jun 07, 2022 | 6.040 | 6.090 | 5.920 | 6.000 | 200,511 | -0.15(-2.44%) |
Jun 06, 2022 | 6.020 | 6.290 | 6.010 | 6.150 | 257,510 | +0.29(+4.95%) |
Jun 03, 2022 | 6.030 | 6.030 | 5.790 | 5.860 | 121,236 | -0.23(-3.78%) |
Jun 02, 2022 | 5.760 | 6.140 | 5.750 | 6.090 | 169,457 | +0.36(+6.28%) |
Jun 01, 2022 | 5.910 | 6.020 | 5.670 | 5.730 | 232,541 | -0.12(-2.05%) |
May 31, 2022 | 5.780 | 5.900 | 5.640 | 5.850 | 180,948 | +0.06(+1.04%) |
May 27, 2022 | 5.570 | 5.840 | 5.515 | 5.790 | 141,212 | +0.30(+5.46%) |
May 26, 2022 | 5.220 | 5.580 | 5.210 | 5.490 | 145,158 | +0.27(+5.17%) |
May 25, 2022 | 5.110 | 5.310 | 5.095 | 5.220 | 129,732 | +0.08(+1.56%) |
May 24, 2022 | 5.090 | 5.200 | 4.970 | 5.140 | 165,399 | -0.02(-0.39%) |
May 23, 2022 | 5.210 | 5.300 | 5.120 | 5.160 | 131,813 | -0.04(-0.77%) |
May 20, 2022 | 5.380 | 5.440 | 5.013 | 5.200 | 171,012 | -0.05(-0.95%) |
May 19, 2022 | 5.250 | 5.420 | 5.220 | 5.250 | 204,993 | -0.01(-0.19%) |
May 18, 2022 | 5.420 | 5.560 | 5.220 | 5.260 | 163,276 | -0.25(-4.54%) |
May 17, 2022 | 5.430 | 5.595 | 5.410 | 5.510 | 139,517 | +0.19(+3.57%) |
May 16, 2022 | 5.400 | 5.470 | 5.300 | 5.320 | 145,991 | -0.15(-2.74%) |
May 13, 2022 | 5.290 | 5.620 | 5.240 | 5.470 | 217,029 | +0.29(+5.60%) |
May 12, 2022 | 5.210 | 5.380 | 5.000 | 5.180 | 289,261 | -0.13(-2.45%) |
May 11, 2022 | 5.450 | 5.685 | 5.270 | 5.310 | 164,435 | -0.16(-2.93%) |
May 10, 2022 | 5.520 | 5.540 | 5.230 | 5.470 | 184,746 | +0.04(+0.74%) |
May 09, 2022 | 5.630 | 5.694 | 5.400 | 5.430 | 191,895 | -0.30(-5.24%) |
May 06, 2022 | 5.810 | 5.870 | 5.650 | 5.730 | 90,932 | -0.14(-2.39%) |
May 05, 2022 | 6.030 | 6.030 | 5.730 | 5.870 | 97,160 | -0.29(-4.71%) |
May 04, 2022 | 6.090 | 6.192 | 5.780 | 6.160 | 112,399 | +0.12(+1.99%) |
May 03, 2022 | 5.850 | 6.150 | 5.780 | 6.040 | 151,817 | +0.12(+2.03%) |
May 02, 2022 | 5.950 | 6.110 | 5.810 | 5.920 | 207,963 | +0.02(+0.34%) |
Apr 29, 2022 | 6.300 | 6.467 | 5.800 | 5.900 | 229,286 | -0.05(-0.84%) |
Apr 28, 2022 | 5.810 | 6.030 | 5.710 | 5.950 | 119,135 | +0.19(+3.30%) |
Apr 27, 2022 | 5.680 | 5.850 | 5.680 | 5.760 | 146,556 | -0.01(-0.17%) |
Apr 26, 2022 | 6.040 | 6.040 | 5.730 | 5.770 | 124,143 | -0.34(-5.56%) |
