Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.132 | 5.132 | 4.912 | 5.104 | 1,029,510 | -0.03(-0.54%) |
Nov 29, 2022 | 5.031 | 5.159 | 5.004 | 5.132 | 678,311 | +0.14(+2.75%) |
Nov 28, 2022 | 4.985 | 5.040 | 4.930 | 4.994 | 651,776 | -0.05(-0.91%) |
Nov 25, 2022 | 5.049 | 5.086 | 4.994 | 5.040 | 274,149 | +0.02(+0.36%) |
Nov 23, 2022 | 4.894 | 5.022 | 4.885 | 5.022 | 508,873 | +0.11(+2.14%) |
Nov 22, 2022 | 4.908 | 4.962 | 4.840 | 4.917 | 682,612 | +0.06(+1.30%) |
Nov 21, 2022 | 4.799 | 4.853 | 4.736 | 4.853 | 558,522 | +0.05(+1.13%) |
Nov 18, 2022 | 4.880 | 4.889 | 4.781 | 4.799 | 650,808 | -0.01(-0.19%) |
Nov 17, 2022 | 4.654 | 4.808 | 4.654 | 4.808 | 440,174 | +0.05(+0.95%) |
Nov 16, 2022 | 4.926 | 4.939 | 4.727 | 4.763 | 643,928 | -0.19(-3.83%) |
Nov 15, 2022 | 4.853 | 5.041 | 4.804 | 4.953 | 984,415 | +0.22(+4.58%) |
Nov 14, 2022 | 5.061 | 5.061 | 4.718 | 4.736 | 911,786 | -0.33(-6.43%) |
Nov 11, 2022 | 5.061 | 5.165 | 4.989 | 5.061 | 906,457 | -0.02(-0.36%) |
Nov 10, 2022 | 4.899 | 5.183 | 4.889 | 5.079 | 947,156 | +0.37(+7.87%) |
Nov 09, 2022 | 4.853 | 4.853 | 4.600 | 4.709 | 1,219,921 | -0.18(-3.70%) |
Nov 08, 2022 | 4.519 | 5.007 | 4.483 | 4.889 | 1,585,352 | +0.54(+12.47%) |
Nov 07, 2022 | 4.248 | 4.374 | 4.248 | 4.347 | 906,109 | +0.12(+2.78%) |
Nov 04, 2022 | 4.194 | 4.293 | 4.166 | 4.230 | 895,946 | +0.12(+2.86%) |
Nov 03, 2022 | 4.094 | 4.130 | 4.026 | 4.112 | 766,730 | -0.01(-0.22%) |
Nov 02, 2022 | 4.212 | 4.112 | 4.121 | 976,700 | -0.12(-2.77%) | |
Nov 01, 2022 | 4.230 | 4.275 | 4.194 | 4.239 | 928,594 | +0.08(+1.96%) |
Oct 31, 2022 | 4.230 | 4.239 | 4.157 | 4.157 | 1,033,227 | -0.09(-2.13%) |
Oct 28, 2022 | 4.148 | 4.266 | 4.139 | 4.248 | 864,566 | +0.12(+2.84%) |
Oct 27, 2022 | 4.166 | 4.329 | 4.085 | 4.130 | 1,620,957 | -0.01(-0.22%) |
Oct 26, 2022 | 4.112 | 4.230 | 4.049 | 4.139 | 969,619 | +0.09(+2.23%) |
Oct 25, 2022 | 3.904 | 4.067 | 3.886 | 4.049 | 1,125,151 | +0.15(+3.94%) |
Oct 24, 2022 | 3.913 | 3.941 | 3.859 | 3.895 | 929,319 | +0.00(+0.00%) |
Oct 21, 2022 | 3.922 | 3.954 | 3.886 | 3.895 | 741,108 | -0.02(-0.46%) |
Oct 20, 2022 | 3.986 | 3.999 | 3.877 | 3.913 | 712,935 | -0.05(-1.14%) |
Oct 19, 2022 | 4.130 | 4.139 | 3.868 | 3.959 | 933,082 | -0.17(-4.16%) |
Oct 18, 2022 | 4.203 | 4.284 | 4.121 | 4.130 | 783,366 | +0.00(+0.00%) |
