Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.860 | 8.240 | 7.850 | 8.070 | 10,387,316 | +0.25(+3.20%) |
Sep 29, 2022 | 7.890 | 7.920 | 7.670 | 7.820 | 7,831,061 | -0.14(-1.76%) |
Sep 28, 2022 | 7.810 | 8.010 | 7.750 | 7.960 | 8,314,354 | +0.22(+2.84%) |
Sep 27, 2022 | 7.790 | 7.845 | 7.640 | 7.740 | 8,631,742 | +0.05(+0.65%) |
Sep 26, 2022 | 7.820 | 7.970 | 7.690 | 7.690 | 6,893,272 | -0.21(-2.66%) |
Sep 23, 2022 | 8.000 | 8.010 | 7.750 | 7.900 | 9,314,708 | -0.16(-1.99%) |
Sep 22, 2022 | 8.150 | 8.170 | 8.000 | 8.060 | 9,163,774 | -0.16(-1.95%) |
Sep 21, 2022 | 8.440 | 8.500 | 8.210 | 8.220 | 8,863,655 | -0.20(-2.38%) |
Sep 20, 2022 | 8.590 | 8.655 | 8.420 | 8.420 | 9,363,982 | -0.25(-2.88%) |
Sep 19, 2022 | 8.580 | 8.700 | 8.460 | 8.670 | 11,046,997 | -0.14(-1.59%) |
Sep 16, 2022 | 8.750 | 8.840 | 8.655 | 8.810 | 7,668,098 | -0.08(-0.90%) |
Sep 15, 2022 | 8.920 | 9.040 | 8.880 | 8.890 | 6,764,767 | -0.05(-0.56%) |
Sep 14, 2022 | 8.960 | 9.050 | 8.720 | 8.940 | 11,308,673 | -0.07(-0.78%) |
Sep 13, 2022 | 9.180 | 9.220 | 8.910 | 9.010 | 11,410,252 | -0.35(-3.74%) |
Sep 12, 2022 | 9.320 | 9.420 | 9.295 | 9.360 | 6,921,337 | +0.19(+2.07%) |
Sep 09, 2022 | 9.050 | 9.260 | 9.040 | 9.170 | 7,198,531 | +0.17(+1.89%) |
Sep 08, 2022 | 8.800 | 9.060 | 8.765 | 9.000 | 7,440,187 | +0.16(+1.81%) |
Sep 07, 2022 | 8.730 | 8.910 | 8.680 | 8.840 | 7,044,308 | +0.10(+1.14%) |
Sep 06, 2022 | 8.630 | 8.820 | 8.470 | 8.740 | 14,526,978 | -0.10(-1.13%) |
Sep 02, 2022 | 8.980 | 9.045 | 8.820 | 8.840 | 7,848,648 | -0.09(-1.01%) |
Sep 01, 2022 | 8.840 | 8.990 | 8.640 | 8.930 | 13,073,162 | -0.11(-1.22%) |
Aug 31, 2022 | 9.020 | 9.200 | 8.980 | 9.040 | 11,739,341 | +0.00(+0.00%) |
Aug 30, 2022 | 9.350 | 9.380 | 9.030 | 9.040 | 11,388,137 | -0.36(-3.83%) |
Aug 29, 2022 | 9.460 | 9.505 | 9.335 | 9.400 | 10,209,064 | -0.19(-1.98%) |
Aug 26, 2022 | 9.930 | 10.01 | 9.555 | 9.590 | 9,367,547 | -0.30(-3.03%) |
Aug 25, 2022 | 10.01 | 10.04 | 9.805 | 9.890 | 8,835,332 | -0.14(-1.40%) |
Aug 24, 2022 | 10.04 | 10.16 | 9.970 | 10.03 | 7,389,630 | -0.03(-0.30%) |
Aug 23, 2022 | 10.11 | 10.30 | 10.00 | 10.06 | 10,464,149 | -0.10(-0.98%) |
Aug 22, 2022 | 10.17 | 10.24 | 9.910 | 10.16 | 9,301,587 | -0.21(-2.03%) |
Aug 19, 2022 | 10.41 | 10.49 | 10.22 | 10.37 | 12,002,959 | +0.03(+0.29%) |
Aug 18, 2022 | 9.540 | 10.80 | 9.540 | 10.34 | 18,976,764 | +0.33(+3.30%) |
