Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.980 | 7.078 | 6.894 | 6.939 | 75,412 | -0.08(-1.16%) |
Oct 28, 2022 | 6.906 | 7.021 | 6.849 | 7.021 | 42,561 | +0.15(+2.14%) |
Oct 27, 2022 | 6.776 | 6.980 | 6.776 | 6.874 | 52,972 | +0.18(+2.69%) |
Oct 26, 2022 | 6.588 | 6.767 | 6.588 | 6.694 | 54,493 | +0.16(+2.50%) |
Oct 25, 2022 | 6.269 | 6.608 | 6.187 | 6.530 | 64,853 | +0.31(+4.99%) |
Oct 24, 2022 | 6.228 | 6.351 | 6.171 | 6.220 | 41,843 | +0.07(+1.20%) |
Oct 21, 2022 | 6.171 | 6.220 | 6.114 | 6.146 | 32,360 | +0.01(+0.13%) |
Oct 20, 2022 | 6.212 | 6.310 | 6.093 | 6.138 | 45,937 | -0.06(-0.92%) |
Oct 19, 2022 | 6.277 | 6.302 | 6.097 | 6.195 | 61,168 | -0.24(-3.68%) |
Oct 18, 2022 | 6.547 | 6.604 | 6.326 | 6.432 | 58,054 | +0.11(+1.81%) |
Oct 17, 2022 | 6.383 | 6.514 | 6.285 | 6.318 | 51,948 | -0.05(-0.77%) |
Oct 14, 2022 | 6.408 | 6.498 | 6.326 | 6.367 | 80,743 | -0.02(-0.26%) |
Oct 13, 2022 | 6.122 | 6.453 | 6.016 | 6.383 | 77,208 | +0.11(+1.83%) |
Oct 12, 2022 | 6.400 | 6.400 | 6.146 | 6.269 | 50,350 | -0.07(-1.16%) |
Oct 11, 2022 | 6.081 | 6.400 | 5.991 | 6.342 | 103,473 | +0.27(+4.44%) |
Oct 10, 2022 | 6.154 | 6.285 | 6.065 | 6.073 | 70,921 | -0.16(-2.49%) |
Oct 07, 2022 | 6.408 | 6.408 | 6.138 | 6.228 | 100,592 | -0.20(-3.05%) |
Oct 06, 2022 | 6.522 | 6.588 | 6.333 | 6.424 | 50,461 | -0.11(-1.75%) |
Oct 05, 2022 | 6.645 | 6.661 | 6.367 | 6.539 | 54,074 | -0.24(-3.50%) |
Oct 04, 2022 | 6.359 | 6.800 | 6.359 | 6.776 | 147,269 | +0.51(+8.22%) |
Oct 03, 2022 | 6.195 | 6.359 | 5.991 | 6.261 | 96,751 | +0.12(+2.00%) |
Sep 30, 2022 | 6.187 | 6.326 | 6.097 | 6.138 | 159,625 | -0.03(-0.53%) |
Sep 29, 2022 | 6.547 | 6.547 | 6.130 | 6.171 | 114,986 | -0.45(-6.79%) |
Sep 28, 2022 | 6.367 | 6.637 | 6.367 | 6.620 | 102,683 | +0.28(+4.38%) |
Sep 27, 2022 | 6.424 | 6.481 | 6.301 | 6.342 | 86,577 | -0.05(-0.77%) |
Sep 26, 2022 | 6.947 | 7.020 | 6.383 | 6.392 | 198,134 | -0.56(-8.11%) |
Sep 23, 2022 | 7.119 | 7.150 | 6.947 | 6.955 | 122,889 | -0.35(-4.81%) |
Sep 22, 2022 | 7.479 | 7.479 | 7.299 | 7.307 | 75,087 | -0.20(-2.61%) |
Sep 21, 2022 | 7.552 | 7.601 | 7.462 | 7.503 | 68,723 | -0.02(-0.22%) |
Sep 20, 2022 | 7.528 | 7.683 | 7.462 | 7.519 | 85,839 | -0.06(-0.76%) |
Sep 19, 2022 | 7.503 | 7.593 | 7.503 | 7.577 | 67,852 | +0.03(+0.43%) |
