Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.055 | 6.165 | 5.988 | 6.114 | 89,836 | +0.02(+0.28%) |
Dec 29, 2022 | 6.072 | 6.182 | 5.996 | 6.097 | 108,041 | +0.08(+1.40%) |
Dec 28, 2022 | 6.089 | 6.106 | 5.920 | 6.013 | 126,358 | -0.04(-0.70%) |
Dec 27, 2022 | 6.089 | 6.131 | 5.954 | 6.055 | 121,699 | -0.06(-0.97%) |
Dec 23, 2022 | 6.123 | 6.216 | 6.013 | 6.114 | 107,562 | +0.00(+0.00%) |
Dec 22, 2022 | 6.123 | 6.148 | 6.004 | 6.114 | 86,634 | -0.08(-1.23%) |
Dec 21, 2022 | 6.182 | 6.257 | 6.156 | 6.190 | 63,103 | +0.06(+0.96%) |
Dec 20, 2022 | 6.139 | 6.241 | 6.114 | 6.131 | 61,546 | -0.03(-0.41%) |
Dec 19, 2022 | 6.232 | 6.308 | 6.148 | 6.156 | 89,169 | -0.06(-0.95%) |
Dec 16, 2022 | 6.317 | 6.317 | 6.182 | 6.215 | 143,733 | -0.10(-1.60%) |
Dec 15, 2022 | 6.342 | 6.367 | 6.274 | 6.317 | 68,284 | -0.06(-0.93%) |
Dec 14, 2022 | 6.350 | 6.409 | 6.307 | 6.376 | 146,279 | +0.03(+0.53%) |
Dec 13, 2022 | 6.367 | 6.473 | 6.342 | 6.342 | 79,762 | +0.00(+0.00%) |
Dec 12, 2022 | 6.376 | 6.384 | 6.300 | 6.342 | 140,389 | -0.04(-0.66%) |
Dec 09, 2022 | 6.350 | 6.409 | 6.325 | 6.384 | 32,571 | +0.03(+0.40%) |
Dec 08, 2022 | 6.392 | 6.392 | 6.326 | 6.359 | 89,183 | +0.00(+0.00%) |
Dec 07, 2022 | 6.342 | 6.392 | 6.325 | 6.359 | 40,845 | -0.02(-0.26%) |
Dec 06, 2022 | 6.443 | 6.443 | 6.333 | 6.376 | 75,499 | -0.04(-0.66%) |
Dec 05, 2022 | 6.569 | 6.606 | 6.401 | 6.418 | 85,401 | -0.19(-2.81%) |
Dec 02, 2022 | 6.578 | 6.621 | 6.561 | 6.603 | 46,787 | -0.04(-0.63%) |
Dec 01, 2022 | 6.578 | 6.671 | 6.561 | 6.645 | 81,982 | +0.07(+1.03%) |
Nov 30, 2022 | 6.586 | 6.612 | 6.435 | 6.578 | 89,071 | -0.01(-0.13%) |
Nov 29, 2022 | 6.561 | 6.620 | 6.519 | 6.586 | 58,006 | +0.05(+0.77%) |
Nov 28, 2022 | 6.561 | 6.590 | 6.527 | 6.536 | 67,411 | -0.08(-1.15%) |
Nov 25, 2022 | 6.586 | 6.641 | 6.544 | 6.612 | 56,324 | +0.07(+1.03%) |
Nov 23, 2022 | 6.569 | 6.595 | 6.519 | 6.544 | 59,925 | +0.00(+0.00%) |
Nov 22, 2022 | 6.595 | 6.603 | 6.536 | 6.544 | 60,567 | -0.03(-0.51%) |
Nov 21, 2022 | 6.578 | 6.593 | 6.477 | 6.578 | 135,231 | +0.00(+0.00%) |
Nov 18, 2022 | 6.629 | 6.629 | 6.527 | 6.578 | 46,832 | +0.05(+0.78%) |
Nov 17, 2022 | 6.510 | 6.527 | 6.384 | 6.527 | 65,318 | -0.04(-0.64%) |
Nov 16, 2022 | 6.873 | 6.873 | 6.519 | 6.569 | 93,451 | -0.30(-4.42%) |
