Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.160 | 6.180 | 6.070 | 6.070 | 5,493 | -0.04(-0.65%) |
Sep 29, 2022 | 6.200 | 6.200 | 6.090 | 6.110 | 14,437 | -0.23(-3.63%) |
Sep 28, 2022 | 6.080 | 6.350 | 6.080 | 6.340 | 43,098 | +0.18(+2.92%) |
Sep 27, 2022 | 6.230 | 6.290 | 6.100 | 6.160 | 13,770 | +0.04(+0.65%) |
Sep 26, 2022 | 6.090 | 6.380 | 6.060 | 6.120 | 45,717 | -0.01(-0.16%) |
Sep 23, 2022 | 6.120 | 6.130 | 6.020 | 6.130 | 21,025 | -0.05(-0.81%) |
Sep 22, 2022 | 6.400 | 6.400 | 6.170 | 6.180 | 32,953 | -0.22(-3.44%) |
Sep 21, 2022 | 6.500 | 6.570 | 6.400 | 6.400 | 24,653 | -0.11(-1.69%) |
Sep 20, 2022 | 6.620 | 6.650 | 6.510 | 6.510 | 22,233 | -0.21(-3.12%) |
Sep 19, 2022 | 6.600 | 6.730 | 6.600 | 6.720 | 10,361 | +0.09(+1.36%) |
Sep 16, 2022 | 6.800 | 6.800 | 6.630 | 6.630 | 10,681 | -0.19(-2.79%) |
Sep 15, 2022 | 6.770 | 6.890 | 6.770 | 6.820 | 8,347 | +0.01(+0.15%) |
Sep 14, 2022 | 6.860 | 6.860 | 6.720 | 6.810 | 6,282 | +0.02(+0.29%) |
Sep 13, 2022 | 6.830 | 6.880 | 6.780 | 6.790 | 6,220 | -0.26(-3.69%) |
Sep 12, 2022 | 6.950 | 7.050 | 6.950 | 7.050 | 44,814 | +0.08(+1.15%) |
Sep 09, 2022 | 6.800 | 7.000 | 6.800 | 6.970 | 17,190 | +0.17(+2.50%) |
Sep 08, 2022 | 6.740 | 6.800 | 6.630 | 6.800 | 3,952 | +0.06(+0.89%) |
Sep 07, 2022 | 6.600 | 6.740 | 6.600 | 6.740 | 39,600 | +0.12(+1.81%) |
Sep 06, 2022 | 6.860 | 6.980 | 6.610 | 6.620 | 37,440 | -0.24(-3.50%) |
Sep 02, 2022 | 6.860 | 0 | -0.10(-1.44%) | |||
Sep 01, 2022 | 7.130 | 7.130 | 6.860 | 6.960 | 42,989 | -0.22(-3.06%) |
Aug 31, 2022 | 7.130 | 7.210 | 7.100 | 7.180 | 8,723 | +0.07(+0.98%) |
Aug 30, 2022 | 7.360 | 7.420 | 7.090 | 7.110 | 33,469 | -0.20(-2.74%) |
Aug 29, 2022 | 7.180 | 7.420 | 7.180 | 7.310 | 19,209 | -0.03(-0.41%) |
Aug 26, 2022 | 7.660 | 7.660 | 7.330 | 7.340 | 16,898 | -0.30(-3.93%) |
Aug 25, 2022 | 7.380 | 7.660 | 7.360 | 7.640 | 22,876 | +0.32(+4.37%) |
Aug 24, 2022 | 7.030 | 7.370 | 7.010 | 7.320 | 84,366 | +0.29(+4.13%) |
Aug 23, 2022 | 7.020 | 7.160 | 7.020 | 7.030 | 9,785 | -0.04(-0.57%) |
Aug 22, 2022 | 7.240 | 7.360 | 7.070 | 7.070 | 41,339 | -0.26(-3.55%) |
Aug 19, 2022 | 7.440 | 7.440 | 7.300 | 7.330 | 13,068 | -0.20(-2.66%) |
Aug 18, 2022 | 7.670 | 7.680 | 7.520 | 7.530 | 22,031 | -0.19(-2.46%) |
