Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.160 | 6.040 | 5.160 | 6.000 | 98,002 | +0.86(+16.73%) |
Oct 28, 2022 | 5.090 | 5.180 | 4.990 | 5.140 | 17,977 | +0.11(+2.19%) |
Oct 27, 2022 | 4.970 | 5.120 | 4.960 | 5.030 | 37,707 | +0.13(+2.65%) |
Oct 26, 2022 | 5.020 | 5.039 | 4.830 | 4.900 | 7,714 | -0.05(-1.01%) |
Oct 25, 2022 | 4.850 | 5.020 | 4.660 | 4.950 | 25,000 | +0.09(+1.85%) |
Oct 24, 2022 | 4.870 | 4.950 | 4.740 | 4.860 | 14,613 | -0.11(-2.21%) |
Oct 21, 2022 | 5.170 | 5.170 | 4.890 | 4.970 | 22,453 | -0.20(-3.87%) |
Oct 20, 2022 | 4.940 | 5.200 | 4.940 | 5.170 | 19,639 | +0.13(+2.58%) |
Oct 19, 2022 | 5.115 | 5.195 | 4.940 | 5.040 | 12,028 | -0.09(-1.75%) |
Oct 18, 2022 | 5.160 | 5.300 | 5.090 | 5.130 | 24,570 | +0.02(+0.39%) |
Oct 17, 2022 | 5.040 | 5.220 | 5.000 | 5.110 | 28,416 | +0.03(+0.59%) |
Oct 14, 2022 | 5.150 | 5.150 | 4.960 | 5.080 | 29,976 | -0.09(-1.74%) |
Oct 13, 2022 | 4.870 | 5.190 | 4.810 | 5.170 | 66,283 | +0.29(+5.94%) |
Oct 12, 2022 | 4.920 | 5.000 | 4.820 | 4.880 | 19,091 | +0.01(+0.21%) |
Oct 11, 2022 | 4.920 | 5.060 | 4.650 | 4.870 | 40,573 | -0.06(-1.22%) |
Oct 10, 2022 | 4.790 | 5.120 | 4.790 | 4.930 | 20,337 | +0.16(+3.35%) |
Oct 07, 2022 | 4.870 | 4.920 | 4.708 | 4.770 | 32,765 | -0.15(-3.05%) |
Oct 06, 2022 | 4.950 | 5.080 | 4.870 | 4.920 | 7,083 | -0.09(-1.80%) |
Oct 05, 2022 | 4.890 | 5.070 | 4.870 | 5.010 | 72,091 | -0.06(-1.18%) |
Oct 04, 2022 | 4.920 | 5.280 | 4.920 | 5.070 | 108,788 | +0.38(+8.10%) |
Oct 03, 2022 | 4.750 | 4.870 | 4.640 | 4.690 | 55,950 | +0.00(+0.00%) |
Sep 30, 2022 | 4.810 | 4.810 | 4.640 | 4.690 | 56,537 | +0.05(+1.08%) |
Sep 29, 2022 | 4.740 | 4.740 | 4.640 | 4.640 | 53,405 | -0.24(-4.92%) |
Sep 28, 2022 | 4.730 | 4.980 | 4.672 | 4.880 | 62,842 | +0.12(+2.41%) |
Sep 27, 2022 | 5.000 | 5.030 | 4.710 | 4.765 | 33,039 | -0.10(-1.95%) |
Sep 26, 2022 | 5.000 | 5.030 | 4.715 | 4.860 | 51,235 | -0.12(-2.41%) |
Sep 23, 2022 | 5.240 | 5.240 | 4.900 | 4.980 | 76,437 | -0.34(-6.39%) |
Sep 22, 2022 | 5.350 | 5.479 | 5.170 | 5.320 | 95,106 | -0.10(-1.85%) |
Sep 21, 2022 | 5.400 | 5.490 | 5.250 | 5.420 | 78,309 | +0.12(+2.26%) |
Sep 20, 2022 | 5.370 | 5.618 | 5.010 | 5.300 | 56,708 | +0.10(+1.92%) |
Sep 19, 2022 | 5.170 | 5.240 | 4.980 | 5.200 | 27,633 | +0.07(+1.36%) |