Aug 17, 2022 | 10.80 | 10.82 | 9.400 | 10.01 | 37,521,868 | -1.02(-9.25%) |
Aug 16, 2022 | 11.08 | 11.21 | 10.93 | 11.03 | 12,774,906 | -0.17(-1.52%) |
Aug 15, 2022 | 10.97 | 11.28 | 10.92 | 11.20 | 9,724,809 | -0.01(-0.09%) |
Aug 12, 2022 | 11.07 | 11.32 | 11.04 | 11.21 | 12,480,148 | +0.12(+1.08%) |
Aug 11, 2022 | 11.33 | 11.34 | 11.06 | 11.09 | 13,081,227 | -0.11(-0.98%) |
Aug 10, 2022 | 11.09 | 11.23 | 11.03 | 11.20 | 15,204,988 | +0.20(+1.82%) |
Aug 09, 2022 | 10.83 | 11.15 | 10.82 | 11.00 | 17,126,984 | -0.03(-0.27%) |
Aug 08, 2022 | 10.86 | 11.05 | 10.80 | 11.03 | 20,276,072 | +0.34(+3.18%) |
Aug 05, 2022 | 10.25 | 10.74 | 10.21 | 10.69 | 21,751,408 | +0.57(+5.63%) |
Aug 04, 2022 | 10.01 | 10.15 | 9.980 | 10.12 | 19,332,178 | +0.15(+1.50%) |
Aug 03, 2022 | 9.900 | 10.05 | 9.740 | 9.970 | 18,780,082 | +0.14(+1.42%) |
Aug 02, 2022 | 9.490 | 9.925 | 9.460 | 9.830 | 19,565,572 | +0.35(+3.69%) |
Aug 01, 2022 | 9.220 | 9.660 | 9.180 | 9.480 | 21,193,236 | +0.10(+1.07%) |
Jul 29, 2022 | 9.400 | 9.718 | 9.345 | 9.380 | 21,102,900 | -0.07(-0.74%) |
Jul 28, 2022 | 8.990 | 9.520 | 8.970 | 9.450 | 30,286,448 | +0.31(+3.39%) |
Jul 27, 2022 | 8.600 | 9.180 | 8.210 | 9.140 | 69,834,136 | +2.02(+28.37%) |
Jul 26, 2022 | 7.210 | 7.260 | 7.120 | 7.120 | 15,737,169 | -0.07(-0.97%) |
Jul 25, 2022 | 7.080 | 7.255 | 7.040 | 7.190 | 14,974,059 | +0.18(+2.57%) |
Jul 22, 2022 | 7.180 | 7.275 | 6.970 | 7.010 | 9,047,421 | -0.19(-2.64%) |
Jul 21, 2022 | 7.220 | 7.245 | 7.070 | 7.200 | 12,117,032 | -0.05(-0.69%) |
Jul 20, 2022 | 7.390 | 7.400 | 7.200 | 7.250 | 11,706,663 | -0.11(-1.49%) |
Jul 19, 2022 | 7.130 | 7.380 | 7.115 | 7.360 | 16,295,018 | +0.30(+4.25%) |
Jul 18, 2022 | 7.130 | 7.200 | 7.030 | 7.060 | 9,536,731 | +0.05(+0.71%) |
Jul 15, 2022 | 6.980 | 7.035 | 6.845 | 7.010 | 8,026,590 | +0.12(+1.74%) |
Jul 14, 2022 | 6.850 | 6.940 | 6.779 | 6.890 | 9,217,109 | -0.06(-0.86%) |
Jul 13, 2022 | 6.950 | 7.005 | 6.805 | 6.950 | 7,654,577 | -0.05(-0.71%) |
Jul 12, 2022 | 6.900 | 7.100 | 6.810 | 7.000 | 13,393,838 | +0.14(+2.04%) |
Jul 11, 2022 | 7.290 | 7.330 | 6.785 | 6.860 | 19,280,914 | -0.58(-7.80%) |
Jul 08, 2022 | 7.580 | 7.595 | 7.420 | 7.440 | 7,966,931 | -0.16(-2.11%) |
Jul 07, 2022 | 7.570 | 7.640 | 7.480 | 7.600 | 7,815,970 | +0.05(+0.66%) |
Jul 06, 2022 | 7.710 | 7.750 | 7.390 | 7.550 | 10,343,411 | -0.16(-2.08%) |