Aug 17, 2022 | 7.750 | 7.960 | 7.700 | 7.720 | 19,194 | -0.07(-0.90%) |
Aug 16, 2022 | 7.860 | 7.900 | 7.660 | 7.790 | 15,930 | -0.04(-0.51%) |
Aug 15, 2022 | 7.440 | 7.870 | 7.440 | 7.830 | 39,195 | +0.43(+5.81%) |
Aug 12, 2022 | 7.240 | 7.400 | 7.240 | 7.400 | 27,800 | +0.19(+2.64%) |
Aug 11, 2022 | 7.270 | 7.500 | 7.200 | 7.210 | 17,390 | -0.06(-0.83%) |
Aug 10, 2022 | 7.250 | 7.320 | 7.040 | 7.270 | 22,450 | +0.11(+1.54%) |
Aug 09, 2022 | 7.530 | 7.530 | 7.150 | 7.160 | 26,880 | -0.44(-5.79%) |
Aug 08, 2022 | 7.300 | 7.710 | 7.300 | 7.600 | 31,771 | +0.29(+3.97%) |
Aug 05, 2022 | 7.160 | 7.390 | 7.160 | 7.310 | 18,072 | -0.02(-0.27%) |
Aug 04, 2022 | 7.370 | 7.500 | 7.300 | 7.330 | 23,328 | -0.06(-0.81%) |
Aug 03, 2022 | 7.350 | 7.450 | 7.190 | 7.390 | 13,300 | -0.02(-0.27%) |
Aug 02, 2022 | 7.020 | 7.480 | 7.020 | 7.410 | 24,838 | +3.82(+106.41%) |
Jul 29, 2022 | 3.590 | 0 | +0.03(+0.84%) | |||
Jul 28, 2022 | 3.450 | 3.580 | 3.450 | 3.560 | 26,116 | +0.08(+2.30%) |
Jul 27, 2022 | 3.480 | 3.490 | 3.420 | 3.480 | 41,402 | +0.03(+0.87%) |
Jul 26, 2022 | 3.500 | 3.510 | 3.420 | 3.450 | 71,399 | -0.09(-2.54%) |
Jul 25, 2022 | 3.550 | 3.580 | 3.520 | 3.540 | 13,985 | -0.05(-1.39%) |
Jul 22, 2022 | 3.710 | 3.710 | 3.580 | 3.590 | 30,731 | -0.14(-3.75%) |
Jul 21, 2022 | 3.780 | 3.800 | 3.710 | 3.730 | 23,974 | -0.05(-1.32%) |
Jul 20, 2022 | 3.530 | 3.830 | 3.530 | 3.780 | 73,198 | +0.21(+5.88%) |
Jul 19, 2022 | 3.600 | 3.620 | 3.500 | 3.570 | 20,550 | +0.04(+1.13%) |
Jul 18, 2022 | 3.500 | 3.630 | 3.500 | 3.530 | 28,847 | +0.04(+1.15%) |
Jul 15, 2022 | 3.610 | 3.620 | 3.490 | 3.490 | 31,838 | -0.20(-5.42%) |
Jul 14, 2022 | 3.530 | 3.690 | 3.500 | 3.690 | 99,075 | +0.16(+4.53%) |
Jul 13, 2022 | 3.500 | 3.560 | 3.490 | 3.530 | 17,479 | -0.02(-0.56%) |
Jul 12, 2022 | 3.510 | 3.580 | 3.510 | 3.550 | 10,902 | +0.01(+0.28%) |
Jul 11, 2022 | 3.650 | 3.680 | 3.540 | 3.540 | 20,163 | -0.15(-4.07%) |
Jul 08, 2022 | 3.740 | 3.750 | 3.670 | 3.690 | 4,291 | -0.04(-1.07%) |
Jul 07, 2022 | 3.660 | 3.750 | 3.660 | 3.730 | 25,304 | +0.04(+1.08%) |
Jul 06, 2022 | 3.660 | 3.700 | 3.610 | 3.690 | 17,524 | +0.06(+1.65%) |
Jul 05, 2022 | 3.510 | 3.630 | 3.480 | 3.630 | 34,759 | +0.10(+2.83%) |