Sep 16, 2022 | 7.331 | 7.552 | 7.299 | 7.544 | 88,163 | +0.19(+2.56%) |
Sep 15, 2022 | 7.421 | 7.528 | 7.348 | 7.356 | 67,023 | -0.11(-1.53%) |
Sep 14, 2022 | 7.291 | 7.479 | 7.274 | 7.470 | 104,738 | +0.18(+2.47%) |
Sep 13, 2022 | 7.356 | 7.511 | 7.242 | 7.291 | 62,772 | -0.18(-2.41%) |
Sep 12, 2022 | 7.438 | 7.601 | 7.430 | 7.470 | 72,768 | +0.04(+0.55%) |
Sep 09, 2022 | 7.323 | 7.479 | 7.299 | 7.430 | 64,883 | +0.16(+2.13%) |
Sep 08, 2022 | 7.168 | 7.317 | 7.168 | 7.274 | 68,524 | +0.02(+0.23%) |
Sep 07, 2022 | 7.111 | 7.291 | 7.111 | 7.258 | 93,817 | +0.08(+1.14%) |
Sep 06, 2022 | 7.348 | 7.344 | 7.111 | 7.176 | 93,591 | -0.13(-1.79%) |
Sep 02, 2022 | 7.356 | 7.438 | 7.258 | 7.307 | 93,962 | +0.00(+0.00%) |
Sep 01, 2022 | 7.356 | 7.560 | 7.242 | 7.307 | 143,875 | -0.09(-1.22%) |
Aug 31, 2022 | 7.462 | 7.544 | 7.397 | 7.397 | 76,066 | -0.02(-0.22%) |
Aug 30, 2022 | 7.716 | 7.716 | 7.389 | 7.413 | 64,108 | -0.29(-3.82%) |
Aug 29, 2022 | 7.618 | 7.765 | 7.480 | 7.707 | 140,273 | -0.02(-0.21%) |
Aug 26, 2022 | 7.806 | 7.825 | 7.724 | 7.724 | 41,869 | -0.09(-1.15%) |
Aug 25, 2022 | 7.765 | 7.855 | 7.761 | 7.814 | 32,607 | +0.10(+1.27%) |
Aug 24, 2022 | 7.830 | 7.830 | 7.716 | 7.716 | 43,377 | -0.07(-0.94%) |
Aug 23, 2022 | 7.781 | 7.838 | 7.724 | 7.789 | 51,985 | +0.01(+0.10%) |
Aug 22, 2022 | 7.969 | 7.977 | 7.757 | 7.781 | 101,233 | -0.27(-3.35%) |
Aug 19, 2022 | 8.018 | 8.132 | 7.953 | 8.051 | 124,786 | +0.00(+0.00%) |
Aug 18, 2022 | 7.977 | 8.092 | 7.977 | 8.051 | 44,427 | +0.07(+0.82%) |
Aug 17, 2022 | 8.092 | 8.104 | 7.985 | 7.985 | 89,238 | -0.17(-2.10%) |
Aug 16, 2022 | 8.247 | 8.292 | 8.149 | 8.157 | 159,250 | -0.16(-1.96%) |
Aug 15, 2022 | 8.263 | 8.320 | 8.214 | 8.320 | 61,160 | +0.02(+0.20%) |
Aug 12, 2022 | 8.435 | 8.442 | 8.253 | 8.304 | 134,746 | -0.14(-1.65%) |
Aug 11, 2022 | 8.300 | 8.443 | 8.260 | 8.443 | 132,990 | +0.19(+2.32%) |
Aug 10, 2022 | 8.268 | 8.363 | 8.204 | 8.252 | 141,336 | +0.06(+0.68%) |
Aug 09, 2022 | 8.332 | 8.332 | 8.021 | 8.196 | 158,904 | -0.14(-1.63%) |
Aug 08, 2022 | 8.124 | 8.332 | 8.124 | 8.332 | 119,321 | +0.26(+3.26%) |
Aug 05, 2022 | 8.108 | 8.180 | 7.957 | 8.069 | 197,413 | -0.54(-6.29%) |
Aug 04, 2022 | 8.706 | 8.706 | 8.515 | 8.610 | 91,291 | -0.04(-0.46%) |
Aug 03, 2022 | 8.730 | 8.881 | 8.610 | 8.650 | 54,570 | +0.02(+0.18%) |
