Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.450 | 5.960 | 5.270 | 5.510 | 29,468 | +0.03(+0.55%) |
Sep 29, 2022 | 5.230 | 5.690 | 5.010 | 5.480 | 56,149 | +0.00(+0.00%) |
Sep 28, 2022 | 5.520 | 5.840 | 5.470 | 5.480 | 11,402 | -0.04(-0.72%) |
Sep 27, 2022 | 5.659 | 5.659 | 5.260 | 5.520 | 2,760 | +0.07(+1.28%) |
Sep 26, 2022 | 4.950 | 5.840 | 4.860 | 5.450 | 18,789 | +0.41(+8.09%) |
Sep 23, 2022 | 5.170 | 5.170 | 4.930 | 5.042 | 7,105 | -0.13(-2.48%) |
Sep 22, 2022 | 5.770 | 5.770 | 5.100 | 5.170 | 6,679 | -0.33(-6.00%) |
Sep 21, 2022 | 5.900 | 5.950 | 5.440 | 5.500 | 7,287 | -0.26(-4.51%) |
Sep 20, 2022 | 5.820 | 5.820 | 5.684 | 5.760 | 2,776 | -0.18(-3.03%) |
Sep 19, 2022 | 5.550 | 5.940 | 5.421 | 5.940 | 7,876 | +0.08(+1.37%) |
Sep 16, 2022 | 5.870 | 5.900 | 5.440 | 5.860 | 25,351 | -0.01(-0.17%) |
Sep 15, 2022 | 5.860 | 6.079 | 5.720 | 5.870 | 7,513 | +0.24(+4.26%) |
Sep 14, 2022 | 5.940 | 5.990 | 5.630 | 5.630 | 19,155 | -0.34(-5.70%) |
Sep 13, 2022 | 6.260 | 6.270 | 5.960 | 5.970 | 15,313 | -0.34(-5.39%) |
Sep 12, 2022 | 6.380 | 6.450 | 6.237 | 6.310 | 4,761 | -0.10(-1.56%) |
Sep 09, 2022 | 6.500 | 6.500 | 6.400 | 6.410 | 8,384 | -0.05(-0.77%) |
Sep 08, 2022 | 6.330 | 6.570 | 6.330 | 6.460 | 9,193 | -0.08(-1.22%) |
Sep 07, 2022 | 6.450 | 6.590 | 6.450 | 6.540 | 11,002 | +0.17(+2.67%) |
Sep 06, 2022 | 6.590 | 6.590 | 6.370 | 6.370 | 5,605 | -0.25(-3.78%) |
Sep 02, 2022 | 6.490 | 6.660 | 6.450 | 6.620 | 2,809 | +0.12(+1.85%) |
Sep 01, 2022 | 6.210 | 6.620 | 6.210 | 6.500 | 47,819 | +0.18(+2.85%) |
Aug 31, 2022 | 6.460 | 6.550 | 6.210 | 6.320 | 19,084 | -0.04(-0.63%) |
Aug 30, 2022 | 6.705 | 6.705 | 6.250 | 6.360 | 51,693 | -0.24(-3.64%) |
Aug 29, 2022 | 6.630 | 6.750 | 6.529 | 6.600 | 25,408 | -0.21(-3.08%) |
Aug 26, 2022 | 6.750 | 6.820 | 6.590 | 6.810 | 9,152 | +0.06(+0.89%) |
Aug 25, 2022 | 6.440 | 6.830 | 6.440 | 6.750 | 10,524 | +0.30(+4.65%) |
Aug 24, 2022 | 6.530 | 6.650 | 6.390 | 6.450 | 15,474 | +0.10(+1.57%) |
Aug 23, 2022 | 6.370 | 6.880 | 6.260 | 6.350 | 28,232 | -0.08(-1.24%) |
Aug 22, 2022 | 6.760 | 7.000 | 6.250 | 6.430 | 31,673 | -0.22(-3.31%) |
Aug 19, 2022 | 7.060 | 7.080 | 6.640 | 6.650 | 31,057 | -0.42(-5.94%) |
Aug 18, 2022 | 6.900 | 7.120 | 6.900 | 7.070 | 17,152 | +0.04(+0.57%) |
