Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.41 | 11.53 | 11.30 | 11.51 | 373,747 | +0.22(+1.95%) |
Nov 29, 2022 | 11.36 | 11.39 | 11.26 | 11.29 | 232,595 | +0.02(+0.17%) |
Nov 28, 2022 | 11.41 | 11.46 | 11.26 | 11.27 | 239,486 | -0.06(-0.51%) |
Nov 25, 2022 | 11.36 | 11.38 | 11.31 | 11.33 | 109,399 | +0.03(+0.25%) |
Nov 23, 2022 | 11.31 | 11.39 | 11.27 | 11.30 | 192,316 | +0.06(+0.51%) |
Nov 22, 2022 | 11.15 | 11.24 | 11.14 | 11.24 | 165,060 | +0.10(+0.86%) |
Nov 21, 2022 | 11.08 | 11.16 | 11.04 | 11.15 | 412,792 | +0.06(+0.52%) |
Nov 18, 2022 | 11.08 | 11.16 | 11.08 | 11.09 | 208,475 | +0.05(+0.43%) |
Nov 17, 2022 | 10.86 | 11.06 | 10.86 | 11.04 | 231,424 | +0.02(+0.17%) |
Nov 16, 2022 | 11.07 | 11.07 | 10.97 | 11.02 | 320,955 | +0.13(+1.23%) |
Nov 15, 2022 | 11.04 | 11.07 | 10.82 | 10.89 | 368,122 | +0.20(+1.88%) |
Nov 14, 2022 | 10.69 | 10.77 | 10.65 | 10.69 | 432,161 | +0.08(+0.72%) |
Nov 11, 2022 | 10.62 | 10.63 | 10.54 | 10.61 | 343,232 | -0.11(-0.98%) |
Nov 10, 2022 | 10.58 | 10.72 | 10.54 | 10.72 | 409,933 | +0.52(+5.07%) |
Nov 09, 2022 | 10.35 | 10.36 | 10.16 | 10.20 | 389,050 | -0.25(-2.38%) |
Nov 08, 2022 | 10.34 | 10.52 | 10.34 | 10.45 | 397,525 | -0.01(-0.09%) |
Nov 07, 2022 | 10.41 | 10.48 | 10.36 | 10.46 | 2,151,033 | +0.36(+3.61%) |
Nov 04, 2022 | 10.54 | 10.55 | 10.05 | 10.09 | 3,002,610 | -0.29(-2.77%) |
Nov 03, 2022 | 10.30 | 10.44 | 10.28 | 10.38 | 541,991 | -0.04(-0.37%) |
Nov 02, 2022 | 10.58 | 10.40 | 10.42 | 1,165,423 | -0.18(-1.72%) | |
Nov 01, 2022 | 10.68 | 10.72 | 10.57 | 10.60 | 469,788 | -0.06(-0.54%) |
Oct 31, 2022 | 10.54 | 10.69 | 10.53 | 10.66 | 437,928 | -0.02(-0.18%) |
Oct 28, 2022 | 10.50 | 10.69 | 10.49 | 10.68 | 270,411 | +0.15(+1.46%) |
Oct 27, 2022 | 10.54 | 10.62 | 10.51 | 10.53 | 385,560 | -0.09(-0.81%) |
Oct 26, 2022 | 10.57 | 10.64 | 10.55 | 10.61 | 352,083 | +0.01(+0.09%) |
Oct 25, 2022 | 10.36 | 10.62 | 10.34 | 10.60 | 664,601 | +0.20(+1.94%) |
Oct 24, 2022 | 10.37 | 10.58 | 10.35 | 10.40 | 964,247 | +0.85(+8.94%) |
Oct 21, 2022 | 9.452 | 9.587 | 9.433 | 9.548 | 424,108 | +0.01(+0.10%) |
Oct 20, 2022 | 9.548 | 9.639 | 9.510 | 9.538 | 224,280 | -0.03(-0.30%) |
Oct 19, 2022 | 9.624 | 9.653 | 9.500 | 9.567 | 234,212 | -0.12(-1.29%) |
Oct 18, 2022 | 9.682 | 9.701 | 9.620 | 9.692 | 260,294 | +0.03(+0.30%) |
