Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.661 | 6.661 | 6.446 | 6.496 | 196,637 | -0.22(-3.30%) |
Jan 30, 2023 | 6.675 | 6.768 | 6.675 | 6.718 | 98,616 | -0.06(-0.85%) |
Jan 27, 2023 | 6.704 | 6.797 | 6.704 | 6.775 | 69,321 | +0.02(+0.32%) |
Jan 26, 2023 | 6.754 | 6.783 | 6.688 | 6.754 | 54,768 | -0.01(-0.11%) |
Jan 25, 2023 | 6.739 | 6.818 | 6.700 | 6.761 | 182,057 | -0.01(-0.11%) |
Jan 24, 2023 | 6.768 | 6.804 | 6.718 | 6.768 | 67,101 | +0.02(+0.32%) |
Jan 23, 2023 | 6.847 | 6.875 | 6.611 | 6.747 | 94,281 | -0.09(-1.26%) |
Jan 20, 2023 | 6.847 | 6.890 | 6.768 | 6.833 | 112,531 | +0.03(+0.42%) |
Jan 19, 2023 | 6.539 | 6.804 | 6.539 | 6.804 | 54,205 | +0.19(+2.81%) |
Jan 18, 2023 | 6.560 | 6.725 | 6.460 | 6.618 | 106,698 | +0.07(+1.09%) |
Jan 17, 2023 | 6.353 | 6.553 | 6.288 | 6.546 | 102,533 | +0.32(+5.18%) |
Jan 13, 2023 | 6.245 | 6.295 | 6.195 | 6.224 | 57,242 | +0.02(+0.35%) |
Jan 12, 2023 | 6.166 | 6.224 | 6.088 | 6.202 | 60,371 | +0.06(+1.05%) |
Jan 11, 2023 | 6.231 | 6.273 | 6.088 | 6.138 | 134,126 | -0.09(-1.49%) |
Jan 10, 2023 | 6.353 | 6.410 | 6.195 | 6.231 | 104,286 | -0.19(-2.90%) |
Jan 09, 2023 | 6.288 | 6.482 | 6.288 | 6.417 | 93,517 | +0.17(+2.75%) |
Jan 06, 2023 | 6.166 | 6.378 | 6.131 | 6.245 | 134,493 | +0.14(+2.23%) |
Jan 05, 2023 | 5.987 | 6.123 | 5.946 | 6.109 | 38,098 | +0.18(+3.02%) |
Jan 04, 2023 | 5.894 | 6.478 | 5.894 | 5.930 | 50,491 | +0.01(+0.24%) |
Jan 03, 2023 | 5.944 | 5.944 | 5.823 | 5.916 | 51,340 | +0.10(+1.72%) |
Dec 30, 2022 | 5.801 | 5.876 | 5.737 | 5.816 | 86,028 | -0.01(-0.12%) |
Dec 29, 2022 | 5.923 | 5.930 | 5.758 | 5.823 | 131,903 | +0.09(+1.50%) |
Dec 28, 2022 | 5.830 | 5.866 | 5.644 | 5.737 | 101,445 | -0.13(-2.20%) |
Dec 27, 2022 | 5.952 | 5.987 | 5.744 | 5.866 | 119,349 | -0.12(-2.03%) |
Dec 23, 2022 | 5.966 | 6.009 | 5.916 | 5.987 | 43,673 | +0.00(+0.00%) |
Dec 22, 2022 | 6.088 | 6.088 | 5.887 | 5.987 | 56,369 | -0.04(-0.71%) |
Dec 21, 2022 | 6.038 | 6.095 | 5.944 | 6.030 | 87,147 | +0.01(+0.24%) |
Dec 20, 2022 | 6.016 | 6.016 | 5.930 | 6.016 | 73,986 | +0.02(+0.30%) |
Dec 19, 2022 | 6.116 | 6.138 | 5.880 | 5.998 | 91,329 | +0.01(+0.18%) |
Dec 16, 2022 | 6.267 | 6.302 | 5.944 | 5.987 | 106,516 | -0.28(-4.46%) |
Dec 15, 2022 | 6.532 | 6.861 | 6.174 | 6.267 | 69,814 | -0.16(-2.45%) |