Oct 17, 2022 | 4.230 | 4.266 | 4.103 | 4.130 | 760,233 | -0.02(-0.44%) |
Oct 14, 2022 | 4.257 | 4.301 | 4.103 | 4.148 | 939,644 | -0.05(-1.08%) |
Oct 13, 2022 | 3.959 | 4.257 | 3.959 | 4.194 | 1,559,056 | -0.34(-7.57%) |
Oct 12, 2022 | 4.591 | 4.600 | 4.474 | 4.537 | 793,366 | -0.05(-0.99%) |
Oct 11, 2022 | 4.564 | 4.652 | 4.510 | 4.582 | 642,977 | +0.04(+0.80%) |
Oct 10, 2022 | 4.519 | 4.600 | 4.474 | 4.546 | 594,902 | +0.05(+1.21%) |
Oct 07, 2022 | 4.654 | 4.664 | 4.483 | 4.492 | 953,727 | -0.22(-4.61%) |
Oct 06, 2022 | 4.736 | 4.754 | 4.645 | 4.709 | 409,561 | -0.06(-1.33%) |
Oct 05, 2022 | 4.745 | 4.781 | 4.645 | 4.772 | 702,263 | -0.06(-1.31%) |
Oct 04, 2022 | 4.664 | 4.835 | 4.664 | 4.835 | 872,125 | +0.27(+5.94%) |
Oct 03, 2022 | 4.528 | 4.654 | 4.415 | 4.564 | 1,039,298 | +0.14(+3.06%) |
Sep 30, 2022 | 4.528 | 4.564 | 4.429 | 4.429 | 608,869 | -0.08(-1.80%) |
Sep 29, 2022 | 4.591 | 4.600 | 4.469 | 4.510 | 639,603 | -0.13(-2.73%) |
Sep 28, 2022 | 4.573 | 4.691 | 4.519 | 4.636 | 581,276 | +0.10(+2.19%) |
Sep 27, 2022 | 4.609 | 4.682 | 4.510 | 4.537 | 661,768 | -0.03(-0.59%) |
Sep 26, 2022 | 4.618 | 4.691 | 4.546 | 4.564 | 808,088 | -0.08(-1.75%) |
Sep 23, 2022 | 4.736 | 4.754 | 4.555 | 4.645 | 1,066,184 | -0.14(-3.02%) |
Sep 22, 2022 | 4.862 | 4.908 | 4.790 | 4.790 | 525,347 | -0.08(-1.67%) |
Sep 21, 2022 | 4.980 | 5.007 | 4.871 | 4.871 | 550,985 | -0.04(-0.74%) |
Sep 20, 2022 | 4.989 | 4.989 | 4.871 | 4.908 | 708,613 | -0.13(-2.51%) |
Sep 19, 2022 | 4.871 | 5.034 | 4.862 | 5.034 | 1,120,902 | +0.12(+2.39%) |
Sep 16, 2022 | 4.799 | 4.917 | 4.727 | 4.917 | 1,994,823 | +0.05(+0.93%) |
Sep 15, 2022 | 4.844 | 4.935 | 4.831 | 4.871 | 918,557 | +0.02(+0.37%) |
Sep 14, 2022 | 4.998 | 4.998 | 4.808 | 4.853 | 906,396 | -0.13(-2.54%) |
Sep 13, 2022 | 5.179 | 5.197 | 4.944 | 4.980 | 693,698 | -0.28(-5.33%) |
Sep 12, 2022 | 5.323 | 5.328 | 5.215 | 5.260 | 587,462 | +0.02(+0.34%) |
Sep 09, 2022 | 5.088 | 5.242 | 5.088 | 5.242 | 968,368 | +0.18(+3.57%) |
Sep 08, 2022 | 5.070 | 5.079 | 4.984 | 5.061 | 538,567 | -0.06(-1.23%) |
Sep 07, 2022 | 5.061 | 5.161 | 5.016 | 5.124 | 680,816 | +0.06(+1.25%) |
Sep 06, 2022 | 5.197 | 5.278 | 4.993 | 5.061 | 755,429 | -0.11(-2.10%) |
Sep 02, 2022 | 5.359 | 5.372 | 5.161 | 5.170 | 887,957 | -0.12(-2.22%) |