Oct 17, 2022 | 9.644 | 9.739 | 9.634 | 9.663 | 228,128 | +0.09(+0.90%) |
Oct 14, 2022 | 9.701 | 9.720 | 9.576 | 9.576 | 238,770 | -0.25(-2.54%) |
Oct 13, 2022 | 9.615 | 9.864 | 9.586 | 9.826 | 496,194 | +0.25(+2.60%) |
Oct 12, 2022 | 9.615 | 9.668 | 9.576 | 9.576 | 275,538 | +0.01(+0.10%) |
Oct 11, 2022 | 9.605 | 9.720 | 9.514 | 9.567 | 673,133 | -0.12(-1.29%) |
Oct 10, 2022 | 9.682 | 9.711 | 9.610 | 9.692 | 491,532 | +0.11(+1.10%) |
Oct 07, 2022 | 9.672 | 9.682 | 9.567 | 9.586 | 191,288 | -0.12(-1.19%) |
Oct 06, 2022 | 9.663 | 9.725 | 9.639 | 9.701 | 254,297 | -0.14(-1.46%) |
Oct 05, 2022 | 9.787 | 9.883 | 9.701 | 9.845 | 384,634 | -0.02(-0.19%) |
Oct 04, 2022 | 9.759 | 9.878 | 9.754 | 9.864 | 421,231 | +0.39(+4.15%) |
Oct 03, 2022 | 9.433 | 9.538 | 9.375 | 9.471 | 504,825 | +0.32(+3.46%) |
Sep 30, 2022 | 9.203 | 9.303 | 9.155 | 9.155 | 545,616 | +0.27(+3.02%) |
Sep 29, 2022 | 8.858 | 8.905 | 8.752 | 8.886 | 449,032 | -0.05(-0.54%) |
Sep 28, 2022 | 8.695 | 8.982 | 8.675 | 8.934 | 324,950 | +0.12(+1.30%) |
Sep 27, 2022 | 8.992 | 9.035 | 8.771 | 8.819 | 525,093 | -0.02(-0.22%) |
Sep 26, 2022 | 8.896 | 8.992 | 8.805 | 8.838 | 469,396 | -0.12(-1.28%) |
Sep 23, 2022 | 9.088 | 9.088 | 8.896 | 8.953 | 331,166 | -0.49(-5.18%) |
Sep 22, 2022 | 9.548 | 9.567 | 9.404 | 9.442 | 255,135 | -0.03(-0.30%) |
Sep 21, 2022 | 9.596 | 9.629 | 9.471 | 9.471 | 295,845 | -0.15(-1.59%) |
Sep 20, 2022 | 9.730 | 9.749 | 9.605 | 9.624 | 235,540 | -0.19(-1.95%) |
Sep 19, 2022 | 9.672 | 9.826 | 9.672 | 9.816 | 284,501 | +0.04(+0.39%) |
Sep 16, 2022 | 9.845 | 9.883 | 9.749 | 9.778 | 292,444 | -0.13(-1.35%) |
Sep 15, 2022 | 9.883 | 10.03 | 9.883 | 9.912 | 417,545 | -0.13(-1.34%) |
Sep 14, 2022 | 10.07 | 10.10 | 10.01 | 10.05 | 372,659 | -0.10(-0.95%) |
Sep 13, 2022 | 10.20 | 10.31 | 10.13 | 10.14 | 375,274 | -0.21(-2.04%) |
Sep 12, 2022 | 10.39 | 10.41 | 10.33 | 10.35 | 439,300 | +0.15(+1.50%) |
Sep 09, 2022 | 10.10 | 10.24 | 10.10 | 10.20 | 178,551 | +0.23(+2.31%) |
Sep 08, 2022 | 9.816 | 9.979 | 9.807 | 9.970 | 227,068 | +0.07(+0.68%) |
Sep 07, 2022 | 9.835 | 9.902 | 9.797 | 9.902 | 212,108 | +0.02(+0.19%) |
Sep 06, 2022 | 9.912 | 9.917 | 9.835 | 9.883 | 321,115 | +0.13(+1.38%) |
Sep 02, 2022 | 9.883 | 9.912 | 9.730 | 9.749 | 199,458 | +0.01(+0.10%) |