Jul 05, 2022 | 7.720 | 7.760 | 7.545 | 7.710 | 7,612,059 | -0.18(-2.28%) |
Jul 01, 2022 | 7.510 | 7.910 | 7.420 | 7.890 | 10,987,860 | +0.37(+4.92%) |
Jun 30, 2022 | 7.800 | 7.810 | 7.505 | 7.520 | 12,177,155 | -0.43(-5.41%) |
Jun 29, 2022 | 7.890 | 7.980 | 7.781 | 7.950 | 9,656,275 | +0.12(+1.53%) |
Jun 28, 2022 | 8.210 | 8.340 | 7.830 | 7.830 | 10,408,213 | -0.38(-4.63%) |
Jun 27, 2022 | 7.800 | 8.365 | 7.750 | 8.210 | 25,362,374 | +0.47(+6.07%) |
Jun 24, 2022 | 7.770 | 7.810 | 7.680 | 7.740 | 19,361,800 | +0.07(+0.91%) |
Jun 23, 2022 | 7.710 | 7.750 | 7.485 | 7.670 | 17,849,942 | +0.03(+0.39%) |
Jun 22, 2022 | 7.600 | 7.740 | 7.560 | 7.640 | 13,292,565 | -0.04(-0.52%) |
Jun 21, 2022 | 7.830 | 7.900 | 7.680 | 7.680 | 10,617,615 | -0.03(-0.39%) |
Jun 17, 2022 | 7.730 | 7.805 | 7.532 | 7.710 | 17,754,462 | +0.08(+1.05%) |
Jun 16, 2022 | 7.950 | 7.990 | 7.590 | 7.630 | 14,026,074 | -0.50(-6.15%) |
Jun 15, 2022 | 7.980 | 8.240 | 7.980 | 8.130 | 10,141,475 | +0.28(+3.57%) |
Jun 14, 2022 | 7.930 | 8.025 | 7.760 | 7.850 | 7,391,074 | -0.04(-0.51%) |
Jun 13, 2022 | 8.140 | 8.170 | 7.835 | 7.890 | 10,518,114 | -0.43(-5.17%) |
Jun 10, 2022 | 8.310 | 8.390 | 8.120 | 8.320 | 11,255,147 | -0.13(-1.54%) |
Jun 09, 2022 | 8.770 | 8.770 | 8.390 | 8.450 | 9,607,111 | -0.35(-3.98%) |
Jun 08, 2022 | 8.860 | 8.955 | 8.785 | 8.800 | 6,132,536 | -0.13(-1.46%) |
Jun 07, 2022 | 8.980 | 9.060 | 8.890 | 8.930 | 7,195,463 | -0.13(-1.43%) |
Jun 06, 2022 | 9.310 | 9.330 | 8.970 | 9.060 | 5,860,687 | -0.24(-2.58%) |
Jun 03, 2022 | 9.400 | 9.460 | 9.200 | 9.300 | 7,995,245 | -0.22(-2.31%) |
Jun 02, 2022 | 9.330 | 9.520 | 9.260 | 9.520 | 9,471,652 | +0.19(+2.04%) |
Jun 01, 2022 | 9.200 | 9.400 | 9.030 | 9.330 | 9,141,875 | +0.23(+2.53%) |
May 31, 2022 | 8.990 | 9.185 | 8.870 | 9.100 | 9,604,663 | +0.06(+0.66%) |
May 27, 2022 | 8.990 | 9.115 | 8.860 | 9.040 | 6,684,088 | -0.04(-0.44%) |
May 26, 2022 | 9.020 | 9.210 | 8.990 | 9.080 | 6,788,315 | +0.08(+0.89%) |
May 25, 2022 | 8.430 | 9.060 | 8.410 | 9.000 | 11,458,318 | +0.55(+6.51%) |
May 24, 2022 | 8.430 | 8.500 | 8.260 | 8.450 | 5,366,893 | +0.00(+0.00%) |
May 23, 2022 | 8.560 | 8.640 | 8.415 | 8.450 | 5,730,346 | -0.02(-0.24%) |
May 20, 2022 | 8.400 | 8.520 | 8.190 | 8.470 | 10,508,455 | +0.16(+1.93%) |
May 19, 2022 | 8.230 | 8.430 | 8.210 | 8.310 | 5,903,909 | +0.03(+0.36%) |
