Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.529 | 4.565 | 4.430 | 4.430 | 608,717 | -0.08(-1.80%) |
Sep 29, 2022 | 4.592 | 4.601 | 4.470 | 4.511 | 639,443 | -0.13(-2.73%) |
Sep 28, 2022 | 4.574 | 4.692 | 4.520 | 4.638 | 581,131 | +0.10(+2.19%) |
Sep 27, 2022 | 4.610 | 4.683 | 4.511 | 4.538 | 661,602 | -0.03(-0.59%) |
Sep 26, 2022 | 4.620 | 4.692 | 4.547 | 4.565 | 807,886 | -0.08(-1.75%) |
Sep 23, 2022 | 4.737 | 4.755 | 4.556 | 4.647 | 1,065,918 | -0.14(-3.02%) |
Sep 22, 2022 | 4.864 | 4.909 | 4.791 | 4.791 | 525,216 | -0.08(-1.67%) |
Sep 21, 2022 | 4.981 | 5.008 | 4.873 | 4.873 | 550,847 | -0.04(-0.74%) |
Sep 20, 2022 | 4.990 | 4.990 | 4.873 | 4.909 | 708,436 | -0.13(-2.51%) |
Sep 19, 2022 | 4.873 | 5.035 | 4.864 | 5.035 | 1,120,622 | +0.12(+2.39%) |
Sep 16, 2022 | 4.800 | 4.918 | 4.728 | 4.918 | 1,994,324 | +0.05(+0.93%) |
Sep 15, 2022 | 4.846 | 4.936 | 4.832 | 4.873 | 918,328 | +0.02(+0.37%) |
Sep 14, 2022 | 4.999 | 4.999 | 4.809 | 4.855 | 906,170 | -0.13(-2.54%) |
Sep 13, 2022 | 5.180 | 5.198 | 4.945 | 4.981 | 693,524 | -0.28(-5.33%) |
Sep 12, 2022 | 5.325 | 5.329 | 5.216 | 5.261 | 587,316 | +0.02(+0.34%) |
Sep 09, 2022 | 5.090 | 5.243 | 5.090 | 5.243 | 968,126 | +0.18(+3.57%) |
Sep 08, 2022 | 5.072 | 5.081 | 4.986 | 5.062 | 538,432 | -0.06(-1.23%) |
Sep 07, 2022 | 5.062 | 5.162 | 5.017 | 5.126 | 680,646 | +0.06(+1.25%) |
Sep 06, 2022 | 5.198 | 5.279 | 4.995 | 5.062 | 755,240 | -0.11(-2.10%) |
Sep 02, 2022 | 5.361 | 5.373 | 5.162 | 5.171 | 887,735 | -0.12(-2.22%) |
Sep 01, 2022 | 5.325 | 5.325 | 5.252 | 5.288 | 663,411 | -0.07(-1.35%) |
Aug 31, 2022 | 5.514 | 5.529 | 5.343 | 5.361 | 817,558 | -0.15(-2.79%) |
Aug 30, 2022 | 5.641 | 5.677 | 5.496 | 5.514 | 530,257 | -0.13(-2.24%) |
Aug 29, 2022 | 5.650 | 5.686 | 5.609 | 5.641 | 422,309 | -0.02(-0.32%) |
Aug 26, 2022 | 5.912 | 5.930 | 5.650 | 5.659 | 772,465 | -0.24(-4.13%) |
Aug 25, 2022 | 5.858 | 5.921 | 5.799 | 5.903 | 761,215 | +0.10(+1.79%) |
Aug 24, 2022 | 5.871 | 5.880 | 5.772 | 5.799 | 701,135 | -0.08(-1.37%) |
Aug 23, 2022 | 5.826 | 5.906 | 5.826 | 5.880 | 512,940 | +0.04(+0.77%) |
Aug 22, 2022 | 5.969 | 6.005 | 5.817 | 5.835 | 613,714 | -0.21(-3.40%) |
Aug 19, 2022 | 6.157 | 6.157 | 6.014 | 6.040 | 622,687 | -0.15(-2.45%) |
Aug 18, 2022 | 6.112 | 6.215 | 6.049 | 6.192 | 800,724 | +0.08(+1.32%) |