Sep 01, 2022 | 9.730 | 9.739 | 9.634 | 9.739 | 294,445 | +0.12(+1.20%) |
Aug 31, 2022 | 9.663 | 9.711 | 9.605 | 9.624 | 301,469 | +0.02(+0.20%) |
Aug 30, 2022 | 9.730 | 9.749 | 9.605 | 9.605 | 236,204 | -0.12(-1.28%) |
Aug 29, 2022 | 9.653 | 9.759 | 9.644 | 9.730 | 178,406 | +0.00(+0.00%) |
Aug 26, 2022 | 9.922 | 9.998 | 9.725 | 9.730 | 278,976 | -0.24(-2.40%) |
Aug 25, 2022 | 9.816 | 9.979 | 9.807 | 9.970 | 254,751 | +0.15(+1.56%) |
Aug 24, 2022 | 9.701 | 9.831 | 9.644 | 9.816 | 265,168 | -0.01(-0.10%) |
Aug 23, 2022 | 9.816 | 9.864 | 9.787 | 9.826 | 257,381 | -0.08(-0.77%) |
Aug 22, 2022 | 9.874 | 9.912 | 9.821 | 9.902 | 600,177 | -0.08(-0.77%) |
Aug 19, 2022 | 9.998 | 10.01 | 9.931 | 9.979 | 104,476 | -0.07(-0.67%) |
Aug 18, 2022 | 10.08 | 10.08 | 9.997 | 10.05 | 241,871 | -0.09(-0.85%) |
Aug 17, 2022 | 10.12 | 10.16 | 10.08 | 10.13 | 201,463 | -0.08(-0.75%) |
Aug 16, 2022 | 10.10 | 10.22 | 10.09 | 10.21 | 190,355 | +0.01(+0.09%) |
Aug 15, 2022 | 10.15 | 10.22 | 10.14 | 10.20 | 168,911 | -0.08(-0.75%) |
Aug 12, 2022 | 10.29 | 10.30 | 10.23 | 10.28 | 223,759 | -0.08(-0.74%) |
Aug 11, 2022 | 10.41 | 10.44 | 10.33 | 10.35 | 229,716 | +0.01(+0.14%) |
Aug 10, 2022 | 10.41 | 10.45 | 10.32 | 10.34 | 317,356 | +0.06(+0.56%) |
Aug 09, 2022 | 10.24 | 10.28 | 10.19 | 10.28 | 642,135 | +0.22(+2.18%) |
Aug 08, 2022 | 10.10 | 10.16 | 10.06 | 10.06 | 340,850 | -0.15(-1.49%) |
Aug 05, 2022 | 10.17 | 10.21 | 10.08 | 10.21 | 682,356 | +0.02(+0.19%) |
Aug 04, 2022 | 10.22 | 10.29 | 10.19 | 10.20 | 485,852 | +0.03(+0.28%) |
Aug 03, 2022 | 10.10 | 10.20 | 10.06 | 10.17 | 415,877 | +0.10(+0.95%) |
Aug 02, 2022 | 10.26 | 10.35 | 10.07 | 10.07 | 521,179 | +0.07(+0.67%) |
Aug 01, 2022 | 9.796 | 10.09 | 9.796 | 10.01 | 897,478 | +1.19(+13.50%) |
Jul 29, 2022 | 8.720 | 8.815 | 8.701 | 8.815 | 264,329 | -0.11(-1.28%) |
Jul 28, 2022 | 8.977 | 8.996 | 8.868 | 8.929 | 332,637 | -0.26(-2.80%) |
Jul 27, 2022 | 9.025 | 9.191 | 9.025 | 9.186 | 306,559 | +0.28(+3.10%) |
Jul 26, 2022 | 8.920 | 8.975 | 8.901 | 8.910 | 325,331 | -0.17(-1.89%) |
Jul 25, 2022 | 9.110 | 9.129 | 9.034 | 9.082 | 305,717 | +0.02(+0.21%) |
Jul 22, 2022 | 9.044 | 9.125 | 9.025 | 9.063 | 280,819 | +0.04(+0.42%) |
Jul 21, 2022 | 8.920 | 9.025 | 8.891 | 9.025 | 277,415 | +0.05(+0.53%) |
Jul 20, 2022 | 8.996 | 9.015 | 8.929 | 8.977 | 376,772 | +0.07(+0.75%) |