Jul 04, 2022 | 3.500 | 3.540 | 3.500 | 3.530 | 26,079 | +0.04(+1.15%) |
Jun 30, 2022 | 3.490 | 0 | -0.15(-4.12%) | |||
Jun 29, 2022 | 3.700 | 3.700 | 3.620 | 3.640 | 30,467 | -0.10(-2.67%) |
Jun 28, 2022 | 3.880 | 3.910 | 3.740 | 3.740 | 13,071 | -0.12(-3.11%) |
Jun 27, 2022 | 3.860 | 3.900 | 3.810 | 3.860 | 46,926 | -0.02(-0.52%) |
Jun 24, 2022 | 3.810 | 3.910 | 3.800 | 3.880 | 52,231 | +0.11(+2.92%) |
Jun 23, 2022 | 3.600 | 3.770 | 3.590 | 3.770 | 42,508 | +0.17(+4.72%) |
Jun 22, 2022 | 3.550 | 3.680 | 3.550 | 3.600 | 12,972 | -0.01(-0.28%) |
Jun 21, 2022 | 3.590 | 3.670 | 3.580 | 3.610 | 23,771 | +0.01(+0.28%) |
Jun 20, 2022 | 3.550 | 3.730 | 3.550 | 3.600 | 25,219 | +0.05(+1.41%) |
Jun 17, 2022 | 3.470 | 3.620 | 3.470 | 3.550 | 45,134 | +0.06(+1.72%) |
Jun 16, 2022 | 3.540 | 3.580 | 3.480 | 3.490 | 45,760 | -0.15(-4.12%) |
Jun 15, 2022 | 3.600 | 3.690 | 3.600 | 3.640 | 35,928 | +0.07(+1.96%) |
Jun 14, 2022 | 3.590 | 3.620 | 3.550 | 3.570 | 59,856 | +0.00(+0.00%) |
Jun 13, 2022 | 3.600 | 3.700 | 3.570 | 3.570 | 112,361 | -0.21(-5.56%) |
Jun 10, 2022 | 3.800 | 3.830 | 3.740 | 3.780 | 40,534 | -0.08(-2.07%) |
Jun 09, 2022 | 3.950 | 3.950 | 3.850 | 3.860 | 47,976 | -0.09(-2.28%) |
Jun 08, 2022 | 4.010 | 4.060 | 3.930 | 3.950 | 57,255 | -0.11(-2.71%) |
Jun 07, 2022 | 3.960 | 4.070 | 3.960 | 4.060 | 45,700 | +0.06(+1.50%) |
Jun 06, 2022 | 4.080 | 4.090 | 3.970 | 4.000 | 98,834 | -0.05(-1.23%) |
Jun 03, 2022 | 4.070 | 4.100 | 4.030 | 4.050 | 34,628 | -0.08(-1.94%) |
Jun 02, 2022 | 4.020 | 4.160 | 4.020 | 4.130 | 35,059 | +0.09(+2.23%) |
Jun 01, 2022 | 4.230 | 4.230 | 4.010 | 4.040 | 52,872 | -0.12(-2.88%) |
May 31, 2022 | 4.200 | 4.200 | 4.090 | 4.160 | 50,069 | -0.02(-0.48%) |
May 30, 2022 | 4.200 | 4.210 | 4.180 | 4.180 | 9,272 | -0.03(-0.71%) |
May 27, 2022 | 4.180 | 4.260 | 4.120 | 4.210 | 52,469 | -0.08(-1.86%) |
May 26, 2022 | 4.220 | 4.340 | 4.220 | 4.290 | 64,614 | +0.15(+3.62%) |
May 25, 2022 | 4.010 | 4.180 | 4.010 | 4.140 | 37,342 | +0.10(+2.48%) |
May 24, 2022 | 4.130 | 4.130 | 4.020 | 4.040 | 63,688 | -0.28(-6.48%) |
May 20, 2022 | 4.320 | 0 | -0.08(-1.82%) | |||
May 19, 2022 | 4.240 | 4.440 | 4.240 | 4.400 | 33,089 | +0.09(+2.09%) |
May 18, 2022 | 4.510 | 4.530 | 4.300 | 4.310 | 52,854 | -0.25(-5.48%) |