Sep 01, 2022 | 5.323 | 5.323 | 5.251 | 5.287 | 663,577 | -0.07(-1.35%) |
Aug 31, 2022 | 5.513 | 5.528 | 5.341 | 5.359 | 817,762 | -0.15(-2.79%) |
Aug 30, 2022 | 5.640 | 5.676 | 5.495 | 5.513 | 530,389 | -0.13(-2.24%) |
Aug 29, 2022 | 5.649 | 5.685 | 5.608 | 5.640 | 422,415 | -0.02(-0.32%) |
Aug 26, 2022 | 5.911 | 5.929 | 5.649 | 5.658 | 772,658 | -0.24(-4.13%) |
Aug 25, 2022 | 5.857 | 5.920 | 5.798 | 5.902 | 761,405 | +0.10(+1.79%) |
Aug 24, 2022 | 5.869 | 5.878 | 5.771 | 5.798 | 701,310 | -0.08(-1.37%) |
Aug 23, 2022 | 5.825 | 5.904 | 5.825 | 5.878 | 513,068 | +0.04(+0.77%) |
Aug 22, 2022 | 5.968 | 6.003 | 5.816 | 5.834 | 613,867 | -0.21(-3.40%) |
Aug 19, 2022 | 6.155 | 6.155 | 6.012 | 6.039 | 622,843 | -0.15(-2.45%) |
Aug 18, 2022 | 6.110 | 6.213 | 6.048 | 6.191 | 800,925 | +0.08(+1.32%) |
Aug 17, 2022 | 6.209 | 6.244 | 6.093 | 6.110 | 865,719 | -0.21(-3.25%) |
Aug 16, 2022 | 6.280 | 6.325 | 6.227 | 6.316 | 683,600 | +0.03(+0.43%) |
Aug 15, 2022 | 6.218 | 6.316 | 6.191 | 6.289 | 541,400 | +0.04(+0.72%) |
Aug 12, 2022 | 6.173 | 6.253 | 6.151 | 6.244 | 684,047 | +0.14(+2.34%) |
Aug 11, 2022 | 6.003 | 6.164 | 6.003 | 6.102 | 663,004 | +0.09(+1.49%) |
Aug 10, 2022 | 5.950 | 6.052 | 5.878 | 6.012 | 812,256 | +0.19(+3.22%) |
Aug 09, 2022 | 5.950 | 5.990 | 5.762 | 5.825 | 1,307,097 | -0.59(-9.19%) |
Aug 08, 2022 | 6.432 | 6.486 | 6.405 | 6.414 | 465,284 | +0.03(+0.42%) |
Aug 05, 2022 | 6.316 | 6.396 | 6.298 | 6.387 | 357,031 | +0.03(+0.42%) |
Aug 04, 2022 | 6.387 | 6.459 | 6.325 | 6.361 | 480,138 | -0.03(-0.42%) |
Aug 03, 2022 | 6.352 | 6.432 | 6.311 | 6.387 | 388,898 | +0.08(+1.27%) |
Aug 02, 2022 | 6.405 | 6.450 | 6.289 | 6.307 | 422,383 | -0.11(-1.67%) |
Aug 01, 2022 | 6.343 | 6.486 | 6.294 | 6.414 | 487,669 | +0.01(+0.14%) |
Jul 29, 2022 | 6.414 | 6.414 | 6.311 | 6.405 | 704,041 | +0.02(+0.28%) |
Jul 28, 2022 | 6.450 | 6.486 | 6.365 | 6.387 | 579,026 | -0.07(-1.11%) |
Jul 27, 2022 | 6.325 | 6.504 | 6.311 | 6.459 | 438,069 | +0.14(+2.26%) |
Jul 26, 2022 | 6.271 | 6.343 | 6.231 | 6.316 | 342,277 | +0.06(+1.00%) |
Jul 25, 2022 | 6.298 | 6.347 | 6.227 | 6.253 | 402,409 | +0.00(+0.00%) |
Jul 22, 2022 | 6.361 | 6.396 | 6.200 | 6.253 | 449,313 | -0.08(-1.27%) |
Jul 21, 2022 | 6.325 | 6.334 | 6.236 | 6.334 | 303,271 | -0.06(-0.98%) |