Sep 16, 2022 | 5.200 | 5.480 | 4.990 | 5.130 | 60,439 | -0.17(-3.21%) |
Sep 15, 2022 | 5.530 | 5.635 | 5.200 | 5.300 | 33,903 | -0.22(-3.99%) |
Sep 14, 2022 | 5.490 | 5.800 | 5.490 | 5.520 | 59,931 | +0.11(+2.03%) |
Sep 13, 2022 | 5.350 | 5.670 | 5.350 | 5.410 | 58,007 | -0.03(-0.55%) |
Sep 12, 2022 | 5.430 | 5.770 | 5.420 | 5.440 | 73,127 | -0.04(-0.73%) |
Sep 09, 2022 | 5.160 | 5.500 | 5.015 | 5.480 | 397,880 | +0.39(+7.61%) |
Sep 08, 2022 | 5.000 | 5.199 | 4.945 | 5.093 | 165,446 | +0.07(+1.44%) |
Sep 07, 2022 | 4.770 | 5.110 | 4.770 | 5.020 | 172,516 | +0.22(+4.58%) |
Sep 06, 2022 | 5.190 | 5.410 | 4.730 | 4.800 | 105,014 | -0.36(-6.98%) |
Sep 02, 2022 | 5.510 | 5.740 | 5.110 | 5.160 | 151,127 | -0.23(-4.27%) |
Sep 01, 2022 | 5.660 | 5.660 | 5.160 | 5.390 | 56,238 | -0.22(-3.92%) |
Aug 31, 2022 | 5.790 | 5.790 | 5.490 | 5.610 | 19,483 | -0.12(-2.09%) |
Aug 30, 2022 | 5.790 | 5.940 | 5.508 | 5.730 | 27,941 | -0.12(-2.05%) |
Aug 29, 2022 | 5.790 | 5.900 | 5.560 | 5.850 | 68,189 | +0.10(+1.74%) |
Aug 26, 2022 | 5.660 | 5.840 | 5.540 | 5.750 | 65,656 | +0.05(+0.88%) |
Aug 25, 2022 | 5.780 | 5.780 | 5.660 | 5.700 | 30,597 | -0.02(-0.35%) |
Aug 24, 2022 | 5.750 | 5.790 | 5.510 | 5.720 | 21,860 | -0.03(-0.52%) |
Aug 23, 2022 | 5.680 | 5.890 | 5.500 | 5.750 | 46,855 | +0.04(+0.70%) |
Aug 22, 2022 | 5.900 | 5.900 | 5.550 | 5.710 | 39,460 | -0.18(-3.06%) |
Aug 19, 2022 | 5.270 | 5.900 | 5.220 | 5.890 | 126,142 | +0.55(+10.30%) |
Aug 18, 2022 | 5.250 | 5.640 | 5.100 | 5.340 | 81,281 | +0.09(+1.71%) |
Aug 17, 2022 | 5.050 | 5.250 | 5.040 | 5.250 | 66,096 | +0.17(+3.35%) |
Aug 16, 2022 | 5.170 | 5.170 | 5.010 | 5.080 | 18,250 | -0.09(-1.74%) |
Aug 15, 2022 | 5.200 | 5.265 | 5.170 | 5.170 | 32,367 | -0.05(-0.96%) |
Aug 12, 2022 | 5.090 | 5.355 | 5.030 | 5.220 | 32,611 | +0.12(+2.35%) |
Aug 11, 2022 | 5.040 | 5.230 | 5.010 | 5.100 | 15,686 | +0.06(+1.19%) |
Aug 10, 2022 | 5.300 | 5.440 | 5.040 | 5.040 | 18,133 | -0.28(-5.26%) |
Aug 09, 2022 | 5.350 | 5.490 | 5.170 | 5.320 | 65,575 | +0.01(+0.19%) |
Aug 08, 2022 | 5.290 | 5.435 | 5.290 | 5.310 | 12,059 | +0.02(+0.38%) |
Aug 05, 2022 | 5.300 | 5.380 | 5.100 | 5.290 | 18,950 | -0.02(-0.38%) |
Aug 04, 2022 | 5.380 | 5.420 | 5.210 | 5.310 | 19,620 | -0.09(-1.67%) |