Dec 14, 2022 | 6.711 | 6.860 | 6.267 | 6.424 | 108,459 | -0.27(-4.06%) |
Dec 13, 2022 | 7.176 | 7.176 | 6.661 | 6.696 | 101,097 | -0.05(-0.74%) |
Dec 12, 2022 | 7.040 | 7.076 | 6.625 | 6.747 | 166,921 | -0.31(-4.37%) |
Dec 09, 2022 | 6.953 | 7.072 | 6.905 | 7.055 | 143,958 | +0.12(+1.76%) |
Dec 08, 2022 | 7.095 | 7.095 | 6.797 | 6.932 | 172,527 | +0.14(+2.00%) |
Dec 07, 2022 | 6.566 | 6.817 | 6.546 | 6.797 | 126,214 | +0.26(+3.94%) |
Dec 06, 2022 | 6.614 | 6.706 | 6.433 | 6.539 | 170,465 | +0.00(+0.00%) |
Dec 05, 2022 | 6.546 | 6.600 | 6.478 | 6.539 | 92,541 | -0.01(-0.10%) |
Dec 02, 2022 | 6.648 | 6.681 | 6.430 | 6.546 | 200,769 | -0.17(-2.53%) |
Dec 01, 2022 | 6.749 | 6.756 | 6.580 | 6.715 | 166,596 | +0.09(+1.43%) |
Nov 30, 2022 | 6.512 | 6.763 | 6.488 | 6.620 | 100,512 | +0.11(+1.67%) |
Nov 29, 2022 | 6.322 | 6.695 | 6.308 | 6.512 | 147,876 | +0.21(+3.34%) |
Nov 28, 2022 | 6.186 | 6.322 | 6.139 | 6.302 | 70,322 | +0.13(+2.09%) |
Nov 25, 2022 | 6.112 | 6.200 | 6.112 | 6.173 | 20,086 | +0.07(+1.11%) |
Nov 23, 2022 | 6.037 | 6.125 | 6.037 | 6.105 | 37,389 | +0.01(+0.11%) |
Nov 22, 2022 | 6.200 | 6.200 | 5.935 | 6.098 | 55,131 | +0.09(+1.47%) |
Nov 21, 2022 | 6.105 | 6.203 | 5.935 | 6.010 | 41,863 | -0.03(-0.56%) |
Nov 18, 2022 | 6.071 | 6.094 | 5.969 | 6.044 | 62,768 | -0.01(-0.11%) |
Nov 17, 2022 | 6.023 | 6.074 | 5.888 | 6.051 | 63,617 | -0.01(-0.22%) |
Nov 16, 2022 | 6.159 | 6.206 | 6.006 | 6.064 | 51,512 | -0.14(-2.30%) |
Nov 15, 2022 | 6.274 | 6.274 | 6.173 | 6.207 | 39,493 | -0.02(-0.33%) |
Nov 14, 2022 | 6.241 | 6.274 | 6.132 | 6.227 | 41,467 | -0.01(-0.11%) |
Nov 11, 2022 | 6.342 | 6.342 | 6.105 | 6.234 | 40,311 | +0.04(+0.66%) |
Nov 10, 2022 | 5.996 | 6.261 | 5.901 | 6.193 | 59,339 | +0.28(+4.70%) |
Nov 09, 2022 | 6.051 | 6.078 | 5.840 | 5.915 | 27,466 | -0.09(-1.47%) |
Nov 08, 2022 | 5.888 | 6.031 | 5.879 | 6.003 | 41,403 | +0.14(+2.31%) |
Nov 07, 2022 | 6.091 | 6.157 | 5.711 | 5.867 | 129,188 | -0.12(-2.04%) |
Nov 04, 2022 | 6.098 | 6.101 | 5.906 | 5.990 | 41,828 | +0.06(+1.03%) |
Nov 03, 2022 | 5.969 | 5.994 | 5.840 | 5.929 | 52,529 | -0.04(-0.68%) |
Nov 02, 2022 | 5.935 | 6.098 | 5.698 | 5.969 | 78,446 | +0.02(+0.34%) |
Nov 01, 2022 | 6.444 | 6.458 | 5.834 | 5.949 | 145,807 | -0.53(-8.17%) |