Aug 17, 2022 | 6.210 | 6.246 | 6.094 | 6.112 | 865,503 | -0.21(-3.25%) |
Aug 16, 2022 | 6.282 | 6.326 | 6.228 | 6.318 | 683,429 | +0.03(+0.43%) |
Aug 15, 2022 | 6.219 | 6.318 | 6.192 | 6.291 | 541,265 | +0.04(+0.72%) |
Aug 12, 2022 | 6.175 | 6.255 | 6.152 | 6.246 | 683,876 | +0.14(+2.34%) |
Aug 11, 2022 | 6.005 | 6.166 | 6.005 | 6.103 | 662,839 | +0.09(+1.49%) |
Aug 10, 2022 | 5.951 | 6.054 | 5.880 | 6.014 | 812,053 | +0.19(+3.22%) |
Aug 09, 2022 | 5.951 | 5.991 | 5.763 | 5.826 | 1,306,770 | -0.59(-9.19%) |
Aug 08, 2022 | 6.434 | 6.487 | 6.407 | 6.416 | 465,168 | +0.03(+0.42%) |
Aug 05, 2022 | 6.318 | 6.398 | 6.300 | 6.389 | 356,942 | +0.03(+0.42%) |
Aug 04, 2022 | 6.389 | 6.460 | 6.326 | 6.362 | 480,018 | -0.03(-0.42%) |
Aug 03, 2022 | 6.353 | 6.434 | 6.313 | 6.389 | 388,800 | +0.08(+1.27%) |
Aug 02, 2022 | 6.407 | 6.452 | 6.291 | 6.309 | 422,278 | -0.11(-1.67%) |
Aug 01, 2022 | 6.344 | 6.487 | 6.295 | 6.416 | 487,548 | +0.01(+0.14%) |
Jul 29, 2022 | 6.416 | 6.416 | 6.313 | 6.407 | 703,865 | +0.02(+0.28%) |
Jul 28, 2022 | 6.452 | 6.487 | 6.367 | 6.389 | 578,882 | -0.07(-1.11%) |
Jul 27, 2022 | 6.326 | 6.505 | 6.313 | 6.460 | 437,960 | +0.14(+2.26%) |
Jul 26, 2022 | 6.273 | 6.344 | 6.233 | 6.318 | 342,192 | +0.06(+1.00%) |
Jul 25, 2022 | 6.300 | 6.349 | 6.228 | 6.255 | 402,308 | +0.00(+0.00%) |
Jul 22, 2022 | 6.362 | 6.398 | 6.201 | 6.255 | 449,201 | -0.08(-1.27%) |
Jul 21, 2022 | 6.326 | 6.335 | 6.237 | 6.335 | 303,195 | -0.06(-0.98%) |
Jul 20, 2022 | 6.309 | 6.416 | 6.291 | 6.398 | 403,475 | +0.08(+1.27%) |
Jul 19, 2022 | 6.085 | 6.335 | 6.085 | 6.318 | 416,243 | +0.29(+4.90%) |
Jul 18, 2022 | 5.987 | 6.085 | 5.987 | 6.023 | 486,118 | +0.10(+1.66%) |
Jul 15, 2022 | 5.898 | 5.969 | 5.763 | 5.924 | 530,359 | +0.13(+2.16%) |
Jul 14, 2022 | 5.808 | 5.808 | 5.714 | 5.799 | 500,718 | -0.08(-1.37%) |
Jul 13, 2022 | 5.871 | 5.902 | 5.763 | 5.880 | 502,459 | -0.01(-0.15%) |
Jul 12, 2022 | 5.862 | 6.005 | 5.826 | 5.889 | 527,965 | +0.03(+0.46%) |
Jul 11, 2022 | 5.853 | 5.898 | 5.826 | 5.862 | 512,719 | +0.01(+0.15%) |
Jul 08, 2022 | 5.844 | 5.920 | 5.781 | 5.853 | 523,094 | +0.03(+0.46%) |
Jul 07, 2022 | 5.737 | 5.862 | 5.737 | 5.826 | 695,786 | +0.11(+1.88%) |
Jul 06, 2022 | 5.826 | 5.889 | 5.683 | 5.719 | 445,010 | -0.14(-2.44%) |