Aug 03, 2022 | 5.240 | 5.450 | 5.180 | 5.400 | 51,053 | +0.24(+4.65%) |
Aug 02, 2022 | 5.110 | 5.280 | 5.100 | 5.160 | 19,207 | +0.04(+0.78%) |
Aug 01, 2022 | 5.110 | 5.250 | 4.990 | 5.120 | 57,467 | +0.04(+0.79%) |
Jul 29, 2022 | 5.070 | 5.180 | 4.940 | 5.080 | 15,886 | +0.00(+0.00%) |
Jul 28, 2022 | 5.080 | 5.170 | 5.050 | 5.080 | 28,137 | -0.04(-0.78%) |
Jul 27, 2022 | 5.150 | 5.180 | 5.070 | 5.120 | 17,448 | +0.04(+0.79%) |
Jul 26, 2022 | 5.170 | 5.210 | 5.080 | 5.080 | 7,453 | -0.09(-1.74%) |
Jul 25, 2022 | 5.160 | 5.210 | 5.050 | 5.170 | 55,579 | +0.07(+1.37%) |
Jul 22, 2022 | 5.100 | 5.130 | 5.010 | 5.100 | 20,920 | -0.06(-1.16%) |
Jul 21, 2022 | 5.200 | 5.200 | 5.019 | 5.160 | 37,939 | -0.03(-0.58%) |
Jul 20, 2022 | 5.120 | 5.240 | 5.035 | 5.190 | 55,513 | +0.23(+4.64%) |
Jul 19, 2022 | 5.010 | 5.180 | 4.920 | 4.960 | 53,479 | -0.05(-1.00%) |
Jul 18, 2022 | 4.840 | 5.100 | 4.680 | 5.010 | 85,320 | +0.20(+4.16%) |
Jul 15, 2022 | 4.565 | 4.850 | 4.565 | 4.810 | 73,219 | +0.22(+4.79%) |
Jul 14, 2022 | 4.740 | 4.740 | 4.570 | 4.590 | 17,411 | -0.09(-1.92%) |
Jul 13, 2022 | 4.650 | 4.680 | 4.590 | 4.680 | 15,127 | +0.00(+0.00%) |
Jul 12, 2022 | 4.610 | 4.850 | 4.550 | 4.680 | 63,605 | +0.06(+1.30%) |
Jul 11, 2022 | 4.417 | 4.690 | 4.417 | 4.620 | 11,731 | -0.05(-1.07%) |
Jul 08, 2022 | 4.655 | 4.785 | 4.510 | 4.670 | 65,821 | +0.03(+0.65%) |
Jul 07, 2022 | 4.630 | 4.800 | 4.590 | 4.640 | 11,723 | +0.07(+1.53%) |
Jul 06, 2022 | 4.580 | 4.680 | 4.500 | 4.570 | 37,448 | -0.02(-0.44%) |
Jul 05, 2022 | 4.660 | 4.700 | 4.390 | 4.590 | 42,924 | -0.07(-1.50%) |
Jul 01, 2022 | 4.850 | 4.850 | 4.580 | 4.660 | 11,764 | -0.03(-0.64%) |
Jun 30, 2022 | 4.700 | 4.700 | 4.450 | 4.690 | 20,418 | +0.14(+3.08%) |
Jun 29, 2022 | 4.760 | 4.760 | 4.490 | 4.550 | 20,539 | -0.05(-1.09%) |
Jun 28, 2022 | 4.620 | 4.630 | 4.500 | 4.600 | 17,052 | +0.05(+1.10%) |
Jun 27, 2022 | 4.590 | 4.590 | 4.450 | 4.550 | 29,472 | -0.04(-0.87%) |
Jun 24, 2022 | 4.710 | 4.800 | 4.540 | 4.590 | 45,036 | +0.01(+0.22%) |
Jun 23, 2022 | 4.470 | 4.850 | 4.330 | 4.580 | 61,397 | +0.08(+1.78%) |
Jun 22, 2022 | 4.710 | 4.730 | 4.440 | 4.500 | 24,968 | -0.03(-0.66%) |
Jun 21, 2022 | 4.740 | 4.890 | 4.500 | 4.530 | 94,717 | -0.22(-4.63%) |
Jun 17, 2022 | 4.860 | 4.950 | 4.710 | 4.750 | 59,749 | -0.14(-2.86%) |