Aug 17, 2022 | 6.800 | 7.269 | 6.591 | 7.030 | 25,340 | +0.13(+1.88%) |
Aug 16, 2022 | 7.050 | 7.170 | 6.560 | 6.900 | 40,465 | -0.18(-2.54%) |
Aug 15, 2022 | 6.600 | 7.250 | 6.600 | 7.080 | 41,899 | +0.35(+5.20%) |
Aug 12, 2022 | 6.880 | 7.030 | 6.550 | 6.730 | 71,723 | -0.07(-1.03%) |
Aug 11, 2022 | 6.900 | 7.000 | 6.730 | 6.800 | 43,760 | +0.07(+1.04%) |
Aug 10, 2022 | 6.690 | 6.970 | 6.370 | 6.730 | 56,062 | +0.50(+8.03%) |
Aug 09, 2022 | 6.230 | 6.530 | 6.050 | 6.230 | 13,364 | -0.08(-1.27%) |
Aug 08, 2022 | 6.990 | 6.990 | 6.178 | 6.310 | 28,681 | -0.55(-8.02%) |
Aug 05, 2022 | 5.970 | 6.970 | 5.950 | 6.860 | 68,701 | +1.04(+17.87%) |
Aug 04, 2022 | 5.710 | 5.910 | 5.570 | 5.820 | 26,453 | +0.18(+3.19%) |
Aug 03, 2022 | 5.370 | 5.680 | 5.370 | 5.640 | 15,532 | +0.27(+5.03%) |
Aug 02, 2022 | 4.830 | 5.500 | 4.790 | 5.370 | 44,509 | +0.30(+5.92%) |
Aug 01, 2022 | 5.190 | 5.240 | 5.010 | 5.070 | 34,747 | -0.23(-4.34%) |
Jul 29, 2022 | 5.460 | 5.460 | 5.270 | 5.300 | 27,815 | -0.22(-3.99%) |
Jul 28, 2022 | 5.690 | 5.760 | 5.400 | 5.520 | 32,349 | -0.04(-0.72%) |
Jul 27, 2022 | 5.350 | 5.690 | 5.200 | 5.560 | 16,930 | +0.23(+4.32%) |
Jul 26, 2022 | 5.960 | 6.060 | 5.250 | 5.330 | 40,671 | -0.62(-10.42%) |
Jul 25, 2022 | 5.840 | 6.500 | 5.840 | 5.950 | 40,155 | +0.06(+0.93%) |
Jul 22, 2022 | 6.470 | 6.490 | 5.795 | 5.895 | 29,092 | -0.74(-11.09%) |
Jul 21, 2022 | 6.170 | 6.969 | 6.170 | 6.630 | 104,782 | +0.50(+8.16%) |
Jul 20, 2022 | 6.490 | 6.490 | 6.130 | 6.130 | 26,188 | +0.00(+0.00%) |
Jul 19, 2022 | 6.160 | 6.310 | 6.120 | 6.130 | 12,900 | +0.10(+1.66%) |
Jul 18, 2022 | 6.060 | 6.130 | 5.900 | 6.030 | 26,408 | +0.19(+3.25%) |
Jul 15, 2022 | 6.070 | 6.070 | 5.800 | 5.840 | 28,534 | -0.05(-0.85%) |
Jul 14, 2022 | 5.930 | 6.000 | 5.780 | 5.890 | 11,780 | -0.01(-0.17%) |
Jul 13, 2022 | 5.640 | 6.070 | 5.590 | 5.900 | 20,130 | +0.10(+1.72%) |
Jul 12, 2022 | 5.790 | 6.180 | 5.790 | 5.800 | 22,826 | -0.09(-1.53%) |
Jul 11, 2022 | 6.480 | 6.490 | 5.890 | 5.890 | 15,325 | -0.48(-7.54%) |
Jul 08, 2022 | 6.220 | 6.400 | 6.220 | 6.370 | 6,511 | +0.06(+0.95%) |
Jul 07, 2022 | 6.180 | 6.445 | 6.000 | 6.310 | 35,959 | -0.08(-1.25%) |
Jul 06, 2022 | 6.590 | 7.140 | 6.290 | 6.390 | 38,778 | -0.20(-3.03%) |