Jul 05, 2022 | 5.826 | 5.906 | 5.683 | 5.862 | 728,259 | -0.01(-0.15%) |
Jul 01, 2022 | 5.835 | 5.901 | 5.755 | 5.871 | 492,434 | +0.04(+0.61%) |
Jun 30, 2022 | 5.808 | 5.862 | 5.737 | 5.835 | 442,798 | -0.04(-0.61%) |
Jun 29, 2022 | 6.040 | 6.076 | 5.844 | 5.871 | 497,757 | -0.14(-2.38%) |
Jun 28, 2022 | 6.210 | 6.282 | 6.005 | 6.014 | 417,583 | -0.14(-2.32%) |
Jun 27, 2022 | 6.121 | 6.219 | 6.085 | 6.157 | 595,778 | +0.11(+1.77%) |
Jun 24, 2022 | 6.014 | 6.179 | 5.996 | 6.049 | 959,109 | +0.07(+1.20%) |
Jun 23, 2022 | 5.987 | 6.067 | 5.933 | 5.978 | 476,463 | -0.04(-0.74%) |
Jun 22, 2022 | 5.978 | 6.139 | 5.969 | 6.023 | 1,040,858 | +0.01(+0.15%) |
Jun 21, 2022 | 5.933 | 6.076 | 5.893 | 6.014 | 880,242 | +0.14(+2.44%) |
Jun 17, 2022 | 5.799 | 5.898 | 5.728 | 5.871 | 1,016,047 | +0.11(+1.86%) |
Jun 16, 2022 | 5.942 | 5.978 | 5.728 | 5.763 | 1,040,047 | -0.28(-4.59%) |
Jun 15, 2022 | 6.005 | 6.139 | 5.993 | 6.040 | 719,217 | +0.08(+1.35%) |
Jun 14, 2022 | 5.960 | 6.067 | 5.898 | 5.960 | 697,802 | -0.01(-0.15%) |
Jun 13, 2022 | 6.246 | 6.246 | 5.947 | 5.969 | 900,049 | -0.33(-5.25%) |
Jun 10, 2022 | 6.389 | 6.452 | 6.282 | 6.300 | 693,404 | -0.18(-2.76%) |
Jun 09, 2022 | 6.496 | 6.545 | 6.447 | 6.478 | 483,152 | -0.04(-0.68%) |
Jun 08, 2022 | 6.612 | 6.612 | 6.514 | 6.523 | 622,737 | -0.11(-1.62%) |
Jun 07, 2022 | 6.496 | 6.662 | 6.492 | 6.630 | 665,118 | +0.07(+1.09%) |
Jun 06, 2022 | 6.568 | 6.626 | 6.487 | 6.559 | 584,445 | +0.09(+1.38%) |
Jun 03, 2022 | 6.460 | 6.541 | 6.434 | 6.469 | 560,920 | +0.01(+0.14%) |
Jun 02, 2022 | 6.425 | 6.496 | 6.398 | 6.460 | 730,847 | +0.08(+1.26%) |
Jun 01, 2022 | 6.675 | 6.693 | 6.362 | 6.380 | 1,169,547 | -0.36(-5.30%) |
May 31, 2022 | 6.648 | 6.755 | 6.496 | 6.737 | 1,758,648 | +0.08(+1.21%) |
May 27, 2022 | 6.586 | 6.711 | 6.586 | 6.657 | 386,309 | +0.11(+1.64%) |
May 26, 2022 | 6.460 | 6.590 | 6.407 | 6.550 | 492,172 | +0.14(+2.16%) |
May 25, 2022 | 6.341 | 6.456 | 6.314 | 6.411 | 627,899 | +0.06(+0.97%) |
May 24, 2022 | 6.270 | 6.358 | 6.199 | 6.349 | 654,533 | +0.04(+0.70%) |
May 23, 2022 | 6.341 | 6.411 | 6.270 | 6.305 | 469,557 | +0.04(+0.56%) |
May 20, 2022 | 6.456 | 6.464 | 6.208 | 6.270 | 604,532 | -0.13(-2.07%) |
May 19, 2022 | 6.394 | 6.482 | 6.354 | 6.402 | 552,060 | -0.04(-0.69%) |