Nov 15, 2022 | 6.873 | 6.907 | 6.797 | 6.873 | 101,277 | +0.10(+1.49%) |
Nov 14, 2022 | 7.075 | 7.075 | 6.763 | 6.772 | 146,861 | -0.30(-4.18%) |
Nov 11, 2022 | 6.912 | 7.100 | 6.912 | 7.067 | 144,290 | +0.19(+2.73%) |
Nov 10, 2022 | 6.626 | 6.904 | 6.626 | 6.879 | 219,846 | +0.26(+3.95%) |
Nov 09, 2022 | 6.626 | 6.659 | 6.544 | 6.618 | 108,415 | -0.06(-0.86%) |
Nov 08, 2022 | 6.691 | 6.724 | 6.610 | 6.675 | 50,255 | +0.00(+0.00%) |
Nov 07, 2022 | 6.618 | 6.708 | 6.610 | 6.675 | 121,153 | +0.08(+1.24%) |
Nov 04, 2022 | 6.585 | 6.741 | 6.495 | 6.593 | 105,187 | -0.07(-0.98%) |
Nov 03, 2022 | 6.740 | 6.752 | 6.577 | 6.659 | 51,238 | -0.12(-1.81%) |
Nov 02, 2022 | 6.953 | 6.969 | 6.699 | 6.781 | 75,444 | -0.16(-2.24%) |
Nov 01, 2022 | 7.026 | 7.087 | 6.724 | 6.936 | 93,183 | +0.00(+0.00%) |
Oct 31, 2022 | 6.977 | 7.075 | 6.891 | 6.936 | 75,442 | -0.08(-1.16%) |
Oct 28, 2022 | 6.904 | 7.018 | 6.846 | 7.018 | 42,578 | +0.15(+2.14%) |
Oct 27, 2022 | 6.773 | 6.977 | 6.773 | 6.871 | 52,993 | +0.18(+2.69%) |
Oct 26, 2022 | 6.585 | 6.765 | 6.585 | 6.691 | 54,515 | +0.16(+2.50%) |
Oct 25, 2022 | 6.266 | 6.605 | 6.185 | 6.528 | 64,879 | +0.31(+4.99%) |
Oct 24, 2022 | 6.226 | 6.348 | 6.168 | 6.217 | 41,860 | +0.07(+1.20%) |
Oct 21, 2022 | 6.168 | 6.217 | 6.111 | 6.144 | 32,373 | +0.01(+0.13%) |
Oct 20, 2022 | 6.209 | 6.307 | 6.091 | 6.136 | 45,955 | -0.06(-0.92%) |
Oct 19, 2022 | 6.275 | 6.299 | 6.095 | 6.193 | 61,193 | -0.24(-3.68%) |
Oct 18, 2022 | 6.544 | 6.601 | 6.324 | 6.430 | 58,078 | +0.11(+1.81%) |
Oct 17, 2022 | 6.381 | 6.511 | 6.283 | 6.315 | 51,969 | -0.05(-0.77%) |
Oct 14, 2022 | 6.405 | 6.495 | 6.324 | 6.364 | 80,775 | -0.02(-0.26%) |
Oct 13, 2022 | 6.119 | 6.450 | 6.013 | 6.381 | 77,239 | +0.11(+1.83%) |
Oct 12, 2022 | 6.397 | 6.397 | 6.144 | 6.266 | 50,370 | -0.07(-1.16%) |
Oct 11, 2022 | 6.078 | 6.397 | 5.989 | 6.340 | 103,515 | +0.27(+4.44%) |
Oct 10, 2022 | 6.152 | 6.283 | 6.062 | 6.070 | 70,949 | -0.16(-2.49%) |
Oct 07, 2022 | 6.405 | 6.405 | 6.136 | 6.226 | 100,632 | -0.20(-3.05%) |
Oct 06, 2022 | 6.520 | 6.585 | 6.330 | 6.422 | 50,482 | -0.11(-1.75%) |
Oct 05, 2022 | 6.642 | 6.659 | 6.364 | 6.536 | 54,096 | -0.24(-3.50%) |
Oct 04, 2022 | 6.356 | 6.797 | 6.356 | 6.773 | 147,328 | +0.51(+8.22%) |