Jul 05, 2022 | 6.110 | 6.640 | 6.019 | 6.590 | 21,413 | +0.47(+7.68%) |
Jul 01, 2022 | 6.010 | 6.220 | 6.010 | 6.120 | 10,361 | +0.11(+1.83%) |
Jun 30, 2022 | 6.060 | 6.080 | 5.900 | 6.010 | 14,951 | +0.07(+1.18%) |
Jun 29, 2022 | 5.980 | 6.040 | 5.880 | 5.940 | 14,140 | -0.04(-0.67%) |
Jun 28, 2022 | 6.160 | 6.522 | 5.840 | 5.980 | 19,494 | -0.13(-2.13%) |
Jun 27, 2022 | 5.890 | 6.250 | 5.650 | 6.110 | 31,422 | +0.08(+1.33%) |
Jun 24, 2022 | 6.070 | 6.740 | 5.960 | 6.030 | 85,156 | -0.46(-7.09%) |
Jun 23, 2022 | 5.620 | 6.510 | 5.560 | 6.490 | 131,279 | +0.94(+16.94%) |
Jun 22, 2022 | 5.310 | 5.880 | 5.280 | 5.550 | 165,100 | +0.18(+3.35%) |
Jun 21, 2022 | 5.230 | 5.560 | 5.120 | 5.370 | 137,156 | +0.14(+2.68%) |
Jun 17, 2022 | 5.130 | 5.350 | 5.020 | 5.230 | 38,564 | +0.13(+2.55%) |
Jun 16, 2022 | 4.980 | 5.210 | 4.770 | 5.100 | 71,222 | +0.07(+1.39%) |
Jun 15, 2022 | 4.670 | 5.230 | 4.600 | 5.030 | 109,959 | +0.29(+6.12%) |
Jun 14, 2022 | 4.760 | 5.010 | 4.650 | 4.740 | 52,335 | -0.02(-0.42%) |
Jun 13, 2022 | 4.690 | 4.941 | 4.650 | 4.760 | 47,966 | -0.21(-4.23%) |
Jun 10, 2022 | 5.370 | 5.370 | 4.813 | 4.970 | 32,023 | -0.38(-7.10%) |
Jun 09, 2022 | 5.070 | 5.440 | 5.000 | 5.350 | 46,318 | +0.23(+4.49%) |
Jun 08, 2022 | 5.300 | 5.500 | 5.030 | 5.120 | 91,121 | -0.22(-4.12%) |
Jun 07, 2022 | 4.630 | 5.380 | 4.590 | 5.340 | 197,979 | +0.44(+8.98%) |
Jun 06, 2022 | 3.870 | 5.150 | 3.810 | 4.900 | 268,974 | +0.83(+20.39%) |
Jun 03, 2022 | 3.470 | 4.480 | 3.423 | 4.070 | 681,537 | +0.69(+20.41%) |
Jun 02, 2022 | 3.250 | 3.450 | 3.100 | 3.380 | 60,955 | +0.17(+5.30%) |
Jun 01, 2022 | 3.500 | 3.500 | 3.200 | 3.210 | 58,996 | -0.16(-4.75%) |
May 31, 2022 | 3.380 | 3.558 | 3.300 | 3.370 | 70,853 | +0.07(+2.12%) |
May 27, 2022 | 3.280 | 3.412 | 3.280 | 3.300 | 25,413 | +0.02(+0.61%) |
May 26, 2022 | 3.310 | 3.470 | 3.120 | 3.280 | 51,964 | -0.08(-2.38%) |
May 25, 2022 | 3.330 | 3.500 | 3.100 | 3.360 | 55,963 | +0.03(+0.90%) |
May 24, 2022 | 3.215 | 3.365 | 3.200 | 3.330 | 17,251 | +0.01(+0.30%) |
May 23, 2022 | 3.110 | 3.401 | 3.112 | 3.320 | 22,943 | +0.09(+2.79%) |
May 20, 2022 | 3.370 | 3.450 | 3.190 | 3.230 | 10,177 | -0.18(-5.28%) |
May 19, 2022 | 3.300 | 3.628 | 3.210 | 3.410 | 17,962 | +0.09(+2.71%) |