May 18, 2022 | 6.659 | 6.712 | 6.411 | 6.447 | 581,895 | -0.27(-4.08%) |
May 17, 2022 | 6.606 | 6.730 | 6.606 | 6.721 | 632,248 | +0.20(+3.12%) |
May 16, 2022 | 6.456 | 6.561 | 6.420 | 6.517 | 655,614 | +0.02(+0.27%) |
May 13, 2022 | 6.385 | 6.570 | 6.363 | 6.500 | 673,787 | +0.11(+1.80%) |
May 12, 2022 | 6.279 | 6.411 | 6.204 | 6.385 | 1,072,025 | +0.11(+1.69%) |
May 11, 2022 | 6.341 | 6.433 | 6.261 | 6.279 | 761,833 | +0.00(+0.00%) |
May 10, 2022 | 6.376 | 6.447 | 6.164 | 6.279 | 964,208 | -0.06(-0.98%) |
May 09, 2022 | 6.234 | 6.411 | 6.230 | 6.341 | 1,393,245 | +0.04(+0.70%) |
May 06, 2022 | 6.411 | 6.464 | 6.243 | 6.296 | 971,048 | -0.11(-1.66%) |
May 05, 2022 | 6.367 | 6.451 | 6.265 | 6.402 | 1,234,486 | -0.05(-0.82%) |
May 04, 2022 | 6.296 | 6.509 | 6.296 | 6.456 | 938,737 | +0.13(+2.10%) |
May 03, 2022 | 6.349 | 6.420 | 6.305 | 6.323 | 736,698 | +0.00(+0.00%) |
May 02, 2022 | 6.500 | 6.553 | 6.239 | 6.323 | 975,989 | -0.16(-2.46%) |
Apr 29, 2022 | 6.668 | 6.703 | 6.447 | 6.482 | 984,632 | -0.27(-3.93%) |
Apr 28, 2022 | 6.668 | 6.823 | 6.535 | 6.747 | 817,402 | +0.19(+2.83%) |
Apr 27, 2022 | 6.703 | 6.764 | 6.402 | 6.562 | 887,130 | -0.18(-2.62%) |
Apr 26, 2022 | 6.827 | 6.893 | 6.721 | 6.739 | 615,217 | -0.19(-2.68%) |
Apr 25, 2022 | 6.880 | 6.946 | 6.730 | 6.924 | 817,979 | +0.04(+0.51%) |
Apr 22, 2022 | 6.951 | 6.966 | 6.867 | 6.889 | 357,965 | -0.06(-0.89%) |
Apr 21, 2022 | 6.960 | 7.079 | 6.924 | 6.951 | 642,128 | +0.05(+0.77%) |
Apr 20, 2022 | 6.942 | 7.013 | 6.862 | 6.898 | 335,920 | +0.03(+0.39%) |
Apr 19, 2022 | 6.747 | 6.933 | 6.747 | 6.871 | 384,048 | +0.19(+2.78%) |
Apr 18, 2022 | 6.792 | 6.849 | 6.641 | 6.685 | 665,590 | -0.11(-1.56%) |
Apr 14, 2022 | 6.845 | 6.952 | 6.783 | 6.792 | 671,368 | -0.02(-0.26%) |
Apr 13, 2022 | 6.827 | 6.880 | 6.783 | 6.809 | 660,346 | +0.00(+0.00%) |
Apr 12, 2022 | 6.845 | 6.960 | 6.800 | 6.809 | 681,168 | -0.01(-0.13%) |
Apr 11, 2022 | 6.889 | 7.030 | 6.792 | 6.818 | 426,629 | -0.04(-0.52%) |
Apr 08, 2022 | 6.783 | 6.907 | 6.739 | 6.853 | 491,242 | +0.07(+1.04%) |
Apr 07, 2022 | 6.986 | 6.986 | 6.774 | 6.783 | 526,635 | -0.20(-2.91%) |
Apr 06, 2022 | 6.960 | 7.017 | 6.809 | 6.986 | 748,666 | +0.03(+0.38%) |
Apr 05, 2022 | 7.110 | 7.212 | 6.951 | 6.960 | 539,168 | -0.16(-2.24%) |
Apr 04, 2022 | 7.119 | 7.128 | 6.942 | 7.119 | 518,796 | +0.01(+0.12%) |