Aug 02, 2022 | 8.881 | 8.929 | 8.605 | 8.634 | 176,349 | -0.22(-2.43%) |
Aug 01, 2022 | 8.762 | 8.921 | 8.683 | 8.849 | 171,824 | +0.07(+0.82%) |
Jul 29, 2022 | 8.825 | 8.825 | 8.563 | 8.778 | 156,673 | +0.02(+0.18%) |
Jul 28, 2022 | 8.682 | 8.802 | 8.650 | 8.762 | 95,234 | +0.05(+0.55%) |
Jul 27, 2022 | 8.451 | 8.722 | 8.451 | 8.714 | 89,325 | +0.28(+3.31%) |
Jul 26, 2022 | 8.355 | 8.435 | 8.252 | 8.435 | 80,747 | +0.10(+1.15%) |
Jul 25, 2022 | 8.260 | 8.363 | 8.164 | 8.339 | 96,413 | +0.08(+0.96%) |
Jul 22, 2022 | 8.292 | 8.332 | 8.140 | 8.260 | 74,601 | +0.01(+0.10%) |
Jul 21, 2022 | 8.196 | 8.276 | 8.108 | 8.252 | 66,634 | +0.10(+1.17%) |
Jul 20, 2022 | 7.973 | 8.172 | 7.957 | 8.156 | 68,660 | +0.18(+2.20%) |
Jul 19, 2022 | 7.798 | 8.101 | 7.798 | 7.981 | 98,676 | +0.18(+2.35%) |
Jul 18, 2022 | 7.949 | 7.949 | 7.710 | 7.798 | 101,645 | -0.08(-1.01%) |
Jul 15, 2022 | 7.750 | 7.941 | 7.641 | 7.877 | 101,719 | +0.22(+2.81%) |
Jul 14, 2022 | 7.822 | 7.822 | 7.575 | 7.662 | 129,722 | -0.19(-2.43%) |
Jul 13, 2022 | 7.694 | 7.877 | 7.694 | 7.854 | 76,307 | +0.08(+1.02%) |
Jul 12, 2022 | 7.623 | 7.885 | 7.623 | 7.774 | 74,304 | +0.08(+1.04%) |
Jul 11, 2022 | 7.734 | 7.798 | 7.646 | 7.694 | 79,631 | -0.06(-0.82%) |
Jul 08, 2022 | 7.822 | 7.869 | 7.694 | 7.758 | 71,503 | -0.06(-0.81%) |
Jul 07, 2022 | 7.654 | 7.909 | 7.654 | 7.822 | 111,168 | +0.20(+2.61%) |
Jul 06, 2022 | 7.758 | 7.758 | 7.527 | 7.623 | 137,597 | -0.12(-1.54%) |
Jul 05, 2022 | 7.631 | 7.861 | 7.447 | 7.742 | 264,265 | +0.00(+0.00%) |
Jul 01, 2022 | 7.623 | 7.822 | 7.575 | 7.742 | 170,052 | +0.10(+1.36%) |
Jun 30, 2022 | 7.535 | 7.686 | 7.487 | 7.639 | 162,557 | +0.02(+0.21%) |
Jun 29, 2022 | 7.933 | 7.933 | 7.611 | 7.623 | 228,565 | -0.27(-3.43%) |
Jun 28, 2022 | 7.830 | 7.973 | 7.758 | 7.893 | 190,094 | +0.18(+2.27%) |
Jun 27, 2022 | 8.108 | 8.124 | 7.710 | 7.718 | 368,749 | -0.35(-4.34%) |
Jun 24, 2022 | 7.726 | 8.252 | 7.726 | 8.069 | 3,531,501 | +0.41(+5.30%) |
Jun 23, 2022 | 7.559 | 7.686 | 7.503 | 7.662 | 270,838 | +0.06(+0.84%) |
Jun 22, 2022 | 7.519 | 7.654 | 7.376 | 7.599 | 280,037 | +0.08(+1.06%) |
Jun 21, 2022 | 7.567 | 7.694 | 7.416 | 7.519 | 245,608 | +0.17(+2.28%) |
Jun 17, 2022 | 7.232 | 7.431 | 7.185 | 7.352 | 380,731 | +0.13(+1.76%) |