May 18, 2022 | 8.330 | 8.498 | 8.230 | 8.280 | 12,418,739 | -0.12(-1.43%) |
May 17, 2022 | 8.130 | 8.520 | 8.130 | 8.400 | 15,639,083 | +0.49(+6.19%) |
May 16, 2022 | 7.700 | 7.960 | 7.670 | 7.910 | 7,737,024 | +0.15(+1.93%) |
May 13, 2022 | 7.630 | 7.855 | 7.620 | 7.760 | 7,569,963 | +0.25(+3.33%) |
May 12, 2022 | 7.270 | 7.595 | 7.230 | 7.510 | 10,402,775 | +0.13(+1.76%) |
May 11, 2022 | 7.490 | 7.735 | 7.370 | 7.380 | 11,378,433 | -0.11(-1.47%) |
May 10, 2022 | 7.570 | 7.750 | 7.260 | 7.490 | 11,526,007 | +0.07(+0.94%) |
May 09, 2022 | 7.670 | 7.705 | 7.360 | 7.420 | 15,358,700 | -0.42(-5.36%) |
May 06, 2022 | 7.900 | 7.910 | 7.680 | 7.840 | 9,014,208 | -0.07(-0.88%) |
May 05, 2022 | 8.230 | 8.310 | 7.815 | 7.910 | 9,841,602 | -0.42(-5.04%) |
May 04, 2022 | 8.410 | 8.540 | 7.880 | 8.330 | 16,236,780 | -0.27(-3.14%) |
May 03, 2022 | 8.390 | 8.870 | 8.300 | 8.600 | 11,039,561 | +0.07(+0.82%) |
May 02, 2022 | 8.550 | 8.655 | 8.270 | 8.530 | 14,265,491 | -0.18(-2.07%) |
Apr 29, 2022 | 8.950 | 9.030 | 8.700 | 8.710 | 6,537,969 | -0.24(-2.68%) |
Apr 28, 2022 | 9.050 | 9.100 | 8.760 | 8.950 | 6,275,730 | +0.03(+0.34%) |
Apr 27, 2022 | 8.840 | 9.000 | 8.730 | 8.920 | 5,756,042 | +0.13(+1.48%) |
Apr 26, 2022 | 9.130 | 9.140 | 8.780 | 8.790 | 5,353,796 | -0.34(-3.72%) |
Apr 25, 2022 | 9.020 | 9.160 | 8.750 | 9.130 | 7,031,954 | +0.01(+0.11%) |
Apr 22, 2022 | 9.370 | 9.430 | 8.990 | 9.120 | 7,910,008 | -0.26(-2.77%) |
Apr 21, 2022 | 9.730 | 9.800 | 9.330 | 9.380 | 7,022,858 | -0.30(-3.10%) |
Apr 20, 2022 | 9.880 | 10.02 | 9.645 | 9.680 | 8,731,833 | -0.50(-4.91%) |
Apr 19, 2022 | 10.15 | 10.32 | 10.09 | 10.18 | 5,399,162 | +0.07(+0.69%) |
Apr 18, 2022 | 10.20 | 10.23 | 10.06 | 10.11 | 5,011,119 | -0.08(-0.79%) |
Apr 14, 2022 | 10.26 | 10.38 | 10.18 | 10.19 | 6,027,617 | -0.09(-0.88%) |
Apr 13, 2022 | 10.11 | 10.31 | 10.04 | 10.28 | 6,074,972 | +0.13(+1.28%) |
Apr 12, 2022 | 10.19 | 10.26 | 10.06 | 10.15 | 7,134,065 | -0.11(-1.07%) |
Apr 11, 2022 | 10.42 | 10.44 | 10.20 | 10.26 | 8,334,622 | -0.14(-1.35%) |
Apr 08, 2022 | 10.22 | 10.50 | 10.08 | 10.40 | 9,685,351 | +0.22(+2.16%) |
Apr 07, 2022 | 10.09 | 10.22 | 10.01 | 10.18 | 8,983,517 | +0.13(+1.29%) |
Apr 06, 2022 | 9.950 | 10.05 | 9.820 | 10.05 | 11,053,006 | +0.08(+0.80%) |
Apr 05, 2022 | 10.03 | 10.42 | 9.830 | 9.970 | 14,978,139 | +0.08(+0.81%) |
