Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.270 | 6.520 | 6.066 | 6.510 | 78,259 | +0.39(+6.37%) |
Dec 29, 2022 | 5.950 | 6.130 | 5.940 | 6.120 | 37,869 | +0.17(+2.86%) |
Dec 28, 2022 | 6.010 | 6.180 | 5.950 | 5.950 | 24,552 | -0.10(-1.65%) |
Dec 27, 2022 | 6.400 | 6.500 | 5.870 | 6.050 | 108,323 | -0.40(-6.14%) |
Dec 23, 2022 | 6.520 | 6.637 | 6.400 | 6.446 | 18,587 | -0.04(-0.68%) |
Dec 22, 2022 | 6.490 | 6.620 | 6.410 | 6.490 | 30,165 | -0.03(-0.46%) |
Dec 21, 2022 | 6.420 | 6.680 | 6.420 | 6.520 | 31,000 | +0.05(+0.77%) |
Dec 20, 2022 | 6.410 | 6.589 | 6.220 | 6.470 | 74,790 | -0.01(-0.15%) |
Dec 19, 2022 | 6.500 | 6.780 | 6.450 | 6.480 | 38,734 | -0.08(-1.22%) |
Dec 16, 2022 | 6.750 | 7.082 | 6.380 | 6.560 | 56,320 | -0.18(-2.67%) |
Dec 15, 2022 | 7.030 | 7.030 | 6.640 | 6.740 | 40,695 | -0.22(-3.16%) |
Dec 14, 2022 | 7.100 | 7.190 | 6.960 | 6.960 | 20,872 | -0.07(-1.00%) |
Dec 13, 2022 | 7.050 | 7.200 | 7.028 | 7.030 | 13,755 | -0.03(-0.42%) |
Dec 12, 2022 | 7.320 | 7.380 | 7.030 | 7.060 | 21,485 | -0.26(-3.55%) |
Dec 09, 2022 | 7.110 | 7.340 | 7.110 | 7.320 | 16,072 | +0.13(+1.81%) |
Dec 08, 2022 | 7.250 | 7.330 | 7.150 | 7.190 | 31,098 | -0.05(-0.69%) |
Dec 07, 2022 | 7.510 | 7.530 | 7.230 | 7.240 | 19,619 | -0.19(-2.56%) |
Dec 06, 2022 | 7.660 | 8.240 | 7.420 | 7.430 | 19,948 | -0.13(-1.72%) |
Dec 05, 2022 | 7.940 | 7.940 | 7.400 | 7.560 | 31,947 | -0.33(-4.18%) |
Dec 02, 2022 | 8.030 | 8.052 | 7.860 | 7.890 | 10,962 | -0.23(-2.83%) |
Dec 01, 2022 | 7.960 | 8.135 | 7.910 | 8.120 | 63,383 | +0.25(+3.18%) |
Nov 30, 2022 | 7.830 | 7.940 | 7.660 | 7.870 | 19,470 | +0.16(+2.08%) |
Nov 29, 2022 | 7.840 | 7.890 | 7.710 | 7.710 | 12,551 | -0.25(-3.14%) |
Nov 28, 2022 | 8.000 | 8.090 | 7.840 | 7.960 | 23,501 | -0.07(-0.87%) |
Nov 25, 2022 | 8.000 | 8.180 | 8.000 | 8.030 | 39,433 | -0.01(-0.12%) |
Nov 23, 2022 | 8.210 | 8.350 | 8.010 | 8.040 | 46,733 | +0.02(+0.25%) |
Nov 22, 2022 | 7.890 | 8.180 | 7.700 | 8.020 | 205,699 | +0.80(+11.08%) |
Nov 21, 2022 | 7.370 | 7.430 | 7.170 | 7.220 | 16,681 | -0.15(-2.04%) |
Nov 18, 2022 | 7.250 | 7.450 | 7.250 | 7.370 | 20,362 | +0.16(+2.22%) |
Nov 17, 2022 | 6.800 | 7.540 | 6.800 | 7.210 | 18,383 | -0.30(-3.99%) |
Nov 16, 2022 | 7.670 | 7.690 | 7.350 | 7.510 | 11,649 | -0.10(-1.31%) |
