Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.620 | 6.650 | 6.610 | 6.620 | 20,639 | -0.04(-0.68%) |
Dec 29, 2022 | 6.620 | 6.705 | 6.620 | 6.665 | 22,149 | +0.12(+1.91%) |
Dec 28, 2022 | 6.625 | 6.630 | 6.540 | 6.540 | 22,323 | -0.08(-1.21%) |
Dec 27, 2022 | 6.630 | 6.678 | 6.590 | 6.620 | 13,778 | -0.01(-0.15%) |
Dec 23, 2022 | 6.585 | 6.660 | 6.550 | 6.630 | 23,314 | +0.05(+0.76%) |
Dec 22, 2022 | 6.680 | 6.680 | 6.513 | 6.580 | 16,167 | -0.25(-3.66%) |
Dec 21, 2022 | 6.760 | 6.840 | 6.760 | 6.830 | 19,675 | +0.12(+1.79%) |
Dec 20, 2022 | 6.730 | 6.780 | 6.670 | 6.710 | 30,476 | -0.19(-2.75%) |
Dec 19, 2022 | 6.960 | 6.990 | 6.880 | 6.900 | 21,812 | -0.01(-0.14%) |
Dec 16, 2022 | 6.970 | 6.980 | 6.840 | 6.910 | 22,971 | -0.15(-2.12%) |
Dec 15, 2022 | 7.110 | 7.110 | 6.995 | 7.060 | 10,914 | -0.08(-1.12%) |
Dec 14, 2022 | 7.110 | 7.170 | 7.050 | 7.140 | 20,915 | +0.07(+0.99%) |
Dec 13, 2022 | 7.222 | 7.222 | 7.040 | 7.070 | 42,458 | -0.10(-1.39%) |
Dec 12, 2022 | 7.068 | 7.170 | 7.062 | 7.170 | 18,755 | +0.01(+0.21%) |
Dec 09, 2022 | 7.120 | 7.210 | 7.120 | 7.155 | 18,315 | -0.01(-0.10%) |
Dec 08, 2022 | 7.266 | 7.266 | 7.155 | 7.162 | 5,395 | -0.01(-0.10%) |
Dec 07, 2022 | 7.300 | 7.310 | 7.170 | 7.170 | 15,844 | -0.01(-0.14%) |
Dec 06, 2022 | 7.220 | 7.310 | 7.140 | 7.180 | 24,301 | -0.09(-1.24%) |
Dec 05, 2022 | 7.380 | 7.380 | 7.260 | 7.270 | 27,417 | +0.00(+0.00%) |
Dec 02, 2022 | 7.150 | 7.270 | 7.150 | 7.270 | 37,376 | -0.06(-0.82%) |
Dec 01, 2022 | 7.338 | 7.380 | 7.290 | 7.330 | 9,728 | +0.04(+0.55%) |
Nov 30, 2022 | 7.180 | 7.290 | 7.090 | 7.290 | 49,906 | +0.36(+5.19%) |
Nov 29, 2022 | 6.890 | 7.080 | 6.890 | 6.930 | 46,398 | +0.12(+1.76%) |
Nov 28, 2022 | 6.868 | 6.920 | 6.810 | 6.810 | 69,447 | -0.15(-2.16%) |
Nov 25, 2022 | 6.961 | 7.000 | 6.930 | 6.960 | 10,838 | +0.11(+1.61%) |
Nov 23, 2022 | 6.750 | 6.870 | 6.750 | 6.850 | 10,899 | -0.01(-0.15%) |
Nov 22, 2022 | 6.775 | 6.860 | 6.760 | 6.860 | 71,554 | +0.04(+0.59%) |
Nov 21, 2022 | 6.826 | 6.830 | 6.734 | 6.820 | 73,824 | +0.03(+0.44%) |
Nov 18, 2022 | 6.770 | 6.820 | 6.742 | 6.790 | 68,434 | -0.02(-0.29%) |
Nov 17, 2022 | 6.610 | 6.820 | 6.610 | 6.810 | 34,527 | +0.22(+3.34%) |
Nov 16, 2022 | 6.580 | 6.620 | 6.564 | 6.590 | 21,612 | -0.31(-4.49%) |