Apr 04, 2022 | 9.480 | 9.930 | 9.450 | 9.890 | 12,760,224 | +0.50(+5.32%) |
Apr 01, 2022 | 9.420 | 9.480 | 9.245 | 9.390 | 6,168,608 | +0.00(+0.00%) |
Mar 31, 2022 | 9.360 | 9.560 | 9.175 | 9.390 | 10,244,934 | +0.01(+0.11%) |
Mar 30, 2022 | 8.990 | 9.510 | 8.930 | 9.380 | 22,174,132 | +0.57(+6.47%) |
Mar 29, 2022 | 8.670 | 8.960 | 8.630 | 8.810 | 10,919,504 | +0.25(+2.92%) |
Mar 28, 2022 | 8.650 | 8.665 | 8.505 | 8.560 | 6,938,294 | -0.06(-0.70%) |
Mar 25, 2022 | 8.480 | 8.670 | 8.340 | 8.620 | 12,408,545 | +0.45(+5.51%) |
Mar 24, 2022 | 8.180 | 8.210 | 8.025 | 8.170 | 4,375,391 | +0.06(+0.74%) |
Mar 23, 2022 | 8.020 | 8.210 | 8.010 | 8.110 | 7,534,587 | +0.04(+0.50%) |
Mar 22, 2022 | 7.980 | 8.100 | 7.930 | 8.070 | 7,276,072 | +0.14(+1.77%) |
Mar 21, 2022 | 7.910 | 8.060 | 7.860 | 7.930 | 5,957,189 | +0.04(+0.51%) |
Mar 18, 2022 | 7.760 | 7.940 | 7.760 | 7.890 | 6,621,691 | +0.01(+0.13%) |
Mar 17, 2022 | 7.760 | 7.880 | 7.670 | 7.880 | 4,144,757 | +0.11(+1.42%) |
Mar 16, 2022 | 7.590 | 7.840 | 7.570 | 7.770 | 6,769,088 | +0.27(+3.60%) |
Mar 15, 2022 | 7.400 | 7.520 | 7.375 | 7.500 | 6,049,192 | +0.16(+2.18%) |
Mar 14, 2022 | 7.500 | 7.530 | 7.240 | 7.340 | 7,864,870 | -0.14(-1.87%) |
Mar 11, 2022 | 7.700 | 7.805 | 7.480 | 7.480 | 6,300,679 | -0.24(-3.11%) |
Mar 10, 2022 | 7.660 | 7.580 | 7.720 | 6,373,939 | -0.10(-1.28%) | |
Mar 09, 2022 | 7.580 | 7.920 | 7.565 | 7.820 | 9,403,243 | +0.43(+5.82%) |
Mar 08, 2022 | 7.380 | 7.620 | 7.330 | 7.390 | 9,287,646 | +0.06(+0.82%) |
Mar 07, 2022 | 7.370 | 7.545 | 7.300 | 7.330 | 9,819,705 | -0.13(-1.74%) |
Mar 04, 2022 | 7.650 | 7.770 | 7.390 | 7.460 | 11,855,014 | -0.33(-4.24%) |
Mar 03, 2022 | 7.910 | 7.910 | 7.690 | 7.790 | 8,097,172 | -0.15(-1.89%) |
Mar 02, 2022 | 7.810 | 7.990 | 7.740 | 7.940 | 8,727,014 | +0.15(+1.93%) |
Mar 01, 2022 | 8.050 | 8.070 | 7.690 | 7.790 | 12,868,645 | -0.34(-4.18%) |
Feb 28, 2022 | 8.180 | 8.260 | 8.010 | 8.130 | 13,632,713 | -0.23(-2.75%) |
Feb 25, 2022 | 8.010 | 8.430 | 8.010 | 8.360 | 10,390,769 | +0.43(+5.42%) |
Feb 24, 2022 | 7.700 | 7.960 | 7.650 | 7.930 | 10,542,905 | -0.08(-1.00%) |
Feb 23, 2022 | 8.120 | 8.215 | 7.970 | 8.010 | 6,601,654 | -0.02(-0.25%) |
Feb 22, 2022 | 8.100 | 8.185 | 7.950 | 8.030 | 6,604,280 | -0.12(-1.47%) |
Feb 18, 2022 | 8.150 | 0 | -0.17(-2.04%) | |||
Feb 17, 2022 | 8.450 | 8.545 | 8.300 | 8.320 | 4,974,730 | -0.17(-2.00%) |