Jul 19, 2022 | 8.872 | 8.939 | 8.863 | 8.910 | 236,488 | +0.13(+1.52%) |
Jul 18, 2022 | 8.777 | 8.863 | 8.749 | 8.777 | 364,477 | +0.09(+0.99%) |
Jul 15, 2022 | 8.568 | 8.691 | 8.549 | 8.691 | 303,153 | +0.13(+1.56%) |
Jul 14, 2022 | 8.511 | 8.568 | 8.472 | 8.558 | 266,787 | -0.10(-1.21%) |
Jul 13, 2022 | 8.634 | 8.720 | 8.587 | 8.663 | 308,262 | -0.05(-0.55%) |
Jul 12, 2022 | 8.710 | 8.801 | 8.687 | 8.710 | 391,711 | +0.01(+0.11%) |
Jul 11, 2022 | 8.768 | 8.787 | 8.630 | 8.701 | 275,757 | -0.21(-2.35%) |
Jul 08, 2022 | 8.815 | 8.948 | 8.787 | 8.910 | 355,440 | +0.13(+1.52%) |
Jul 07, 2022 | 8.729 | 8.796 | 8.710 | 8.777 | 255,370 | +0.18(+2.10%) |
Jul 06, 2022 | 8.577 | 8.653 | 8.511 | 8.596 | 490,896 | +0.08(+0.89%) |
Jul 05, 2022 | 8.482 | 8.525 | 8.415 | 8.520 | 382,689 | -0.18(-2.08%) |
Jul 01, 2022 | 8.625 | 8.701 | 8.520 | 8.701 | 469,499 | -0.08(-0.87%) |
Jun 30, 2022 | 8.682 | 8.796 | 8.615 | 8.777 | 543,732 | +0.12(+1.43%) |
Jun 29, 2022 | 8.701 | 8.725 | 8.615 | 8.653 | 682,569 | -0.49(-5.31%) |
Jun 28, 2022 | 9.244 | 9.296 | 9.129 | 9.139 | 417,605 | -0.13(-1.44%) |
Jun 27, 2022 | 9.282 | 9.324 | 9.225 | 9.272 | 424,766 | +0.03(+0.31%) |
Jun 24, 2022 | 9.129 | 9.244 | 9.120 | 9.244 | 278,440 | +0.24(+2.64%) |
Jun 23, 2022 | 9.015 | 9.044 | 8.934 | 9.006 | 495,802 | -0.13(-1.46%) |
Jun 22, 2022 | 9.158 | 9.205 | 9.101 | 9.139 | 679,603 | -0.10(-1.13%) |
Jun 21, 2022 | 9.272 | 9.301 | 9.205 | 9.244 | 789,551 | +0.38(+4.30%) |
Jun 17, 2022 | 8.825 | 8.887 | 8.744 | 8.863 | 813,203 | +0.22(+2.53%) |
Jun 16, 2022 | 8.663 | 8.729 | 8.611 | 8.644 | 600,518 | -0.15(-1.73%) |
Jun 15, 2022 | 8.644 | 8.825 | 8.644 | 8.796 | 571,012 | +0.30(+3.59%) |
Jun 14, 2022 | 8.587 | 8.587 | 8.425 | 8.492 | 637,670 | -0.13(-1.55%) |
Jun 13, 2022 | 8.710 | 8.734 | 8.596 | 8.625 | 635,366 | -0.11(-1.31%) |
Jun 10, 2022 | 8.796 | 8.829 | 8.706 | 8.739 | 508,125 | -0.03(-0.33%) |
Jun 09, 2022 | 8.967 | 9.006 | 8.768 | 8.768 | 231,819 | -0.24(-2.64%) |
Jun 08, 2022 | 9.063 | 9.086 | 8.958 | 9.006 | 304,861 | -0.13(-1.46%) |
Jun 07, 2022 | 8.967 | 9.139 | 8.967 | 9.139 | 356,984 | +0.08(+0.84%) |
Jun 06, 2022 | 9.120 | 9.139 | 8.987 | 9.063 | 308,961 | +0.05(+0.53%) |
Jun 03, 2022 | 9.044 | 9.086 | 8.977 | 9.015 | 271,947 | -0.13(-1.46%) |