Jul 20, 2022 | 6.307 | 6.414 | 6.289 | 6.396 | 403,576 | +0.08(+1.27%) |
Jul 19, 2022 | 6.084 | 6.334 | 6.084 | 6.316 | 416,347 | +0.29(+4.90%) |
Jul 18, 2022 | 5.985 | 6.084 | 5.985 | 6.021 | 486,240 | +0.10(+1.66%) |
Jul 15, 2022 | 5.896 | 5.968 | 5.762 | 5.923 | 530,492 | +0.13(+2.16%) |
Jul 14, 2022 | 5.807 | 5.807 | 5.713 | 5.798 | 500,844 | -0.08(-1.37%) |
Jul 13, 2022 | 5.869 | 5.901 | 5.762 | 5.878 | 502,584 | -0.01(-0.15%) |
Jul 12, 2022 | 5.860 | 6.003 | 5.825 | 5.887 | 528,097 | +0.03(+0.46%) |
Jul 11, 2022 | 5.851 | 5.896 | 5.825 | 5.860 | 512,847 | +0.01(+0.15%) |
Jul 08, 2022 | 5.842 | 5.918 | 5.780 | 5.851 | 523,225 | +0.03(+0.46%) |
Jul 07, 2022 | 5.735 | 5.860 | 5.735 | 5.825 | 695,960 | +0.11(+1.87%) |
Jul 06, 2022 | 5.825 | 5.887 | 5.682 | 5.717 | 445,121 | -0.14(-2.44%) |
Jul 05, 2022 | 5.825 | 5.905 | 5.682 | 5.860 | 728,441 | -0.01(-0.15%) |
Jul 01, 2022 | 5.834 | 5.900 | 5.753 | 5.869 | 492,557 | +0.04(+0.61%) |
Jun 30, 2022 | 5.807 | 5.860 | 5.735 | 5.834 | 442,908 | -0.04(-0.61%) |
Jun 29, 2022 | 6.039 | 6.075 | 5.842 | 5.869 | 497,882 | -0.14(-2.38%) |
Jun 28, 2022 | 6.209 | 6.280 | 6.003 | 6.012 | 417,687 | -0.14(-2.32%) |
Jun 27, 2022 | 6.119 | 6.218 | 6.084 | 6.155 | 595,927 | +0.11(+1.77%) |
Jun 24, 2022 | 6.012 | 6.177 | 5.994 | 6.048 | 959,349 | +0.07(+1.20%) |
Jun 23, 2022 | 5.985 | 6.066 | 5.932 | 5.976 | 476,582 | -0.04(-0.74%) |
Jun 22, 2022 | 5.976 | 6.137 | 5.968 | 6.021 | 1,041,118 | +0.01(+0.15%) |
Jun 21, 2022 | 5.932 | 6.075 | 5.892 | 6.012 | 880,462 | +0.14(+2.44%) |
Jun 17, 2022 | 5.798 | 5.896 | 5.726 | 5.869 | 1,016,301 | +0.11(+1.86%) |
Jun 16, 2022 | 5.941 | 5.976 | 5.726 | 5.762 | 1,040,307 | -0.28(-4.59%) |
Jun 15, 2022 | 6.003 | 6.137 | 5.992 | 6.039 | 719,397 | +0.08(+1.35%) |
Jun 14, 2022 | 5.959 | 6.066 | 5.896 | 5.959 | 697,976 | -0.01(-0.15%) |
Jun 13, 2022 | 6.244 | 6.244 | 5.945 | 5.968 | 900,274 | -0.33(-5.25%) |
Jun 10, 2022 | 6.387 | 6.450 | 6.280 | 6.298 | 693,577 | -0.18(-2.76%) |
Jun 09, 2022 | 6.495 | 6.544 | 6.445 | 6.477 | 483,272 | -0.04(-0.68%) |
Jun 08, 2022 | 6.611 | 6.611 | 6.512 | 6.521 | 622,893 | -0.11(-1.62%) |
Jun 07, 2022 | 6.495 | 6.660 | 6.490 | 6.629 | 665,284 | +0.07(+1.09%) |
Jun 06, 2022 | 6.566 | 6.624 | 6.486 | 6.557 | 584,591 | +0.09(+1.38%) |
Jun 03, 2022 | 6.459 | 6.539 | 6.432 | 6.468 | 561,060 | +0.01(+0.14%) |