Jun 16, 2022 | 4.970 | 5.050 | 4.820 | 4.890 | 61,083 | -0.16(-3.17%) |
Jun 15, 2022 | 4.810 | 5.100 | 4.810 | 5.050 | 58,580 | +0.25(+5.21%) |
Jun 14, 2022 | 4.850 | 4.968 | 4.760 | 4.800 | 32,150 | -0.02(-0.41%) |
Jun 13, 2022 | 4.920 | 5.000 | 4.786 | 4.820 | 92,067 | -0.21(-4.17%) |
Jun 10, 2022 | 5.110 | 5.110 | 4.910 | 5.030 | 24,472 | -0.09(-1.76%) |
Jun 09, 2022 | 5.000 | 5.160 | 4.910 | 5.120 | 14,084 | +0.05(+0.99%) |
Jun 08, 2022 | 5.210 | 5.210 | 5.010 | 5.070 | 13,153 | -0.06(-1.17%) |
Jun 07, 2022 | 4.810 | 5.240 | 4.810 | 5.130 | 64,309 | +0.24(+4.91%) |
Jun 06, 2022 | 5.040 | 5.123 | 4.800 | 4.890 | 88,692 | -0.08(-1.61%) |
Jun 03, 2022 | 5.040 | 5.240 | 4.910 | 4.970 | 73,935 | -0.09(-1.78%) |
Jun 02, 2022 | 5.150 | 5.500 | 5.050 | 5.060 | 140,126 | -0.11(-2.13%) |
Jun 01, 2022 | 4.970 | 5.270 | 4.800 | 5.170 | 154,205 | +0.17(+3.40%) |
May 31, 2022 | 5.080 | 5.150 | 4.800 | 5.000 | 119,976 | -0.07(-1.38%) |
May 27, 2022 | 4.920 | 5.150 | 4.910 | 5.070 | 48,917 | +0.19(+3.89%) |
May 26, 2022 | 5.020 | 5.120 | 4.800 | 4.880 | 58,458 | -0.14(-2.79%) |
May 25, 2022 | 4.700 | 5.060 | 4.620 | 5.020 | 55,227 | +0.32(+6.81%) |
May 24, 2022 | 4.840 | 4.880 | 4.610 | 4.700 | 53,167 | -0.23(-4.67%) |
May 23, 2022 | 5.160 | 5.160 | 4.840 | 4.930 | 64,841 | -0.19(-3.71%) |
May 20, 2022 | 5.280 | 5.300 | 5.060 | 5.120 | 40,379 | -0.15(-2.85%) |
May 19, 2022 | 5.230 | 5.390 | 5.172 | 5.270 | 73,528 | -0.01(-0.19%) |
May 18, 2022 | 5.500 | 5.500 | 5.130 | 5.280 | 184,073 | -0.22(-4.00%) |
May 17, 2022 | 5.500 | 5.586 | 5.453 | 5.500 | 19,311 | +0.09(+1.66%) |
May 16, 2022 | 5.320 | 5.520 | 5.320 | 5.410 | 53,662 | +0.09(+1.69%) |
May 13, 2022 | 5.350 | 5.640 | 5.310 | 5.320 | 40,251 | -0.02(-0.37%) |
May 12, 2022 | 5.080 | 5.340 | 4.970 | 5.340 | 55,176 | +0.26(+5.12%) |
May 11, 2022 | 5.110 | 5.380 | 4.940 | 5.080 | 137,518 | +0.01(+0.20%) |
May 10, 2022 | 5.610 | 5.690 | 5.022 | 5.070 | 199,424 | -0.37(-6.80%) |
May 09, 2022 | 5.970 | 6.355 | 5.340 | 5.440 | 136,146 | -0.45(-7.64%) |
May 06, 2022 | 6.550 | 6.550 | 5.850 | 5.890 | 164,439 | -0.70(-10.62%) |
May 05, 2022 | 6.330 | 6.590 | 6.220 | 6.590 | 133,248 | +0.25(+3.94%) |
May 04, 2022 | 6.220 | 6.380 | 6.020 | 6.340 | 72,586 | +0.24(+3.93%) |