May 17, 2022 | 4.490 | 4.600 | 4.470 | 4.560 | 59,751 | +0.13(+2.93%) |
May 16, 2022 | 4.380 | 4.560 | 4.380 | 4.430 | 49,247 | +0.03(+0.68%) |
May 13, 2022 | 4.240 | 4.450 | 4.240 | 4.400 | 115,855 | +0.19(+4.51%) |
May 12, 2022 | 4.040 | 4.270 | 4.000 | 4.210 | 75,480 | +0.14(+3.44%) |
May 11, 2022 | 4.220 | 4.310 | 4.070 | 4.070 | 88,810 | -0.23(-5.35%) |
May 10, 2022 | 4.400 | 4.440 | 4.190 | 4.300 | 105,263 | -0.02(-0.46%) |
May 09, 2022 | 4.460 | 4.460 | 4.300 | 4.320 | 80,834 | -0.20(-4.42%) |
May 06, 2022 | 4.570 | 4.600 | 4.460 | 4.520 | 64,972 | -0.10(-2.16%) |
May 05, 2022 | 4.790 | 4.820 | 4.580 | 4.620 | 38,417 | -0.27(-5.52%) |
May 04, 2022 | 4.700 | 4.900 | 4.660 | 4.890 | 56,272 | +0.17(+3.60%) |
May 03, 2022 | 4.740 | 4.810 | 4.690 | 4.720 | 90,737 | -0.06(-1.26%) |
May 02, 2022 | 4.670 | 4.780 | 4.660 | 4.780 | 38,676 | +0.09(+1.92%) |
Apr 29, 2022 | 4.650 | 4.820 | 4.650 | 4.690 | 30,389 | -0.02(-0.42%) |
Apr 28, 2022 | 4.670 | 4.760 | 4.540 | 4.710 | 81,060 | +0.07(+1.51%) |
Apr 27, 2022 | 4.650 | 4.740 | 4.610 | 4.640 | 75,002 | -0.03(-0.64%) |
Apr 26, 2022 | 4.800 | 4.820 | 4.670 | 4.670 | 118,643 | -0.14(-2.91%) |
Apr 25, 2022 | 4.730 | 4.830 | 4.720 | 4.810 | 46,360 | +0.04(+0.84%) |
Apr 22, 2022 | 4.820 | 4.890 | 4.760 | 4.770 | 107,408 | -0.08(-1.65%) |
Apr 21, 2022 | 5.000 | 5.000 | 4.820 | 4.850 | 192,877 | -0.10(-2.02%) |
Apr 20, 2022 | 5.050 | 5.050 | 4.940 | 4.950 | 149,190 | -0.14(-2.75%) |
Apr 19, 2022 | 5.040 | 5.140 | 4.990 | 5.090 | 75,459 | +0.07(+1.39%) |
Apr 18, 2022 | 5.240 | 5.240 | 5.020 | 5.020 | 156,260 | -0.20(-3.83%) |
Apr 14, 2022 | 5.220 | 0 | -0.13(-2.43%) | |||
Apr 13, 2022 | 5.280 | 5.390 | 5.270 | 5.350 | 22,389 | +0.06(+1.13%) |
Apr 12, 2022 | 5.370 | 5.500 | 5.270 | 5.290 | 112,687 | -0.02(-0.38%) |
Apr 11, 2022 | 5.300 | 5.350 | 5.210 | 5.310 | 47,005 | +0.00(+0.00%) |
Apr 08, 2022 | 5.360 | 5.440 | 5.310 | 5.310 | 100,185 | -0.08(-1.48%) |
Apr 07, 2022 | 5.540 | 5.540 | 5.320 | 5.390 | 85,414 | -0.15(-2.71%) |
Apr 06, 2022 | 5.640 | 5.680 | 5.510 | 5.540 | 63,417 | -0.07(-1.25%) |
Apr 05, 2022 | 5.740 | 5.800 | 5.600 | 5.610 | 87,645 | -0.20(-3.44%) |
Apr 04, 2022 | 5.780 | 5.840 | 5.640 | 5.810 | 64,255 | +0.08(+1.40%) |