Jun 02, 2022 | 6.423 | 6.495 | 6.396 | 6.459 | 731,030 | +0.08(+1.26%) |
Jun 01, 2022 | 6.673 | 6.691 | 6.361 | 6.378 | 1,169,839 | -0.36(-5.31%) |
May 31, 2022 | 6.646 | 6.754 | 6.495 | 6.736 | 1,759,087 | +0.08(+1.21%) |
May 27, 2022 | 6.584 | 6.709 | 6.584 | 6.655 | 386,406 | +0.11(+1.64%) |
May 26, 2022 | 6.459 | 6.588 | 6.405 | 6.548 | 492,295 | +0.14(+2.16%) |
May 25, 2022 | 6.339 | 6.454 | 6.312 | 6.410 | 628,056 | +0.06(+0.97%) |
May 24, 2022 | 6.268 | 6.357 | 6.198 | 6.348 | 654,697 | +0.04(+0.70%) |
May 23, 2022 | 6.339 | 6.410 | 6.268 | 6.304 | 469,675 | +0.04(+0.56%) |
May 20, 2022 | 6.454 | 6.463 | 6.206 | 6.268 | 604,683 | -0.13(-2.07%) |
May 19, 2022 | 6.392 | 6.480 | 6.352 | 6.401 | 552,198 | -0.04(-0.69%) |
May 18, 2022 | 6.657 | 6.710 | 6.410 | 6.445 | 582,041 | -0.27(-4.08%) |
May 17, 2022 | 6.604 | 6.728 | 6.604 | 6.719 | 632,406 | +0.20(+3.12%) |
May 16, 2022 | 6.454 | 6.559 | 6.419 | 6.516 | 655,778 | +0.02(+0.27%) |
May 13, 2022 | 6.383 | 6.569 | 6.361 | 6.498 | 673,956 | +0.11(+1.80%) |
May 12, 2022 | 6.277 | 6.410 | 6.202 | 6.383 | 1,072,293 | +0.11(+1.69%) |
May 11, 2022 | 6.339 | 6.432 | 6.259 | 6.277 | 762,024 | +0.00(+0.00%) |
May 10, 2022 | 6.374 | 6.445 | 6.162 | 6.277 | 964,449 | -0.06(-0.98%) |
May 09, 2022 | 6.233 | 6.410 | 6.228 | 6.339 | 1,393,593 | +0.04(+0.70%) |
May 06, 2022 | 6.410 | 6.463 | 6.242 | 6.295 | 971,291 | -0.11(-1.66%) |
May 05, 2022 | 6.366 | 6.450 | 6.264 | 6.401 | 1,234,795 | -0.05(-0.82%) |
May 04, 2022 | 6.295 | 6.507 | 6.295 | 6.454 | 938,972 | +0.13(+2.10%) |
May 03, 2022 | 6.348 | 6.419 | 6.304 | 6.321 | 736,882 | +0.00(+0.00%) |
May 02, 2022 | 6.498 | 6.551 | 6.237 | 6.321 | 976,233 | -0.16(-2.46%) |
Apr 29, 2022 | 6.666 | 6.701 | 6.445 | 6.480 | 984,878 | -0.27(-3.93%) |
Apr 28, 2022 | 6.666 | 6.821 | 6.534 | 6.746 | 817,607 | +0.19(+2.83%) |
Apr 27, 2022 | 6.701 | 6.763 | 6.401 | 6.560 | 887,352 | -0.18(-2.62%) |
Apr 26, 2022 | 6.825 | 6.892 | 6.719 | 6.737 | 615,371 | -0.19(-2.68%) |
Apr 25, 2022 | 6.878 | 6.945 | 6.728 | 6.923 | 818,184 | +0.04(+0.51%) |
Apr 22, 2022 | 6.949 | 6.964 | 6.865 | 6.887 | 358,055 | -0.06(-0.89%) |
Apr 21, 2022 | 6.958 | 7.077 | 6.923 | 6.949 | 642,288 | +0.05(+0.77%) |
Apr 20, 2022 | 6.940 | 7.011 | 6.861 | 6.896 | 336,004 | +0.03(+0.39%) |