Nov 15, 2022 | 7.690 | 7.700 | 7.550 | 7.610 | 28,849 | +0.01(+0.13%) |
Nov 14, 2022 | 7.650 | 7.750 | 7.560 | 7.600 | 18,803 | -0.05(-0.65%) |
Nov 11, 2022 | 7.630 | 8.080 | 7.610 | 7.650 | 41,224 | +0.40(+5.52%) |
Nov 10, 2022 | 7.340 | 7.340 | 7.210 | 7.250 | 14,591 | +0.19(+2.69%) |
Nov 09, 2022 | 7.080 | 7.100 | 7.000 | 7.060 | 6,704 | +0.03(+0.43%) |
Nov 08, 2022 | 7.110 | 7.220 | 7.000 | 7.030 | 21,756 | -0.09(-1.26%) |
Nov 07, 2022 | 7.420 | 7.770 | 7.110 | 7.120 | 9,677 | -0.27(-3.65%) |
Nov 04, 2022 | 7.260 | 7.420 | 7.160 | 7.390 | 9,899 | +0.14(+1.93%) |
Nov 03, 2022 | 7.000 | 7.300 | 7.000 | 7.250 | 15,859 | +0.25(+3.57%) |
Nov 02, 2022 | 7.110 | 7.277 | 6.900 | 7.000 | 26,142 | -0.11(-1.55%) |
Nov 01, 2022 | 7.300 | 7.440 | 7.030 | 7.110 | 31,482 | -0.15(-2.07%) |
Oct 31, 2022 | 7.180 | 7.440 | 7.180 | 7.260 | 28,224 | +0.00(+0.00%) |
Oct 28, 2022 | 7.290 | 7.410 | 7.210 | 7.260 | 25,298 | -0.05(-0.68%) |
Oct 27, 2022 | 7.420 | 7.560 | 7.220 | 7.310 | 20,158 | -0.11(-1.48%) |
Oct 26, 2022 | 7.410 | 7.678 | 7.370 | 7.420 | 9,308 | +0.01(+0.13%) |
Oct 25, 2022 | 7.370 | 7.600 | 7.310 | 7.410 | 15,273 | +0.00(+0.00%) |
Oct 24, 2022 | 7.440 | 7.520 | 7.300 | 7.410 | 12,261 | +0.06(+0.82%) |
Oct 21, 2022 | 7.400 | 7.410 | 7.300 | 7.350 | 8,746 | -0.13(-1.74%) |
Oct 20, 2022 | 7.350 | 7.480 | 7.200 | 7.480 | 14,419 | +0.18(+2.47%) |
Oct 19, 2022 | 7.270 | 7.380 | 7.225 | 7.300 | 12,522 | +0.03(+0.41%) |
Oct 18, 2022 | 7.130 | 7.490 | 7.130 | 7.270 | 15,853 | +0.16(+2.25%) |
Oct 17, 2022 | 7.150 | 7.490 | 7.050 | 7.110 | 21,670 | +0.04(+0.57%) |
Oct 14, 2022 | 7.150 | 7.250 | 7.050 | 7.070 | 10,936 | -0.04(-0.56%) |
Oct 13, 2022 | 7.090 | 7.420 | 7.000 | 7.110 | 22,353 | -0.09(-1.25%) |
Oct 12, 2022 | 7.230 | 7.295 | 7.030 | 7.200 | 14,027 | +0.00(+0.00%) |
Oct 11, 2022 | 7.270 | 7.330 | 7.200 | 7.200 | 14,920 | -0.01(-0.14%) |
Oct 10, 2022 | 7.130 | 7.341 | 6.814 | 7.210 | 19,588 | +0.11(+1.55%) |
Oct 07, 2022 | 7.140 | 7.230 | 6.810 | 7.100 | 21,504 | -0.03(-0.42%) |
Oct 06, 2022 | 7.590 | 7.700 | 7.130 | 7.130 | 27,992 | -0.41(-5.44%) |
Oct 05, 2022 | 7.580 | 7.640 | 7.350 | 7.540 | 13,664 | +0.18(+2.45%) |
Oct 04, 2022 | 7.250 | 7.750 | 7.250 | 7.360 | 32,479 | +0.09(+1.24%) |