Apr 01, 2022 | 5.730 | 5.900 | 5.710 | 5.730 | 76,041 | -0.04(-0.69%) |
Mar 31, 2022 | 5.940 | 5.960 | 5.770 | 5.770 | 54,006 | -0.14(-2.37%) |
Mar 30, 2022 | 6.040 | 6.180 | 5.890 | 5.910 | 172,655 | -0.09(-1.50%) |
Mar 29, 2022 | 5.900 | 6.110 | 5.860 | 6.000 | 121,311 | +0.10(+1.69%) |
Mar 28, 2022 | 6.030 | 6.030 | 5.800 | 5.900 | 80,464 | -0.18(-2.96%) |
Mar 25, 2022 | 6.150 | 6.160 | 5.790 | 6.080 | 303,839 | +0.26(+4.47%) |
Mar 24, 2022 | 5.450 | 5.830 | 5.380 | 5.820 | 97,819 | +0.36(+6.59%) |
Mar 23, 2022 | 5.640 | 5.660 | 5.450 | 5.460 | 99,580 | -0.07(-1.27%) |
Mar 22, 2022 | 5.390 | 5.550 | 5.390 | 5.530 | 59,067 | +0.17(+3.17%) |
Mar 21, 2022 | 5.480 | 5.480 | 5.360 | 5.360 | 28,178 | -0.10(-1.83%) |
Mar 18, 2022 | 5.300 | 5.490 | 5.300 | 5.460 | 139,524 | +0.11(+2.06%) |
Mar 17, 2022 | 5.210 | 5.360 | 5.200 | 5.350 | 25,050 | +0.15(+2.88%) |
Mar 16, 2022 | 5.010 | 5.210 | 5.010 | 5.200 | 35,264 | +0.22(+4.42%) |
Mar 15, 2022 | 4.910 | 5.000 | 4.910 | 4.980 | 27,527 | +0.06(+1.22%) |
Mar 14, 2022 | 5.070 | 5.070 | 4.900 | 4.920 | 60,807 | -0.10(-1.99%) |
Mar 11, 2022 | 5.160 | 5.160 | 5.020 | 5.020 | 46,580 | -0.16(-3.09%) |
Mar 10, 2022 | 5.180 | 5.180 | 5.070 | 5.180 | 28,138 | -0.04(-0.77%) |
Mar 09, 2022 | 5.250 | 5.300 | 5.160 | 5.220 | 37,238 | +0.10(+1.95%) |
Mar 08, 2022 | 5.030 | 5.250 | 4.980 | 5.120 | 150,407 | +0.07(+1.39%) |
Mar 07, 2022 | 5.130 | 5.210 | 5.040 | 5.050 | 60,825 | -0.13(-2.51%) |
Mar 04, 2022 | 5.220 | 5.300 | 5.120 | 5.180 | 66,239 | -0.08(-1.52%) |
Mar 03, 2022 | 5.420 | 5.420 | 5.250 | 5.260 | 57,932 | -0.13(-2.41%) |
Mar 02, 2022 | 5.340 | 5.420 | 5.300 | 5.390 | 17,142 | +0.08(+1.51%) |
Mar 01, 2022 | 5.340 | 5.400 | 5.280 | 5.310 | 25,179 | -0.11(-2.03%) |
Feb 28, 2022 | 5.390 | 5.480 | 5.320 | 5.420 | 22,083 | +0.02(+0.37%) |
Feb 25, 2022 | 5.360 | 5.420 | 5.340 | 5.400 | 22,293 | +0.01(+0.19%) |
Feb 24, 2022 | 4.990 | 5.390 | 4.960 | 5.390 | 105,990 | +0.22(+4.26%) |
Feb 23, 2022 | 5.290 | 5.370 | 5.170 | 5.170 | 113,105 | -0.13(-2.45%) |
Feb 22, 2022 | 5.360 | 5.430 | 5.280 | 5.300 | 112,323 | -0.20(-3.64%) |
Feb 18, 2022 | 5.500 | 0 | -0.15(-2.65%) | |||
Feb 17, 2022 | 5.830 | 5.890 | 5.650 | 5.650 | 99,309 | -0.29(-4.88%) |
Feb 16, 2022 | 5.900 | 6.020 | 5.800 | 5.940 | 88,447 | +0.01(+0.17%) |