Apr 25, 2022 | 6.100 | 6.210 | 6.020 | 6.110 | 154,099 | +0.00(+0.00%) |
Apr 22, 2022 | 6.090 | 6.260 | 6.090 | 6.110 | 93,612 | -0.02(-0.33%) |
Apr 21, 2022 | 6.350 | 6.440 | 6.090 | 6.130 | 140,089 | -0.18(-2.85%) |
Apr 20, 2022 | 6.450 | 6.540 | 6.290 | 6.310 | 119,289 | -0.14(-2.17%) |
Apr 19, 2022 | 6.390 | 6.530 | 6.325 | 6.450 | 86,397 | +0.06(+0.94%) |
Apr 18, 2022 | 6.290 | 6.470 | 6.210 | 6.390 | 96,566 | +0.05(+0.79%) |
Apr 14, 2022 | 6.500 | 6.600 | 6.290 | 6.340 | 102,592 | -0.12(-1.86%) |
Apr 13, 2022 | 6.460 | 6.610 | 6.440 | 6.460 | 99,757 | +0.03(+0.47%) |
Apr 12, 2022 | 6.370 | 6.475 | 6.290 | 6.430 | 215,171 | +0.19(+3.04%) |
Apr 11, 2022 | 6.250 | 6.350 | 6.070 | 6.240 | 91,343 | -0.09(-1.42%) |
Apr 08, 2022 | 6.500 | 6.500 | 6.310 | 6.330 | 112,210 | -0.18(-2.76%) |
Apr 07, 2022 | 6.620 | 6.700 | 6.440 | 6.510 | 77,816 | -0.09(-1.36%) |
Apr 06, 2022 | 6.730 | 6.750 | 6.410 | 6.600 | 244,810 | -0.18(-2.65%) |
Apr 05, 2022 | 7.040 | 7.040 | 6.650 | 6.780 | 149,593 | -0.26(-3.69%) |
Apr 04, 2022 | 6.890 | 7.080 | 6.840 | 7.040 | 119,045 | +0.14(+2.03%) |
Apr 01, 2022 | 7.020 | 7.100 | 6.800 | 6.900 | 130,625 | -0.12(-1.71%) |
Mar 31, 2022 | 7.230 | 7.230 | 6.975 | 7.020 | 122,072 | -0.22(-3.04%) |
Mar 30, 2022 | 7.430 | 7.500 | 7.190 | 7.240 | 109,820 | -0.22(-2.95%) |
Mar 29, 2022 | 7.390 | 7.510 | 7.320 | 7.460 | 197,929 | +0.15(+2.05%) |
Mar 28, 2022 | 7.250 | 7.310 | 6.960 | 7.310 | 94,057 | +0.09(+1.25%) |
Mar 25, 2022 | 7.320 | 7.350 | 7.210 | 7.220 | 86,853 | -0.12(-1.63%) |
Mar 24, 2022 | 7.200 | 7.350 | 7.050 | 7.340 | 75,727 | +0.14(+1.94%) |
Mar 23, 2022 | 7.100 | 7.450 | 7.000 | 7.200 | 102,100 | -0.14(-1.91%) |
Mar 22, 2022 | 7.180 | 7.370 | 7.170 | 7.340 | 81,014 | +0.19(+2.66%) |
Mar 21, 2022 | 7.190 | 7.254 | 7.030 | 7.150 | 98,146 | -0.10(-1.38%) |
Mar 18, 2022 | 7.070 | 7.320 | 6.980 | 7.250 | 230,001 | +0.15(+2.11%) |
Mar 17, 2022 | 7.020 | 7.190 | 6.930 | 7.100 | 103,932 | +0.04(+0.57%) |
Mar 16, 2022 | 6.670 | 7.080 | 6.600 | 7.060 | 169,120 | +0.55(+8.45%) |
Mar 15, 2022 | 6.380 | 6.520 | 6.200 | 6.510 | 216,582 | +0.13(+2.04%) |
Mar 14, 2022 | 6.840 | 6.840 | 6.330 | 6.380 | 153,497 | -0.46(-6.73%) |