Oct 03, 2022 | 7.320 | 7.600 | 7.200 | 7.270 | 17,452 | +0.06(+0.83%) |
Sep 30, 2022 | 7.210 | 7.890 | 7.200 | 7.210 | 38,772 | -0.08(-1.10%) |
Sep 29, 2022 | 7.490 | 7.740 | 7.160 | 7.290 | 52,635 | -0.07(-0.95%) |
Sep 28, 2022 | 7.110 | 7.735 | 7.100 | 7.360 | 100,508 | +0.25(+3.52%) |
Sep 27, 2022 | 7.290 | 7.310 | 7.044 | 7.110 | 15,942 | -0.02(-0.28%) |
Sep 26, 2022 | 7.520 | 7.610 | 7.130 | 7.130 | 16,306 | -0.12(-1.66%) |
Sep 23, 2022 | 7.610 | 7.620 | 7.250 | 7.250 | 12,681 | -0.38(-4.98%) |
Sep 22, 2022 | 7.710 | 7.740 | 7.560 | 7.630 | 19,620 | -0.08(-1.04%) |
Sep 21, 2022 | 8.050 | 8.050 | 7.650 | 7.710 | 14,195 | -0.35(-4.34%) |
Sep 20, 2022 | 8.330 | 8.330 | 7.810 | 8.060 | 16,337 | -0.28(-3.36%) |
Sep 19, 2022 | 8.400 | 8.450 | 8.160 | 8.340 | 14,961 | -0.07(-0.83%) |
Sep 16, 2022 | 8.170 | 8.410 | 7.750 | 8.410 | 52,863 | +0.18(+2.19%) |
Sep 15, 2022 | 7.810 | 8.240 | 7.810 | 8.230 | 30,951 | +0.35(+4.44%) |
Sep 14, 2022 | 7.640 | 8.080 | 7.520 | 7.880 | 13,877 | +0.31(+4.10%) |
Sep 13, 2022 | 7.590 | 7.915 | 7.350 | 7.570 | 18,747 | -0.13(-1.69%) |
Sep 12, 2022 | 7.530 | 7.750 | 7.040 | 7.700 | 23,614 | +0.16(+2.12%) |
Sep 09, 2022 | 7.380 | 7.710 | 7.200 | 7.540 | 41,601 | +0.33(+4.58%) |
Sep 08, 2022 | 6.980 | 7.320 | 6.935 | 7.210 | 15,825 | +0.25(+3.59%) |
Sep 07, 2022 | 6.900 | 6.980 | 6.770 | 6.960 | 32,688 | +0.18(+2.73%) |
Sep 06, 2022 | 7.370 | 7.500 | 6.750 | 6.775 | 42,843 | -0.42(-5.90%) |
Sep 02, 2022 | 7.640 | 7.810 | 7.200 | 7.200 | 15,420 | -0.37(-4.89%) |
Sep 01, 2022 | 7.670 | 7.910 | 7.510 | 7.570 | 28,096 | -0.18(-2.32%) |
Aug 31, 2022 | 8.010 | 8.180 | 7.750 | 7.750 | 23,640 | -0.25(-3.12%) |
Aug 30, 2022 | 8.120 | 8.180 | 7.950 | 8.000 | 14,509 | -0.02(-0.25%) |
Aug 29, 2022 | 8.090 | 8.125 | 8.000 | 8.020 | 21,872 | +0.02(+0.25%) |
Aug 26, 2022 | 8.010 | 8.100 | 8.000 | 8.000 | 16,846 | -0.04(-0.56%) |
Aug 25, 2022 | 8.060 | 8.060 | 7.855 | 8.045 | 7,474 | +0.05(+0.69%) |
Aug 24, 2022 | 7.850 | 8.150 | 7.850 | 7.990 | 18,477 | +0.14(+1.78%) |
Aug 23, 2022 | 7.890 | 8.045 | 7.850 | 7.850 | 4,970 | -0.10(-1.26%) |
Aug 22, 2022 | 8.160 | 8.160 | 7.840 | 7.950 | 5,076 | -0.10(-1.24%) |
Aug 19, 2022 | 8.260 | 8.290 | 8.010 | 8.050 | 7,561 | -0.06(-0.74%) |