Jun 02, 2022 | 9.063 | 9.163 | 9.001 | 9.148 | 272,483 | +0.11(+1.26%) |
Jun 01, 2022 | 9.186 | 9.210 | 8.987 | 9.034 | 371,065 | -0.12(-1.35%) |
May 31, 2022 | 9.082 | 9.234 | 9.082 | 9.158 | 655,015 | +0.08(+0.84%) |
May 27, 2022 | 9.082 | 9.115 | 9.015 | 9.082 | 357,269 | -0.10(-1.04%) |
May 26, 2022 | 9.082 | 9.220 | 9.082 | 9.177 | 344,492 | -0.02(-0.21%) |
May 25, 2022 | 9.110 | 9.205 | 9.110 | 9.196 | 344,273 | +0.00(+0.00%) |
May 24, 2022 | 9.139 | 9.210 | 9.086 | 9.196 | 436,630 | -0.01(-0.10%) |
May 23, 2022 | 9.225 | 9.253 | 9.130 | 9.205 | 498,805 | +0.09(+0.94%) |
May 20, 2022 | 9.186 | 9.191 | 9.015 | 9.120 | 604,677 | +0.11(+1.27%) |
May 19, 2022 | 8.958 | 9.053 | 8.891 | 9.006 | 442,980 | -0.01(-0.11%) |
May 18, 2022 | 9.129 | 9.182 | 8.996 | 9.015 | 402,987 | -0.10(-1.15%) |
May 17, 2022 | 9.110 | 9.144 | 9.048 | 9.120 | 422,736 | +0.20(+2.24%) |
May 16, 2022 | 8.815 | 8.967 | 8.787 | 8.920 | 593,803 | +0.19(+2.18%) |
May 13, 2022 | 8.549 | 8.777 | 8.549 | 8.729 | 901,380 | -0.10(-1.19%) |
May 12, 2022 | 8.844 | 8.934 | 8.749 | 8.834 | 655,073 | +0.06(+0.65%) |
May 11, 2022 | 8.958 | 9.015 | 8.768 | 8.777 | 751,524 | -0.18(-2.02%) |
May 10, 2022 | 9.006 | 9.025 | 8.853 | 8.958 | 747,866 | +0.02(+0.21%) |
May 09, 2022 | 8.996 | 9.020 | 8.877 | 8.939 | 809,516 | -0.13(-1.47%) |
May 06, 2022 | 9.120 | 9.134 | 9.006 | 9.072 | 751,156 | +0.04(+0.42%) |
May 05, 2022 | 9.310 | 9.310 | 9.006 | 9.034 | 704,397 | -0.52(-5.48%) |
May 04, 2022 | 9.463 | 9.591 | 9.358 | 9.558 | 745,754 | +0.16(+1.72%) |
May 03, 2022 | 9.491 | 9.501 | 9.377 | 9.396 | 779,761 | +0.21(+2.28%) |
May 02, 2022 | 9.234 | 9.244 | 9.053 | 9.186 | 335,509 | -0.04(-0.41%) |
Apr 29, 2022 | 9.443 | 9.482 | 9.225 | 9.225 | 454,533 | -0.07(-0.72%) |
Apr 28, 2022 | 9.272 | 9.301 | 9.153 | 9.291 | 333,493 | +0.03(+0.31%) |
Apr 27, 2022 | 9.282 | 9.348 | 9.248 | 9.263 | 370,510 | -0.07(-0.71%) |
Apr 26, 2022 | 9.520 | 9.539 | 9.329 | 9.329 | 319,046 | -0.35(-3.64%) |
Apr 25, 2022 | 9.577 | 9.720 | 9.486 | 9.681 | 627,442 | +0.15(+1.60%) |
Apr 22, 2022 | 9.834 | 9.834 | 9.510 | 9.529 | 486,289 | -0.16(-1.67%) |
Apr 21, 2022 | 9.958 | 9.958 | 9.691 | 9.691 | 522,030 | +0.10(+1.09%) |
Apr 20, 2022 | 9.558 | 9.624 | 9.515 | 9.586 | 278,394 | -0.01(-0.10%) |