Nov 15, 2022 | 6.886 | 6.919 | 6.680 | 6.900 | 20,116 | +0.19(+2.83%) |
Nov 14, 2022 | 6.750 | 6.800 | 6.700 | 6.710 | 10,927 | -0.03(-0.45%) |
Nov 11, 2022 | 6.500 | 6.750 | 6.480 | 6.740 | 87,690 | +0.45(+7.15%) |
Nov 10, 2022 | 6.080 | 6.300 | 6.080 | 6.290 | 43,918 | +0.50(+8.64%) |
Nov 09, 2022 | 5.810 | 5.895 | 5.780 | 5.790 | 18,792 | -0.35(-5.70%) |
Nov 08, 2022 | 6.080 | 6.140 | 6.030 | 6.140 | 40,784 | -0.18(-2.77%) |
Nov 07, 2022 | 6.300 | 6.340 | 6.240 | 6.315 | 17,795 | +0.27(+4.38%) |
Nov 04, 2022 | 6.020 | 6.105 | 5.960 | 6.050 | 27,101 | +0.17(+2.89%) |
Nov 03, 2022 | 5.850 | 5.900 | 5.812 | 5.880 | 38,188 | -0.34(-5.47%) |
Nov 02, 2022 | 6.240 | 6.275 | 6.030 | 6.220 | 26,252 | -0.04(-0.64%) |
Nov 01, 2022 | 6.340 | 6.340 | 6.220 | 6.260 | 25,702 | +0.14(+2.29%) |
Oct 31, 2022 | 6.014 | 6.140 | 6.014 | 6.120 | 16,667 | -0.14(-2.24%) |
Oct 28, 2022 | 6.150 | 6.260 | 6.120 | 6.260 | 227,973 | -0.01(-0.16%) |
Oct 27, 2022 | 6.304 | 6.360 | 6.260 | 6.270 | 21,902 | -0.05(-0.79%) |
Oct 26, 2022 | 6.320 | 6.370 | 6.310 | 6.320 | 34,587 | -0.01(-0.16%) |
Oct 25, 2022 | 6.220 | 6.330 | 6.220 | 6.330 | 184,538 | +0.03(+0.48%) |
Oct 24, 2022 | 6.290 | 6.330 | 6.260 | 6.300 | 56,315 | -0.15(-2.33%) |
Oct 21, 2022 | 6.210 | 6.490 | 6.210 | 6.450 | 30,403 | +0.14(+2.22%) |
Oct 20, 2022 | 6.324 | 6.440 | 6.270 | 6.310 | 18,286 | +0.12(+1.94%) |
Oct 19, 2022 | 6.250 | 6.260 | 6.170 | 6.190 | 38,437 | -0.13(-2.06%) |
Oct 18, 2022 | 6.440 | 6.450 | 6.260 | 6.320 | 74,435 | +0.12(+1.94%) |
Oct 17, 2022 | 6.190 | 6.240 | 6.170 | 6.200 | 27,504 | +0.32(+5.44%) |
Oct 14, 2022 | 5.945 | 6.060 | 5.880 | 5.880 | 23,420 | -0.14(-2.33%) |
Oct 13, 2022 | 5.725 | 6.070 | 5.725 | 6.020 | 33,474 | +0.19(+3.26%) |
Oct 12, 2022 | 5.845 | 5.910 | 5.830 | 5.830 | 31,127 | -0.04(-0.68%) |
Oct 11, 2022 | 5.820 | 5.980 | 5.790 | 5.870 | 109,710 | -0.20(-3.29%) |
Oct 10, 2022 | 6.110 | 6.170 | 5.990 | 6.070 | 61,295 | +0.07(+1.17%) |
Oct 07, 2022 | 5.840 | 6.030 | 5.830 | 6.000 | 271,412 | +0.30(+5.26%) |
Oct 06, 2022 | 5.660 | 5.740 | 5.650 | 5.700 | 134,395 | +0.01(+0.18%) |
Oct 05, 2022 | 5.570 | 5.750 | 5.520 | 5.690 | 34,777 | -0.14(-2.40%) |
Oct 04, 2022 | 5.700 | 5.830 | 5.700 | 5.830 | 119,416 | +0.28(+4.97%) |