May 18, 2022 | 3.440 | 3.450 | 3.140 | 3.320 | 20,256 | -0.18(-5.14%) |
May 17, 2022 | 3.270 | 3.610 | 3.263 | 3.500 | 14,183 | +0.36(+11.46%) |
May 16, 2022 | 3.520 | 3.690 | 3.100 | 3.140 | 53,550 | -0.41(-11.55%) |
May 13, 2022 | 3.570 | 3.730 | 3.510 | 3.550 | 40,142 | +0.04(+1.14%) |
May 12, 2022 | 3.550 | 3.600 | 3.450 | 3.510 | 24,556 | -0.14(-3.84%) |
May 11, 2022 | 3.790 | 3.890 | 3.580 | 3.650 | 32,068 | -0.21(-5.44%) |
May 10, 2022 | 3.930 | 4.144 | 3.690 | 3.860 | 30,326 | -0.03(-0.77%) |
May 09, 2022 | 4.460 | 4.460 | 3.750 | 3.890 | 46,367 | -0.04(-1.02%) |
May 06, 2022 | 3.890 | 4.290 | 3.750 | 3.930 | 34,205 | +0.11(+2.88%) |
May 05, 2022 | 3.840 | 3.942 | 3.800 | 3.820 | 16,900 | -0.13(-3.29%) |
May 04, 2022 | 4.130 | 4.270 | 3.880 | 3.950 | 27,850 | -0.14(-3.42%) |
May 03, 2022 | 4.060 | 4.235 | 4.050 | 4.090 | 43,130 | -0.01(-0.24%) |
May 02, 2022 | 4.090 | 4.110 | 4.010 | 4.100 | 25,811 | -0.04(-0.97%) |
Apr 29, 2022 | 4.130 | 4.160 | 4.050 | 4.140 | 16,540 | -0.02(-0.48%) |
Apr 28, 2022 | 4.350 | 4.420 | 4.020 | 4.160 | 39,274 | -0.14(-3.26%) |
Apr 27, 2022 | 4.800 | 4.800 | 4.250 | 4.300 | 37,294 | -0.48(-10.04%) |
Apr 26, 2022 | 4.990 | 4.990 | 4.650 | 4.780 | 42,025 | -0.22(-4.40%) |
Apr 25, 2022 | 5.000 | 5.125 | 4.950 | 5.000 | 22,808 | -0.08(-1.67%) |
Apr 22, 2022 | 5.040 | 5.253 | 5.000 | 5.085 | 36,298 | +0.08(+1.70%) |
Apr 21, 2022 | 5.250 | 5.270 | 5.000 | 5.000 | 14,169 | -0.21(-4.03%) |
Apr 20, 2022 | 5.290 | 5.350 | 5.120 | 5.210 | 21,604 | -0.07(-1.33%) |
Apr 19, 2022 | 5.160 | 5.425 | 5.160 | 5.280 | 13,451 | +0.12(+2.33%) |
Apr 18, 2022 | 5.350 | 5.410 | 5.100 | 5.160 | 21,501 | -0.15(-2.82%) |
Apr 14, 2022 | 5.660 | 5.660 | 5.290 | 5.310 | 8,142 | -0.10(-1.85%) |
Apr 13, 2022 | 5.400 | 5.640 | 5.400 | 5.410 | 8,234 | -0.03(-0.55%) |
Apr 12, 2022 | 5.510 | 5.750 | 5.290 | 5.440 | 22,913 | -0.06(-1.09%) |
Apr 11, 2022 | 5.730 | 5.830 | 5.500 | 5.500 | 18,150 | -0.24(-4.18%) |
Apr 08, 2022 | 5.800 | 5.834 | 5.590 | 5.740 | 13,552 | +0.04(+0.70%) |
Apr 07, 2022 | 6.300 | 6.500 | 5.610 | 5.700 | 40,733 | -0.57(-9.09%) |
Apr 06, 2022 | 6.370 | 6.640 | 6.220 | 6.270 | 23,795 | -0.10(-1.57%) |
Apr 05, 2022 | 6.690 | 6.800 | 6.210 | 6.370 | 22,677 | -0.45(-6.60%) |
Apr 04, 2022 | 6.930 | 6.930 | 6.810 | 6.820 | 12,258 | -0.02(-0.29%) |