Oct 31, 2022 | 6.464 | 6.600 | 6.274 | 6.478 | 94,641 | +0.24(+3.92%) |
Oct 28, 2022 | 6.030 | 6.241 | 6.030 | 6.234 | 52,799 | +0.20(+3.37%) |
Oct 27, 2022 | 5.929 | 6.057 | 5.871 | 6.030 | 38,033 | +0.24(+4.10%) |
Oct 26, 2022 | 5.725 | 5.847 | 5.725 | 5.793 | 31,153 | +0.10(+1.79%) |
Oct 25, 2022 | 5.528 | 5.709 | 5.460 | 5.691 | 58,986 | +0.26(+4.74%) |
Oct 24, 2022 | 5.427 | 5.528 | 5.427 | 5.433 | 22,987 | -0.03(-0.50%) |
Oct 21, 2022 | 5.427 | 5.536 | 5.427 | 5.460 | 60,175 | +0.01(+0.12%) |
Oct 20, 2022 | 5.535 | 5.549 | 5.382 | 5.454 | 47,153 | +0.00(+0.06%) |
Oct 19, 2022 | 5.671 | 5.671 | 5.372 | 5.450 | 148,422 | -0.08(-1.41%) |
Oct 18, 2022 | 5.678 | 5.678 | 5.494 | 5.528 | 35,026 | -0.04(-0.73%) |
Oct 17, 2022 | 5.562 | 5.684 | 5.481 | 5.569 | 54,637 | -0.01(-0.18%) |
Oct 14, 2022 | 5.671 | 5.671 | 5.562 | 5.579 | 30,936 | -0.08(-1.50%) |
Oct 13, 2022 | 5.555 | 5.691 | 5.515 | 5.664 | 46,735 | +0.05(+0.85%) |
Oct 12, 2022 | 5.474 | 5.671 | 5.474 | 5.617 | 38,822 | +0.08(+1.47%) |
Oct 11, 2022 | 5.583 | 5.684 | 5.522 | 5.535 | 39,832 | -0.07(-1.33%) |
Oct 10, 2022 | 5.589 | 5.630 | 5.528 | 5.610 | 31,085 | -0.01(-0.24%) |
Oct 07, 2022 | 5.793 | 5.793 | 5.603 | 5.623 | 29,061 | -0.18(-3.04%) |
Oct 06, 2022 | 5.901 | 5.915 | 5.657 | 5.800 | 32,210 | -0.18(-3.06%) |
Oct 05, 2022 | 5.644 | 5.996 | 5.603 | 5.983 | 160,506 | +0.22(+3.76%) |
Oct 04, 2022 | 5.854 | 5.901 | 5.711 | 5.766 | 146,382 | +0.11(+1.92%) |
Oct 03, 2022 | 5.956 | 5.976 | 5.623 | 5.657 | 402,729 | -0.34(-5.66%) |
Sep 30, 2022 | 5.861 | 6.141 | 5.732 | 5.996 | 39,770 | +0.20(+3.51%) |
Sep 29, 2022 | 5.962 | 5.962 | 5.793 | 5.793 | 45,824 | -0.18(-2.95%) |
Sep 28, 2022 | 5.739 | 6.017 | 5.639 | 5.969 | 95,975 | +0.45(+8.24%) |
Sep 27, 2022 | 5.528 | 5.732 | 5.433 | 5.515 | 74,904 | +0.11(+2.01%) |
Sep 26, 2022 | 5.549 | 5.711 | 5.303 | 5.406 | 128,076 | -0.39(-6.67%) |
Sep 23, 2022 | 5.969 | 6.017 | 5.691 | 5.793 | 119,039 | -0.23(-3.83%) |
Sep 22, 2022 | 6.159 | 6.213 | 6.013 | 6.023 | 125,747 | -0.17(-2.74%) |
Sep 21, 2022 | 6.308 | 6.308 | 6.143 | 6.193 | 81,717 | +0.02(+0.33%) |
Sep 20, 2022 | 6.193 | 6.554 | 6.085 | 6.173 | 80,700 | -0.03(-0.55%) |
Sep 19, 2022 | 6.139 | 6.315 | 6.139 | 6.207 | 107,774 | +0.10(+1.67%) |