Feb 15, 2022 | 5.820 | 5.970 | 5.810 | 5.930 | 140,258 | +0.19(+3.31%) |
Feb 14, 2022 | 5.880 | 5.990 | 5.730 | 5.740 | 98,891 | -0.20(-3.37%) |
Feb 11, 2022 | 5.860 | 6.040 | 5.790 | 5.940 | 192,452 | +0.06(+1.02%) |
Feb 10, 2022 | 5.720 | 6.050 | 5.680 | 5.880 | 363,320 | +0.01(+0.17%) |
Feb 09, 2022 | 5.590 | 5.870 | 5.580 | 5.870 | 173,513 | +0.36(+6.53%) |
Feb 08, 2022 | 5.420 | 5.510 | 5.410 | 5.510 | 39,811 | +0.08(+1.47%) |
Feb 07, 2022 | 5.520 | 5.600 | 5.420 | 5.430 | 64,035 | -0.04(-0.73%) |
Feb 04, 2022 | 5.350 | 5.530 | 5.350 | 5.470 | 53,893 | +0.11(+2.05%) |
Feb 03, 2022 | 5.460 | 5.350 | 5.360 | 90,432 | -0.19(-3.42%) | |
Feb 02, 2022 | 5.720 | 5.750 | 5.530 | 5.550 | 156,847 | -0.17(-2.97%) |
Feb 01, 2022 | 5.650 | 5.750 | 5.540 | 5.720 | 83,990 | +0.12(+2.14%) |
Jan 31, 2022 | 5.250 | 5.600 | 5.600 | 147,056 | +0.32(+6.06%) | |
Jan 28, 2022 | 5.070 | 5.280 | 5.070 | 5.280 | 69,706 | +0.15(+2.92%) |
Jan 27, 2022 | 5.260 | 5.320 | 5.110 | 5.130 | 69,478 | -0.14(-2.66%) |
Jan 26, 2022 | 5.390 | 5.480 | 5.210 | 5.270 | 55,359 | -0.07(-1.31%) |
Jan 25, 2022 | 5.320 | 5.400 | 5.220 | 5.340 | 99,965 | -0.07(-1.29%) |
Jan 24, 2022 | 5.140 | 5.410 | 5.050 | 5.410 | 184,248 | +0.04(+0.74%) |
Jan 21, 2022 | 5.460 | 5.510 | 5.330 | 5.370 | 200,468 | -0.15(-2.72%) |
Jan 20, 2022 | 5.620 | 5.770 | 5.510 | 5.520 | 136,634 | -0.10(-1.78%) |
Jan 19, 2022 | 5.780 | 5.820 | 5.620 | 5.620 | 175,148 | -0.15(-2.60%) |
Jan 18, 2022 | 5.800 | 5.950 | 5.760 | 5.770 | 269,716 | -0.22(-3.67%) |
Jan 17, 2022 | 6.000 | 6.000 | 5.970 | 5.990 | 29,389 | -0.03(-0.50%) |
Jan 14, 2022 | 6.010 | 6.040 | 5.900 | 6.020 | 160,187 | +0.01(+0.17%) |
Jan 13, 2022 | 6.110 | 6.150 | 6.000 | 6.010 | 80,347 | -0.13(-2.12%) |
Jan 12, 2022 | 6.270 | 6.360 | 6.140 | 6.140 | 96,962 | -0.13(-2.07%) |
Jan 11, 2022 | 6.190 | 6.340 | 6.130 | 6.270 | 131,576 | +0.04(+0.64%) |
Jan 10, 2022 | 6.180 | 6.270 | 6.070 | 6.230 | 147,465 | +0.20(+3.32%) |
Jan 07, 2022 | 5.980 | 6.170 | 5.980 | 6.030 | 52,089 | +0.02(+0.33%) |
Jan 06, 2022 | 6.130 | 6.140 | 5.940 | 6.010 | 116,113 | -0.11(-1.80%) |
Jan 05, 2022 | 6.350 | 6.400 | 6.080 | 6.120 | 211,792 | -0.23(-3.62%) |
Jan 04, 2022 | 6.510 | 6.510 | 6.280 | 6.350 | 171,666 | -0.01(-0.16%) |