Jun 16, 2022 | 7.623 | 7.623 | 7.113 | 7.224 | 346,074 | -0.47(-6.11%) |
Jun 15, 2022 | 7.973 | 8.013 | 7.607 | 7.694 | 300,558 | -0.17(-2.13%) |
Jun 14, 2022 | 7.989 | 7.989 | 7.758 | 7.862 | 313,872 | -0.12(-1.50%) |
Jun 13, 2022 | 8.403 | 8.403 | 7.957 | 7.981 | 310,444 | -0.52(-6.09%) |
Jun 10, 2022 | 8.682 | 8.682 | 8.403 | 8.499 | 195,770 | -0.23(-2.65%) |
Jun 09, 2022 | 8.682 | 8.929 | 8.610 | 8.730 | 254,147 | +0.02(+0.27%) |
Jun 08, 2022 | 9.024 | 9.024 | 8.698 | 8.706 | 349,373 | -0.17(-1.89%) |
Jun 07, 2022 | 8.594 | 9.009 | 8.527 | 8.873 | 562,065 | +0.40(+4.70%) |
Jun 06, 2022 | 8.260 | 8.546 | 8.244 | 8.475 | 344,135 | +0.19(+2.31%) |
Jun 03, 2022 | 8.332 | 8.355 | 8.148 | 8.284 | 144,993 | -0.13(-1.52%) |
Jun 02, 2022 | 8.411 | 8.419 | 8.244 | 8.411 | 99,524 | +0.02(+0.19%) |
Jun 01, 2022 | 8.435 | 8.475 | 8.268 | 8.395 | 164,257 | -0.01(-0.09%) |
May 31, 2022 | 8.324 | 8.515 | 8.276 | 8.403 | 128,142 | +0.02(+0.19%) |
May 27, 2022 | 8.379 | 8.510 | 8.308 | 8.387 | 90,375 | +0.05(+0.57%) |
May 26, 2022 | 8.204 | 8.435 | 8.152 | 8.339 | 96,566 | +0.18(+2.25%) |
May 25, 2022 | 7.965 | 8.228 | 7.965 | 8.156 | 185,378 | +0.12(+1.49%) |
May 24, 2022 | 7.870 | 8.101 | 7.766 | 8.037 | 174,355 | +0.14(+1.71%) |
May 23, 2022 | 7.575 | 7.981 | 7.503 | 7.901 | 232,176 | +0.41(+5.42%) |
May 20, 2022 | 7.463 | 7.535 | 7.362 | 7.495 | 150,698 | +0.07(+0.97%) |
May 19, 2022 | 7.766 | 7.766 | 7.416 | 7.423 | 244,402 | -0.34(-4.41%) |
May 18, 2022 | 7.599 | 8.093 | 7.599 | 7.766 | 349,759 | +0.29(+3.94%) |
May 17, 2022 | 7.145 | 7.495 | 7.073 | 7.471 | 188,961 | +0.37(+5.16%) |
May 16, 2022 | 6.993 | 7.200 | 6.941 | 7.105 | 144,186 | +0.10(+1.36%) |
May 13, 2022 | 6.914 | 7.089 | 6.914 | 7.009 | 216,888 | +0.07(+1.03%) |
May 12, 2022 | 7.139 | 7.139 | 6.858 | 6.938 | 508,633 | -0.19(-2.71%) |
May 11, 2022 | 7.332 | 7.386 | 7.115 | 7.131 | 294,543 | -0.21(-2.85%) |
May 10, 2022 | 7.170 | 7.394 | 7.123 | 7.340 | 259,467 | +0.26(+3.60%) |
May 09, 2022 | 7.293 | 7.417 | 7.061 | 7.085 | 286,032 | -0.19(-2.66%) |
May 06, 2022 | 7.309 | 7.510 | 7.193 | 7.278 | 251,043 | -0.09(-1.16%) |
May 05, 2022 | 7.696 | 7.711 | 7.278 | 7.363 | 142,646 | -0.38(-4.90%) |
May 04, 2022 | 7.541 | 7.742 | 7.433 | 7.742 | 139,510 | +0.24(+3.20%) |