Sep 16, 2022 | 6.336 | 6.512 | 5.976 | 6.105 | 131,781 | -0.31(-4.76%) |
Sep 15, 2022 | 6.505 | 6.715 | 6.383 | 6.410 | 66,151 | -0.08(-1.25%) |
Sep 14, 2022 | 6.525 | 6.668 | 6.492 | 6.492 | 92,696 | -0.03(-0.42%) |
Sep 13, 2022 | 6.715 | 6.753 | 6.492 | 6.519 | 96,746 | -0.25(-3.71%) |
Sep 12, 2022 | 6.763 | 6.885 | 6.681 | 6.770 | 221,572 | +0.01(+0.10%) |
Sep 09, 2022 | 6.654 | 6.872 | 6.647 | 6.763 | 227,493 | +0.15(+2.33%) |
Sep 08, 2022 | 6.750 | 6.811 | 6.525 | 6.609 | 230,206 | -0.14(-2.00%) |
Sep 07, 2022 | 6.879 | 6.943 | 6.589 | 6.744 | 196,892 | -0.15(-2.15%) |
Sep 06, 2022 | 7.007 | 7.059 | 6.853 | 6.891 | 158,780 | -0.10(-1.47%) |
Sep 02, 2022 | 6.969 | 7.065 | 6.956 | 6.994 | 160,713 | +0.15(+2.26%) |
Sep 01, 2022 | 6.801 | 6.853 | 6.750 | 6.840 | 62,615 | +0.02(+0.28%) |
Aug 31, 2022 | 6.827 | 6.885 | 6.742 | 6.821 | 66,386 | -0.01(-0.19%) |
Aug 30, 2022 | 6.975 | 6.975 | 6.814 | 6.834 | 37,345 | -0.12(-1.76%) |
Aug 29, 2022 | 6.737 | 7.007 | 6.737 | 6.956 | 127,048 | +0.17(+2.46%) |
Aug 26, 2022 | 6.911 | 6.911 | 6.750 | 6.789 | 68,777 | -0.12(-1.77%) |
Aug 25, 2022 | 6.866 | 6.917 | 6.814 | 6.911 | 48,009 | +0.12(+1.80%) |
Aug 24, 2022 | 6.801 | 6.879 | 6.750 | 6.789 | 86,107 | -0.01(-0.19%) |
Aug 23, 2022 | 6.795 | 6.924 | 6.795 | 6.801 | 113,032 | -0.03(-0.38%) |
Aug 22, 2022 | 6.789 | 6.846 | 6.676 | 6.827 | 47,232 | +0.00(+0.00%) |
Aug 19, 2022 | 6.776 | 6.834 | 6.718 | 6.827 | 61,571 | -0.01(-0.19%) |
Aug 18, 2022 | 6.744 | 6.879 | 6.731 | 6.840 | 90,897 | +0.15(+2.31%) |
Aug 17, 2022 | 6.692 | 6.711 | 6.520 | 6.686 | 56,475 | +0.00(+0.00%) |
Aug 16, 2022 | 6.467 | 6.731 | 6.467 | 6.686 | 107,764 | +0.21(+3.28%) |
Aug 15, 2022 | 6.390 | 6.486 | 6.351 | 6.474 | 29,670 | +0.08(+1.21%) |
Aug 12, 2022 | 6.287 | 6.396 | 6.281 | 6.396 | 38,157 | +0.10(+1.53%) |
Aug 11, 2022 | 6.377 | 6.493 | 6.274 | 6.300 | 102,350 | -0.08(-1.31%) |
Aug 10, 2022 | 6.422 | 6.474 | 6.346 | 6.384 | 87,305 | -0.03(-0.50%) |
Aug 09, 2022 | 6.371 | 6.416 | 6.339 | 6.416 | 76,590 | +0.05(+0.76%) |
Aug 08, 2022 | 6.255 | 6.371 | 6.255 | 6.367 | 49,956 | +0.09(+1.38%) |
Aug 05, 2022 | 6.139 | 6.300 | 6.126 | 6.281 | 83,485 | +0.06(+1.03%) |
Aug 04, 2022 | 6.306 | 6.371 | 6.171 | 6.216 | 73,268 | -0.10(-1.63%) |