Dec 31, 2021 | 6.360 | 6.360 | 6.360 | 0 | -0.07(-1.09%) | |
Dec 30, 2021 | 6.360 | 6.600 | 6.360 | 6.430 | 113,941 | +0.03(+0.47%) |
Dec 29, 2021 | 6.510 | 6.590 | 6.370 | 6.400 | 342,020 | -0.29(-4.33%) |
Dec 24, 2021 | 6.690 | 6.690 | 6.690 | 0 | +0.02(+0.30%) | |
Dec 23, 2021 | 6.600 | 6.710 | 6.530 | 6.670 | 96,455 | +0.13(+1.99%) |
Dec 22, 2021 | 6.470 | 6.570 | 6.460 | 6.540 | 77,915 | -0.01(-0.15%) |
Dec 21, 2021 | 6.350 | 6.590 | 6.320 | 6.550 | 159,320 | +0.22(+3.48%) |
Dec 20, 2021 | 6.350 | 6.420 | 6.230 | 6.330 | 146,069 | -0.23(-3.51%) |
Dec 17, 2021 | 6.260 | 6.570 | 6.230 | 6.560 | 128,653 | +0.21(+3.31%) |
Dec 16, 2021 | 6.450 | 6.560 | 6.300 | 6.350 | 110,739 | -0.11(-1.70%) |
Dec 15, 2021 | 6.400 | 6.490 | 6.230 | 6.460 | 116,470 | +0.07(+1.10%) |
Dec 14, 2021 | 6.400 | 6.560 | 6.350 | 6.390 | 108,012 | -0.15(-2.29%) |
Dec 13, 2021 | 6.640 | 6.640 | 6.440 | 6.540 | 175,497 | -0.10(-1.51%) |
Dec 10, 2021 | 6.820 | 6.850 | 6.600 | 6.640 | 374,834 | -0.16(-2.35%) |
Dec 09, 2021 | 6.930 | 7.060 | 6.780 | 6.800 | 104,819 | -0.20(-2.86%) |
Dec 08, 2021 | 6.860 | 7.110 | 6.820 | 7.000 | 86,624 | +0.11(+1.60%) |
Dec 07, 2021 | 6.710 | 6.990 | 6.710 | 6.890 | 85,271 | +0.20(+2.99%) |
Dec 06, 2021 | 6.520 | 6.770 | 6.410 | 6.690 | 143,003 | +0.09(+1.36%) |
Dec 03, 2021 | 6.800 | 6.800 | 6.550 | 6.600 | 137,023 | -0.20(-2.94%) |
Dec 02, 2021 | 6.620 | 6.850 | 6.620 | 6.800 | 120,131 | +0.13(+1.95%) |
Dec 01, 2021 | 7.120 | 7.120 | 6.670 | 6.670 | 213,395 | -0.34(-4.85%) |
Nov 30, 2021 | 7.160 | 7.210 | 6.880 | 7.010 | 133,683 | -0.17(-2.37%) |
Nov 29, 2021 | 7.390 | 7.400 | 7.160 | 7.180 | 189,566 | -0.12(-1.64%) |
Nov 26, 2021 | 7.260 | 7.410 | 7.240 | 7.300 | 185,773 | -0.21(-2.80%) |
Nov 25, 2021 | 7.450 | 7.530 | 7.450 | 7.510 | 25,967 | +0.02(+0.27%) |
Nov 24, 2021 | 7.290 | 7.530 | 7.250 | 7.490 | 88,758 | +0.14(+1.90%) |
Nov 23, 2021 | 7.390 | 7.540 | 7.260 | 7.350 | 114,759 | -0.05(-0.68%) |
Nov 22, 2021 | 7.620 | 7.690 | 7.300 | 7.400 | 630,379 | -0.20(-2.63%) |
Nov 19, 2021 | 7.730 | 7.780 | 7.600 | 7.600 | 88,905 | +0.03(+0.40%) |
Nov 18, 2021 | 8.030 | 8.050 | 7.540 | 7.570 | 855,782 | -0.57(-7.00%) |
Nov 17, 2021 | 8.420 | 8.460 | 8.130 | 8.140 | 133,866 | -0.29(-3.44%) |