Feb 16, 2022 | 8.430 | 8.560 | 8.402 | 8.490 | 5,972,102 | +0.03(+0.35%) |
Feb 15, 2022 | 8.430 | 8.575 | 8.360 | 8.460 | 7,556,998 | -0.06(-0.70%) |
Feb 14, 2022 | 8.500 | 8.565 | 8.430 | 8.520 | 7,026,423 | -0.01(-0.12%) |
Feb 11, 2022 | 8.810 | 8.960 | 8.500 | 8.530 | 9,544,879 | -0.28(-3.18%) |
Feb 10, 2022 | 8.795 | 9.000 | 8.770 | 8.810 | 8,165,365 | -0.18(-2.00%) |
Feb 09, 2022 | 8.420 | 9.330 | 8.420 | 8.990 | 27,744,640 | +0.70(+8.44%) |
Feb 08, 2022 | 8.500 | 8.510 | 8.215 | 8.290 | 13,410,690 | -0.17(-2.01%) |
Feb 07, 2022 | 8.470 | 8.640 | 8.295 | 8.460 | 9,176,058 | -0.05(-0.59%) |
Feb 04, 2022 | 8.590 | 8.595 | 8.405 | 8.510 | 5,723,218 | -0.06(-0.70%) |
Feb 03, 2022 | 8.600 | 8.570 | 5,951,078 | -0.16(-1.83%) | ||
Feb 02, 2022 | 8.560 | 8.760 | 8.390 | 8.730 | 6,725,304 | +0.02(+0.23%) |
Feb 01, 2022 | 8.510 | 8.750 | 8.510 | 8.710 | 8,701,618 | +0.28(+3.32%) |
Jan 31, 2022 | 8.270 | 8.530 | 8.430 | 9,930,473 | +0.09(+1.08%) | |
Jan 28, 2022 | 8.270 | 8.370 | 8.160 | 8.340 | 5,716,308 | +0.11(+1.34%) |
Jan 27, 2022 | 8.420 | 8.505 | 8.220 | 8.230 | 7,021,122 | -0.18(-2.14%) |
Jan 26, 2022 | 8.550 | 8.640 | 8.320 | 8.410 | 6,393,441 | -0.12(-1.41%) |
Jan 25, 2022 | 8.370 | 8.620 | 8.290 | 8.530 | 8,494,527 | +0.07(+0.83%) |
Jan 24, 2022 | 8.300 | 8.490 | 8.050 | 8.460 | 11,443,042 | -0.05(-0.59%) |
Jan 21, 2022 | 8.600 | 8.720 | 8.450 | 8.510 | 8,550,541 | -0.13(-1.50%) |
Jan 20, 2022 | 8.850 | 8.965 | 8.640 | 8.640 | 5,677,400 | -0.20(-2.26%) |
Jan 19, 2022 | 8.910 | 8.960 | 8.700 | 8.840 | 7,863,216 | -0.05(-0.56%) |
Jan 18, 2022 | 9.080 | 9.130 | 8.840 | 8.890 | 8,959,248 | -0.28(-3.05%) |
Jan 14, 2022 | 9.170 | 0 | -0.03(-0.33%) | |||
Jan 13, 2022 | 9.090 | 9.270 | 9.060 | 9.200 | 7,980,664 | +0.17(+1.88%) |
Jan 12, 2022 | 9.160 | 9.230 | 8.950 | 9.030 | 7,455,205 | -0.05(-0.55%) |
Jan 11, 2022 | 8.980 | 9.120 | 8.880 | 9.080 | 7,258,144 | -0.04(-0.44%) |
Jan 10, 2022 | 8.770 | 9.130 | 8.770 | 9.120 | 11,551,677 | +0.27(+3.05%) |
Jan 07, 2022 | 8.520 | 8.930 | 8.520 | 8.850 | 10,750,395 | +0.33(+3.87%) |
Jan 06, 2022 | 8.400 | 8.650 | 8.270 | 8.520 | 10,518,733 | +0.22(+2.65%) |
Jan 05, 2022 | 8.460 | 8.640 | 8.265 | 8.300 | 8,487,804 | -0.09(-1.07%) |
Jan 04, 2022 | 8.460 | 8.505 | 8.220 | 8.390 | 7,299,371 | +0.06(+0.72%) |
Jan 03, 2022 | 8.050 | 8.430 | 8.010 | 8.330 | 10,677,525 | +0.32(+4.00%) |