Apr 01, 2022 | 7.110 | 7.123 | 6.977 | 7.110 | 1,179,763 | +0.04(+0.50%) |
Mar 31, 2022 | 7.225 | 7.260 | 7.039 | 7.075 | 658,266 | -0.15(-2.08%) |
Mar 30, 2022 | 7.358 | 7.402 | 7.216 | 7.225 | 624,736 | -0.15(-2.04%) |
Mar 29, 2022 | 7.322 | 7.411 | 7.287 | 7.375 | 499,413 | +0.13(+1.83%) |
Mar 28, 2022 | 7.225 | 7.251 | 7.123 | 7.243 | 447,804 | +0.00(+0.00%) |
Mar 25, 2022 | 7.234 | 7.327 | 7.207 | 7.243 | 426,582 | +0.00(+0.00%) |
Mar 24, 2022 | 7.225 | 7.300 | 7.109 | 7.243 | 726,288 | +0.06(+0.86%) |
Mar 23, 2022 | 7.331 | 7.358 | 7.163 | 7.181 | 616,133 | -0.16(-2.17%) |
Mar 22, 2022 | 7.455 | 7.517 | 7.318 | 7.340 | 729,985 | -0.06(-0.84%) |
Mar 21, 2022 | 7.340 | 7.481 | 7.335 | 7.402 | 446,621 | +0.05(+0.72%) |
Mar 18, 2022 | 7.375 | 7.411 | 7.296 | 7.349 | 1,199,812 | -0.04(-0.48%) |
Mar 17, 2022 | 7.340 | 7.415 | 7.278 | 7.384 | 371,736 | -0.02(-0.30%) |
Mar 16, 2022 | 7.292 | 7.441 | 7.266 | 7.406 | 844,676 | +0.17(+2.30%) |
Mar 15, 2022 | 7.266 | 7.336 | 7.152 | 7.240 | 397,609 | -0.01(-0.12%) |
Mar 14, 2022 | 7.354 | 7.362 | 7.187 | 7.248 | 521,396 | -0.02(-0.24%) |
Mar 11, 2022 | 7.362 | 7.389 | 7.248 | 7.266 | 557,271 | -0.03(-0.36%) |
Mar 10, 2022 | 7.248 | 7.371 | 7.187 | 7.292 | 616,816 | -0.09(-1.19%) |
Mar 09, 2022 | 7.450 | 7.480 | 7.345 | 7.380 | 560,574 | +0.08(+1.08%) |
Mar 08, 2022 | 7.319 | 7.494 | 7.231 | 7.301 | 675,470 | +0.04(+0.60%) |
Mar 07, 2022 | 7.581 | 7.581 | 7.257 | 7.257 | 994,927 | -0.31(-4.06%) |
Mar 04, 2022 | 7.520 | 7.669 | 7.485 | 7.564 | 462,030 | -0.11(-1.37%) |
Mar 03, 2022 | 7.503 | 7.691 | 7.459 | 7.669 | 765,140 | +0.19(+2.58%) |
Mar 02, 2022 | 7.275 | 7.564 | 7.257 | 7.476 | 1,055,357 | +0.24(+3.27%) |
Mar 01, 2022 | 7.529 | 7.529 | 7.086 | 7.240 | 1,540,997 | -0.30(-3.95%) |
Feb 28, 2022 | 7.529 | 7.630 | 7.459 | 7.538 | 721,689 | -0.11(-1.38%) |
Feb 25, 2022 | 7.424 | 7.691 | 7.468 | 7.643 | 851,973 | +0.23(+3.07%) |
Feb 24, 2022 | 7.450 | 7.529 | 7.205 | 7.415 | 1,042,119 | -0.12(-1.63%) |
Feb 23, 2022 | 7.643 | 7.669 | 7.503 | 7.538 | 768,848 | -0.06(-0.81%) |
Feb 22, 2022 | 7.801 | 7.844 | 7.564 | 7.599 | 850,276 | -0.26(-3.34%) |
Feb 18, 2022 | 7.862 | 0 | +0.07(+0.90%) | |||
Feb 17, 2022 | 7.643 | 7.818 | 7.582 | 7.792 | 1,199,327 | +0.06(+0.79%) |