Oct 03, 2022 | 6.193 | 6.356 | 5.989 | 6.258 | 96,790 | +0.12(+2.00%) |
Sep 30, 2022 | 6.185 | 6.324 | 6.095 | 6.136 | 159,689 | -0.03(-0.53%) |
Sep 29, 2022 | 6.544 | 6.544 | 6.128 | 6.168 | 115,032 | -0.45(-6.79%) |
Sep 28, 2022 | 6.364 | 6.634 | 6.364 | 6.618 | 102,724 | +0.28(+4.38%) |
Sep 27, 2022 | 6.422 | 6.479 | 6.299 | 6.340 | 86,611 | -0.05(-0.77%) |
Sep 26, 2022 | 6.945 | 7.017 | 6.381 | 6.389 | 198,213 | -0.56(-8.11%) |
Sep 23, 2022 | 7.116 | 7.147 | 6.945 | 6.953 | 122,938 | -0.35(-4.81%) |
Sep 22, 2022 | 7.476 | 7.476 | 7.296 | 7.304 | 75,117 | -0.20(-2.61%) |
Sep 21, 2022 | 7.549 | 7.598 | 7.459 | 7.500 | 68,751 | -0.02(-0.22%) |
Sep 20, 2022 | 7.525 | 7.680 | 7.459 | 7.516 | 85,873 | -0.06(-0.76%) |
Sep 19, 2022 | 7.500 | 7.590 | 7.500 | 7.574 | 67,879 | +0.03(+0.43%) |
Sep 16, 2022 | 7.329 | 7.549 | 7.296 | 7.541 | 88,199 | +0.19(+2.56%) |
Sep 15, 2022 | 7.418 | 7.525 | 7.345 | 7.353 | 67,050 | -0.11(-1.53%) |
Sep 14, 2022 | 7.288 | 7.476 | 7.271 | 7.467 | 104,780 | +0.18(+2.47%) |
Sep 13, 2022 | 7.353 | 7.508 | 7.239 | 7.288 | 62,797 | -0.18(-2.41%) |
Sep 12, 2022 | 7.435 | 7.598 | 7.427 | 7.467 | 72,797 | +0.04(+0.55%) |
Sep 09, 2022 | 7.320 | 7.476 | 7.296 | 7.427 | 64,909 | +0.16(+2.13%) |
Sep 08, 2022 | 7.165 | 7.314 | 7.165 | 7.271 | 68,551 | +0.02(+0.23%) |
Sep 07, 2022 | 7.108 | 7.288 | 7.108 | 7.255 | 93,855 | +0.08(+1.14%) |
Sep 06, 2022 | 7.345 | 7.341 | 7.108 | 7.173 | 93,628 | -0.13(-1.79%) |
Sep 02, 2022 | 7.353 | 7.435 | 7.255 | 7.304 | 93,999 | +0.00(+0.00%) |
Sep 01, 2022 | 7.353 | 7.557 | 7.239 | 7.304 | 143,933 | -0.09(-1.22%) |
Aug 31, 2022 | 7.459 | 7.541 | 7.394 | 7.394 | 76,096 | -0.02(-0.22%) |
Aug 30, 2022 | 7.713 | 7.713 | 7.386 | 7.410 | 64,134 | -0.29(-3.82%) |
Aug 29, 2022 | 7.614 | 7.762 | 7.477 | 7.704 | 140,330 | -0.02(-0.21%) |
Aug 26, 2022 | 7.802 | 7.822 | 7.721 | 7.721 | 41,886 | -0.09(-1.15%) |
Aug 25, 2022 | 7.762 | 7.851 | 7.757 | 7.811 | 32,620 | +0.10(+1.27%) |
Aug 24, 2022 | 7.827 | 7.827 | 7.713 | 7.713 | 43,395 | -0.07(-0.94%) |
Aug 23, 2022 | 7.778 | 7.835 | 7.721 | 7.786 | 52,006 | +0.01(+0.11%) |
Aug 22, 2022 | 7.966 | 7.974 | 7.753 | 7.778 | 101,273 | -0.27(-3.35%) |
Aug 19, 2022 | 8.015 | 8.129 | 7.949 | 8.047 | 124,836 | +0.00(+0.00%) |
Aug 18, 2022 | 7.974 | 8.088 | 7.974 | 8.047 | 44,445 | +0.07(+0.82%) |