Apr 19, 2022 | 9.567 | 9.624 | 9.558 | 9.596 | 261,518 | +0.08(+0.80%) |
Apr 18, 2022 | 9.548 | 9.596 | 9.501 | 9.520 | 234,782 | -0.10(-1.09%) |
Apr 14, 2022 | 9.710 | 9.748 | 9.610 | 9.624 | 323,197 | -0.17(-1.75%) |
Apr 13, 2022 | 9.662 | 9.805 | 9.662 | 9.796 | 220,296 | +0.12(+1.28%) |
Apr 12, 2022 | 9.786 | 9.829 | 9.643 | 9.672 | 349,198 | -0.08(-0.78%) |
Apr 11, 2022 | 9.720 | 9.796 | 9.696 | 9.748 | 699,651 | +0.21(+2.20%) |
Apr 08, 2022 | 9.491 | 9.615 | 9.482 | 9.539 | 334,401 | -0.11(-1.18%) |
Apr 07, 2022 | 9.681 | 9.720 | 9.577 | 9.653 | 381,035 | -0.07(-0.69%) |
Apr 06, 2022 | 9.824 | 9.834 | 9.700 | 9.720 | 604,640 | +0.08(+0.79%) |
Apr 05, 2022 | 9.558 | 9.681 | 9.524 | 9.643 | 739,115 | +0.10(+1.10%) |
Apr 04, 2022 | 9.463 | 9.567 | 9.463 | 9.539 | 369,842 | +0.08(+0.80%) |
Apr 01, 2022 | 9.443 | 9.463 | 9.348 | 9.463 | 338,272 | -0.03(-0.30%) |
Mar 31, 2022 | 9.577 | 9.624 | 9.482 | 9.491 | 597,602 | +0.11(+1.22%) |
Mar 30, 2022 | 9.348 | 9.524 | 9.301 | 9.377 | 885,401 | -0.59(-5.92%) |
Mar 29, 2022 | 9.910 | 10.03 | 9.896 | 9.967 | 349,677 | -0.04(-0.38%) |
Mar 28, 2022 | 9.996 | 10.05 | 9.953 | 10.01 | 335,494 | -0.02(-0.19%) |
Mar 25, 2022 | 9.881 | 10.03 | 9.862 | 10.02 | 382,677 | +0.22(+2.23%) |
Mar 24, 2022 | 9.634 | 9.810 | 9.634 | 9.805 | 372,498 | +0.16(+1.62%) |
Mar 23, 2022 | 9.798 | 9.826 | 9.639 | 9.649 | 488,831 | -0.27(-2.74%) |
Mar 22, 2022 | 9.901 | 9.967 | 9.873 | 9.920 | 375,569 | +0.04(+0.38%) |
Mar 21, 2022 | 9.873 | 9.911 | 9.798 | 9.883 | 666,488 | -0.23(-2.31%) |
Mar 18, 2022 | 9.920 | 10.13 | 9.873 | 10.12 | 628,654 | +0.00(+0.00%) |
Mar 17, 2022 | 9.985 | 10.32 | 9.985 | 10.12 | 1,128,014 | -0.23(-2.26%) |
Mar 16, 2022 | 10.02 | 10.36 | 10.02 | 10.35 | 1,325,180 | +0.11(+1.10%) |
Mar 15, 2022 | 10.23 | 10.26 | 10.09 | 10.24 | 1,846,916 | +0.85(+9.07%) |
Mar 14, 2022 | 9.527 | 9.588 | 9.335 | 9.387 | 1,656,664 | -0.19(-1.96%) |
Mar 11, 2022 | 9.677 | 9.770 | 9.171 | 9.574 | 4,629,385 | +1.44(+17.72%) |
Mar 10, 2022 | 8.189 | 8.062 | 8.133 | 1,213,099 | -0.05(-0.57%) | |
Mar 09, 2022 | 8.067 | 8.198 | 8.058 | 8.179 | 833,332 | +0.43(+5.56%) |
Mar 08, 2022 | 7.674 | 7.861 | 7.580 | 7.749 | 915,199 | +0.10(+1.35%) |
Mar 07, 2022 | 7.955 | 7.983 | 7.590 | 7.646 | 1,020,056 | +0.00(+0.00%) |
Mar 04, 2022 | 7.749 | 7.777 | 7.590 | 7.646 | 651,432 | -0.30(-3.77%) |