Mar 11, 2022 | 7.320 | 7.340 | 6.820 | 6.840 | 148,237 | -0.44(-6.04%) |
Mar 10, 2022 | 7.210 | 7.300 | 7.050 | 7.280 | 102,353 | -0.01(-0.14%) |
Mar 09, 2022 | 7.150 | 7.330 | 7.130 | 7.290 | 145,172 | +0.37(+5.35%) |
Mar 08, 2022 | 6.790 | 7.200 | 6.700 | 6.920 | 159,858 | +0.17(+2.52%) |
Mar 07, 2022 | 7.000 | 7.139 | 6.740 | 6.750 | 131,900 | -0.22(-3.16%) |
Mar 04, 2022 | 7.100 | 7.250 | 6.800 | 6.970 | 199,120 | -0.28(-3.86%) |
Mar 03, 2022 | 7.440 | 7.572 | 7.160 | 7.250 | 96,035 | -0.26(-3.46%) |
Mar 02, 2022 | 7.260 | 7.550 | 7.245 | 7.510 | 111,968 | +0.34(+4.74%) |
Mar 01, 2022 | 7.450 | 7.560 | 7.070 | 7.170 | 161,973 | -0.28(-3.76%) |
Feb 28, 2022 | 7.250 | 7.610 | 7.250 | 7.450 | 152,906 | +0.11(+1.50%) |
Feb 25, 2022 | 7.300 | 7.350 | 7.130 | 7.340 | 178,307 | +0.09(+1.24%) |
Feb 24, 2022 | 6.510 | 7.280 | 6.390 | 7.250 | 250,960 | +0.38(+5.53%) |
Feb 23, 2022 | 7.320 | 7.370 | 6.820 | 6.870 | 156,431 | -0.35(-4.85%) |
Feb 22, 2022 | 7.240 | 7.420 | 7.200 | 7.220 | 184,599 | -0.23(-3.09%) |
Feb 18, 2022 | 7.450 | 0 | -0.16(-2.10%) | |||
Feb 17, 2022 | 7.900 | 7.945 | 7.360 | 7.610 | 293,209 | -0.32(-4.04%) |
Feb 16, 2022 | 7.760 | 7.970 | 7.520 | 7.930 | 138,889 | +0.10(+1.28%) |
Feb 15, 2022 | 7.410 | 7.950 | 7.400 | 7.830 | 167,589 | +0.55(+7.55%) |
Feb 14, 2022 | 7.280 | 7.490 | 7.200 | 7.280 | 91,343 | -0.03(-0.41%) |
Feb 11, 2022 | 7.610 | 7.690 | 7.170 | 7.310 | 153,811 | -0.29(-3.82%) |
Feb 10, 2022 | 7.520 | 7.920 | 7.520 | 7.600 | 193,661 | -0.12(-1.55%) |
Feb 09, 2022 | 7.620 | 7.780 | 7.520 | 7.720 | 161,973 | +0.20(+2.66%) |
Feb 08, 2022 | 7.320 | 7.530 | 7.320 | 7.520 | 118,804 | +0.16(+2.17%) |
Feb 07, 2022 | 7.090 | 7.530 | 7.090 | 7.360 | 229,464 | +0.31(+4.40%) |
Feb 04, 2022 | 7.100 | 7.140 | 6.930 | 7.050 | 131,500 | -0.05(-0.70%) |
Feb 03, 2022 | 7.190 | 7.080 | 7.100 | 224,350 | -0.29(-3.92%) | |
Feb 02, 2022 | 7.600 | 7.600 | 7.310 | 7.390 | 165,722 | -0.08(-1.07%) |
Feb 01, 2022 | 7.480 | 7.696 | 7.360 | 7.470 | 193,886 | -0.02(-0.27%) |
Jan 31, 2022 | 7.080 | 7.500 | 7.490 | 184,467 | +0.43(+6.09%) | |
Jan 28, 2022 | 6.710 | 7.070 | 6.470 | 7.060 | 302,019 | +0.30(+4.44%) |