Nov 16, 2021 | 8.460 | 8.500 | 8.280 | 8.430 | 150,386 | -0.09(-1.06%) |
Nov 15, 2021 | 8.740 | 8.830 | 8.520 | 8.520 | 241,255 | -0.13(-1.50%) |
Nov 12, 2021 | 8.310 | 8.650 | 8.310 | 8.650 | 572,164 | +0.50(+6.13%) |
Nov 11, 2021 | 7.910 | 8.200 | 7.910 | 8.150 | 72,256 | +0.27(+3.43%) |
Nov 10, 2021 | 8.060 | 7.830 | 7.880 | 549,414 | -0.34(-4.14%) | |
Nov 09, 2021 | 8.220 | 8.270 | 7.910 | 8.220 | 209,743 | -0.03(-0.36%) |
Nov 08, 2021 | 7.750 | 8.300 | 7.680 | 8.250 | 434,700 | +0.65(+8.55%) |
Nov 05, 2021 | 7.590 | 7.660 | 7.440 | 7.600 | 248,554 | -0.06(-0.78%) |
Nov 04, 2021 | 7.710 | 7.780 | 7.630 | 7.660 | 72,151 | -0.01(-0.13%) |
Nov 03, 2021 | 7.480 | 7.750 | 7.450 | 7.670 | 226,206 | +0.21(+2.82%) |
Nov 02, 2021 | 7.550 | 7.620 | 7.410 | 7.460 | 98,264 | -0.10(-1.32%) |
Nov 01, 2021 | 7.330 | 7.570 | 7.330 | 7.560 | 87,393 | +0.23(+3.14%) |
Oct 29, 2021 | 7.370 | 7.440 | 7.330 | 7.330 | 79,681 | -0.06(-0.81%) |
Oct 28, 2021 | 7.340 | 7.430 | 7.310 | 7.390 | 117,209 | +0.05(+0.68%) |
Oct 27, 2021 | 7.550 | 7.620 | 7.340 | 7.340 | 147,028 | -0.21(-2.78%) |
Oct 26, 2021 | 7.690 | 7.550 | 7.550 | 91,205 | -0.15(-1.95%) | |
Oct 25, 2021 | 7.660 | 7.730 | 7.610 | 7.700 | 73,934 | +0.02(+0.26%) |
Oct 22, 2021 | 7.810 | 7.810 | 7.620 | 7.680 | 87,679 | -0.17(-2.17%) |
Oct 21, 2021 | 7.720 | 7.960 | 7.720 | 7.850 | 107,447 | +0.08(+1.03%) |
Oct 20, 2021 | 7.770 | 7.810 | 7.610 | 7.770 | 145,588 | -0.05(-0.64%) |
Oct 19, 2021 | 7.360 | 7.820 | 7.350 | 7.820 | 217,504 | +0.46(+6.25%) |
Oct 18, 2021 | 7.360 | 7.400 | 7.330 | 7.360 | 49,039 | -0.05(-0.67%) |
Oct 15, 2021 | 7.530 | 7.540 | 7.410 | 7.410 | 91,821 | -0.10(-1.33%) |
Oct 14, 2021 | 7.480 | 7.620 | 7.420 | 7.510 | 77,048 | +0.09(+1.21%) |
Oct 13, 2021 | 7.420 | 7.540 | 7.400 | 7.420 | 35,329 | -0.01(-0.13%) |
Oct 12, 2021 | 7.400 | 7.530 | 7.390 | 7.430 | 80,740 | -0.07(-0.93%) |
Oct 08, 2021 | 7.500 | 7.500 | 7.500 | 0 | -0.17(-2.22%) | |
Oct 07, 2021 | 7.660 | 7.810 | 7.540 | 7.670 | 54,750 | +0.12(+1.59%) |
Oct 06, 2021 | 7.480 | 7.570 | 7.450 | 7.550 | 74,750 | +0.00(+0.00%) |
Oct 05, 2021 | 7.430 | 7.600 | 7.430 | 7.550 | 111,922 | +0.12(+1.62%) |
Oct 04, 2021 | 7.600 | 7.640 | 7.430 | 7.430 | 106,111 | -0.26(-3.38%) |