Aug 18, 2022 | 8.200 | 8.361 | 8.110 | 8.110 | 6,747 | -0.07(-0.86%) |
Aug 17, 2022 | 8.340 | 8.400 | 8.050 | 8.180 | 16,812 | -0.16(-1.92%) |
Aug 16, 2022 | 8.440 | 8.693 | 8.340 | 8.340 | 19,038 | -0.17(-2.00%) |
Aug 15, 2022 | 8.420 | 8.630 | 8.350 | 8.510 | 11,246 | +0.01(+0.12%) |
Aug 12, 2022 | 8.500 | 8.830 | 8.160 | 8.500 | 32,434 | +0.33(+4.04%) |
Aug 11, 2022 | 8.040 | 8.200 | 7.930 | 8.170 | 14,515 | +0.29(+3.68%) |
Aug 10, 2022 | 8.090 | 8.390 | 7.810 | 7.880 | 19,139 | -0.12(-1.50%) |
Aug 09, 2022 | 8.150 | 8.250 | 7.810 | 8.000 | 24,231 | -0.16(-1.96%) |
Aug 08, 2022 | 8.220 | 8.305 | 8.120 | 8.160 | 15,672 | -0.04(-0.49%) |
Aug 05, 2022 | 8.440 | 8.520 | 8.150 | 8.200 | 18,200 | -0.15(-1.80%) |
Aug 04, 2022 | 8.250 | 8.540 | 8.084 | 8.350 | 17,305 | +0.01(+0.12%) |
Aug 03, 2022 | 8.110 | 8.400 | 8.022 | 8.340 | 18,666 | +0.23(+2.84%) |
Aug 02, 2022 | 8.000 | 8.250 | 7.990 | 8.110 | 23,890 | -0.04(-0.49%) |
Aug 01, 2022 | 8.200 | 8.350 | 8.100 | 8.150 | 21,824 | -0.11(-1.33%) |
Jul 29, 2022 | 8.000 | 8.530 | 8.000 | 8.260 | 104,988 | +0.31(+3.90%) |
Jul 28, 2022 | 7.570 | 8.340 | 7.570 | 7.950 | 24,150 | +0.34(+4.47%) |
Jul 27, 2022 | 7.820 | 7.960 | 7.585 | 7.610 | 31,600 | -0.27(-3.43%) |
Jul 26, 2022 | 8.020 | 8.180 | 7.730 | 7.880 | 24,704 | -0.13(-1.62%) |
Jul 25, 2022 | 8.290 | 8.402 | 8.010 | 8.010 | 10,650 | -0.28(-3.38%) |
Jul 22, 2022 | 8.890 | 8.900 | 8.290 | 8.290 | 8,627 | -0.46(-5.26%) |
Jul 21, 2022 | 8.420 | 8.750 | 8.320 | 8.750 | 25,219 | +0.29(+3.43%) |
Jul 20, 2022 | 8.460 | 8.665 | 8.251 | 8.460 | 15,134 | +0.10(+1.20%) |
Jul 19, 2022 | 8.390 | 8.470 | 8.180 | 8.360 | 19,647 | +0.10(+1.21%) |
Jul 18, 2022 | 8.570 | 8.671 | 8.130 | 8.260 | 15,183 | -0.12(-1.43%) |
Jul 15, 2022 | 8.600 | 9.000 | 8.250 | 8.380 | 15,963 | -0.17(-1.99%) |
Jul 14, 2022 | 9.000 | 9.120 | 8.520 | 8.550 | 30,106 | -0.48(-5.32%) |
Jul 13, 2022 | 8.240 | 9.190 | 8.240 | 9.030 | 41,483 | +0.79(+9.59%) |
Jul 12, 2022 | 8.702 | 8.702 | 8.240 | 8.240 | 12,499 | -0.19(-2.25%) |
Jul 11, 2022 | 8.740 | 9.000 | 8.288 | 8.430 | 31,483 | -0.26(-2.99%) |
Jul 08, 2022 | 9.340 | 9.340 | 8.510 | 8.690 | 19,654 | +0.16(+1.88%) |
Jul 07, 2022 | 8.210 | 8.670 | 8.210 | 8.530 | 40,303 | +0.35(+4.28%) |
Jul 06, 2022 | 8.140 | 8.375 | 8.000 | 8.180 | 33,272 | -0.07(-0.85%) |