Jan 27, 2022 | 7.220 | 7.250 | 6.740 | 6.760 | 244,141 | -0.35(-4.92%) |
Jan 26, 2022 | 7.350 | 7.515 | 7.050 | 7.110 | 164,481 | -0.09(-1.25%) |
Jan 25, 2022 | 7.260 | 7.310 | 7.090 | 7.200 | 211,099 | -0.25(-3.36%) |
Jan 24, 2022 | 7.350 | 7.470 | 6.930 | 7.450 | 280,823 | -0.09(-1.19%) |
Jan 21, 2022 | 7.550 | 7.920 | 7.460 | 7.540 | 194,928 | -0.13(-1.69%) |
Jan 20, 2022 | 7.860 | 8.140 | 7.660 | 7.670 | 176,838 | -0.14(-1.79%) |
Jan 19, 2022 | 8.190 | 8.270 | 7.806 | 7.810 | 163,844 | -0.32(-3.94%) |
Jan 18, 2022 | 8.370 | 8.450 | 8.080 | 8.130 | 171,928 | -0.41(-4.80%) |
Jan 14, 2022 | 8.540 | 0 | +0.09(+1.07%) | |||
Jan 13, 2022 | 9.020 | 9.110 | 8.430 | 8.450 | 274,614 | -0.44(-4.95%) |
Jan 12, 2022 | 8.960 | 9.140 | 8.730 | 8.890 | 206,181 | +0.05(+0.57%) |
Jan 11, 2022 | 8.850 | 9.040 | 8.720 | 8.840 | 203,653 | -0.03(-0.34%) |
Jan 10, 2022 | 8.460 | 8.890 | 8.130 | 8.870 | 408,851 | +0.46(+5.47%) |
Jan 07, 2022 | 8.630 | 8.675 | 8.350 | 8.410 | 165,227 | -0.19(-2.21%) |
Jan 06, 2022 | 8.720 | 9.090 | 8.510 | 8.600 | 163,600 | -0.07(-0.81%) |
Jan 05, 2022 | 9.130 | 9.300 | 8.630 | 8.670 | 187,327 | -0.48(-5.25%) |
Jan 04, 2022 | 9.130 | 9.240 | 8.800 | 9.150 | 373,760 | +0.10(+1.10%) |
Jan 03, 2022 | 8.940 | 9.130 | 8.860 | 9.050 | 145,547 | +0.24(+2.72%) |
Dec 31, 2021 | 8.620 | 9.100 | 8.610 | 8.810 | 458,697 | +0.17(+1.97%) |
Dec 30, 2021 | 8.560 | 8.810 | 8.560 | 8.640 | 143,215 | +0.08(+0.93%) |
Dec 29, 2021 | 8.560 | 8.700 | 8.480 | 8.560 | 149,967 | -0.03(-0.35%) |
Dec 28, 2021 | 8.770 | 8.770 | 8.560 | 8.590 | 128,627 | -0.18(-2.05%) |
Dec 27, 2021 | 8.810 | 8.890 | 8.640 | 8.770 | 150,828 | -0.03(-0.34%) |
Dec 23, 2021 | 8.530 | 8.949 | 8.530 | 8.800 | 253,242 | +0.26(+3.04%) |
Dec 22, 2021 | 8.630 | 8.630 | 8.330 | 8.540 | 205,946 | -0.09(-1.04%) |
Dec 21, 2021 | 8.290 | 8.650 | 8.260 | 8.630 | 295,640 | +0.55(+6.81%) |
Dec 20, 2021 | 8.130 | 8.160 | 7.830 | 8.080 | 228,317 | -0.12(-1.46%) |
Dec 17, 2021 | 7.890 | 8.300 | 7.830 | 8.200 | 315,709 | +0.37(+4.73%) |
Dec 16, 2021 | 8.280 | 8.450 | 7.750 | 7.830 | 201,406 | -0.36(-4.40%) |
Dec 15, 2021 | 7.890 | 8.260 | 7.640 | 8.190 | 305,060 | +0.33(+4.20%) |