Aug 03, 2022 | 6.210 | 6.371 | 6.210 | 6.319 | 68,299 | +0.09(+1.44%) |
Aug 02, 2022 | 6.281 | 6.351 | 6.210 | 6.229 | 76,737 | -0.13(-2.02%) |
Aug 01, 2022 | 6.268 | 6.358 | 6.204 | 6.358 | 104,579 | +0.13(+2.17%) |
Jul 29, 2022 | 6.223 | 6.358 | 6.197 | 6.223 | 73,730 | -0.04(-0.72%) |
Jul 28, 2022 | 6.216 | 6.293 | 6.086 | 6.268 | 69,754 | +0.10(+1.67%) |
Jul 27, 2022 | 5.991 | 6.197 | 5.991 | 6.165 | 45,156 | +0.17(+2.90%) |
Jul 26, 2022 | 6.004 | 6.137 | 5.901 | 5.991 | 24,137 | -0.07(-1.17%) |
Jul 25, 2022 | 6.300 | 6.300 | 5.991 | 6.062 | 77,528 | -0.22(-3.58%) |
Jul 22, 2022 | 6.371 | 6.371 | 6.049 | 6.287 | 42,591 | +0.01(+0.10%) |
Jul 21, 2022 | 6.339 | 6.339 | 6.139 | 6.281 | 39,444 | +0.07(+1.14%) |
Jul 20, 2022 | 6.126 | 6.261 | 6.045 | 6.210 | 68,736 | +0.08(+1.36%) |
Jul 19, 2022 | 6.069 | 6.133 | 5.998 | 6.126 | 53,360 | +0.13(+2.14%) |
Jul 18, 2022 | 5.979 | 6.107 | 5.914 | 5.998 | 27,995 | +0.06(+1.08%) |
Jul 15, 2022 | 5.946 | 5.946 | 5.824 | 5.934 | 51,067 | +0.10(+1.65%) |
Jul 14, 2022 | 5.818 | 5.850 | 5.721 | 5.837 | 36,569 | +0.00(+0.00%) |
Jul 13, 2022 | 5.818 | 5.901 | 5.818 | 5.837 | 32,198 | +0.01(+0.22%) |
Jul 12, 2022 | 5.882 | 5.908 | 5.763 | 5.824 | 72,692 | +0.06(+1.00%) |
Jul 11, 2022 | 5.934 | 5.946 | 5.689 | 5.766 | 145,606 | -0.08(-1.43%) |
Jul 08, 2022 | 6.017 | 6.075 | 5.831 | 5.850 | 85,840 | -0.15(-2.57%) |
Jul 07, 2022 | 5.901 | 6.011 | 5.792 | 6.004 | 63,443 | +0.21(+3.55%) |
Jul 06, 2022 | 5.889 | 5.914 | 5.792 | 5.799 | 109,736 | -0.09(-1.53%) |
Jul 05, 2022 | 5.979 | 5.979 | 5.831 | 5.889 | 77,297 | -0.08(-1.40%) |
Jul 01, 2022 | 5.850 | 5.972 | 5.786 | 5.972 | 95,736 | +0.12(+2.09%) |
Jun 30, 2022 | 5.889 | 6.007 | 5.850 | 5.850 | 82,388 | -0.06(-1.09%) |
Jun 29, 2022 | 6.081 | 6.081 | 5.914 | 5.914 | 61,954 | -0.16(-2.65%) |
Jun 28, 2022 | 6.146 | 6.230 | 5.927 | 6.075 | 101,674 | -0.15(-2.38%) |
Jun 27, 2022 | 6.274 | 6.306 | 6.159 | 6.223 | 33,668 | +0.15(+2.43%) |
Jun 24, 2022 | 5.985 | 6.159 | 5.921 | 6.075 | 64,449 | +0.06(+0.96%) |
Jun 23, 2022 | 5.991 | 6.069 | 5.915 | 6.017 | 39,041 | +0.04(+0.75%) |
Jun 22, 2022 | 6.081 | 6.081 | 5.889 | 5.972 | 39,136 | -0.13(-2.21%) |
Jun 21, 2022 | 6.210 | 6.339 | 6.014 | 6.107 | 98,875 | -0.04(-0.63%) |
Jun 17, 2022 | 6.075 | 6.236 | 5.975 | 6.146 | 99,045 | +0.02(+0.31%) |