Feb 16, 2022 | 7.581 | 7.827 | 7.450 | 7.730 | 1,147,937 | +0.35(+4.75%) |
Feb 15, 2022 | 7.240 | 7.406 | 7.209 | 7.380 | 682,701 | +0.25(+3.44%) |
Feb 14, 2022 | 7.064 | 7.170 | 7.025 | 7.134 | 630,344 | +0.05(+0.74%) |
Feb 11, 2022 | 6.985 | 7.196 | 6.950 | 7.082 | 516,851 | +0.13(+1.89%) |
Feb 10, 2022 | 6.994 | 7.099 | 6.893 | 6.950 | 681,430 | -0.11(-1.61%) |
Feb 09, 2022 | 7.126 | 7.196 | 7.038 | 7.064 | 590,056 | -0.04(-0.62%) |
Feb 08, 2022 | 7.003 | 7.108 | 6.990 | 7.108 | 587,643 | +0.12(+1.76%) |
Feb 07, 2022 | 7.012 | 7.056 | 6.950 | 6.985 | 339,245 | -0.03(-0.37%) |
Feb 04, 2022 | 6.950 | 7.056 | 6.815 | 7.012 | 489,261 | -0.01(-0.12%) |
Feb 03, 2022 | 7.012 | 6.968 | 7.021 | 401,858 | -0.02(-0.25%) | |
Feb 02, 2022 | 7.161 | 7.208 | 7.012 | 7.038 | 456,684 | -0.11(-1.47%) |
Feb 01, 2022 | 7.134 | 7.187 | 7.021 | 7.143 | 513,773 | +0.01(+0.12%) |
Jan 31, 2022 | 6.981 | 7.139 | 7.134 | 938,429 | +0.17(+2.39%) | |
Jan 28, 2022 | 7.012 | 7.012 | 6.836 | 6.968 | 710,911 | +0.01(+0.13%) |
Jan 27, 2022 | 7.213 | 7.354 | 6.950 | 6.959 | 430,601 | -0.20(-2.82%) |
Jan 26, 2022 | 7.336 | 7.371 | 7.021 | 7.161 | 655,380 | -0.08(-1.09%) |
Jan 25, 2022 | 7.108 | 7.275 | 6.972 | 7.240 | 571,578 | +0.04(+0.61%) |
Jan 24, 2022 | 6.959 | 7.213 | 6.898 | 7.196 | 667,840 | +0.20(+2.88%) |
Jan 21, 2022 | 7.003 | 7.143 | 6.933 | 6.994 | 554,837 | -0.03(-0.37%) |
Jan 20, 2022 | 7.336 | 7.370 | 6.985 | 7.021 | 528,974 | -0.32(-4.30%) |
Jan 19, 2022 | 7.345 | 7.424 | 7.213 | 7.336 | 456,146 | +0.01(+0.12%) |
Jan 18, 2022 | 7.441 | 7.476 | 7.292 | 7.327 | 449,103 | -0.13(-1.76%) |
Jan 14, 2022 | 7.459 | 0 | +0.23(+3.15%) | |||
Jan 13, 2022 | 7.143 | 7.262 | 7.082 | 7.231 | 563,948 | +0.14(+1.98%) |
Jan 12, 2022 | 7.222 | 7.222 | 7.073 | 7.091 | 496,902 | -0.08(-1.10%) |
Jan 11, 2022 | 7.205 | 7.205 | 7.134 | 7.170 | 484,401 | -0.03(-0.37%) |
Jan 10, 2022 | 7.257 | 7.292 | 7.152 | 7.196 | 376,362 | -0.08(-1.08%) |
Jan 07, 2022 | 7.327 | 7.371 | 7.222 | 7.275 | 319,295 | -0.07(-0.95%) |
Jan 06, 2022 | 7.380 | 7.468 | 7.292 | 7.345 | 314,149 | -0.04(-0.48%) |
Jan 05, 2022 | 7.380 | 7.511 | 7.354 | 7.380 | 395,265 | +0.05(+0.72%) |
Jan 04, 2022 | 7.336 | 7.468 | 7.319 | 7.327 | 433,560 | +0.06(+0.84%) |
Jan 03, 2022 | 7.266 | 7.380 | 7.248 | 7.266 | 352,356 | +0.03(+0.36%) |