Apr 01, 2022 | 7.040 | 7.040 | 6.840 | 6.840 | 16,615 | +0.03(+0.44%) |
Mar 31, 2022 | 6.880 | 6.915 | 6.780 | 6.810 | 10,778 | -0.06(-0.87%) |
Mar 30, 2022 | 6.880 | 7.120 | 6.790 | 6.870 | 19,956 | -0.04(-0.58%) |
Mar 29, 2022 | 6.800 | 7.140 | 6.800 | 6.910 | 23,790 | +0.11(+1.62%) |
Mar 28, 2022 | 6.590 | 6.800 | 6.540 | 6.800 | 17,057 | +0.29(+4.45%) |
Mar 25, 2022 | 7.570 | 7.748 | 6.430 | 6.510 | 44,566 | -0.98(-13.08%) |
Mar 24, 2022 | 7.320 | 7.570 | 7.100 | 7.490 | 23,704 | +0.14(+1.90%) |
Mar 23, 2022 | 7.500 | 7.500 | 7.100 | 7.350 | 32,440 | -0.17(-2.26%) |
Mar 22, 2022 | 7.150 | 7.620 | 7.060 | 7.520 | 19,499 | +0.41(+5.77%) |
Mar 21, 2022 | 7.480 | 7.680 | 7.050 | 7.110 | 37,009 | -0.45(-5.95%) |
Mar 18, 2022 | 6.945 | 7.780 | 6.945 | 7.560 | 49,646 | +0.52(+7.39%) |
Mar 17, 2022 | 6.390 | 7.080 | 6.390 | 7.040 | 44,058 | +0.43(+6.51%) |
Mar 16, 2022 | 6.360 | 6.660 | 6.105 | 6.610 | 35,754 | +0.41(+6.61%) |
Mar 15, 2022 | 5.900 | 6.410 | 5.550 | 6.200 | 104,419 | +0.27(+4.55%) |
Mar 14, 2022 | 5.520 | 6.145 | 5.510 | 5.930 | 49,159 | +0.41(+7.43%) |
Mar 11, 2022 | 5.890 | 5.910 | 5.500 | 5.520 | 18,043 | -0.18(-3.16%) |
Mar 10, 2022 | 5.680 | 6.000 | 5.640 | 5.700 | 50,594 | -0.13(-2.23%) |
Mar 09, 2022 | 5.790 | 6.100 | 5.700 | 5.830 | 83,962 | +0.11(+1.92%) |
Mar 08, 2022 | 5.400 | 6.030 | 5.400 | 5.720 | 38,452 | +0.33(+6.12%) |
Mar 07, 2022 | 5.200 | 5.540 | 5.200 | 5.390 | 11,951 | +0.19(+3.65%) |
Mar 04, 2022 | 5.400 | 5.400 | 5.190 | 5.200 | 13,462 | -0.20(-3.70%) |
Mar 03, 2022 | 5.920 | 5.920 | 5.400 | 5.400 | 10,727 | -0.53(-8.94%) |
Mar 02, 2022 | 6.110 | 6.110 | 5.790 | 5.930 | 27,149 | -0.12(-1.98%) |
Mar 01, 2022 | 5.990 | 6.135 | 5.840 | 6.050 | 8,535 | +0.04(+0.67%) |
Feb 28, 2022 | 5.210 | 6.140 | 5.210 | 6.010 | 51,501 | +0.63(+11.71%) |
Feb 25, 2022 | 5.400 | 5.400 | 5.180 | 5.380 | 25,209 | +0.16(+3.07%) |
Feb 24, 2022 | 4.780 | 5.460 | 4.773 | 5.220 | 23,711 | +0.25(+5.03%) |
Feb 23, 2022 | 5.300 | 5.463 | 4.930 | 4.970 | 33,094 | -0.32(-6.05%) |
Feb 22, 2022 | 5.670 | 5.730 | 5.290 | 5.290 | 25,858 | -0.53(-9.11%) |
Feb 18, 2022 | 5.820 | 0 | +0.16(+2.83%) | |||
Feb 17, 2022 | 5.845 | 6.040 | 5.660 | 5.660 | 21,806 | -0.22(-3.74%) |