Jun 16, 2022 | 6.493 | 6.614 | 6.107 | 6.126 | 164,848 | -0.39(-6.02%) |
Jun 15, 2022 | 6.576 | 6.724 | 6.454 | 6.519 | 90,177 | +0.01(+0.20%) |
Jun 14, 2022 | 6.564 | 6.660 | 6.454 | 6.506 | 86,670 | -0.15(-2.22%) |
Jun 13, 2022 | 6.879 | 7.091 | 6.467 | 6.654 | 217,835 | -0.28(-3.99%) |
Jun 10, 2022 | 7.374 | 7.393 | 6.763 | 6.930 | 485,011 | -0.54(-7.23%) |
Jun 09, 2022 | 7.648 | 7.752 | 7.464 | 7.470 | 373,956 | -0.15(-2.01%) |
Jun 08, 2022 | 7.580 | 7.851 | 7.550 | 7.623 | 201,805 | +0.07(+0.98%) |
Jun 07, 2022 | 7.298 | 7.550 | 7.243 | 7.550 | 187,645 | +0.28(+3.80%) |
Jun 06, 2022 | 7.059 | 7.366 | 7.028 | 7.274 | 215,172 | +0.25(+3.49%) |
Jun 03, 2022 | 6.930 | 7.053 | 6.783 | 7.028 | 146,443 | +0.05(+0.70%) |
Jun 02, 2022 | 6.445 | 6.985 | 6.377 | 6.979 | 108,674 | +0.51(+7.87%) |
Jun 01, 2022 | 6.494 | 6.506 | 6.365 | 6.470 | 105,823 | +0.06(+0.96%) |
May 31, 2022 | 6.506 | 6.506 | 6.384 | 6.408 | 33,768 | -0.07(-1.04%) |
May 27, 2022 | 6.341 | 6.506 | 6.282 | 6.476 | 61,035 | +0.21(+3.43%) |
May 26, 2022 | 6.273 | 6.390 | 6.144 | 6.261 | 62,247 | +0.03(+0.54%) |
May 25, 2022 | 6.261 | 6.261 | 6.150 | 6.227 | 40,793 | +0.05(+0.74%) |
May 24, 2022 | 6.414 | 6.414 | 6.150 | 6.181 | 119,624 | -0.23(-3.54%) |
May 23, 2022 | 6.279 | 6.408 | 6.261 | 6.408 | 21,417 | +0.15(+2.35%) |
May 20, 2022 | 6.279 | 6.433 | 6.218 | 6.261 | 96,747 | -0.02(-0.29%) |
May 19, 2022 | 6.347 | 6.347 | 6.255 | 6.279 | 52,042 | -0.01(-0.20%) |
May 18, 2022 | 6.261 | 6.322 | 6.218 | 6.292 | 63,296 | +0.03(+0.49%) |
May 17, 2022 | 6.273 | 6.365 | 6.224 | 6.261 | 49,465 | +0.03(+0.49%) |
May 16, 2022 | 6.181 | 6.310 | 6.155 | 6.230 | 51,333 | +0.05(+0.79%) |
May 13, 2022 | 6.727 | 6.727 | 6.181 | 6.181 | 133,488 | -0.16(-2.52%) |
May 12, 2022 | 6.776 | 6.776 | 6.273 | 6.341 | 122,641 | -0.51(-7.44%) |
May 11, 2022 | 6.789 | 6.930 | 6.752 | 6.850 | 64,610 | +0.07(+1.09%) |
May 10, 2022 | 7.028 | 7.028 | 6.641 | 6.776 | 85,300 | +0.07(+1.01%) |
May 09, 2022 | 6.746 | 6.746 | 6.598 | 6.709 | 73,855 | -0.08(-1.18%) |
May 06, 2022 | 6.752 | 6.870 | 6.690 | 6.789 | 118,322 | +0.04(+0.55%) |
May 05, 2022 | 6.801 | 6.905 | 6.654 | 6.752 | 133,053 | -0.06(-0.81%) |
May 04, 2022 | 6.740 | 6.905 | 6.740 | 6.807 | 122,442 | +0.12(+1.74%) |