Aug 17, 2022 | 8.088 | 8.101 | 7.982 | 7.982 | 89,273 | -0.17(-2.10%) |
Aug 16, 2022 | 8.244 | 8.288 | 8.146 | 8.154 | 159,314 | -0.16(-1.96%) |
Aug 15, 2022 | 8.260 | 8.317 | 8.211 | 8.317 | 61,184 | +0.02(+0.20%) |
Aug 12, 2022 | 8.431 | 8.439 | 8.249 | 8.301 | 134,800 | -0.14(-1.65%) |
Aug 11, 2022 | 8.296 | 8.440 | 8.257 | 8.440 | 133,043 | +0.19(+2.32%) |
Aug 10, 2022 | 8.264 | 8.360 | 8.201 | 8.249 | 141,393 | +0.06(+0.68%) |
Aug 09, 2022 | 8.328 | 8.328 | 8.018 | 8.193 | 158,968 | -0.14(-1.63%) |
Aug 08, 2022 | 8.121 | 8.328 | 8.121 | 8.328 | 119,369 | +0.26(+3.26%) |
Aug 05, 2022 | 8.105 | 8.177 | 7.954 | 8.065 | 197,492 | -0.54(-6.29%) |
Aug 04, 2022 | 8.702 | 8.702 | 8.511 | 8.607 | 91,328 | -0.04(-0.46%) |
Aug 03, 2022 | 8.726 | 8.878 | 8.607 | 8.647 | 54,592 | +0.02(+0.18%) |
Aug 02, 2022 | 8.878 | 8.925 | 8.601 | 8.631 | 176,419 | -0.21(-2.43%) |
Aug 01, 2022 | 8.758 | 8.917 | 8.679 | 8.846 | 171,893 | +0.07(+0.82%) |
Jul 29, 2022 | 8.822 | 8.822 | 8.559 | 8.774 | 156,736 | +0.02(+0.18%) |
Jul 28, 2022 | 8.678 | 8.798 | 8.647 | 8.758 | 95,272 | +0.05(+0.55%) |
Jul 27, 2022 | 8.448 | 8.718 | 8.448 | 8.710 | 89,361 | +0.28(+3.30%) |
Jul 26, 2022 | 8.352 | 8.432 | 8.249 | 8.432 | 80,779 | +0.10(+1.15%) |
Jul 25, 2022 | 8.257 | 8.360 | 8.161 | 8.336 | 96,451 | +0.08(+0.96%) |
Jul 22, 2022 | 8.288 | 8.328 | 8.137 | 8.257 | 74,631 | +0.01(+0.10%) |
Jul 21, 2022 | 8.193 | 8.272 | 8.105 | 8.249 | 66,661 | +0.10(+1.17%) |
Jul 20, 2022 | 7.970 | 8.169 | 7.954 | 8.153 | 68,688 | +0.18(+2.20%) |
Jul 19, 2022 | 7.795 | 8.097 | 7.795 | 7.978 | 98,716 | +0.18(+2.35%) |
Jul 18, 2022 | 7.946 | 7.946 | 7.707 | 7.795 | 101,686 | -0.08(-1.01%) |
Jul 15, 2022 | 7.747 | 7.938 | 7.638 | 7.874 | 101,760 | +0.21(+2.81%) |
Jul 14, 2022 | 7.819 | 7.819 | 7.572 | 7.659 | 129,774 | -0.19(-2.43%) |
Jul 13, 2022 | 7.691 | 7.874 | 7.691 | 7.850 | 76,338 | +0.08(+1.02%) |
Jul 12, 2022 | 7.620 | 7.882 | 7.620 | 7.771 | 74,333 | +0.08(+1.04%) |
Jul 11, 2022 | 7.731 | 7.795 | 7.643 | 7.691 | 79,663 | -0.06(-0.82%) |
Jul 08, 2022 | 7.819 | 7.866 | 7.691 | 7.755 | 71,531 | -0.06(-0.81%) |
Jul 07, 2022 | 7.651 | 7.906 | 7.651 | 7.819 | 111,213 | +0.20(+2.61%) |
Jul 06, 2022 | 7.755 | 7.755 | 7.524 | 7.620 | 137,652 | -0.12(-1.54%) |