Jul 05, 2022 | 7.950 | 8.310 | 7.560 | 8.250 | 69,277 | +0.30(+3.77%) |
Jul 01, 2022 | 8.020 | 8.600 | 7.950 | 7.950 | 58,295 | -0.17(-2.09%) |
Jun 30, 2022 | 8.200 | 8.450 | 8.050 | 8.120 | 64,045 | -0.27(-3.22%) |
Jun 29, 2022 | 8.402 | 8.770 | 8.302 | 8.390 | 47,246 | -0.23(-2.67%) |
Jun 28, 2022 | 9.240 | 9.235 | 8.490 | 8.620 | 28,180 | -0.58(-6.30%) |
Jun 27, 2022 | 9.100 | 9.320 | 8.850 | 9.200 | 27,575 | +0.08(+0.88%) |
Jun 24, 2022 | 8.650 | 9.230 | 8.560 | 9.120 | 60,748 | +0.54(+6.29%) |
Jun 23, 2022 | 8.910 | 8.910 | 8.360 | 8.580 | 42,810 | -0.25(-2.83%) |
Jun 22, 2022 | 8.730 | 9.206 | 8.600 | 8.830 | 145,603 | -0.13(-1.45%) |
Jun 21, 2022 | 8.320 | 9.023 | 8.320 | 8.960 | 45,650 | +0.61(+7.31%) |
Jun 17, 2022 | 8.060 | 8.720 | 7.970 | 8.350 | 892,998 | +0.35(+4.37%) |
Jun 16, 2022 | 8.250 | 8.310 | 7.540 | 8.000 | 193,600 | -0.32(-3.85%) |
Jun 15, 2022 | 8.680 | 8.960 | 8.250 | 8.320 | 97,358 | -0.19(-2.23%) |
Jun 14, 2022 | 8.300 | 8.780 | 8.300 | 8.510 | 105,374 | +0.21(+2.53%) |
Jun 13, 2022 | 9.230 | 9.230 | 7.680 | 8.300 | 181,943 | -1.26(-13.18%) |
Jun 10, 2022 | 9.710 | 9.970 | 9.500 | 9.560 | 31,851 | -0.39(-3.92%) |
Jun 09, 2022 | 10.09 | 10.14 | 9.700 | 9.950 | 36,263 | -0.27(-2.59%) |
Jun 08, 2022 | 10.80 | 11.00 | 10.18 | 10.21 | 29,614 | -0.50(-4.62%) |
Jun 07, 2022 | 10.49 | 10.98 | 10.27 | 10.71 | 25,778 | +0.12(+1.13%) |
Jun 06, 2022 | 11.01 | 11.33 | 10.58 | 10.59 | 38,759 | -0.36(-3.29%) |
Jun 03, 2022 | 10.89 | 11.07 | 10.25 | 10.95 | 12,452 | -0.04(-0.36%) |
Jun 02, 2022 | 10.76 | 11.08 | 10.58 | 10.99 | 57,348 | +0.18(+1.67%) |
Jun 01, 2022 | 10.54 | 10.82 | 10.30 | 10.81 | 38,934 | +0.56(+5.46%) |
May 31, 2022 | 10.31 | 10.48 | 10.03 | 10.25 | 15,474 | +0.02(+0.20%) |
May 27, 2022 | 10.02 | 10.32 | 10.02 | 10.23 | 20,141 | +0.23(+2.30%) |
May 26, 2022 | 10.29 | 10.40 | 9.858 | 10.00 | 32,830 | -0.25(-2.44%) |
May 25, 2022 | 10.17 | 10.35 | 9.850 | 10.25 | 51,996 | +0.04(+0.39%) |
May 24, 2022 | 10.38 | 10.50 | 10.15 | 10.21 | 20,248 | -0.25(-2.39%) |
May 23, 2022 | 10.40 | 10.69 | 10.29 | 10.46 | 52,457 | +0.31(+3.05%) |
May 20, 2022 | 10.05 | 10.18 | 9.750 | 10.15 | 32,915 | +0.25(+2.53%) |
May 19, 2022 | 10.00 | 10.00 | 9.680 | 9.900 | 85,621 | -0.09(-0.90%) |