May 03, 2022 | 7.100 | 7.549 | 7.100 | 7.502 | 138,079 | +0.36(+5.09%) |
May 02, 2022 | 7.232 | 7.232 | 7.007 | 7.139 | 156,598 | -0.06(-0.86%) |
Apr 29, 2022 | 7.433 | 7.440 | 7.185 | 7.201 | 151,228 | -0.21(-2.82%) |
Apr 28, 2022 | 7.270 | 7.479 | 7.224 | 7.409 | 104,774 | +0.18(+2.46%) |
Apr 27, 2022 | 7.270 | 7.340 | 7.162 | 7.232 | 174,892 | -0.03(-0.43%) |
Apr 26, 2022 | 7.293 | 7.402 | 7.228 | 7.262 | 169,852 | -0.07(-0.95%) |
Apr 25, 2022 | 7.363 | 7.494 | 7.193 | 7.332 | 140,479 | -0.09(-1.25%) |
Apr 22, 2022 | 7.533 | 7.549 | 7.378 | 7.425 | 109,551 | -0.12(-1.64%) |
Apr 21, 2022 | 7.688 | 7.754 | 7.541 | 7.549 | 116,096 | -0.12(-1.51%) |
Apr 20, 2022 | 7.626 | 7.812 | 7.618 | 7.665 | 113,269 | +0.07(+0.92%) |
Apr 19, 2022 | 8.036 | 8.082 | 7.580 | 7.595 | 229,858 | -0.43(-5.30%) |
Apr 18, 2022 | 8.044 | 8.252 | 8.013 | 8.020 | 131,168 | -0.02(-0.29%) |
Apr 14, 2022 | 8.075 | 8.191 | 8.028 | 8.044 | 120,370 | +0.01(+0.10%) |
Apr 13, 2022 | 7.951 | 8.075 | 7.904 | 8.036 | 78,041 | +0.09(+1.07%) |
Apr 12, 2022 | 8.059 | 8.113 | 7.920 | 7.951 | 77,462 | -0.06(-0.77%) |
Apr 11, 2022 | 8.044 | 8.102 | 7.935 | 8.013 | 115,136 | -0.03(-0.38%) |
Apr 08, 2022 | 7.982 | 8.167 | 7.866 | 8.044 | 193,783 | -0.12(-1.42%) |
Apr 07, 2022 | 8.376 | 8.407 | 8.125 | 8.160 | 140,992 | -0.20(-2.41%) |
Apr 06, 2022 | 8.515 | 8.523 | 8.329 | 8.361 | 132,905 | -0.16(-1.91%) |
Apr 05, 2022 | 8.716 | 8.809 | 8.523 | 8.523 | 112,445 | -0.21(-2.39%) |
Apr 04, 2022 | 8.863 | 8.910 | 8.647 | 8.732 | 100,748 | -0.19(-2.17%) |
Apr 01, 2022 | 8.902 | 9.003 | 8.724 | 8.925 | 171,901 | -0.15(-1.62%) |
Mar 31, 2022 | 8.693 | 9.111 | 8.686 | 9.072 | 371,619 | +0.40(+4.64%) |
Mar 30, 2022 | 8.771 | 8.771 | 8.624 | 8.670 | 138,979 | -0.18(-2.01%) |
Mar 29, 2022 | 8.600 | 8.887 | 8.554 | 8.848 | 133,704 | +0.31(+3.62%) |
Mar 28, 2022 | 8.438 | 8.562 | 8.423 | 8.539 | 135,747 | +0.07(+0.82%) |
Mar 25, 2022 | 8.446 | 8.477 | 8.392 | 8.469 | 90,282 | +0.03(+0.37%) |
Mar 24, 2022 | 8.562 | 8.562 | 8.407 | 8.438 | 70,010 | -0.02(-0.18%) |
Mar 23, 2022 | 8.477 | 8.477 | 8.338 | 8.454 | 221,141 | -0.01(-0.09%) |
Mar 22, 2022 | 8.515 | 8.593 | 8.446 | 8.461 | 99,194 | -0.07(-0.82%) |
Mar 21, 2022 | 8.570 | 8.577 | 8.441 | 8.531 | 127,070 | -0.05(-0.63%) |