Jul 05, 2022 | 7.628 | 7.858 | 7.444 | 7.739 | 264,371 | +0.00(+0.00%) |
Jul 01, 2022 | 7.620 | 7.819 | 7.572 | 7.739 | 170,121 | +0.10(+1.36%) |
Jun 30, 2022 | 7.532 | 7.683 | 7.484 | 7.635 | 162,622 | +0.02(+0.21%) |
Jun 29, 2022 | 7.930 | 7.930 | 7.608 | 7.620 | 228,657 | -0.27(-3.43%) |
Jun 28, 2022 | 7.827 | 7.970 | 7.755 | 7.890 | 190,170 | +0.18(+2.27%) |
Jun 27, 2022 | 8.105 | 8.121 | 7.707 | 7.715 | 368,897 | -0.35(-4.34%) |
Jun 24, 2022 | 7.723 | 8.249 | 7.723 | 8.065 | 3,532,918 | +0.41(+5.30%) |
Jun 23, 2022 | 7.556 | 7.683 | 7.500 | 7.659 | 270,947 | +0.06(+0.84%) |
Jun 22, 2022 | 7.516 | 7.651 | 7.373 | 7.596 | 280,150 | +0.08(+1.06%) |
Jun 21, 2022 | 7.564 | 7.691 | 7.413 | 7.516 | 245,707 | +0.17(+2.28%) |
Jun 17, 2022 | 7.229 | 7.428 | 7.182 | 7.349 | 380,884 | +0.13(+1.76%) |
Jun 16, 2022 | 7.620 | 7.620 | 7.110 | 7.221 | 346,213 | -0.47(-6.11%) |
Jun 15, 2022 | 7.970 | 8.010 | 7.604 | 7.691 | 300,678 | -0.17(-2.13%) |
Jun 14, 2022 | 7.986 | 7.986 | 7.755 | 7.858 | 313,998 | -0.12(-1.50%) |
Jun 13, 2022 | 8.400 | 8.400 | 7.954 | 7.978 | 310,568 | -0.52(-6.09%) |
Jun 10, 2022 | 8.678 | 8.678 | 8.400 | 8.495 | 195,848 | -0.23(-2.65%) |
Jun 09, 2022 | 8.678 | 8.925 | 8.607 | 8.726 | 254,249 | +0.02(+0.27%) |
Jun 08, 2022 | 9.021 | 9.021 | 8.694 | 8.702 | 349,513 | -0.17(-1.89%) |
Jun 07, 2022 | 8.591 | 9.005 | 8.523 | 8.870 | 562,290 | +0.40(+4.70%) |
Jun 06, 2022 | 8.257 | 8.542 | 8.241 | 8.471 | 344,274 | +0.19(+2.31%) |
Jun 03, 2022 | 8.328 | 8.352 | 8.145 | 8.280 | 145,051 | -0.13(-1.52%) |
Jun 02, 2022 | 8.408 | 8.416 | 8.241 | 8.408 | 99,564 | +0.02(+0.19%) |
Jun 01, 2022 | 8.432 | 8.471 | 8.264 | 8.392 | 164,323 | -0.01(-0.09%) |
May 31, 2022 | 8.320 | 8.511 | 8.272 | 8.400 | 128,194 | +0.02(+0.19%) |
May 27, 2022 | 8.376 | 8.506 | 8.304 | 8.384 | 90,411 | +0.05(+0.57%) |
May 26, 2022 | 8.201 | 8.432 | 8.149 | 8.336 | 96,604 | +0.18(+2.25%) |
May 25, 2022 | 7.962 | 8.225 | 7.962 | 8.153 | 185,452 | +0.12(+1.49%) |
May 24, 2022 | 7.866 | 8.097 | 7.763 | 8.034 | 174,425 | +0.14(+1.71%) |
May 23, 2022 | 7.572 | 7.978 | 7.500 | 7.898 | 232,269 | +0.41(+5.42%) |
May 20, 2022 | 7.460 | 7.532 | 7.359 | 7.492 | 150,758 | +0.07(+0.97%) |
May 19, 2022 | 7.763 | 7.763 | 7.413 | 7.420 | 244,500 | -0.34(-4.41%) |