Mar 03, 2022 | 8.011 | 8.039 | 7.913 | 7.945 | 931,662 | -0.28(-3.41%) |
Mar 02, 2022 | 8.235 | 8.310 | 8.179 | 8.226 | 1,358,996 | -0.13(-1.57%) |
Mar 01, 2022 | 8.404 | 8.540 | 8.278 | 8.357 | 992,665 | +0.08(+1.02%) |
Feb 28, 2022 | 8.161 | 8.310 | 8.142 | 8.273 | 1,149,400 | -0.46(-5.25%) |
Feb 25, 2022 | 8.526 | 8.731 | 8.554 | 8.731 | 1,812,524 | +0.99(+12.82%) |
Feb 24, 2022 | 7.590 | 7.758 | 7.529 | 7.739 | 995,719 | -0.30(-3.73%) |
Feb 23, 2022 | 8.142 | 8.156 | 8.016 | 8.039 | 512,481 | -0.04(-0.46%) |
Feb 22, 2022 | 8.039 | 8.128 | 8.030 | 8.076 | 522,342 | +0.01(+0.12%) |
Feb 18, 2022 | 8.067 | 0 | -0.04(-0.46%) | |||
Feb 17, 2022 | 8.095 | 8.114 | 8.020 | 8.104 | 706,614 | +0.01(+0.12%) |
Feb 16, 2022 | 8.020 | 8.104 | 7.983 | 8.095 | 463,324 | -0.05(-0.57%) |
Feb 15, 2022 | 8.104 | 8.161 | 8.104 | 8.142 | 487,647 | +0.09(+1.16%) |
Feb 14, 2022 | 8.011 | 8.058 | 7.973 | 8.048 | 562,886 | -0.12(-1.49%) |
Feb 11, 2022 | 8.198 | 8.282 | 8.151 | 8.170 | 444,362 | -0.08(-1.02%) |
Feb 10, 2022 | 8.170 | 8.338 | 8.170 | 8.254 | 562,904 | +0.19(+2.32%) |
Feb 09, 2022 | 8.011 | 8.114 | 8.001 | 8.067 | 289,276 | -0.01(-0.12%) |
Feb 08, 2022 | 7.973 | 8.076 | 7.973 | 8.076 | 442,120 | +0.13(+1.65%) |
Feb 07, 2022 | 7.889 | 7.992 | 7.889 | 7.945 | 314,409 | +0.07(+0.83%) |
Feb 04, 2022 | 7.824 | 7.908 | 7.796 | 7.880 | 399,074 | -0.11(-1.41%) |
Feb 03, 2022 | 7.983 | 8.048 | 7.992 | 329,162 | +0.00(+0.00%) | |
Feb 02, 2022 | 8.011 | 8.030 | 7.936 | 7.992 | 444,810 | -0.02(-0.23%) |
Feb 01, 2022 | 7.880 | 8.020 | 7.838 | 8.011 | 596,572 | +0.06(+0.71%) |
Jan 31, 2022 | 7.824 | 7.964 | 7.955 | 564,635 | +0.16(+2.04%) | |
Jan 28, 2022 | 7.749 | 7.805 | 7.703 | 7.796 | 378,970 | -0.04(-0.48%) |
Jan 27, 2022 | 7.889 | 7.917 | 7.805 | 7.833 | 603,502 | +0.02(+0.24%) |
Jan 26, 2022 | 7.917 | 7.941 | 7.796 | 7.814 | 740,664 | -0.22(-2.68%) |
Jan 25, 2022 | 7.927 | 8.058 | 7.870 | 8.030 | 667,930 | +0.29(+3.75%) |
Jan 24, 2022 | 7.824 | 7.861 | 7.599 | 7.739 | 929,122 | -0.70(-8.31%) |
Jan 21, 2022 | 8.554 | 8.568 | 8.413 | 8.441 | 591,101 | -0.30(-3.43%) |
Jan 20, 2022 | 8.816 | 8.891 | 8.731 | 8.741 | 697,593 | +0.17(+1.97%) |
Jan 19, 2022 | 8.722 | 8.722 | 8.544 | 8.572 | 841,610 | +0.41(+5.05%) |