Oct 03, 2022 | 5.390 | 5.570 | 5.390 | 5.554 | 24,648 | +0.23(+4.40%) |
Sep 30, 2022 | 5.367 | 5.435 | 5.320 | 5.320 | 60,916 | +0.01(+0.19%) |
Sep 29, 2022 | 5.370 | 5.370 | 5.235 | 5.310 | 30,477 | -0.43(-7.49%) |
Sep 28, 2022 | 5.630 | 5.750 | 5.539 | 5.740 | 171,065 | +0.31(+5.71%) |
Sep 27, 2022 | 5.450 | 5.520 | 5.390 | 5.430 | 134,273 | +0.13(+2.45%) |
Sep 26, 2022 | 5.400 | 5.410 | 5.290 | 5.300 | 90,589 | -0.05(-0.93%) |
Sep 23, 2022 | 5.410 | 5.490 | 5.290 | 5.350 | 22,246 | -0.53(-9.01%) |
Sep 22, 2022 | 5.890 | 5.890 | 5.800 | 5.880 | 78,421 | +0.11(+1.91%) |
Sep 21, 2022 | 5.920 | 5.960 | 5.770 | 5.770 | 9,555 | -0.39(-6.33%) |
Sep 20, 2022 | 6.250 | 6.250 | 6.080 | 6.160 | 23,494 | -0.16(-2.45%) |
Sep 19, 2022 | 6.175 | 6.330 | 6.170 | 6.315 | 32,472 | -0.06(-1.02%) |
Sep 16, 2022 | 6.246 | 6.380 | 6.246 | 6.380 | 21,772 | +0.17(+2.74%) |
Sep 15, 2022 | 6.250 | 6.270 | 6.180 | 6.210 | 28,474 | +0.18(+2.99%) |
Sep 14, 2022 | 5.996 | 6.085 | 5.968 | 6.030 | 9,025 | +0.22(+3.79%) |
Sep 13, 2022 | 6.020 | 6.020 | 5.790 | 5.810 | 35,809 | -0.34(-5.53%) |
Sep 12, 2022 | 6.130 | 6.170 | 6.125 | 6.150 | 51,232 | +0.28(+4.77%) |
Sep 09, 2022 | 5.855 | 5.880 | 5.820 | 5.870 | 11,044 | +0.18(+3.16%) |
Sep 08, 2022 | 5.683 | 5.710 | 5.590 | 5.690 | 41,663 | -0.09(-1.56%) |
Sep 07, 2022 | 5.666 | 5.780 | 5.656 | 5.780 | 56,089 | +0.28(+5.09%) |
Sep 06, 2022 | 5.560 | 5.580 | 5.496 | 5.500 | 25,238 | -0.04(-0.72%) |
Sep 02, 2022 | 5.780 | 5.835 | 5.520 | 5.540 | 150,214 | -0.14(-2.46%) |
Sep 01, 2022 | 5.588 | 5.680 | 5.520 | 5.680 | 58,704 | +0.01(+0.18%) |
Aug 31, 2022 | 5.716 | 5.760 | 5.662 | 5.670 | 44,531 | +0.06(+1.07%) |
Aug 30, 2022 | 5.530 | 5.770 | 5.530 | 5.610 | 173,499 | +0.04(+0.72%) |
Aug 29, 2022 | 5.500 | 5.580 | 5.500 | 5.570 | 19,861 | +0.22(+4.11%) |
Aug 26, 2022 | 5.556 | 5.559 | 5.350 | 5.350 | 73,488 | -0.30(-5.31%) |
Aug 25, 2022 | 5.590 | 5.650 | 5.580 | 5.650 | 8,513 | +0.11(+1.99%) |
Aug 24, 2022 | 5.450 | 5.560 | 5.450 | 5.540 | 20,795 | +0.05(+1.00%) |
Aug 23, 2022 | 5.566 | 5.566 | 5.480 | 5.485 | 26,037 | -0.01(-0.27%) |
Aug 22, 2022 | 5.550 | 5.580 | 5.486 | 5.500 | 29,430 | -0.34(-5.82%) |
Aug 19, 2022 | 5.895 | 5.895 | 5.825 | 5.840 | 27,085 | -0.24(-3.95%) |