Dec 31, 2021 | 7.248 | 7.279 | 7.178 | 7.240 | 264,991 | +0.01(+0.12%) |
Dec 30, 2021 | 7.275 | 7.354 | 7.222 | 7.231 | 384,204 | -0.04(-0.60%) |
Dec 29, 2021 | 7.213 | 7.327 | 7.187 | 7.275 | 548,174 | +0.09(+1.22%) |
Dec 28, 2021 | 7.108 | 7.266 | 7.108 | 7.187 | 426,881 | +0.06(+0.86%) |
Dec 27, 2021 | 7.047 | 7.143 | 6.994 | 7.126 | 357,714 | +0.07(+0.99%) |
Dec 23, 2021 | 7.091 | 7.161 | 7.038 | 7.056 | 565,460 | +0.03(+0.37%) |
Dec 22, 2021 | 7.021 | 7.091 | 6.924 | 7.029 | 481,914 | +0.01(+0.12%) |
Dec 21, 2021 | 6.915 | 7.134 | 6.915 | 7.021 | 773,284 | +0.19(+2.82%) |
Dec 20, 2021 | 7.012 | 7.012 | 6.644 | 6.828 | 1,044,449 | -0.29(-4.06%) |
Dec 17, 2021 | 7.143 | 7.292 | 7.091 | 7.117 | 782,128 | -0.06(-0.85%) |
Dec 16, 2021 | 7.231 | 7.310 | 7.170 | 7.178 | 444,930 | +0.03(+0.37%) |
Dec 15, 2021 | 7.056 | 7.178 | 6.920 | 7.152 | 756,499 | +0.13(+1.87%) |
Dec 14, 2021 | 7.099 | 7.240 | 6.981 | 7.021 | 760,272 | -0.09(-1.23%) |
Dec 13, 2021 | 7.178 | 7.257 | 7.091 | 7.108 | 456,379 | -0.11(-1.46%) |
Dec 10, 2021 | 7.397 | 7.406 | 7.213 | 7.213 | 395,463 | -0.17(-2.26%) |
Dec 09, 2021 | 7.362 | 7.424 | 7.301 | 7.380 | 583,151 | -0.05(-0.71%) |
Dec 08, 2021 | 7.450 | 7.511 | 7.419 | 7.432 | 529,116 | -0.04(-0.47%) |
Dec 07, 2021 | 7.503 | 7.625 | 7.432 | 7.468 | 401,952 | +0.00(+0.00%) |
Dec 06, 2021 | 7.441 | 7.573 | 7.380 | 7.468 | 682,169 | +0.17(+2.28%) |
Dec 03, 2021 | 7.336 | 7.362 | 7.178 | 7.301 | 739,959 | +0.04(+0.48%) |
Dec 02, 2021 | 7.073 | 7.319 | 7.038 | 7.266 | 555,425 | +0.27(+3.88%) |
Dec 01, 2021 | 7.485 | 7.525 | 6.977 | 6.994 | 662,123 | -0.25(-3.39%) |
Nov 30, 2021 | 7.538 | 7.678 | 7.235 | 7.240 | 1,211,320 | -0.40(-5.28%) |
Nov 29, 2021 | 7.555 | 7.713 | 7.485 | 7.643 | 1,244,907 | +0.19(+2.59%) |
Nov 26, 2021 | 7.406 | 7.630 | 7.179 | 7.450 | 529,814 | -0.31(-3.95%) |
Nov 24, 2021 | 7.608 | 7.766 | 7.572 | 7.757 | 315,697 | +0.11(+1.49%) |
Nov 23, 2021 | 7.555 | 7.757 | 7.503 | 7.643 | 1,101,154 | +0.08(+1.10%) |
Nov 22, 2021 | 7.368 | 7.612 | 7.364 | 7.560 | 778,163 | +0.22(+2.96%) |
Nov 19, 2021 | 7.273 | 7.377 | 7.255 | 7.342 | 485,246 | -0.03(-0.35%) |
Nov 18, 2021 | 7.603 | 7.403 | 7.377 | 7.368 | 698,224 | -0.22(-2.86%) |
Nov 17, 2021 | 7.699 | 7.707 | 7.525 | 7.586 | 480,369 | -0.15(-1.91%) |