May 03, 2022 | 6.240 | 6.370 | 6.090 | 6.100 | 19,961 | -0.19(-3.02%) |
May 02, 2022 | 6.280 | 6.340 | 6.095 | 6.290 | 39,750 | +0.01(+0.16%) |
Apr 29, 2022 | 6.550 | 6.550 | 6.250 | 6.280 | 79,872 | -0.01(-0.16%) |
Apr 28, 2022 | 6.270 | 6.550 | 6.120 | 6.290 | 98,505 | +0.07(+1.13%) |
Apr 27, 2022 | 6.100 | 6.440 | 6.100 | 6.220 | 52,330 | +0.12(+1.97%) |
Apr 26, 2022 | 6.380 | 6.380 | 6.010 | 6.100 | 55,660 | -0.26(-4.09%) |
Apr 25, 2022 | 6.250 | 6.540 | 6.110 | 6.360 | 62,585 | +0.00(+0.00%) |
Apr 22, 2022 | 6.600 | 6.660 | 6.340 | 6.360 | 52,170 | -0.28(-4.22%) |
Apr 21, 2022 | 6.970 | 6.970 | 6.580 | 6.640 | 20,727 | -0.27(-3.91%) |
Apr 20, 2022 | 6.760 | 6.910 | 6.660 | 6.910 | 64,141 | +0.22(+3.29%) |
Apr 19, 2022 | 6.590 | 6.870 | 6.590 | 6.690 | 23,767 | +0.18(+2.76%) |
Apr 18, 2022 | 6.790 | 6.790 | 6.510 | 6.510 | 36,252 | -0.12(-1.81%) |
Apr 14, 2022 | 6.750 | 6.830 | 6.540 | 6.630 | 28,158 | -0.07(-1.04%) |
Apr 13, 2022 | 6.870 | 6.870 | 6.630 | 6.700 | 18,979 | +0.00(+0.00%) |
Apr 12, 2022 | 6.960 | 6.960 | 6.630 | 6.700 | 26,030 | -0.06(-0.89%) |
Apr 11, 2022 | 7.000 | 7.010 | 6.660 | 6.760 | 114,278 | -0.24(-3.43%) |
Apr 08, 2022 | 7.070 | 7.180 | 6.985 | 7.000 | 34,234 | -0.05(-0.71%) |
Apr 07, 2022 | 7.200 | 7.350 | 7.010 | 7.050 | 53,439 | -0.14(-1.95%) |
Apr 06, 2022 | 7.510 | 7.510 | 7.070 | 7.190 | 53,008 | -0.41(-5.39%) |
Apr 05, 2022 | 7.770 | 7.820 | 7.270 | 7.600 | 142,217 | -0.18(-2.31%) |
Apr 04, 2022 | 7.300 | 7.830 | 7.300 | 7.780 | 233,652 | +0.53(+7.31%) |
Apr 01, 2022 | 7.120 | 7.280 | 6.990 | 7.250 | 34,258 | +0.13(+1.83%) |
Mar 31, 2022 | 7.170 | 7.350 | 7.080 | 7.120 | 38,112 | -0.10(-1.39%) |
Mar 30, 2022 | 7.100 | 7.400 | 7.010 | 7.220 | 100,612 | +0.10(+1.40%) |
Mar 29, 2022 | 7.180 | 7.400 | 7.120 | 7.120 | 71,440 | +0.06(+0.85%) |
Mar 28, 2022 | 6.890 | 7.130 | 6.880 | 7.060 | 64,634 | +0.15(+2.17%) |
Mar 25, 2022 | 7.100 | 7.110 | 6.900 | 6.910 | 37,226 | -0.15(-2.12%) |
Mar 24, 2022 | 7.050 | 7.190 | 6.960 | 7.060 | 33,162 | +0.03(+0.43%) |
Mar 23, 2022 | 7.250 | 7.290 | 7.000 | 7.030 | 60,632 | -0.28(-3.83%) |
Mar 22, 2022 | 7.220 | 7.330 | 7.110 | 7.310 | 89,975 | +0.10(+1.39%) |
Mar 21, 2022 | 7.370 | 7.560 | 7.120 | 7.210 | 125,472 | -0.25(-3.35%) |