Aug 18, 2022 | 6.056 | 6.105 | 6.035 | 6.080 | 13,476 | +0.01(+0.16%) |
Aug 17, 2022 | 6.060 | 6.120 | 6.020 | 6.070 | 13,552 | -0.14(-2.25%) |
Aug 16, 2022 | 6.180 | 6.240 | 6.180 | 6.210 | 14,603 | +0.00(+0.00%) |
Aug 15, 2022 | 6.160 | 6.220 | 6.148 | 6.210 | 26,681 | -0.11(-1.74%) |
Aug 12, 2022 | 6.240 | 6.320 | 6.230 | 6.320 | 14,179 | +0.10(+1.61%) |
Aug 11, 2022 | 6.300 | 6.300 | 6.205 | 6.220 | 68,037 | -0.02(-0.32%) |
Aug 10, 2022 | 6.260 | 6.320 | 6.235 | 6.240 | 43,666 | +0.29(+4.87%) |
Aug 09, 2022 | 6.040 | 6.040 | 5.950 | 5.950 | 18,042 | -0.13(-2.14%) |
Aug 08, 2022 | 6.060 | 6.130 | 6.060 | 6.080 | 29,994 | +0.02(+0.33%) |
Aug 05, 2022 | 6.000 | 6.060 | 5.977 | 6.060 | 55,519 | +0.13(+2.19%) |
Aug 04, 2022 | 5.910 | 5.940 | 5.850 | 5.930 | 38,343 | -0.07(-1.17%) |
Aug 03, 2022 | 5.920 | 6.010 | 5.860 | 6.000 | 100,156 | -0.05(-0.83%) |
Aug 02, 2022 | 6.100 | 6.100 | 6.000 | 6.050 | 271,391 | -0.06(-0.97%) |
Aug 01, 2022 | 6.050 | 6.125 | 6.040 | 6.109 | 36,122 | +0.25(+4.25%) |
Jul 29, 2022 | 5.770 | 5.860 | 5.770 | 5.860 | 36,907 | +0.32(+5.78%) |
Jul 28, 2022 | 5.490 | 5.590 | 5.470 | 5.540 | 24,276 | +0.17(+3.17%) |
Jul 27, 2022 | 5.230 | 5.390 | 5.210 | 5.370 | 39,940 | +0.23(+4.47%) |
Jul 26, 2022 | 5.100 | 5.166 | 5.100 | 5.140 | 87,154 | -0.19(-3.56%) |
Jul 25, 2022 | 5.400 | 5.410 | 5.310 | 5.330 | 57,881 | +0.16(+3.09%) |
Jul 22, 2022 | 5.200 | 5.260 | 5.160 | 5.170 | 47,831 | -0.01(-0.19%) |
Jul 21, 2022 | 5.130 | 5.190 | 5.110 | 5.180 | 93,939 | -0.01(-0.19%) |
Jul 20, 2022 | 5.170 | 5.250 | 5.135 | 5.190 | 136,173 | -0.07(-1.33%) |
Jul 19, 2022 | 5.140 | 5.270 | 5.120 | 5.260 | 119,411 | +0.34(+6.91%) |
Jul 18, 2022 | 4.964 | 5.010 | 4.910 | 4.920 | 73,906 | +0.09(+1.86%) |
Jul 15, 2022 | 4.780 | 4.850 | 4.730 | 4.830 | 40,477 | +0.28(+6.15%) |
Jul 14, 2022 | 4.540 | 4.550 | 4.450 | 4.550 | 87,644 | -0.08(-1.81%) |
Jul 13, 2022 | 4.540 | 4.674 | 4.540 | 4.634 | 99,838 | -0.05(-1.09%) |
Jul 12, 2022 | 4.540 | 4.750 | 4.540 | 4.685 | 124,787 | +0.05(+1.02%) |
Jul 11, 2022 | 4.830 | 4.830 | 4.630 | 4.638 | 121,906 | -0.29(-5.93%) |
Jul 08, 2022 | 4.900 | 4.960 | 4.846 | 4.930 | 74,315 | +0.06(+1.23%) |
Jul 07, 2022 | 4.850 | 4.870 | 4.780 | 4.870 | 165,918 | +0.28(+6.10%) |
Jul 06, 2022 | 4.520 | 4.620 | 4.510 | 4.590 | 235,000 | -0.13(-2.75%) |