May 18, 2022 | 10.39 | 10.60 | 9.900 | 9.990 | 42,839 | -0.46(-4.40%) |
May 17, 2022 | 10.47 | 10.47 | 10.35 | 10.45 | 51,926 | +0.10(+0.97%) |
May 16, 2022 | 10.04 | 10.38 | 9.960 | 10.35 | 77,694 | +0.31(+3.09%) |
May 13, 2022 | 10.13 | 10.19 | 9.870 | 10.04 | 104,845 | +0.13(+1.31%) |
May 12, 2022 | 9.700 | 10.20 | 9.420 | 9.910 | 127,617 | +0.12(+1.23%) |
May 11, 2022 | 9.480 | 9.820 | 9.110 | 9.790 | 90,534 | +0.59(+6.41%) |
May 10, 2022 | 9.080 | 9.300 | 8.817 | 9.200 | 54,560 | +0.25(+2.79%) |
May 09, 2022 | 9.380 | 9.500 | 8.800 | 8.950 | 93,981 | -0.59(-6.18%) |
May 06, 2022 | 9.500 | 9.540 | 9.070 | 9.540 | 50,390 | +0.09(+0.95%) |
May 05, 2022 | 9.680 | 9.710 | 9.313 | 9.450 | 61,116 | -0.24(-2.48%) |
May 04, 2022 | 9.240 | 9.690 | 9.120 | 9.690 | 71,503 | +0.60(+6.60%) |
May 03, 2022 | 8.620 | 9.170 | 8.620 | 9.090 | 49,243 | +0.57(+6.69%) |
May 02, 2022 | 8.380 | 8.739 | 8.380 | 8.520 | 30,470 | +0.05(+0.59%) |
Apr 29, 2022 | 8.250 | 8.666 | 8.200 | 8.470 | 35,753 | +0.22(+2.67%) |
Apr 28, 2022 | 8.250 | 8.370 | 8.145 | 8.250 | 24,942 | +0.00(+0.00%) |
Apr 27, 2022 | 8.150 | 8.370 | 8.125 | 8.250 | 41,243 | +0.10(+1.23%) |
Apr 26, 2022 | 8.150 | 8.200 | 8.060 | 8.150 | 54,258 | -0.02(-0.24%) |
Apr 25, 2022 | 7.820 | 8.350 | 7.740 | 8.170 | 60,689 | +0.27(+3.42%) |
Apr 22, 2022 | 8.200 | 8.200 | 7.870 | 7.900 | 52,603 | -0.30(-3.66%) |
Apr 21, 2022 | 8.520 | 8.570 | 8.150 | 8.200 | 31,823 | -0.31(-3.64%) |
Apr 20, 2022 | 8.640 | 8.660 | 8.365 | 8.510 | 73,837 | -0.18(-2.07%) |
Apr 19, 2022 | 8.730 | 8.820 | 8.510 | 8.690 | 60,399 | -0.06(-0.69%) |
Apr 18, 2022 | 8.200 | 8.980 | 7.986 | 8.750 | 156,737 | +0.43(+5.17%) |
Apr 14, 2022 | 7.640 | 8.350 | 7.410 | 8.320 | 1,318,657 | +1.32(+18.86%) |
Apr 13, 2022 | 7.020 | 7.120 | 6.900 | 7.000 | 288,326 | +0.07(+1.01%) |
Apr 12, 2022 | 7.110 | 7.205 | 6.790 | 6.930 | 44,023 | -0.18(-2.53%) |
Apr 11, 2022 | 7.120 | 7.232 | 7.010 | 7.110 | 33,341 | -0.05(-0.70%) |
Apr 08, 2022 | 7.320 | 7.320 | 7.000 | 7.160 | 29,420 | -0.02(-0.28%) |
Apr 07, 2022 | 7.300 | 7.330 | 7.000 | 7.180 | 44,628 | -0.12(-1.64%) |
Apr 06, 2022 | 7.470 | 7.540 | 7.150 | 7.300 | 64,282 | -0.30(-3.95%) |
Apr 05, 2022 | 7.650 | 7.730 | 7.400 | 7.600 | 53,224 | -0.04(-0.52%) |