Mar 18, 2022 | 7.050 | 7.490 | 7.050 | 7.460 | 180,424 | +0.30(+4.19%) |
Mar 17, 2022 | 6.810 | 7.250 | 6.780 | 7.160 | 137,484 | +0.37(+5.45%) |
Mar 16, 2022 | 6.480 | 6.800 | 6.480 | 6.790 | 73,348 | +0.42(+6.59%) |
Mar 15, 2022 | 6.200 | 6.410 | 6.150 | 6.370 | 90,227 | +0.21(+3.41%) |
Mar 14, 2022 | 6.070 | 6.190 | 5.920 | 6.160 | 132,109 | +0.15(+2.50%) |
Mar 11, 2022 | 6.170 | 6.180 | 6.010 | 6.010 | 92,530 | -0.14(-2.28%) |
Mar 10, 2022 | 5.980 | 6.200 | 5.980 | 6.150 | 78,313 | +0.02(+0.33%) |
Mar 09, 2022 | 6.070 | 6.220 | 6.050 | 6.130 | 131,356 | +0.17(+2.85%) |
Mar 08, 2022 | 6.170 | 6.220 | 5.930 | 5.960 | 217,807 | -0.09(-1.49%) |
Mar 07, 2022 | 5.940 | 6.110 | 5.940 | 6.050 | 149,267 | +0.11(+1.85%) |
Mar 04, 2022 | 5.960 | 6.060 | 5.880 | 5.940 | 112,482 | -0.07(-1.16%) |
Mar 03, 2022 | 6.100 | 6.110 | 5.970 | 6.010 | 46,621 | -0.06(-0.99%) |
Mar 02, 2022 | 5.990 | 6.160 | 5.980 | 6.070 | 84,512 | +0.13(+2.19%) |
Mar 01, 2022 | 6.090 | 6.190 | 5.900 | 5.940 | 71,881 | -0.18(-2.94%) |
Feb 28, 2022 | 5.970 | 6.200 | 5.910 | 6.120 | 94,797 | +0.03(+0.49%) |
Feb 25, 2022 | 5.910 | 6.180 | 5.840 | 6.090 | 111,774 | +0.22(+3.75%) |
Feb 24, 2022 | 5.530 | 5.950 | 5.460 | 5.870 | 89,659 | +0.11(+1.91%) |
Feb 23, 2022 | 5.870 | 5.950 | 5.750 | 5.760 | 65,462 | -0.05(-0.86%) |
Feb 22, 2022 | 5.850 | 5.880 | 5.700 | 5.810 | 91,864 | -0.08(-1.36%) |
Feb 18, 2022 | 5.890 | 0 | -0.18(-2.97%) | |||
Feb 17, 2022 | 5.840 | 6.110 | 5.840 | 6.070 | 111,667 | +0.12(+2.02%) |
Feb 16, 2022 | 5.900 | 5.980 | 5.760 | 5.950 | 182,571 | +0.00(+0.00%) |
Feb 15, 2022 | 5.910 | 6.030 | 5.845 | 5.950 | 70,358 | +0.17(+2.94%) |
Feb 14, 2022 | 5.660 | 5.900 | 5.660 | 5.780 | 107,003 | +0.12(+2.12%) |
Feb 11, 2022 | 5.800 | 5.910 | 5.560 | 5.660 | 170,697 | -0.17(-2.92%) |
Feb 10, 2022 | 5.950 | 6.070 | 5.730 | 5.830 | 122,220 | -0.24(-3.95%) |
Feb 09, 2022 | 6.120 | 6.260 | 5.960 | 6.070 | 198,569 | +0.03(+0.50%) |
Feb 08, 2022 | 5.670 | 6.040 | 5.570 | 6.040 | 420,974 | +0.45(+8.05%) |
Feb 07, 2022 | 5.580 | 5.600 | 5.300 | 5.590 | 291,360 | +0.09(+1.64%) |
Feb 04, 2022 | 6.210 | 6.579 | 5.470 | 5.500 | 722,393 | -0.58(-9.54%) |
Feb 03, 2022 | 6.330 | 6.040 | 6.080 | 320,982 | -0.21(-3.34%) | |
Feb 02, 2022 | 6.720 | 6.720 | 6.270 | 6.290 | 98,450 | -0.20(-3.08%) |