Dec 31, 2021 | 7.860 | 8.155 | 7.730 | 8.010 | 14,348,821 | +0.11(+1.39%) |
Dec 30, 2021 | 8.410 | 8.687 | 7.900 | 7.900 | 26,744,504 | -0.53(-6.29%) |
Dec 29, 2021 | 8.600 | 8.600 | 8.430 | 8.430 | 6,574,743 | -0.17(-1.98%) |
Dec 28, 2021 | 8.550 | 8.840 | 8.530 | 8.600 | 7,846,364 | +0.13(+1.53%) |
Dec 27, 2021 | 8.470 | 8.520 | 8.350 | 8.470 | 7,177,848 | +0.01(+0.12%) |
Dec 23, 2021 | 8.350 | 8.500 | 8.310 | 8.460 | 5,690,507 | +0.11(+1.32%) |
Dec 22, 2021 | 8.250 | 8.415 | 8.230 | 8.350 | 5,422,228 | +0.02(+0.24%) |
Dec 21, 2021 | 8.070 | 8.480 | 8.070 | 8.330 | 11,285,611 | +0.30(+3.74%) |
Dec 20, 2021 | 8.080 | 8.100 | 7.780 | 8.030 | 15,436,681 | -0.17(-2.07%) |
Dec 17, 2021 | 8.160 | 8.256 | 8.010 | 8.200 | 10,805,754 | +0.00(+0.00%) |
Dec 16, 2021 | 8.180 | 8.360 | 8.160 | 8.200 | 8,034,743 | +0.03(+0.37%) |
Dec 15, 2021 | 8.160 | 8.220 | 7.980 | 8.170 | 8,048,228 | -0.03(-0.37%) |
Dec 14, 2021 | 8.040 | 8.395 | 8.010 | 8.200 | 9,089,849 | +0.03(+0.37%) |
Dec 13, 2021 | 8.270 | 8.300 | 8.020 | 8.170 | 10,062,101 | -0.17(-2.04%) |
Dec 10, 2021 | 8.320 | 8.447 | 8.270 | 8.340 | 6,105,848 | +0.05(+0.60%) |
Dec 09, 2021 | 8.490 | 8.555 | 8.290 | 8.290 | 6,481,230 | -0.17(-2.01%) |
Dec 08, 2021 | 8.380 | 8.495 | 8.340 | 8.460 | 8,540,717 | +0.04(+0.48%) |
Dec 07, 2021 | 8.290 | 8.445 | 8.275 | 8.420 | 10,595,899 | +0.18(+2.18%) |
Dec 06, 2021 | 8.140 | 8.350 | 8.030 | 8.240 | 9,256,216 | +0.19(+2.36%) |
Dec 03, 2021 | 8.200 | 8.230 | 7.940 | 8.050 | 12,982,335 | -0.11(-1.35%) |
Dec 02, 2021 | 8.180 | 8.310 | 8.030 | 8.160 | 11,092,707 | -0.02(-0.24%) |
Dec 01, 2021 | 8.410 | 8.515 | 8.150 | 8.180 | 11,912,332 | -0.07(-0.85%) |
Nov 30, 2021 | 8.520 | 8.590 | 8.190 | 8.250 | 14,694,727 | -0.34(-3.96%) |
Nov 29, 2021 | 8.570 | 8.600 | 8.260 | 8.590 | 17,547,716 | +0.10(+1.18%) |
Nov 26, 2021 | 8.550 | 8.600 | 8.350 | 8.490 | 11,120,201 | -0.19(-2.19%) |
Nov 24, 2021 | 8.740 | 8.760 | 8.670 | 8.680 | 9,305,280 | -0.06(-0.69%) |
Nov 23, 2021 | 8.760 | 8.920 | 8.710 | 8.740 | 10,308,024 | -0.01(-0.11%) |
Nov 22, 2021 | 8.930 | 8.930 | 8.750 | 8.750 | 8,665,600 | -0.13(-1.46%) |
Nov 19, 2021 | 8.900 | 8.980 | 8.810 | 8.880 | 7,219,499 | -0.11(-1.22%) |
Nov 18, 2021 | 9.140 | 9.010 | 8.905 | 8.990 | 7,313,304 | -0.17(-1.86%) |
Nov 17, 2021 | 9.320 | 9.390 | 9.060 | 9.160 | 7,252,584 | -0.14(-1.51%) |