Apr 04, 2022 | 7.650 | 7.740 | 7.500 | 7.640 | 56,211 | +0.04(+0.53%) |
Apr 01, 2022 | 7.700 | 7.700 | 7.430 | 7.600 | 52,325 | +0.02(+0.26%) |
Mar 31, 2022 | 7.750 | 7.775 | 7.540 | 7.580 | 43,589 | -0.12(-1.56%) |
Mar 30, 2022 | 7.800 | 7.925 | 7.590 | 7.700 | 53,836 | -0.05(-0.65%) |
Mar 29, 2022 | 7.820 | 7.850 | 7.740 | 7.750 | 87,912 | +0.05(+0.65%) |
Mar 28, 2022 | 7.890 | 7.920 | 7.680 | 7.700 | 45,143 | -0.30(-3.75%) |
Mar 25, 2022 | 7.990 | 8.030 | 7.872 | 8.000 | 32,586 | +0.00(+0.00%) |
Mar 24, 2022 | 8.170 | 8.170 | 7.970 | 8.000 | 50,134 | +0.00(+0.00%) |
Mar 23, 2022 | 7.950 | 8.100 | 7.684 | 8.000 | 60,230 | +0.05(+0.63%) |
Mar 22, 2022 | 7.910 | 8.128 | 7.890 | 7.950 | 44,454 | -0.04(-0.50%) |
Mar 21, 2022 | 8.020 | 8.160 | 7.740 | 7.990 | 96,621 | +0.07(+0.88%) |
Mar 18, 2022 | 8.050 | 8.300 | 7.920 | 7.920 | 107,796 | -0.08(-1.00%) |
Mar 17, 2022 | 8.050 | 8.330 | 7.960 | 8.000 | 35,785 | -0.07(-0.87%) |
Mar 16, 2022 | 7.770 | 8.080 | 7.600 | 8.070 | 64,582 | +0.45(+5.91%) |
Mar 15, 2022 | 7.920 | 7.920 | 7.451 | 7.620 | 33,574 | +0.10(+1.33%) |
Mar 14, 2022 | 8.170 | 8.170 | 7.500 | 7.520 | 57,563 | -0.54(-6.70%) |
Mar 11, 2022 | 8.200 | 8.300 | 7.970 | 8.060 | 40,007 | -0.18(-2.18%) |
Mar 10, 2022 | 8.250 | 8.463 | 8.000 | 8.240 | 43,868 | -0.10(-1.20%) |
Mar 09, 2022 | 8.560 | 8.590 | 8.200 | 8.340 | 24,457 | +0.05(+0.60%) |
Mar 08, 2022 | 8.420 | 8.570 | 8.180 | 8.290 | 29,777 | -0.10(-1.19%) |
Mar 07, 2022 | 8.430 | 8.650 | 8.280 | 8.390 | 33,644 | +0.04(+0.48%) |
Mar 04, 2022 | 8.580 | 8.793 | 8.261 | 8.350 | 113,086 | -0.26(-3.02%) |
Mar 03, 2022 | 9.040 | 9.040 | 8.550 | 8.610 | 22,346 | -0.30(-3.37%) |
Mar 02, 2022 | 8.840 | 9.055 | 8.630 | 8.910 | 50,345 | +0.16(+1.83%) |
Mar 01, 2022 | 9.000 | 9.080 | 8.680 | 8.750 | 52,100 | -0.34(-3.74%) |
Feb 28, 2022 | 9.070 | 9.390 | 8.620 | 9.090 | 42,941 | -0.25(-2.68%) |
Feb 25, 2022 | 8.350 | 9.490 | 8.800 | 9.340 | 114,586 | +1.41(+17.78%) |
Feb 24, 2022 | 8.240 | 8.430 | 7.930 | 7.930 | 70,615 | -0.54(-6.38%) |
Feb 23, 2022 | 8.670 | 9.071 | 8.470 | 8.470 | 177,975 | -0.30(-3.42%) |
Feb 22, 2022 | 8.750 | 9.016 | 8.591 | 8.770 | 106,747 | -0.63(-6.70%) |
Feb 18, 2022 | 9.400 | 0 | -0.03(-0.32%) | |||