Jul 05, 2022 | 4.680 | 4.720 | 4.610 | 4.720 | 159,815 | -0.38(-7.45%) |
Jul 01, 2022 | 4.960 | 5.100 | 4.960 | 5.100 | 70,245 | +0.13(+2.62%) |
Jun 30, 2022 | 4.820 | 4.970 | 4.820 | 4.970 | 35,469 | -0.08(-1.58%) |
Jun 29, 2022 | 5.156 | 5.160 | 5.030 | 5.050 | 63,057 | -0.26(-4.90%) |
Jun 28, 2022 | 5.450 | 5.494 | 5.310 | 5.310 | 75,496 | +0.02(+0.38%) |
Jun 27, 2022 | 5.270 | 5.310 | 5.230 | 5.290 | 59,555 | +0.06(+1.15%) |
Jun 24, 2022 | 5.160 | 5.230 | 5.150 | 5.230 | 55,446 | -0.08(-1.51%) |
Jun 23, 2022 | 5.450 | 5.450 | 5.210 | 5.310 | 48,156 | -0.15(-2.75%) |
Jun 22, 2022 | 5.420 | 5.590 | 5.410 | 5.460 | 81,682 | +0.00(+0.00%) |
Jun 21, 2022 | 5.540 | 5.560 | 5.460 | 5.460 | 49,154 | +0.46(+9.20%) |
Jun 17, 2022 | 4.930 | 5.040 | 4.925 | 5.000 | 41,431 | +0.08(+1.63%) |
Jun 16, 2022 | 5.040 | 5.040 | 4.900 | 4.920 | 74,898 | -0.33(-6.29%) |
Jun 15, 2022 | 5.230 | 5.390 | 5.140 | 5.250 | 40,397 | +0.25(+5.00%) |
Jun 14, 2022 | 5.120 | 5.120 | 4.950 | 5.000 | 71,810 | -0.01(-0.20%) |
Jun 13, 2022 | 5.130 | 5.130 | 5.000 | 5.010 | 107,319 | -0.50(-9.07%) |
Jun 10, 2022 | 5.570 | 5.570 | 5.480 | 5.510 | 26,340 | -0.18(-3.17%) |
Jun 09, 2022 | 5.740 | 5.840 | 5.680 | 5.690 | 13,512 | -0.10(-1.73%) |
Jun 08, 2022 | 5.880 | 5.915 | 5.770 | 5.790 | 39,914 | +0.15(+2.66%) |
Jun 07, 2022 | 5.560 | 5.640 | 5.560 | 5.640 | 19,254 | +0.00(+0.00%) |
Jun 06, 2022 | 5.670 | 5.702 | 5.610 | 5.640 | 56,690 | +0.15(+2.73%) |
Jun 03, 2022 | 5.510 | 5.520 | 5.470 | 5.490 | 17,491 | -0.17(-3.00%) |
Jun 02, 2022 | 5.540 | 5.660 | 5.540 | 5.660 | 49,026 | +0.08(+1.43%) |
Jun 01, 2022 | 5.636 | 5.650 | 5.495 | 5.580 | 50,614 | +0.12(+2.20%) |
May 31, 2022 | 5.370 | 5.480 | 5.364 | 5.460 | 96,397 | +0.09(+1.68%) |
May 27, 2022 | 5.380 | 5.397 | 5.335 | 5.370 | 37,741 | -0.02(-0.37%) |
May 26, 2022 | 5.280 | 5.400 | 5.280 | 5.390 | 150,327 | +0.20(+3.85%) |
May 25, 2022 | 5.033 | 5.220 | 5.033 | 5.190 | 65,466 | +0.07(+1.37%) |
May 24, 2022 | 5.130 | 5.150 | 5.030 | 5.120 | 89,487 | +0.02(+0.39%) |
May 23, 2022 | 5.180 | 5.180 | 5.090 | 5.100 | 45,141 | +0.03(+0.59%) |
May 20, 2022 | 5.200 | 5.210 | 4.990 | 5.070 | 78,091 | +0.00(+0.00%) |
May 19, 2022 | 4.890 | 5.110 | 4.890 | 5.070 | 36,721 | +0.19(+3.89%) |