Nov 16, 2021 | 7.951 | 7.951 | 7.716 | 7.733 | 561,188 | -0.21(-2.63%) |
Nov 15, 2021 | 7.951 | 7.951 | 7.838 | 7.942 | 343,815 | +0.03(+0.44%) |
Nov 12, 2021 | 8.029 | 8.107 | 7.890 | 7.907 | 390,936 | -0.11(-1.41%) |
Nov 11, 2021 | 8.055 | 8.168 | 7.968 | 8.020 | 378,143 | -0.03(-0.32%) |
Nov 10, 2021 | 7.977 | 8.046 | 491,640 | +0.05(+0.65%) | ||
Nov 09, 2021 | 7.942 | 8.055 | 7.933 | 7.994 | 295,375 | +0.02(+0.22%) |
Nov 08, 2021 | 8.203 | 8.255 | 7.964 | 7.977 | 469,444 | -0.20(-2.44%) |
Nov 05, 2021 | 7.907 | 8.185 | 7.890 | 8.177 | 671,120 | +0.39(+5.02%) |
Nov 04, 2021 | 7.742 | 7.846 | 7.642 | 7.785 | 597,494 | +0.21(+2.75%) |
Nov 03, 2021 | 7.255 | 7.577 | 7.160 | 7.577 | 947,225 | +0.30(+4.06%) |
Nov 02, 2021 | 7.421 | 7.429 | 7.264 | 7.282 | 423,946 | -0.17(-2.33%) |
Nov 01, 2021 | 7.203 | 7.507 | 7.299 | 7.455 | 579,556 | +0.27(+3.75%) |
Oct 29, 2021 | 7.412 | 7.518 | 7.169 | 7.186 | 736,153 | -0.20(-2.71%) |
Oct 28, 2021 | 7.273 | 7.403 | 7.151 | 7.386 | 962,634 | +0.17(+2.41%) |
Oct 27, 2021 | 7.560 | 7.759 | 7.160 | 7.212 | 1,268,974 | -0.55(-7.05%) |
Oct 26, 2021 | 7.725 | 7.759 | 816,826 | +0.06(+0.79%) | ||
Oct 25, 2021 | 7.699 | 7.712 | 7.586 | 7.699 | 643,074 | -0.05(-0.67%) |
Oct 22, 2021 | 7.872 | 7.933 | 7.733 | 7.751 | 724,887 | -0.11(-1.44%) |
Oct 21, 2021 | 7.898 | 7.994 | 7.829 | 7.864 | 317,400 | -0.08(-0.98%) |
Oct 20, 2021 | 7.803 | 8.016 | 7.742 | 7.942 | 371,210 | +0.15(+1.90%) |
Oct 19, 2021 | 7.820 | 7.820 | 7.707 | 7.794 | 264,069 | +0.02(+0.22%) |
Oct 18, 2021 | 7.586 | 7.794 | 7.560 | 7.777 | 333,907 | +0.10(+1.36%) |
Oct 15, 2021 | 7.959 | 7.994 | 7.673 | 7.673 | 345,769 | -0.10(-1.34%) |
Oct 14, 2021 | 7.794 | 7.855 | 7.717 | 7.777 | 305,270 | +0.06(+0.79%) |
Oct 13, 2021 | 7.690 | 7.716 | 7.534 | 7.716 | 254,686 | +0.03(+0.34%) |
Oct 12, 2021 | 7.690 | 7.722 | 7.612 | 7.690 | 220,284 | +0.04(+0.57%) |
Oct 11, 2021 | 7.681 | 7.790 | 7.620 | 7.646 | 359,213 | -0.01(-0.11%) |
Oct 08, 2021 | 7.794 | 7.820 | 7.651 | 7.655 | 209,461 | -0.13(-1.67%) |
Oct 07, 2021 | 7.681 | 7.846 | 7.681 | 7.785 | 356,444 | +0.14(+1.82%) |
Oct 06, 2021 | 7.629 | 7.764 | 7.551 | 7.646 | 267,800 | -0.08(-1.01%) |
Oct 05, 2021 | 7.664 | 7.785 | 7.568 | 7.725 | 295,553 | +0.10(+1.37%) |
Oct 04, 2021 | 7.759 | 7.833 | 7.586 | 7.620 | 599,211 | -0.16(-2.01%) |