Mar 18, 2022 | 8.647 | 8.647 | 8.484 | 8.585 | 187,297 | -0.05(-0.54%) |
Mar 17, 2022 | 8.554 | 8.655 | 8.531 | 8.631 | 111,257 | -0.05(-0.53%) |
Mar 16, 2022 | 8.617 | 8.754 | 8.580 | 8.678 | 163,152 | +0.17(+2.04%) |
Mar 15, 2022 | 8.496 | 8.534 | 8.428 | 8.504 | 99,890 | +0.11(+1.26%) |
Mar 14, 2022 | 8.655 | 8.655 | 8.338 | 8.398 | 146,637 | -0.17(-2.03%) |
Mar 11, 2022 | 8.723 | 8.738 | 8.549 | 8.572 | 122,336 | -0.05(-0.61%) |
Mar 10, 2022 | 8.685 | 8.557 | 8.625 | 89,131 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.504 | 8.799 | 8.474 | 8.784 | 176,201 | +0.40(+4.78%) |
Mar 08, 2022 | 8.436 | 8.504 | 8.353 | 8.383 | 184,665 | +0.05(+0.64%) |
Mar 07, 2022 | 8.496 | 8.557 | 8.330 | 8.330 | 149,790 | -0.14(-1.69%) |
Mar 04, 2022 | 8.821 | 8.821 | 8.428 | 8.474 | 122,320 | -0.34(-3.86%) |
Mar 03, 2022 | 8.897 | 8.897 | 8.670 | 8.814 | 138,046 | +0.02(+0.26%) |
Mar 02, 2022 | 8.716 | 8.873 | 8.693 | 8.791 | 55,779 | +0.14(+1.66%) |
Mar 01, 2022 | 8.610 | 8.685 | 8.481 | 8.648 | 124,630 | +0.04(+0.44%) |
Feb 28, 2022 | 8.776 | 8.799 | 8.564 | 8.610 | 103,666 | -0.20(-2.23%) |
Feb 25, 2022 | 8.784 | 8.837 | 8.735 | 8.806 | 71,667 | +0.10(+1.13%) |
Feb 24, 2022 | 8.330 | 8.761 | 8.300 | 8.708 | 139,181 | +0.01(+0.09%) |
Feb 23, 2022 | 9.109 | 9.109 | 8.670 | 8.700 | 157,654 | -0.36(-4.00%) |
Feb 22, 2022 | 9.283 | 9.283 | 8.988 | 9.063 | 126,129 | -0.23(-2.44%) |
Feb 18, 2022 | 9.290 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.335 | 9.373 | 9.260 | 9.283 | 118,133 | -0.12(-1.29%) |
Feb 16, 2022 | 9.335 | 9.403 | 9.335 | 9.403 | 30,999 | +0.05(+0.48%) |
Feb 15, 2022 | 9.396 | 9.441 | 9.313 | 9.358 | 48,835 | +0.04(+0.41%) |
Feb 14, 2022 | 9.366 | 9.426 | 9.192 | 9.320 | 66,489 | +0.02(+0.16%) |
Feb 11, 2022 | 9.328 | 9.517 | 9.260 | 9.305 | 60,299 | -0.03(-0.32%) |
Feb 10, 2022 | 9.320 | 9.517 | 9.313 | 9.335 | 95,432 | -0.04(-0.40%) |
Feb 09, 2022 | 9.509 | 9.570 | 9.358 | 9.373 | 77,116 | -0.13(-1.35%) |
Feb 08, 2022 | 9.441 | 9.517 | 9.403 | 9.502 | 70,031 | +0.03(+0.32%) |
Feb 07, 2022 | 9.456 | 9.524 | 9.382 | 9.472 | 83,019 | -0.02(-0.24%) |
Feb 04, 2022 | 9.570 | 9.570 | 9.343 | 9.494 | 122,258 | -0.12(-1.26%) |
Feb 03, 2022 | 9.502 | 9.615 | 75,830 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.683 | 9.683 | 9.494 | 9.615 | 67,198 | -0.12(-1.24%) |