May 18, 2022 | 5.000 | 5.020 | 4.870 | 4.880 | 23,866 | -0.22(-4.31%) |
May 17, 2022 | 5.100 | 5.114 | 5.020 | 5.100 | 56,772 | +0.22(+4.51%) |
May 16, 2022 | 4.840 | 4.930 | 4.770 | 4.880 | 86,075 | +0.02(+0.41%) |
May 13, 2022 | 4.830 | 4.905 | 4.810 | 4.860 | 51,891 | +0.29(+6.30%) |
May 12, 2022 | 4.450 | 4.620 | 4.440 | 4.572 | 133,800 | -0.07(-1.47%) |
May 11, 2022 | 4.760 | 4.840 | 4.640 | 4.640 | 74,300 | -0.03(-0.64%) |
May 10, 2022 | 4.730 | 4.740 | 4.628 | 4.670 | 121,703 | -0.02(-0.34%) |
May 09, 2022 | 4.760 | 4.760 | 4.670 | 4.686 | 74,703 | -0.13(-2.78%) |
May 06, 2022 | 4.850 | 4.880 | 4.790 | 4.820 | 83,685 | +0.10(+2.12%) |
May 05, 2022 | 4.920 | 4.920 | 4.670 | 4.720 | 63,807 | -0.41(-7.99%) |
May 04, 2022 | 4.990 | 5.130 | 4.940 | 5.130 | 67,453 | +0.12(+2.40%) |
May 03, 2022 | 5.070 | 5.070 | 4.990 | 5.010 | 188,389 | +0.15(+3.09%) |
May 02, 2022 | 4.820 | 4.880 | 4.780 | 4.860 | 174,691 | +0.05(+1.04%) |
Apr 29, 2022 | 4.910 | 4.920 | 4.810 | 4.810 | 97,880 | +0.00(+0.00%) |
Apr 28, 2022 | 4.830 | 4.845 | 4.720 | 4.810 | 199,047 | +0.17(+3.66%) |
Apr 27, 2022 | 4.660 | 4.740 | 4.590 | 4.640 | 53,834 | +0.02(+0.43%) |
Apr 26, 2022 | 4.870 | 4.870 | 4.620 | 4.620 | 157,439 | -0.36(-7.23%) |
Apr 25, 2022 | 4.910 | 5.000 | 4.870 | 4.980 | 87,367 | +0.06(+1.22%) |
Apr 22, 2022 | 5.110 | 5.110 | 4.900 | 4.920 | 80,408 | -0.02(-0.40%) |
Apr 21, 2022 | 5.150 | 5.164 | 4.930 | 4.940 | 58,128 | +0.03(+0.61%) |
Apr 20, 2022 | 4.960 | 4.960 | 4.860 | 4.910 | 57,284 | +0.01(+0.20%) |
Apr 19, 2022 | 4.804 | 4.900 | 4.804 | 4.900 | 157,113 | +0.22(+4.70%) |
Apr 18, 2022 | 4.950 | 4.950 | 4.660 | 4.680 | 86,436 | -0.05(-1.06%) |
Apr 14, 2022 | 4.760 | 4.780 | 4.710 | 4.730 | 49,793 | -0.05(-1.05%) |
Apr 13, 2022 | 4.634 | 4.800 | 4.634 | 4.780 | 97,242 | +0.08(+1.70%) |
Apr 12, 2022 | 4.790 | 4.810 | 4.670 | 4.700 | 82,977 | -0.01(-0.21%) |
Apr 11, 2022 | 4.690 | 4.820 | 4.690 | 4.710 | 117,146 | +0.04(+0.86%) |
Apr 08, 2022 | 4.630 | 4.730 | 4.620 | 4.670 | 124,757 | -0.08(-1.68%) |
Apr 07, 2022 | 4.840 | 4.840 | 4.710 | 4.750 | 67,190 | -0.04(-0.84%) |
Apr 06, 2022 | 4.740 | 4.810 | 4.690 | 4.790 | 132,673 | -0.16(-3.23%) |
Apr 05, 2022 | 5.010 | 5.045 | 4.920 | 4.950 | 180,834 | -0.41(-7.65%) |