Nov 16, 2021 | 9.350 | 9.480 | 9.170 | 9.300 | 7,761,120 | -0.14(-1.48%) |
Nov 15, 2021 | 9.490 | 9.599 | 9.420 | 9.440 | 4,840,371 | -0.07(-0.74%) |
Nov 12, 2021 | 9.460 | 9.570 | 9.380 | 9.510 | 5,895,635 | -0.03(-0.31%) |
Nov 11, 2021 | 9.450 | 9.590 | 9.400 | 9.540 | 5,393,004 | +0.14(+1.49%) |
Nov 10, 2021 | 9.240 | 9.400 | 8,621,113 | +0.10(+1.08%) | ||
Nov 09, 2021 | 9.340 | 9.400 | 9.135 | 9.300 | 7,116,245 | -0.02(-0.21%) |
Nov 08, 2021 | 9.180 | 9.340 | 9.090 | 9.320 | 7,697,502 | +0.19(+2.08%) |
Nov 05, 2021 | 9.200 | 9.300 | 9.080 | 9.130 | 8,130,951 | -0.09(-0.98%) |
Nov 04, 2021 | 9.410 | 9.410 | 9.105 | 9.220 | 13,401,678 | -0.17(-1.81%) |
Nov 03, 2021 | 9.870 | 9.880 | 9.390 | 9.390 | 21,172,036 | -0.72(-7.12%) |
Nov 02, 2021 | 9.730 | 10.26 | 9.620 | 10.11 | 28,937,976 | +0.88(+9.53%) |
Nov 01, 2021 | 8.800 | 9.270 | 8.950 | 9.230 | 14,405,720 | +0.49(+5.61%) |
Oct 29, 2021 | 8.740 | 8.825 | 8.550 | 8.740 | 15,496,872 | +0.01(+0.11%) |
Oct 28, 2021 | 8.850 | 8.890 | 8.650 | 8.730 | 16,092,356 | -0.20(-2.24%) |
Oct 27, 2021 | 9.250 | 9.620 | 8.900 | 8.930 | 22,245,226 | -0.46(-4.90%) |
Oct 26, 2021 | 10.12 | 9.380 | 9.390 | 20,331,730 | -0.73(-7.21%) | |
Oct 25, 2021 | 10.14 | 10.20 | 10.01 | 10.12 | 5,778,697 | -0.01(-0.10%) |
Oct 22, 2021 | 10.12 | 10.14 | 9.920 | 10.13 | 5,868,015 | -0.01(-0.10%) |
Oct 21, 2021 | 10.16 | 10.21 | 10.10 | 10.14 | 4,926,759 | +0.01(+0.10%) |
Oct 20, 2021 | 10.08 | 10.21 | 10.04 | 10.13 | 7,820,620 | +0.06(+0.60%) |
Oct 19, 2021 | 9.860 | 10.13 | 9.730 | 10.07 | 6,646,884 | +0.28(+2.86%) |
Oct 18, 2021 | 9.760 | 9.845 | 9.660 | 9.790 | 6,549,367 | +0.11(+1.14%) |
Oct 15, 2021 | 9.720 | 9.830 | 9.660 | 9.680 | 4,208,216 | -0.02(-0.21%) |
Oct 14, 2021 | 9.940 | 9.960 | 9.703 | 9.700 | 4,709,019 | -0.11(-1.12%) |
Oct 13, 2021 | 9.870 | 9.970 | 9.790 | 9.810 | 7,184,339 | -0.02(-0.20%) |
Oct 12, 2021 | 10.22 | 10.24 | 9.810 | 9.830 | 6,789,285 | -0.36(-3.53%) |
Oct 11, 2021 | 10.15 | 10.28 | 10.05 | 10.19 | 5,137,523 | +0.03(+0.30%) |
Oct 08, 2021 | 10.11 | 10.23 | 10.06 | 10.16 | 4,873,666 | +0.04(+0.40%) |
Oct 07, 2021 | 9.900 | 10.22 | 9.900 | 10.12 | 10,122,869 | +0.26(+2.64%) |
Oct 06, 2021 | 9.770 | 9.870 | 9.670 | 9.860 | 6,065,407 | +0.13(+1.34%) |
Oct 05, 2021 | 9.720 | 9.870 | 9.620 | 9.730 | 6,105,805 | +0.11(+1.14%) |
Oct 04, 2021 | 9.550 | 9.790 | 9.470 | 9.620 | 7,534,556 | -0.08(-0.82%) |