Apr 19, 2022 | 6.746 | 6.931 | 6.746 | 6.869 | 384,144 | +0.19(+2.78%) |
Apr 18, 2022 | 6.790 | 6.847 | 6.640 | 6.684 | 665,756 | -0.11(-1.56%) |
Apr 14, 2022 | 6.843 | 6.951 | 6.781 | 6.790 | 671,536 | -0.02(-0.26%) |
Apr 13, 2022 | 6.825 | 6.878 | 6.781 | 6.808 | 660,511 | +0.00(+0.00%) |
Apr 12, 2022 | 6.843 | 6.958 | 6.799 | 6.808 | 681,338 | -0.01(-0.13%) |
Apr 11, 2022 | 6.887 | 7.029 | 6.790 | 6.816 | 426,736 | -0.04(-0.52%) |
Apr 08, 2022 | 6.781 | 6.905 | 6.737 | 6.852 | 491,364 | +0.07(+1.04%) |
Apr 07, 2022 | 6.984 | 6.984 | 6.772 | 6.781 | 526,766 | -0.20(-2.91%) |
Apr 06, 2022 | 6.958 | 7.015 | 6.808 | 6.984 | 748,853 | +0.03(+0.38%) |
Apr 05, 2022 | 7.108 | 7.210 | 6.949 | 6.958 | 539,302 | -0.16(-2.24%) |
Apr 04, 2022 | 7.117 | 7.126 | 6.940 | 7.117 | 518,926 | +0.01(+0.12%) |
Apr 01, 2022 | 7.108 | 7.121 | 6.976 | 7.108 | 1,180,058 | +0.04(+0.50%) |
Mar 31, 2022 | 7.223 | 7.258 | 7.037 | 7.073 | 658,430 | -0.15(-2.08%) |
Mar 30, 2022 | 7.356 | 7.400 | 7.214 | 7.223 | 624,892 | -0.15(-2.04%) |
Mar 29, 2022 | 7.320 | 7.409 | 7.285 | 7.373 | 499,538 | +0.13(+1.83%) |
Mar 28, 2022 | 7.223 | 7.250 | 7.121 | 7.241 | 447,916 | +0.00(+0.00%) |
Mar 25, 2022 | 7.232 | 7.325 | 7.205 | 7.241 | 426,689 | +0.00(+0.00%) |
Mar 24, 2022 | 7.223 | 7.298 | 7.107 | 7.241 | 726,470 | +0.06(+0.86%) |
Mar 23, 2022 | 7.329 | 7.356 | 7.161 | 7.179 | 616,287 | -0.16(-2.17%) |
Mar 22, 2022 | 7.453 | 7.515 | 7.316 | 7.338 | 730,168 | -0.06(-0.84%) |
Mar 21, 2022 | 7.338 | 7.479 | 7.334 | 7.400 | 446,733 | +0.05(+0.72%) |
Mar 18, 2022 | 7.373 | 7.409 | 7.294 | 7.347 | 1,200,112 | -0.04(-0.48%) |
Mar 17, 2022 | 7.338 | 7.413 | 7.276 | 7.382 | 371,829 | -0.02(-0.30%) |
Mar 16, 2022 | 7.290 | 7.439 | 7.264 | 7.404 | 844,887 | +0.17(+2.30%) |
Mar 15, 2022 | 7.264 | 7.334 | 7.150 | 7.238 | 397,709 | -0.01(-0.12%) |
Mar 14, 2022 | 7.352 | 7.361 | 7.185 | 7.247 | 521,527 | -0.02(-0.24%) |
Mar 11, 2022 | 7.361 | 7.387 | 7.247 | 7.264 | 557,410 | -0.03(-0.36%) |
Mar 10, 2022 | 7.247 | 7.369 | 7.185 | 7.290 | 616,971 | -0.09(-1.19%) |
Mar 09, 2022 | 7.448 | 7.478 | 7.343 | 7.378 | 560,714 | +0.08(+1.08%) |
Mar 08, 2022 | 7.317 | 7.492 | 7.229 | 7.299 | 675,638 | +0.04(+0.60%) |
Mar 07, 2022 | 7.580 | 7.580 | 7.255 | 7.255 | 995,176 | -0.31(-4.06%) |