Apr 04, 2022 | 5.290 | 5.370 | 5.290 | 5.360 | 71,685 | +0.07(+1.32%) |
Apr 01, 2022 | 5.360 | 5.360 | 5.220 | 5.290 | 48,745 | +0.11(+2.03%) |
Mar 31, 2022 | 5.360 | 5.360 | 5.185 | 5.185 | 90,918 | -0.26(-4.69%) |
Mar 30, 2022 | 5.530 | 5.530 | 5.430 | 5.440 | 107,825 | -0.23(-4.06%) |
Mar 29, 2022 | 5.600 | 5.710 | 5.540 | 5.670 | 327,154 | +0.59(+11.61%) |
Mar 28, 2022 | 5.100 | 5.130 | 5.000 | 5.080 | 175,210 | +0.03(+0.59%) |
Mar 25, 2022 | 5.040 | 5.130 | 4.990 | 5.050 | 170,097 | +0.03(+0.60%) |
Mar 24, 2022 | 4.930 | 5.020 | 4.880 | 5.020 | 89,400 | +0.04(+0.80%) |
Mar 23, 2022 | 4.960 | 5.070 | 4.950 | 4.980 | 100,237 | -0.20(-3.86%) |
Mar 22, 2022 | 5.150 | 5.205 | 5.092 | 5.180 | 267,288 | +0.14(+2.72%) |
Mar 21, 2022 | 5.150 | 5.150 | 5.000 | 5.043 | 85,047 | -0.08(-1.50%) |
Mar 18, 2022 | 5.000 | 5.150 | 4.980 | 5.120 | 167,194 | -0.05(-0.97%) |
Mar 17, 2022 | 5.060 | 5.190 | 5.030 | 5.170 | 80,895 | -0.18(-3.36%) |
Mar 16, 2022 | 5.350 | 5.560 | 5.260 | 5.350 | 64,544 | +0.33(+6.57%) |
Mar 15, 2022 | 4.930 | 5.110 | 4.900 | 5.020 | 264,128 | +0.18(+3.72%) |
Mar 14, 2022 | 4.830 | 4.920 | 4.810 | 4.840 | 152,333 | +0.07(+1.47%) |
Mar 11, 2022 | 5.010 | 5.040 | 4.770 | 4.770 | 317,005 | -0.19(-3.83%) |
Mar 10, 2022 | 4.960 | 5.050 | 4.910 | 4.960 | 95,316 | -0.22(-4.25%) |
Mar 09, 2022 | 5.112 | 5.270 | 5.040 | 5.180 | 227,135 | +0.49(+10.45%) |
Mar 08, 2022 | 4.730 | 4.898 | 4.550 | 4.690 | 352,486 | +0.06(+1.30%) |
Mar 07, 2022 | 4.900 | 4.910 | 4.560 | 4.630 | 276,860 | -0.41(-8.13%) |
Mar 04, 2022 | 5.133 | 5.133 | 4.970 | 5.040 | 91,615 | -0.26(-4.91%) |
Mar 03, 2022 | 5.560 | 5.560 | 5.250 | 5.300 | 101,632 | -0.38(-6.69%) |
Mar 02, 2022 | 5.450 | 5.700 | 5.440 | 5.680 | 89,675 | +0.11(+1.97%) |
Mar 01, 2022 | 5.860 | 5.890 | 5.500 | 5.570 | 131,700 | -0.71(-11.31%) |
Feb 28, 2022 | 6.030 | 6.400 | 6.020 | 6.280 | 142,977 | -0.58(-8.45%) |
Feb 25, 2022 | 6.730 | 6.870 | 6.730 | 6.860 | 51,973 | +0.18(+2.69%) |
Feb 24, 2022 | 6.450 | 6.690 | 6.380 | 6.680 | 90,205 | -0.47(-6.57%) |
Feb 23, 2022 | 7.480 | 7.536 | 7.130 | 7.150 | 45,262 | -0.37(-4.92%) |
Feb 22, 2022 | 7.601 | 7.670 | 7.445 | 7.520 | 66,721 | -0.64(-7.84%) |
Feb 18, 2022 | 8.160 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 8.175 | 8.250 | 8.150 | 8.150 | 106,932 | -0.32(-3.78%) |