Feb 01, 2022 | 6.360 | 6.578 | 6.350 | 6.490 | 109,606 | +0.10(+1.56%) |
Jan 31, 2022 | 6.130 | 6.390 | 183,442 | +0.27(+4.41%) | ||
Jan 28, 2022 | 6.080 | 6.129 | 6.010 | 6.120 | 105,556 | +0.09(+1.49%) |
Jan 27, 2022 | 6.280 | 6.450 | 6.020 | 6.030 | 90,392 | -0.21(-3.37%) |
Jan 26, 2022 | 6.400 | 6.570 | 6.240 | 6.240 | 49,867 | -0.11(-1.73%) |
Jan 25, 2022 | 6.400 | 6.410 | 6.080 | 6.350 | 111,106 | +0.11(+1.76%) |
Jan 24, 2022 | 6.560 | 6.560 | 6.120 | 6.240 | 119,163 | -0.16(-2.50%) |
Jan 21, 2022 | 6.570 | 6.710 | 6.380 | 6.400 | 165,709 | -0.22(-3.32%) |
Jan 20, 2022 | 6.750 | 6.950 | 6.600 | 6.620 | 114,879 | -0.18(-2.65%) |
Jan 19, 2022 | 7.100 | 7.130 | 6.660 | 6.800 | 143,339 | -0.20(-2.86%) |
Jan 18, 2022 | 7.260 | 7.330 | 6.920 | 7.000 | 102,836 | -0.38(-5.15%) |
Jan 14, 2022 | 7.380 | 0 | +0.08(+1.10%) | |||
Jan 13, 2022 | 7.000 | 7.635 | 7.000 | 7.300 | 126,192 | +0.32(+4.58%) |
Jan 12, 2022 | 6.930 | 7.085 | 6.910 | 6.980 | 47,299 | +0.05(+0.72%) |
Jan 11, 2022 | 7.420 | 7.420 | 6.830 | 6.930 | 121,787 | -0.39(-5.33%) |
Jan 10, 2022 | 7.410 | 7.520 | 7.290 | 7.320 | 94,648 | -0.19(-2.53%) |
Jan 07, 2022 | 7.270 | 7.620 | 7.270 | 7.510 | 71,019 | +0.24(+3.30%) |
Jan 06, 2022 | 7.340 | 7.460 | 7.250 | 7.270 | 202,741 | -0.10(-1.36%) |
Jan 05, 2022 | 7.740 | 7.785 | 7.300 | 7.370 | 133,952 | -0.37(-4.78%) |
Jan 04, 2022 | 7.650 | 7.880 | 7.650 | 7.740 | 119,300 | +0.10(+1.31%) |
Jan 03, 2022 | 7.520 | 7.740 | 7.520 | 7.640 | 73,351 | +0.19(+2.55%) |
Dec 31, 2021 | 7.340 | 7.560 | 7.340 | 7.450 | 81,251 | +0.12(+1.64%) |
Dec 30, 2021 | 7.010 | 7.375 | 7.010 | 7.330 | 127,895 | +0.33(+4.71%) |
Dec 29, 2021 | 7.000 | 7.030 | 6.800 | 7.000 | 69,525 | +0.05(+0.72%) |
Dec 28, 2021 | 6.760 | 7.010 | 6.760 | 6.950 | 67,732 | +0.15(+2.21%) |
Dec 27, 2021 | 6.710 | 7.050 | 6.655 | 6.800 | 59,431 | +0.09(+1.34%) |
Dec 23, 2021 | 6.810 | 6.810 | 6.580 | 6.710 | 33,803 | -0.09(-1.32%) |
Dec 22, 2021 | 6.710 | 6.800 | 6.632 | 6.800 | 52,453 | +0.16(+2.41%) |
Dec 21, 2021 | 6.480 | 6.840 | 6.480 | 6.640 | 128,621 | +0.26(+4.08%) |
Dec 20, 2021 | 6.430 | 6.640 | 6.200 | 6.380 | 117,432 | -0.22(-3.33%) |
Dec 17, 2021 | 6.905 | 6.905 | 6.415 | 6.600 | 80,730 | +0.10(+1.54%) |
Dec 16, 2021 | 6.830 | 6.900 | 6.490 | 6.500 | 136,687 | +0.03(+0.46%) |