May 18, 2022 | 7.596 | 8.089 | 7.596 | 7.763 | 349,899 | +0.29(+3.94%) |
May 17, 2022 | 7.142 | 7.492 | 7.070 | 7.468 | 189,037 | +0.37(+5.16%) |
May 16, 2022 | 6.991 | 7.198 | 6.938 | 7.102 | 144,244 | +0.10(+1.36%) |
May 13, 2022 | 6.911 | 7.086 | 6.911 | 7.006 | 216,975 | +0.07(+1.03%) |
May 12, 2022 | 7.136 | 7.136 | 6.856 | 6.935 | 508,837 | -0.19(-2.71%) |
May 11, 2022 | 7.329 | 7.383 | 7.113 | 7.128 | 294,661 | -0.21(-2.85%) |
May 10, 2022 | 7.167 | 7.391 | 7.120 | 7.337 | 259,571 | +0.26(+3.60%) |
May 09, 2022 | 7.290 | 7.414 | 7.059 | 7.082 | 286,146 | -0.19(-2.66%) |
May 06, 2022 | 7.306 | 7.507 | 7.190 | 7.275 | 251,144 | -0.09(-1.16%) |
May 05, 2022 | 7.692 | 7.708 | 7.275 | 7.360 | 142,703 | -0.38(-4.90%) |
May 04, 2022 | 7.538 | 7.739 | 7.430 | 7.739 | 139,566 | +0.24(+3.20%) |
May 03, 2022 | 7.097 | 7.546 | 7.097 | 7.499 | 138,134 | +0.36(+5.09%) |
May 02, 2022 | 7.229 | 7.229 | 7.004 | 7.136 | 156,661 | -0.06(-0.86%) |
Apr 29, 2022 | 7.430 | 7.437 | 7.182 | 7.198 | 151,289 | -0.21(-2.82%) |
Apr 28, 2022 | 7.267 | 7.476 | 7.221 | 7.406 | 104,816 | +0.18(+2.46%) |
Apr 27, 2022 | 7.267 | 7.337 | 7.159 | 7.229 | 174,962 | -0.03(-0.43%) |
Apr 26, 2022 | 7.290 | 7.399 | 7.225 | 7.260 | 169,920 | -0.07(-0.95%) |
Apr 25, 2022 | 7.360 | 7.491 | 7.190 | 7.329 | 140,535 | -0.09(-1.25%) |
Apr 22, 2022 | 7.530 | 7.546 | 7.375 | 7.422 | 109,595 | -0.12(-1.64%) |
Apr 21, 2022 | 7.685 | 7.751 | 7.538 | 7.546 | 116,143 | -0.12(-1.51%) |
Apr 20, 2022 | 7.623 | 7.808 | 7.615 | 7.662 | 113,314 | +0.07(+0.92%) |
Apr 19, 2022 | 8.033 | 8.079 | 7.577 | 7.592 | 229,950 | -0.43(-5.30%) |
Apr 18, 2022 | 8.040 | 8.249 | 8.009 | 8.017 | 131,221 | -0.02(-0.29%) |
Apr 14, 2022 | 8.071 | 8.187 | 8.025 | 8.040 | 120,418 | +0.01(+0.10%) |
Apr 13, 2022 | 7.948 | 8.071 | 7.901 | 8.033 | 78,072 | +0.09(+1.07%) |
Apr 12, 2022 | 8.056 | 8.110 | 7.917 | 7.948 | 77,493 | -0.06(-0.77%) |
Apr 11, 2022 | 8.040 | 8.098 | 7.932 | 8.009 | 115,182 | -0.03(-0.38%) |
Apr 08, 2022 | 7.979 | 8.164 | 7.863 | 8.040 | 193,861 | -0.12(-1.42%) |
Apr 07, 2022 | 8.373 | 8.404 | 8.122 | 8.156 | 141,049 | -0.20(-2.41%) |
Apr 06, 2022 | 8.512 | 8.520 | 8.326 | 8.357 | 132,958 | -0.16(-1.91%) |
Apr 05, 2022 | 8.713 | 8.806 | 8.520 | 8.520 | 112,490 | -0.21(-2.39%) |