Mar 04, 2022 | 7.518 | 7.667 | 7.483 | 7.562 | 462,145 | -0.11(-1.37%) |
Mar 03, 2022 | 7.501 | 7.689 | 7.457 | 7.667 | 765,332 | +0.19(+2.58%) |
Mar 02, 2022 | 7.273 | 7.562 | 7.255 | 7.474 | 1,055,621 | +0.24(+3.27%) |
Mar 01, 2022 | 7.527 | 7.527 | 7.085 | 7.238 | 1,541,382 | -0.30(-3.95%) |
Feb 28, 2022 | 7.527 | 7.628 | 7.457 | 7.536 | 721,869 | -0.11(-1.38%) |
Feb 25, 2022 | 7.422 | 7.689 | 7.466 | 7.641 | 852,186 | +0.23(+3.07%) |
Feb 24, 2022 | 7.448 | 7.527 | 7.203 | 7.413 | 1,042,379 | -0.12(-1.63%) |
Feb 23, 2022 | 7.641 | 7.667 | 7.501 | 7.536 | 769,041 | -0.06(-0.81%) |
Feb 22, 2022 | 7.799 | 7.842 | 7.562 | 7.597 | 850,489 | -0.26(-3.34%) |
Feb 18, 2022 | 7.860 | 0 | +0.07(+0.90%) | |||
Feb 17, 2022 | 7.641 | 7.816 | 7.580 | 7.790 | 1,199,627 | +0.06(+0.79%) |
Feb 16, 2022 | 7.580 | 7.825 | 7.448 | 7.729 | 1,148,224 | +0.35(+4.75%) |
Feb 15, 2022 | 7.238 | 7.404 | 7.207 | 7.378 | 682,872 | +0.25(+3.44%) |
Feb 14, 2022 | 7.063 | 7.168 | 7.023 | 7.133 | 630,502 | +0.05(+0.74%) |
Feb 11, 2022 | 6.984 | 7.194 | 6.949 | 7.080 | 516,980 | +0.13(+1.89%) |
Feb 10, 2022 | 6.992 | 7.098 | 6.892 | 6.949 | 681,600 | -0.11(-1.61%) |
Feb 09, 2022 | 7.124 | 7.194 | 7.036 | 7.063 | 590,203 | -0.04(-0.62%) |
Feb 08, 2022 | 7.001 | 7.106 | 6.988 | 7.106 | 587,789 | +0.12(+1.76%) |
Feb 07, 2022 | 7.010 | 7.054 | 6.949 | 6.984 | 339,329 | -0.03(-0.38%) |
Feb 04, 2022 | 6.949 | 7.054 | 6.813 | 7.010 | 489,383 | -0.01(-0.12%) |
Feb 03, 2022 | 7.010 | 6.966 | 7.019 | 401,959 | -0.02(-0.25%) | |
Feb 02, 2022 | 7.159 | 7.207 | 7.010 | 7.036 | 456,798 | -0.11(-1.47%) |
Feb 01, 2022 | 7.133 | 7.185 | 7.019 | 7.141 | 513,901 | +0.01(+0.12%) |
Jan 31, 2022 | 6.979 | 7.137 | 7.133 | 938,664 | +0.17(+2.39%) | |
Jan 28, 2022 | 7.010 | 7.010 | 6.835 | 6.966 | 711,088 | +0.01(+0.13%) |
Jan 27, 2022 | 7.212 | 7.352 | 6.949 | 6.957 | 430,708 | -0.20(-2.82%) |
Jan 26, 2022 | 7.334 | 7.369 | 7.019 | 7.159 | 655,544 | -0.08(-1.09%) |
Jan 25, 2022 | 7.106 | 7.273 | 6.971 | 7.238 | 571,721 | +0.04(+0.61%) |
Jan 24, 2022 | 6.957 | 7.212 | 6.896 | 7.194 | 668,007 | +0.20(+2.88%) |
Jan 21, 2022 | 7.001 | 7.141 | 6.931 | 6.992 | 554,976 | -0.03(-0.37%) |
Jan 20, 2022 | 7.334 | 7.368 | 6.984 | 7.019 | 529,107 | -0.32(-4.30%) |
Jan 19, 2022 | 7.343 | 7.422 | 7.212 | 7.334 | 456,260 | +0.01(+0.12%) |