Feb 16, 2022 | 5.910 | 6.014 | 5.730 | 5.880 | 19,930 | -0.08(-1.34%) |
Feb 15, 2022 | 5.450 | 6.095 | 5.420 | 5.960 | 40,158 | +0.66(+12.45%) |
Feb 14, 2022 | 6.080 | 6.220 | 5.250 | 5.300 | 93,775 | -0.86(-13.96%) |
Feb 11, 2022 | 6.450 | 6.767 | 6.070 | 6.160 | 74,026 | -0.18(-2.84%) |
Feb 10, 2022 | 6.110 | 6.550 | 5.970 | 6.340 | 45,071 | +0.13(+2.09%) |
Feb 09, 2022 | 6.470 | 7.115 | 6.100 | 6.210 | 61,250 | -0.22(-3.42%) |
Feb 08, 2022 | 6.440 | 6.660 | 6.270 | 6.430 | 32,364 | -0.11(-1.68%) |
Feb 07, 2022 | 6.250 | 6.990 | 6.250 | 6.540 | 45,302 | +0.47(+7.74%) |
Feb 04, 2022 | 5.510 | 6.680 | 5.304 | 6.070 | 42,404 | +0.59(+10.77%) |
Feb 03, 2022 | 5.900 | 5.330 | 5.480 | 31,426 | -0.42(-7.12%) | |
Feb 02, 2022 | 5.990 | 6.200 | 5.785 | 5.900 | 12,870 | -0.25(-4.07%) |
Feb 01, 2022 | 5.680 | 6.150 | 5.597 | 6.150 | 23,492 | +0.47(+8.27%) |
Jan 31, 2022 | 5.390 | 5.690 | 5.680 | 32,881 | +0.41(+7.78%) | |
Jan 28, 2022 | 5.100 | 5.275 | 4.880 | 5.270 | 69,877 | +0.13(+2.53%) |
Jan 27, 2022 | 5.360 | 5.360 | 4.880 | 5.140 | 73,161 | -0.16(-3.02%) |
Jan 26, 2022 | 5.500 | 5.830 | 5.160 | 5.300 | 58,452 | -0.12(-2.21%) |
Jan 25, 2022 | 5.330 | 5.600 | 5.240 | 5.420 | 24,750 | -0.03(-0.55%) |
Jan 24, 2022 | 5.500 | 5.650 | 5.120 | 5.450 | 140,019 | -0.25(-4.39%) |
Jan 21, 2022 | 5.900 | 6.150 | 5.520 | 5.700 | 109,367 | -0.22(-3.72%) |
Jan 20, 2022 | 6.040 | 6.460 | 5.760 | 5.920 | 83,923 | -0.21(-3.43%) |
Jan 19, 2022 | 6.000 | 6.310 | 5.783 | 6.130 | 70,116 | +0.17(+2.85%) |
Jan 18, 2022 | 6.170 | 6.170 | 5.700 | 5.960 | 107,164 | -0.21(-3.40%) |
Jan 14, 2022 | 6.170 | 0 | -0.07(-1.17%) | |||
Jan 13, 2022 | 6.600 | 6.608 | 6.243 | 6.243 | 46,571 | -0.43(-6.40%) |
Jan 12, 2022 | 6.280 | 6.710 | 6.070 | 6.670 | 43,062 | +0.51(+8.28%) |
Jan 11, 2022 | 6.630 | 6.795 | 5.865 | 6.160 | 134,305 | -0.40(-6.10%) |
Jan 10, 2022 | 6.860 | 6.860 | 6.400 | 6.560 | 31,064 | -0.30(-4.37%) |
Jan 07, 2022 | 7.190 | 7.440 | 6.780 | 6.860 | 64,179 | -0.42(-5.77%) |
Jan 06, 2022 | 6.570 | 7.900 | 6.490 | 7.280 | 137,653 | +0.68(+10.30%) |
Jan 05, 2022 | 7.150 | 7.150 | 6.500 | 6.600 | 61,454 | -0.58(-8.08%) |
Jan 04, 2022 | 7.610 | 7.806 | 7.110 | 7.180 | 55,024 | -0.32(-4.27%) |
Jan 03, 2022 | 7.000 | 7.650 | 6.940 | 7.500 | 40,256 | +0.48(+6.84%) |