Feb 01, 2022 | 9.781 | 9.842 | 9.660 | 9.736 | 68,456 | -0.12(-1.23%) |
Jan 31, 2022 | 9.660 | 9.865 | 9.857 | 87,680 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.623 | 9.729 | 9.487 | 9.721 | 93,068 | +0.11(+1.10%) |
Jan 27, 2022 | 9.744 | 9.795 | 9.592 | 9.615 | 67,495 | -0.06(-0.62%) |
Jan 26, 2022 | 9.774 | 9.933 | 9.660 | 9.676 | 123,212 | -0.04(-0.39%) |
Jan 25, 2022 | 9.388 | 9.736 | 9.252 | 9.713 | 94,200 | +0.24(+2.55%) |
Jan 24, 2022 | 9.479 | 9.562 | 9.230 | 9.472 | 124,113 | -0.06(-0.63%) |
Jan 21, 2022 | 9.585 | 9.729 | 9.495 | 9.532 | 120,616 | -0.08(-0.86%) |
Jan 20, 2022 | 9.668 | 9.676 | 9.487 | 9.615 | 125,303 | -0.06(-0.62%) |
Jan 19, 2022 | 9.887 | 9.887 | 9.668 | 9.676 | 57,398 | -0.15(-1.54%) |
Jan 18, 2022 | 9.963 | 9.978 | 9.736 | 9.827 | 87,217 | -0.20(-2.03%) |
Jan 14, 2022 | 10.03 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 9.887 | 10.12 | 9.887 | 10.05 | 57,250 | +0.14(+1.37%) |
Jan 12, 2022 | 10.02 | 10.02 | 9.865 | 9.910 | 251,569 | -0.13(-1.28%) |
Jan 11, 2022 | 10.10 | 10.12 | 9.963 | 10.04 | 66,119 | -0.02(-0.23%) |
Jan 10, 2022 | 10.12 | 10.19 | 10.02 | 10.06 | 78,538 | +0.02(+0.15%) |
Jan 07, 2022 | 9.970 | 10.10 | 9.940 | 10.05 | 83,403 | +0.11(+1.06%) |
Jan 06, 2022 | 10.06 | 10.20 | 9.940 | 9.940 | 90,904 | -0.10(-0.97%) |
Jan 05, 2022 | 10.19 | 10.19 | 9.933 | 10.04 | 136,365 | -0.09(-0.89%) |
Jan 04, 2022 | 10.00 | 10.24 | 10.00 | 10.13 | 100,968 | +0.12(+1.20%) |
Jan 03, 2022 | 9.903 | 10.11 | 9.798 | 10.01 | 131,641 | +0.14(+1.37%) |
Dec 31, 2021 | 9.760 | 9.925 | 9.760 | 9.873 | 55,940 | +0.14(+1.39%) |
Dec 30, 2021 | 9.603 | 9.850 | 9.603 | 9.738 | 94,462 | +0.09(+0.93%) |
Dec 29, 2021 | 9.730 | 9.745 | 9.603 | 9.648 | 57,205 | -0.11(-1.08%) |
Dec 28, 2021 | 9.790 | 9.876 | 9.753 | 9.753 | 39,986 | -0.07(-0.69%) |
Dec 27, 2021 | 9.783 | 9.948 | 9.723 | 9.820 | 49,316 | +0.05(+0.54%) |
Dec 23, 2021 | 9.648 | 9.816 | 9.648 | 9.768 | 51,612 | +0.15(+1.56%) |
Dec 22, 2021 | 9.603 | 9.723 | 9.536 | 9.618 | 111,653 | +0.04(+0.39%) |
Dec 21, 2021 | 9.535 | 9.738 | 9.490 | 9.580 | 141,415 | +0.13(+1.35%) |
Dec 20, 2021 | 9.505 | 9.513 | 9.227 | 9.453 | 160,715 | -0.16(-1.64%) |
Dec 17, 2021 | 9.670 | 9.745 | 9.531 | 9.610 | 258,402 | -0.06(-0.62%) |