May 03, 2022 | 6.813 | 6.881 | 6.414 | 6.690 | 199,180 | -0.10(-1.45%) |
May 02, 2022 | 7.034 | 7.096 | 6.758 | 6.789 | 121,152 | -0.27(-3.87%) |
Apr 29, 2022 | 7.182 | 7.182 | 7.028 | 7.062 | 52,031 | -0.14(-1.92%) |
Apr 28, 2022 | 7.329 | 7.335 | 7.120 | 7.200 | 51,604 | -0.09(-1.26%) |
Apr 27, 2022 | 7.274 | 7.310 | 7.206 | 7.292 | 78,347 | +0.02(+0.25%) |
Apr 26, 2022 | 7.402 | 7.402 | 7.231 | 7.274 | 67,791 | -0.06(-0.75%) |
Apr 25, 2022 | 7.513 | 7.513 | 7.249 | 7.329 | 148,845 | -0.12(-1.57%) |
Apr 22, 2022 | 7.519 | 7.548 | 7.445 | 7.445 | 65,356 | -0.06(-0.82%) |
Apr 21, 2022 | 7.587 | 7.587 | 7.501 | 7.507 | 22,142 | -0.07(-0.89%) |
Apr 20, 2022 | 7.531 | 7.641 | 7.482 | 7.574 | 38,414 | +0.06(+0.82%) |
Apr 19, 2022 | 7.458 | 7.580 | 7.458 | 7.513 | 36,883 | +0.02(+0.25%) |
Apr 18, 2022 | 7.464 | 7.605 | 7.458 | 7.495 | 33,976 | -0.01(-0.16%) |
Apr 14, 2022 | 7.666 | 7.666 | 7.488 | 7.507 | 48,981 | -0.08(-1.01%) |
Apr 13, 2022 | 7.550 | 7.630 | 7.550 | 7.584 | 42,810 | +0.06(+0.77%) |
Apr 12, 2022 | 7.538 | 7.580 | 7.476 | 7.525 | 21,808 | +0.05(+0.66%) |
Apr 11, 2022 | 7.562 | 7.562 | 7.464 | 7.476 | 45,209 | -0.09(-1.22%) |
Apr 08, 2022 | 7.556 | 7.587 | 7.525 | 7.568 | 27,432 | +0.02(+0.24%) |
Apr 07, 2022 | 7.611 | 7.611 | 7.525 | 7.550 | 57,617 | -0.06(-0.81%) |
Apr 06, 2022 | 7.673 | 7.673 | 7.554 | 7.611 | 20,946 | -0.03(-0.40%) |
Apr 05, 2022 | 7.587 | 7.673 | 7.587 | 7.642 | 58,730 | +0.02(+0.32%) |
Apr 04, 2022 | 7.703 | 7.703 | 7.580 | 7.617 | 39,523 | -0.09(-1.12%) |
Apr 01, 2022 | 7.673 | 7.795 | 7.630 | 7.703 | 72,663 | +0.07(+0.97%) |
Mar 31, 2022 | 7.599 | 7.630 | 7.550 | 7.630 | 37,352 | +0.08(+1.06%) |
Mar 30, 2022 | 7.488 | 7.580 | 7.488 | 7.550 | 44,038 | +0.00(+0.00%) |
Mar 29, 2022 | 7.513 | 7.550 | 7.465 | 7.550 | 92,140 | +0.04(+0.49%) |
Mar 28, 2022 | 7.538 | 7.550 | 7.445 | 7.513 | 78,412 | -0.01(-0.08%) |
Mar 25, 2022 | 7.550 | 7.604 | 7.501 | 7.519 | 39,820 | -0.01(-0.16%) |
Mar 24, 2022 | 7.623 | 7.623 | 7.513 | 7.531 | 56,009 | +0.02(+0.25%) |
Mar 23, 2022 | 7.605 | 7.611 | 7.501 | 7.513 | 29,308 | -0.03(-0.41%) |
Mar 22, 2022 | 7.734 | 7.734 | 7.433 | 7.544 | 139,782 | -0.10(-1.29%) |
Mar 21, 2022 | 7.691 | 7.734 | 7.562 | 7.642 | 107,353 | -0.01(-0.08%) |