Dec 31, 2021 | 6.700 | 7.110 | 6.700 | 7.020 | 71,539 | +0.28(+4.15%) |
Dec 30, 2021 | 6.750 | 7.040 | 6.600 | 6.740 | 89,170 | -0.03(-0.44%) |
Dec 29, 2021 | 6.670 | 7.040 | 6.590 | 6.770 | 84,649 | +0.06(+0.89%) |
Dec 28, 2021 | 6.590 | 6.790 | 6.430 | 6.710 | 108,592 | +0.10(+1.51%) |
Dec 27, 2021 | 7.000 | 7.110 | 6.600 | 6.610 | 97,946 | -0.39(-5.57%) |
Dec 23, 2021 | 7.260 | 7.270 | 6.960 | 7.000 | 50,726 | -0.25(-3.45%) |
Dec 22, 2021 | 7.200 | 7.280 | 7.000 | 7.250 | 21,404 | +0.01(+0.14%) |
Dec 21, 2021 | 7.190 | 7.280 | 6.980 | 7.240 | 55,691 | +0.19(+2.70%) |
Dec 20, 2021 | 7.140 | 7.298 | 6.910 | 7.050 | 18,076 | +0.10(+1.44%) |
Dec 17, 2021 | 7.110 | 7.659 | 6.900 | 6.950 | 91,999 | -0.30(-4.14%) |
Dec 16, 2021 | 7.400 | 7.774 | 7.060 | 7.250 | 48,309 | -0.03(-0.41%) |
Dec 15, 2021 | 7.450 | 7.635 | 6.910 | 7.280 | 77,631 | -0.48(-6.19%) |
Dec 14, 2021 | 7.600 | 8.000 | 7.490 | 7.760 | 54,675 | +0.00(+0.00%) |
Dec 13, 2021 | 7.390 | 7.860 | 7.250 | 7.760 | 38,847 | +0.33(+4.44%) |
Dec 10, 2021 | 7.720 | 8.050 | 7.350 | 7.430 | 15,663 | -0.21(-2.75%) |
Dec 09, 2021 | 8.250 | 8.400 | 7.640 | 7.640 | 75,484 | -0.77(-9.16%) |
Dec 08, 2021 | 8.080 | 8.550 | 7.889 | 8.410 | 24,980 | +0.46(+5.79%) |
Dec 07, 2021 | 7.610 | 8.581 | 7.567 | 7.950 | 67,600 | +0.52(+7.00%) |
Dec 06, 2021 | 7.530 | 7.680 | 7.325 | 7.430 | 20,174 | -0.10(-1.33%) |
Dec 03, 2021 | 7.820 | 7.960 | 7.250 | 7.530 | 98,182 | -0.02(-0.26%) |
Dec 02, 2021 | 7.920 | 8.142 | 7.350 | 7.550 | 66,550 | -0.45(-5.63%) |
Dec 01, 2021 | 7.930 | 8.270 | 7.770 | 8.000 | 87,836 | +0.25(+3.23%) |
Nov 30, 2021 | 7.200 | 7.810 | 7.200 | 7.750 | 39,567 | +0.53(+7.34%) |
Nov 29, 2021 | 7.280 | 7.800 | 7.210 | 7.220 | 50,361 | -0.35(-4.62%) |
Nov 26, 2021 | 7.640 | 7.940 | 7.400 | 7.570 | 25,080 | -0.35(-4.42%) |
Nov 24, 2021 | 7.720 | 7.990 | 7.300 | 7.920 | 30,681 | +0.25(+3.26%) |
Nov 23, 2021 | 7.830 | 7.860 | 7.414 | 7.670 | 29,065 | -0.16(-2.04%) |
Nov 22, 2021 | 7.790 | 7.980 | 7.220 | 7.830 | 73,090 | +0.08(+1.03%) |
Nov 19, 2021 | 8.390 | 8.470 | 7.682 | 7.750 | 46,197 | -0.50(-6.06%) |
Nov 18, 2021 | 8.100 | 8.340 | 8.090 | 8.250 | 69,674 | +0.11(+1.35%) |
Nov 17, 2021 | 8.910 | 8.910 | 8.050 | 8.140 | 84,536 | -0.70(-7.92%) |