Feb 16, 2022 | 8.400 | 8.470 | 8.348 | 8.470 | 72,288 | +0.29(+3.55%) |
Feb 15, 2022 | 8.070 | 8.213 | 8.070 | 8.180 | 49,492 | +0.49(+6.43%) |
Feb 14, 2022 | 7.740 | 7.755 | 7.610 | 7.686 | 17,377 | -0.25(-3.20%) |
Feb 11, 2022 | 8.140 | 8.170 | 7.920 | 7.940 | 45,219 | -0.25(-3.05%) |
Feb 10, 2022 | 8.110 | 8.350 | 8.110 | 8.190 | 31,507 | -0.03(-0.36%) |
Feb 09, 2022 | 8.260 | 8.300 | 8.190 | 8.220 | 35,428 | +0.23(+2.88%) |
Feb 08, 2022 | 7.970 | 8.005 | 7.824 | 7.990 | 23,920 | +0.13(+1.65%) |
Feb 07, 2022 | 7.850 | 7.930 | 7.835 | 7.860 | 24,227 | -0.02(-0.25%) |
Feb 04, 2022 | 7.710 | 7.890 | 7.650 | 7.880 | 25,743 | -0.17(-2.11%) |
Feb 03, 2022 | 8.030 | 8.110 | 8.050 | 32,633 | +0.18(+2.29%) | |
Feb 02, 2022 | 7.960 | 7.960 | 7.810 | 7.870 | 29,782 | -0.01(-0.13%) |
Feb 01, 2022 | 7.850 | 7.900 | 7.770 | 7.880 | 67,586 | +0.02(+0.25%) |
Jan 31, 2022 | 7.650 | 7.880 | 7.650 | 7.860 | 32,398 | +0.11(+1.42%) |
Jan 28, 2022 | 7.680 | 7.750 | 7.614 | 7.750 | 59,767 | -0.04(-0.51%) |
Jan 27, 2022 | 8.000 | 8.000 | 7.760 | 7.790 | 48,327 | +0.01(+0.13%) |
Jan 26, 2022 | 8.010 | 8.020 | 7.750 | 7.780 | 60,480 | +0.24(+3.18%) |
Jan 25, 2022 | 7.440 | 7.610 | 7.410 | 7.540 | 73,512 | +0.11(+1.48%) |
Jan 24, 2022 | 7.340 | 7.440 | 7.190 | 7.430 | 106,118 | +0.03(+0.41%) |
Jan 21, 2022 | 7.400 | 7.500 | 7.390 | 7.400 | 70,556 | -0.11(-1.46%) |
Jan 20, 2022 | 7.490 | 7.640 | 7.490 | 7.510 | 150,114 | -0.12(-1.57%) |
Jan 19, 2022 | 7.710 | 7.750 | 7.588 | 7.630 | 32,819 | +0.03(+0.39%) |
Jan 18, 2022 | 7.680 | 7.690 | 7.550 | 7.600 | 61,425 | -0.05(-0.65%) |
Jan 14, 2022 | 7.650 | 0 | +0.03(+0.39%) | |||
Jan 13, 2022 | 7.710 | 7.810 | 7.610 | 7.620 | 41,458 | +0.25(+3.39%) |
Jan 12, 2022 | 7.320 | 7.455 | 7.315 | 7.370 | 14,616 | -0.25(-3.28%) |
Jan 11, 2022 | 7.650 | 7.650 | 7.580 | 7.620 | 39,251 | -0.11(-1.42%) |
Jan 10, 2022 | 7.670 | 7.730 | 7.590 | 7.730 | 131,975 | -0.01(-0.13%) |
Jan 07, 2022 | 7.670 | 7.740 | 7.670 | 7.740 | 24,466 | +0.10(+1.31%) |
Jan 06, 2022 | 7.710 | 7.710 | 7.640 | 7.640 | 63,701 | +0.09(+1.19%) |
Jan 05, 2022 | 7.540 | 7.665 | 7.530 | 7.550 | 44,004 | +0.28(+3.85%) |
Jan 04, 2022 | 7.265 | 7.280 | 7.228 | 7.270 | 56,453 | +0.19(+2.68%) |