Mar 18, 2022 | 7.660 | 7.728 | 7.488 | 7.648 | 117,690 | +0.10(+1.30%) |
Mar 17, 2022 | 7.525 | 7.611 | 7.378 | 7.550 | 92,905 | +0.12(+1.65%) |
Mar 16, 2022 | 7.765 | 7.772 | 7.366 | 7.427 | 373,224 | -0.34(-4.35%) |
Mar 15, 2022 | 7.728 | 7.814 | 7.580 | 7.765 | 75,235 | -0.01(-0.16%) |
Mar 14, 2022 | 7.869 | 7.903 | 7.673 | 7.777 | 131,662 | +0.15(+1.93%) |
Mar 11, 2022 | 7.688 | 7.775 | 7.630 | 7.630 | 251,371 | +0.02(+0.23%) |
Mar 10, 2022 | 7.659 | 7.751 | 7.548 | 7.612 | 157,810 | +0.08(+1.08%) |
Mar 09, 2022 | 7.548 | 7.775 | 7.528 | 7.531 | 366,549 | -0.02(-0.23%) |
Mar 08, 2022 | 7.548 | 7.558 | 7.456 | 7.548 | 123,844 | +0.00(+0.00%) |
Mar 07, 2022 | 7.589 | 7.589 | 7.456 | 7.548 | 110,266 | -0.01(-0.15%) |
Mar 04, 2022 | 7.624 | 7.624 | 7.452 | 7.560 | 97,711 | -0.07(-0.91%) |
Mar 03, 2022 | 7.630 | 7.630 | 7.554 | 7.630 | 78,580 | +0.02(+0.23%) |
Mar 02, 2022 | 7.543 | 7.612 | 7.496 | 7.612 | 163,346 | +0.11(+1.51%) |
Mar 01, 2022 | 7.485 | 7.543 | 7.456 | 7.499 | 74,421 | +0.08(+1.06%) |
Feb 28, 2022 | 7.247 | 7.485 | 7.129 | 7.421 | 137,055 | +0.19(+2.57%) |
Feb 25, 2022 | 7.020 | 7.284 | 7.134 | 7.235 | 84,778 | +0.20(+2.89%) |
Feb 24, 2022 | 6.962 | 7.042 | 6.846 | 7.032 | 191,597 | -0.02(-0.25%) |
Feb 23, 2022 | 7.252 | 7.386 | 7.020 | 7.049 | 154,537 | -0.20(-2.80%) |
Feb 22, 2022 | 7.473 | 7.531 | 7.252 | 7.252 | 250,880 | -0.30(-3.92%) |
Feb 18, 2022 | 7.548 | 0 | -0.02(-0.23%) | |||
Feb 17, 2022 | 7.560 | 7.601 | 7.514 | 7.566 | 61,944 | -0.01(-0.08%) |
Feb 16, 2022 | 7.554 | 7.583 | 7.485 | 7.572 | 70,782 | -0.02(-0.23%) |
Feb 15, 2022 | 7.572 | 7.612 | 7.548 | 7.589 | 62,080 | +0.08(+1.08%) |
Feb 14, 2022 | 7.485 | 7.566 | 7.449 | 7.508 | 87,559 | -0.01(-0.08%) |
Feb 11, 2022 | 7.548 | 7.583 | 7.485 | 7.514 | 108,030 | -0.02(-0.31%) |
Feb 10, 2022 | 7.537 | 7.548 | 7.473 | 7.537 | 75,238 | +0.02(+0.23%) |
Feb 09, 2022 | 7.490 | 7.618 | 7.432 | 7.519 | 65,879 | +0.03(+0.39%) |
Feb 08, 2022 | 7.421 | 7.572 | 7.392 | 7.490 | 102,949 | +0.10(+1.33%) |
Feb 07, 2022 | 7.363 | 7.450 | 7.299 | 7.392 | 122,341 | +0.03(+0.39%) |
Feb 04, 2022 | 7.293 | 7.363 | 7.270 | 7.363 | 100,645 | +0.13(+1.85%) |
Feb 03, 2022 | 7.369 | 7.229 | 154,640 | -0.13(-1.77%) | ||
Feb 02, 2022 | 7.403 | 7.403 | 7.346 | 7.360 | 126,126 | -0.03(-0.35%) |