Dec 16, 2021 | 9.933 | 9.940 | 9.640 | 9.670 | 144,461 | -0.23(-2.35%) |
Dec 15, 2021 | 9.678 | 10.18 | 9.535 | 9.903 | 284,340 | +0.19(+1.93%) |
Dec 14, 2021 | 9.760 | 9.858 | 9.640 | 9.715 | 125,462 | -0.05(-0.46%) |
Dec 13, 2021 | 9.475 | 9.760 | 9.385 | 9.760 | 243,968 | +0.25(+2.60%) |
Dec 10, 2021 | 9.610 | 9.648 | 9.468 | 9.513 | 88,136 | -0.13(-1.32%) |
Dec 09, 2021 | 9.588 | 9.760 | 9.565 | 9.640 | 41,064 | -0.04(-0.39%) |
Dec 08, 2021 | 9.678 | 9.801 | 9.655 | 9.678 | 30,143 | -0.02(-0.23%) |
Dec 07, 2021 | 9.730 | 9.798 | 9.685 | 9.700 | 54,192 | -0.01(-0.08%) |
Dec 06, 2021 | 9.438 | 9.723 | 9.438 | 9.708 | 53,617 | +0.27(+2.86%) |
Dec 03, 2021 | 9.625 | 9.625 | 9.415 | 9.438 | 39,849 | -0.15(-1.56%) |
Dec 02, 2021 | 9.430 | 9.651 | 9.415 | 9.588 | 64,770 | +0.17(+1.75%) |
Dec 01, 2021 | 9.625 | 9.708 | 9.415 | 9.423 | 112,565 | -0.06(-0.63%) |
Nov 30, 2021 | 9.693 | 9.693 | 9.468 | 9.483 | 166,071 | -0.27(-2.77%) |
Nov 29, 2021 | 9.880 | 9.888 | 9.685 | 9.753 | 102,742 | -0.02(-0.15%) |
Nov 26, 2021 | 9.993 | 9.993 | 9.595 | 9.768 | 126,945 | -0.38(-3.77%) |
Nov 24, 2021 | 10.14 | 10.29 | 10.02 | 10.15 | 54,479 | -0.04(-0.37%) |
Nov 23, 2021 | 10.25 | 10.33 | 10.13 | 10.19 | 66,010 | -0.09(-0.88%) |
Nov 22, 2021 | 10.17 | 10.34 | 10.02 | 10.28 | 68,549 | +0.11(+1.11%) |
Nov 19, 2021 | 10.11 | 10.26 | 10.10 | 10.17 | 76,198 | +0.02(+0.15%) |
Nov 18, 2021 | 10.25 | 10.15 | 10.11 | 10.15 | 106,291 | -0.14(-1.31%) |
Nov 17, 2021 | 10.28 | 10.32 | 10.22 | 10.29 | 66,412 | -0.03(-0.29%) |
Nov 16, 2021 | 10.55 | 10.55 | 10.26 | 10.32 | 82,287 | -0.18(-1.72%) |
Nov 15, 2021 | 10.47 | 10.58 | 10.44 | 10.50 | 116,120 | +0.00(+0.00%) |
Nov 12, 2021 | 10.67 | 10.71 | 10.48 | 10.50 | 64,142 | -0.19(-1.76%) |
Nov 11, 2021 | 10.73 | 10.76 | 10.57 | 10.68 | 90,070 | -0.09(-0.82%) |
Nov 10, 2021 | 10.62 | 10.78 | 10.77 | 62,108 | +0.16(+1.53%) | |
Nov 09, 2021 | 10.76 | 10.83 | 10.59 | 10.61 | 194,451 | -0.11(-1.03%) |
Nov 08, 2021 | 10.85 | 10.86 | 10.62 | 10.72 | 105,000 | -0.10(-0.95%) |
Nov 05, 2021 | 10.59 | 10.87 | 10.54 | 10.82 | 128,202 | +0.24(+2.23%) |
Nov 04, 2021 | 10.59 | 10.66 | 10.45 | 10.59 | 91,698 | +0.03(+0.28%) |
Nov 03, 2021 | 10.37 | 10.61 | 10.33 | 10.56 | 63,960 | +0.18(+1.71%) |
Nov 02, 2021 | 10.59 | 10.59 | 10.34 | 10.38 | 50,471 | -0.16(-1.54%) |