Nov 16, 2021 | 9.130 | 9.130 | 8.700 | 8.840 | 38,559 | -0.29(-3.18%) |
Nov 15, 2021 | 8.780 | 9.450 | 8.771 | 9.130 | 73,312 | +0.37(+4.22%) |
Nov 12, 2021 | 9.760 | 9.760 | 8.720 | 8.760 | 149,682 | -1.19(-11.96%) |
Nov 11, 2021 | 9.880 | 9.990 | 9.580 | 9.950 | 46,430 | +0.26(+2.68%) |
Nov 10, 2021 | 9.960 | 9.540 | 9.690 | 25,875 | -0.22(-2.22%) | |
Nov 09, 2021 | 9.790 | 10.23 | 9.790 | 9.910 | 25,383 | -0.39(-3.79%) |
Nov 08, 2021 | 9.580 | 10.40 | 9.580 | 10.30 | 70,192 | +0.76(+7.97%) |
Nov 05, 2021 | 10.34 | 10.45 | 9.540 | 9.540 | 50,209 | -0.82(-7.92%) |
Nov 04, 2021 | 9.990 | 10.44 | 9.940 | 10.36 | 29,926 | +0.35(+3.50%) |
Nov 03, 2021 | 10.05 | 10.30 | 9.700 | 10.01 | 24,157 | +0.01(+0.10%) |
Nov 02, 2021 | 10.16 | 10.28 | 9.700 | 10.00 | 22,689 | -0.11(-1.09%) |
Nov 01, 2021 | 10.00 | 10.31 | 9.990 | 10.11 | 16,172 | +0.17(+1.71%) |
Oct 29, 2021 | 10.15 | 10.15 | 9.800 | 9.940 | 21,460 | -0.35(-3.40%) |
Oct 28, 2021 | 9.690 | 10.47 | 9.537 | 10.29 | 52,040 | +0.68(+7.08%) |
Oct 27, 2021 | 10.04 | 10.06 | 9.550 | 9.610 | 30,707 | -0.46(-4.57%) |
Oct 26, 2021 | 10.20 | 10.07 | 60,956 | -0.08(-0.79%) | ||
Oct 25, 2021 | 10.31 | 10.32 | 10.12 | 10.15 | 29,823 | -0.24(-2.31%) |
Oct 22, 2021 | 10.20 | 10.39 | 10.07 | 10.39 | 19,073 | +0.20(+1.96%) |
Oct 21, 2021 | 10.23 | 10.55 | 10.18 | 10.19 | 35,268 | -0.07(-0.68%) |
Oct 20, 2021 | 10.37 | 10.70 | 10.01 | 10.26 | 38,309 | -0.13(-1.25%) |
Oct 19, 2021 | 10.20 | 10.49 | 9.990 | 10.39 | 66,344 | +0.27(+2.67%) |
Oct 18, 2021 | 10.55 | 10.55 | 10.01 | 10.12 | 41,371 | -0.49(-4.62%) |
Oct 15, 2021 | 10.85 | 10.99 | 10.56 | 10.61 | 39,439 | -0.11(-1.03%) |
Oct 14, 2021 | 10.54 | 10.85 | 10.35 | 10.72 | 31,401 | +0.41(+3.98%) |
Oct 13, 2021 | 10.15 | 10.54 | 10.10 | 10.31 | 23,141 | +0.32(+3.20%) |
Oct 12, 2021 | 10.24 | 10.45 | 9.930 | 9.990 | 42,818 | -0.25(-2.44%) |
Oct 11, 2021 | 10.35 | 10.59 | 10.02 | 10.24 | 40,323 | -0.18(-1.73%) |
Oct 08, 2021 | 10.76 | 10.94 | 10.42 | 10.42 | 37,788 | -0.35(-3.25%) |
Oct 07, 2021 | 11.05 | 11.15 | 10.62 | 10.77 | 33,707 | -0.16(-1.46%) |
Oct 06, 2021 | 10.77 | 11.15 | 10.77 | 10.93 | 35,194 | -0.08(-0.73%) |
Oct 05, 2021 | 11.02 | 11.18 | 10.63 | 11.01 | 66,101 | +0.10(+0.92%) |
Oct 04, 2021 | 10.51 | 11.36 | 10.34 | 10.91 | 101,578 | -0.44(-3.88%) |