Dec 14, 2021 | 7.830 | 7.970 | 7.750 | 7.860 | 259,222 | -0.10(-1.26%) |
Dec 13, 2021 | 8.210 | 8.250 | 7.930 | 7.960 | 147,270 | -0.33(-3.98%) |
Dec 10, 2021 | 8.650 | 8.790 | 8.140 | 8.290 | 156,483 | -0.25(-2.93%) |
Dec 09, 2021 | 8.530 | 8.672 | 8.440 | 8.540 | 277,697 | -0.01(-0.12%) |
Dec 08, 2021 | 8.470 | 8.630 | 8.290 | 8.550 | 77,743 | +0.06(+0.71%) |
Dec 07, 2021 | 8.160 | 8.665 | 8.150 | 8.490 | 208,264 | +0.54(+6.79%) |
Dec 06, 2021 | 7.850 | 8.070 | 7.591 | 7.950 | 187,217 | +0.09(+1.15%) |
Dec 03, 2021 | 8.140 | 8.150 | 7.770 | 7.860 | 184,015 | -0.23(-2.84%) |
Dec 02, 2021 | 7.960 | 8.180 | 7.850 | 8.090 | 290,393 | +0.06(+0.75%) |
Dec 01, 2021 | 8.430 | 8.715 | 7.990 | 8.030 | 292,381 | -0.19(-2.31%) |
Nov 30, 2021 | 8.160 | 8.400 | 7.913 | 8.220 | 222,390 | -0.05(-0.60%) |
Nov 29, 2021 | 8.370 | 8.490 | 8.212 | 8.270 | 129,595 | +0.12(+1.47%) |
Nov 26, 2021 | 8.380 | 8.490 | 8.040 | 8.150 | 225,309 | -0.53(-6.11%) |
Nov 24, 2021 | 8.550 | 8.750 | 8.400 | 8.680 | 131,473 | -0.01(-0.12%) |
Nov 23, 2021 | 8.620 | 8.880 | 8.490 | 8.690 | 160,467 | +0.02(+0.23%) |
Nov 22, 2021 | 8.900 | 9.150 | 8.670 | 8.670 | 265,184 | -0.14(-1.59%) |
Nov 19, 2021 | 8.690 | 8.900 | 8.690 | 8.810 | 131,526 | +0.05(+0.57%) |
Nov 18, 2021 | 8.890 | 8.770 | 8.700 | 8.760 | 392,547 | -0.03(-0.34%) |
Nov 17, 2021 | 9.020 | 9.050 | 8.720 | 8.790 | 179,778 | -0.20(-2.22%) |
Nov 16, 2021 | 9.080 | 9.140 | 8.960 | 8.990 | 204,380 | -0.18(-1.96%) |
Nov 15, 2021 | 9.230 | 9.330 | 9.000 | 9.170 | 232,308 | +0.06(+0.66%) |
Nov 12, 2021 | 9.080 | 9.176 | 9.010 | 9.110 | 155,296 | +0.07(+0.77%) |
Nov 11, 2021 | 8.810 | 9.130 | 8.800 | 9.040 | 173,225 | +0.31(+3.55%) |
Nov 10, 2021 | 8.960 | 8.730 | 245,405 | -0.40(-4.38%) | ||
Nov 09, 2021 | 9.340 | 9.400 | 8.900 | 9.130 | 197,774 | -0.19(-2.04%) |
Nov 08, 2021 | 9.300 | 9.449 | 9.250 | 9.320 | 183,699 | +0.10(+1.08%) |
Nov 05, 2021 | 9.270 | 9.600 | 9.070 | 9.220 | 310,106 | +0.05(+0.55%) |
Nov 04, 2021 | 8.920 | 9.300 | 8.870 | 9.170 | 532,522 | +0.42(+4.80%) |
Nov 03, 2021 | 8.490 | 8.815 | 8.400 | 8.750 | 174,344 | +0.20(+2.34%) |
Nov 02, 2021 | 8.430 | 8.630 | 8.320 | 8.550 | 186,069 | +0.04(+0.47%) |