Feb 17, 2022 | 9.620 | 9.644 | 9.250 | 9.430 | 31,169 | -0.24(-2.48%) |
Feb 16, 2022 | 9.670 | 9.750 | 9.374 | 9.670 | 11,920 | +0.02(+0.21%) |
Feb 15, 2022 | 9.520 | 9.740 | 9.520 | 9.650 | 31,060 | +0.28(+2.99%) |
Feb 14, 2022 | 9.518 | 9.518 | 9.230 | 9.370 | 28,950 | -0.05(-0.53%) |
Feb 11, 2022 | 9.520 | 9.610 | 9.220 | 9.420 | 33,788 | -0.04(-0.42%) |
Feb 10, 2022 | 9.380 | 9.860 | 9.380 | 9.460 | 40,093 | -0.08(-0.84%) |
Feb 09, 2022 | 9.210 | 9.600 | 9.198 | 9.540 | 32,879 | +0.15(+1.60%) |
Feb 08, 2022 | 9.450 | 9.450 | 9.300 | 9.390 | 30,374 | -0.01(-0.11%) |
Feb 07, 2022 | 9.460 | 9.635 | 9.400 | 9.400 | 24,749 | -0.06(-0.63%) |
Feb 04, 2022 | 9.370 | 9.505 | 9.360 | 9.460 | 33,069 | +0.09(+0.96%) |
Feb 03, 2022 | 9.320 | 9.470 | 9.370 | 43,959 | +0.04(+0.43%) | |
Feb 02, 2022 | 9.610 | 9.610 | 9.078 | 9.330 | 29,064 | -0.13(-1.37%) |
Feb 01, 2022 | 9.590 | 9.730 | 9.210 | 9.460 | 25,606 | -0.09(-0.94%) |
Jan 31, 2022 | 9.280 | 9.550 | 9.190 | 9.550 | 44,698 | +0.28(+3.02%) |
Jan 28, 2022 | 9.000 | 9.340 | 8.875 | 9.270 | 52,198 | +0.20(+2.21%) |
Jan 27, 2022 | 9.290 | 9.360 | 8.880 | 9.070 | 49,628 | -0.19(-2.05%) |
Jan 26, 2022 | 9.450 | 9.565 | 9.050 | 9.260 | 46,755 | -0.10(-1.07%) |
Jan 25, 2022 | 9.500 | 9.650 | 9.000 | 9.360 | 57,110 | -0.13(-1.37%) |
Jan 24, 2022 | 9.360 | 9.690 | 9.190 | 9.490 | 106,954 | -0.03(-0.26%) |
Jan 21, 2022 | 10.85 | 10.85 | 9.510 | 9.515 | 111,271 | -1.33(-12.30%) |
Jan 20, 2022 | 10.87 | 10.95 | 10.72 | 10.85 | 57,159 | +0.00(+0.00%) |
Jan 19, 2022 | 10.89 | 10.99 | 10.69 | 10.85 | 61,498 | -0.07(-0.64%) |
Jan 18, 2022 | 10.75 | 11.07 | 10.70 | 10.92 | 40,289 | +0.13(+1.20%) |
Jan 14, 2022 | 10.79 | 0 | +0.03(+0.28%) | |||
Jan 13, 2022 | 10.82 | 10.92 | 10.68 | 10.76 | 78,912 | +0.10(+0.94%) |
Jan 12, 2022 | 10.73 | 11.04 | 10.66 | 10.66 | 64,467 | -0.07(-0.65%) |
Jan 11, 2022 | 10.34 | 10.81 | 10.05 | 10.73 | 47,637 | +0.31(+2.98%) |
Jan 10, 2022 | 10.25 | 10.49 | 9.878 | 10.42 | 55,156 | +0.04(+0.39%) |
Jan 07, 2022 | 10.54 | 10.75 | 10.13 | 10.38 | 41,756 | -0.28(-2.63%) |
Jan 06, 2022 | 10.91 | 10.91 | 10.30 | 10.66 | 46,462 | +0.03(+0.28%) |
Jan 05, 2022 | 10.58 | 10.86 | 10.32 | 10.63 | 60,922 | -0.02(-0.19%) |
Jan 04, 2022 | 11.22 | 11.40 | 10.50 | 10.65 | 34,550 | -0.45(-4.05%) |