Apr 04, 2022 | 8.860 | 8.906 | 8.643 | 8.728 | 100,788 | -0.19(-2.17%) |
Apr 01, 2022 | 8.899 | 8.999 | 8.721 | 8.922 | 171,970 | -0.15(-1.62%) |
Mar 31, 2022 | 8.690 | 9.107 | 8.682 | 9.069 | 371,768 | +0.40(+4.64%) |
Mar 30, 2022 | 8.767 | 8.767 | 8.620 | 8.667 | 139,035 | -0.18(-2.01%) |
Mar 29, 2022 | 8.597 | 8.883 | 8.551 | 8.844 | 133,757 | +0.31(+3.62%) |
Mar 28, 2022 | 8.435 | 8.558 | 8.419 | 8.535 | 135,801 | +0.07(+0.82%) |
Mar 25, 2022 | 8.442 | 8.473 | 8.388 | 8.466 | 90,319 | +0.03(+0.37%) |
Mar 24, 2022 | 8.558 | 8.558 | 8.404 | 8.435 | 70,038 | -0.02(-0.18%) |
Mar 23, 2022 | 8.473 | 8.473 | 8.334 | 8.450 | 221,230 | -0.01(-0.09%) |
Mar 22, 2022 | 8.512 | 8.589 | 8.442 | 8.458 | 99,233 | -0.07(-0.82%) |
Mar 21, 2022 | 8.566 | 8.574 | 8.438 | 8.527 | 127,121 | -0.05(-0.63%) |
Mar 18, 2022 | 8.643 | 8.643 | 8.481 | 8.582 | 187,372 | -0.05(-0.54%) |
Mar 17, 2022 | 8.551 | 8.651 | 8.527 | 8.628 | 111,301 | -0.05(-0.53%) |
Mar 16, 2022 | 8.614 | 8.750 | 8.576 | 8.674 | 163,217 | +0.17(+2.04%) |
Mar 15, 2022 | 8.493 | 8.531 | 8.425 | 8.501 | 99,930 | +0.11(+1.26%) |
Mar 14, 2022 | 8.652 | 8.652 | 8.334 | 8.395 | 146,695 | -0.17(-2.03%) |
Mar 11, 2022 | 8.720 | 8.735 | 8.546 | 8.569 | 122,385 | -0.05(-0.61%) |
Mar 10, 2022 | 8.682 | 8.553 | 8.621 | 89,167 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.501 | 8.795 | 8.470 | 8.780 | 176,272 | +0.40(+4.78%) |
Mar 08, 2022 | 8.433 | 8.501 | 8.349 | 8.380 | 184,739 | +0.05(+0.64%) |
Mar 07, 2022 | 8.493 | 8.553 | 8.327 | 8.327 | 149,851 | -0.14(-1.69%) |
Mar 04, 2022 | 8.818 | 8.818 | 8.425 | 8.470 | 122,369 | -0.34(-3.86%) |
Mar 03, 2022 | 8.893 | 8.893 | 8.667 | 8.810 | 138,101 | +0.02(+0.26%) |
Mar 02, 2022 | 8.712 | 8.870 | 8.689 | 8.788 | 55,801 | +0.14(+1.66%) |
Mar 01, 2022 | 8.606 | 8.682 | 8.478 | 8.644 | 124,680 | +0.04(+0.44%) |
Feb 28, 2022 | 8.773 | 8.795 | 8.561 | 8.606 | 103,707 | -0.20(-2.23%) |
Feb 25, 2022 | 8.780 | 8.833 | 8.731 | 8.803 | 71,696 | +0.10(+1.13%) |
Feb 24, 2022 | 8.327 | 8.757 | 8.297 | 8.705 | 139,236 | +0.01(+0.09%) |
Feb 23, 2022 | 9.105 | 9.105 | 8.667 | 8.697 | 157,717 | -0.36(-4.00%) |
Feb 22, 2022 | 9.279 | 9.279 | 8.984 | 9.060 | 126,179 | -0.23(-2.44%) |
Feb 18, 2022 | 9.286 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.332 | 9.369 | 9.256 | 9.279 | 118,180 | -0.12(-1.29%) |