Jan 18, 2022 | 7.439 | 7.474 | 7.290 | 7.325 | 449,215 | -0.13(-1.76%) |
Jan 14, 2022 | 7.457 | 0 | +0.23(+3.15%) | |||
Jan 13, 2022 | 7.141 | 7.260 | 7.080 | 7.229 | 564,089 | +0.14(+1.98%) |
Jan 12, 2022 | 7.220 | 7.220 | 7.071 | 7.089 | 497,026 | -0.08(-1.10%) |
Jan 11, 2022 | 7.203 | 7.203 | 7.133 | 7.168 | 484,523 | -0.03(-0.37%) |
Jan 10, 2022 | 7.255 | 7.290 | 7.150 | 7.194 | 376,456 | -0.08(-1.08%) |
Jan 07, 2022 | 7.325 | 7.369 | 7.220 | 7.273 | 319,375 | -0.07(-0.95%) |
Jan 06, 2022 | 7.378 | 7.466 | 7.290 | 7.343 | 314,227 | -0.04(-0.48%) |
Jan 05, 2022 | 7.378 | 7.509 | 7.352 | 7.378 | 395,363 | +0.05(+0.72%) |
Jan 04, 2022 | 7.334 | 7.466 | 7.317 | 7.325 | 433,669 | +0.06(+0.84%) |
Jan 03, 2022 | 7.264 | 7.378 | 7.247 | 7.264 | 352,444 | +0.03(+0.36%) |
Dec 31, 2021 | 7.247 | 7.277 | 7.177 | 7.238 | 265,058 | +0.01(+0.12%) |
Dec 30, 2021 | 7.273 | 7.352 | 7.220 | 7.229 | 384,300 | -0.04(-0.60%) |
Dec 29, 2021 | 7.212 | 7.325 | 7.185 | 7.273 | 548,311 | +0.09(+1.22%) |
Dec 28, 2021 | 7.106 | 7.264 | 7.106 | 7.185 | 426,988 | +0.06(+0.86%) |
Dec 27, 2021 | 7.045 | 7.141 | 6.992 | 7.124 | 357,803 | +0.07(+0.99%) |
Dec 23, 2021 | 7.089 | 7.159 | 7.036 | 7.054 | 565,602 | +0.03(+0.37%) |
Dec 22, 2021 | 7.019 | 7.089 | 6.922 | 7.028 | 482,035 | +0.01(+0.12%) |
Dec 21, 2021 | 6.914 | 7.133 | 6.914 | 7.019 | 773,478 | +0.19(+2.82%) |
Dec 20, 2021 | 7.010 | 7.010 | 6.642 | 6.826 | 1,044,710 | -0.29(-4.06%) |
Dec 17, 2021 | 7.141 | 7.290 | 7.089 | 7.115 | 782,323 | -0.06(-0.85%) |
Dec 16, 2021 | 7.229 | 7.308 | 7.168 | 7.177 | 445,041 | +0.03(+0.37%) |
Dec 15, 2021 | 7.054 | 7.177 | 6.918 | 7.150 | 756,688 | +0.13(+1.87%) |
Dec 14, 2021 | 7.098 | 7.238 | 6.979 | 7.019 | 760,462 | -0.09(-1.23%) |
Dec 13, 2021 | 7.177 | 7.255 | 7.089 | 7.106 | 456,493 | -0.11(-1.46%) |
Dec 10, 2021 | 7.396 | 7.404 | 7.212 | 7.212 | 395,562 | -0.17(-2.26%) |
Dec 09, 2021 | 7.361 | 7.422 | 7.299 | 7.378 | 583,296 | -0.05(-0.71%) |
Dec 08, 2021 | 7.448 | 7.509 | 7.417 | 7.431 | 529,248 | -0.04(-0.47%) |
Dec 07, 2021 | 7.501 | 7.623 | 7.431 | 7.466 | 402,052 | +0.00(+0.00%) |
Dec 06, 2021 | 7.439 | 7.571 | 7.378 | 7.466 | 682,340 | +0.17(+2.28%) |
Dec 03, 2021 | 7.334 | 7.361 | 7.177 | 7.299 | 740,144 | +0.04(+0.48%) |
Dec 02, 2021 | 7.071 | 7.317 | 7.036 | 7.264 | 555,564 | +0.27(+3.88%) |