Jan 18, 2022 | 8.161 | 8.254 | 8.114 | 8.161 | 741,976 | +0.21(+2.59%) |
Jan 14, 2022 | 7.955 | 0 | +0.07(+0.83%) | |||
Jan 13, 2022 | 7.936 | 7.955 | 7.885 | 7.889 | 307,467 | +0.01(+0.12%) |
Jan 12, 2022 | 7.861 | 7.908 | 7.842 | 7.880 | 242,613 | +0.05(+0.60%) |
Jan 11, 2022 | 7.777 | 7.838 | 7.749 | 7.833 | 289,557 | +0.02(+0.24%) |
Jan 10, 2022 | 7.796 | 7.833 | 7.679 | 7.814 | 618,970 | +0.05(+0.60%) |
Jan 07, 2022 | 7.739 | 7.786 | 7.735 | 7.768 | 265,998 | -0.01(-0.12%) |
Jan 06, 2022 | 7.758 | 7.814 | 7.739 | 7.777 | 329,592 | -0.07(-0.84%) |
Jan 05, 2022 | 7.973 | 8.011 | 7.833 | 7.842 | 427,069 | +0.09(+1.21%) |
Jan 04, 2022 | 7.889 | 7.889 | 7.739 | 7.749 | 574,468 | -0.13(-1.66%) |
Jan 03, 2022 | 7.814 | 7.889 | 7.814 | 7.880 | 356,893 | +0.02(+0.24%) |
Dec 31, 2021 | 7.814 | 7.917 | 7.814 | 7.861 | 292,600 | +0.07(+0.96%) |
Dec 30, 2021 | 7.768 | 7.838 | 7.768 | 7.786 | 491,933 | +0.07(+0.85%) |
Dec 29, 2021 | 7.739 | 7.749 | 7.674 | 7.721 | 397,912 | -0.07(-0.96%) |
Dec 28, 2021 | 7.749 | 7.810 | 7.693 | 7.796 | 287,123 | +0.03(+0.36%) |
Dec 27, 2021 | 7.702 | 7.768 | 7.688 | 7.768 | 314,652 | +0.10(+1.34%) |
Dec 23, 2021 | 7.636 | 7.679 | 7.627 | 7.665 | 346,631 | +0.06(+0.74%) |
Dec 22, 2021 | 7.552 | 7.608 | 7.515 | 7.608 | 440,741 | +0.02(+0.25%) |
Dec 21, 2021 | 7.449 | 7.618 | 7.435 | 7.590 | 618,532 | +0.09(+1.25%) |
Dec 20, 2021 | 7.505 | 7.524 | 7.449 | 7.496 | 409,035 | -0.09(-1.23%) |
Dec 17, 2021 | 7.543 | 7.669 | 7.515 | 7.590 | 514,573 | +0.13(+1.76%) |
Dec 16, 2021 | 7.477 | 7.505 | 7.431 | 7.459 | 562,538 | +0.19(+2.57%) |
Dec 15, 2021 | 7.318 | 7.318 | 7.187 | 7.272 | 511,514 | -0.10(-1.40%) |
Dec 14, 2021 | 7.374 | 7.412 | 7.365 | 7.374 | 781,843 | -0.05(-0.63%) |
Dec 13, 2021 | 7.459 | 7.491 | 7.393 | 7.421 | 429,031 | -0.10(-1.37%) |
Dec 10, 2021 | 7.487 | 7.543 | 7.459 | 7.524 | 460,620 | +0.11(+1.52%) |
Dec 09, 2021 | 7.468 | 7.491 | 7.403 | 7.412 | 918,517 | -0.07(-0.88%) |
Dec 08, 2021 | 7.384 | 7.491 | 7.374 | 7.477 | 396,993 | -0.06(-0.75%) |
Dec 07, 2021 | 7.501 | 7.585 | 7.496 | 7.534 | 633,096 | -0.11(-1.47%) |
Dec 06, 2021 | 7.534 | 7.660 | 7.505 | 7.646 | 609,919 | +0.18(+2.38%) |
Dec 03, 2021 | 7.487 | 7.487 | 7.407 | 7.468 | 787,504 | +0.02(+0.25%) |
Dec 02, 2021 | 7.272 | 7.501 | 7.272 | 7.449 | 1,121,057 | +0.12(+1.66%) |