Dec 15, 2021 | 6.640 | 6.640 | 6.300 | 6.470 | 130,538 | -0.22(-3.29%) |
Dec 14, 2021 | 6.690 | 6.910 | 6.515 | 6.690 | 98,233 | +0.02(+0.30%) |
Dec 13, 2021 | 6.980 | 6.980 | 6.550 | 6.670 | 122,939 | -0.22(-3.19%) |
Dec 10, 2021 | 7.010 | 7.250 | 6.830 | 6.890 | 81,650 | -0.01(-0.14%) |
Dec 09, 2021 | 7.140 | 7.190 | 6.840 | 6.900 | 88,269 | -0.30(-4.17%) |
Dec 08, 2021 | 7.300 | 7.390 | 7.070 | 7.200 | 73,895 | -0.07(-0.96%) |
Dec 07, 2021 | 6.930 | 7.350 | 6.870 | 7.270 | 120,805 | +0.41(+5.98%) |
Dec 06, 2021 | 6.470 | 6.915 | 6.380 | 6.860 | 224,709 | +0.51(+8.03%) |
Dec 03, 2021 | 6.180 | 6.500 | 6.070 | 6.350 | 95,932 | +0.13(+2.09%) |
Dec 02, 2021 | 6.200 | 6.500 | 5.990 | 6.220 | 433,420 | +0.22(+3.67%) |
Dec 01, 2021 | 6.500 | 6.500 | 5.960 | 6.000 | 271,035 | -0.29(-4.61%) |
Nov 30, 2021 | 6.540 | 6.570 | 6.240 | 6.290 | 147,336 | -0.30(-4.55%) |
Nov 29, 2021 | 6.900 | 6.900 | 6.590 | 6.590 | 92,605 | -0.26(-3.80%) |
Nov 26, 2021 | 6.920 | 7.060 | 6.740 | 6.850 | 132,649 | -0.25(-3.52%) |
Nov 24, 2021 | 7.020 | 7.190 | 6.900 | 7.100 | 46,238 | +0.06(+0.85%) |
Nov 23, 2021 | 7.220 | 7.345 | 7.000 | 7.040 | 141,677 | -0.11(-1.54%) |
Nov 22, 2021 | 7.280 | 7.480 | 7.060 | 7.150 | 100,176 | -0.12(-1.65%) |
Nov 19, 2021 | 7.570 | 7.600 | 7.270 | 7.270 | 89,030 | -0.28(-3.71%) |
Nov 18, 2021 | 8.050 | 7.660 | 7.510 | 7.550 | 125,730 | -0.46(-5.74%) |
Nov 17, 2021 | 7.830 | 8.080 | 7.810 | 8.010 | 102,594 | +0.16(+2.04%) |
Nov 16, 2021 | 8.000 | 8.080 | 7.670 | 7.850 | 96,259 | -0.18(-2.24%) |
Nov 15, 2021 | 8.300 | 8.492 | 8.030 | 8.030 | 48,413 | -0.30(-3.60%) |
Nov 12, 2021 | 8.540 | 8.540 | 8.130 | 8.330 | 105,600 | -0.21(-2.46%) |
Nov 11, 2021 | 8.400 | 8.880 | 8.307 | 8.540 | 102,435 | +0.14(+1.67%) |
Nov 10, 2021 | 8.280 | 8.510 | 8.400 | 106,505 | +0.15(+1.82%) | |
Nov 09, 2021 | 8.310 | 8.600 | 8.240 | 8.250 | 129,656 | -0.10(-1.20%) |
Nov 08, 2021 | 8.360 | 8.570 | 8.310 | 8.350 | 102,050 | +0.00(+0.00%) |
Nov 05, 2021 | 8.190 | 9.140 | 8.190 | 8.350 | 373,515 | +0.86(+11.48%) |
Nov 04, 2021 | 7.580 | 7.770 | 7.470 | 7.490 | 171,242 | -0.12(-1.58%) |
Nov 03, 2021 | 7.510 | 7.845 | 7.500 | 7.610 | 113,007 | +0.15(+2.01%) |
Nov 02, 2021 | 7.610 | 7.730 | 7.350 | 7.460 | 108,371 | -0.15(-1.97%) |