Feb 16, 2022 | 9.332 | 9.400 | 9.332 | 9.400 | 31,012 | +0.05(+0.48%) |
Feb 15, 2022 | 9.392 | 9.437 | 9.309 | 9.354 | 48,854 | +0.04(+0.41%) |
Feb 14, 2022 | 9.362 | 9.422 | 9.188 | 9.317 | 66,516 | +0.02(+0.16%) |
Feb 11, 2022 | 9.324 | 9.513 | 9.256 | 9.301 | 60,323 | -0.03(-0.32%) |
Feb 10, 2022 | 9.317 | 9.513 | 9.309 | 9.332 | 95,470 | -0.04(-0.40%) |
Feb 09, 2022 | 9.505 | 9.566 | 9.354 | 9.369 | 77,147 | -0.13(-1.35%) |
Feb 08, 2022 | 9.437 | 9.513 | 9.400 | 9.498 | 70,059 | +0.03(+0.32%) |
Feb 07, 2022 | 9.453 | 9.521 | 9.378 | 9.468 | 83,052 | -0.02(-0.24%) |
Feb 04, 2022 | 9.566 | 9.566 | 9.339 | 9.490 | 122,307 | -0.12(-1.26%) |
Feb 03, 2022 | 9.498 | 9.611 | 75,861 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.679 | 9.679 | 9.490 | 9.611 | 67,225 | -0.12(-1.24%) |
Feb 01, 2022 | 9.778 | 9.838 | 9.657 | 9.732 | 68,484 | -0.12(-1.23%) |
Jan 31, 2022 | 9.657 | 9.861 | 9.853 | 87,715 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.619 | 9.725 | 9.483 | 9.717 | 93,105 | +0.11(+1.10%) |
Jan 27, 2022 | 9.740 | 9.791 | 9.589 | 9.611 | 67,522 | -0.06(-0.63%) |
Jan 26, 2022 | 9.770 | 9.929 | 9.657 | 9.672 | 123,261 | -0.04(-0.39%) |
Jan 25, 2022 | 9.385 | 9.732 | 9.249 | 9.710 | 94,238 | +0.24(+2.55%) |
Jan 24, 2022 | 9.475 | 9.558 | 9.226 | 9.468 | 124,162 | -0.06(-0.63%) |
Jan 21, 2022 | 9.581 | 9.725 | 9.492 | 9.528 | 120,665 | -0.08(-0.86%) |
Jan 20, 2022 | 9.664 | 9.672 | 9.483 | 9.611 | 125,354 | -0.06(-0.63%) |
Jan 19, 2022 | 9.883 | 9.883 | 9.664 | 9.672 | 57,421 | -0.15(-1.54%) |
Jan 18, 2022 | 9.959 | 9.974 | 9.732 | 9.823 | 87,252 | -0.20(-2.04%) |
Jan 14, 2022 | 10.03 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 9.883 | 10.12 | 9.883 | 10.04 | 57,273 | +0.14(+1.37%) |
Jan 12, 2022 | 10.01 | 10.01 | 9.861 | 9.906 | 251,670 | -0.13(-1.28%) |
Jan 11, 2022 | 10.09 | 10.12 | 9.959 | 10.03 | 66,145 | -0.02(-0.23%) |
Jan 10, 2022 | 10.12 | 10.19 | 10.02 | 10.06 | 78,570 | +0.02(+0.15%) |
Jan 07, 2022 | 9.966 | 10.09 | 9.936 | 10.04 | 83,436 | +0.11(+1.06%) |
Jan 06, 2022 | 10.06 | 10.19 | 9.936 | 9.936 | 90,941 | -0.10(-0.97%) |
Jan 05, 2022 | 10.18 | 10.18 | 9.929 | 10.03 | 136,420 | -0.09(-0.89%) |
Jan 04, 2022 | 9.996 | 10.24 | 9.996 | 10.12 | 101,009 | +0.12(+1.20%) |