Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.930 | 10.11 | 9.747 | 10.11 | 4,514,495 | +0.21(+2.16%) |
Nov 29, 2022 | 9.904 | 9.912 | 9.796 | 9.895 | 1,980,993 | +0.11(+1.09%) |
Nov 28, 2022 | 9.689 | 9.921 | 9.645 | 9.788 | 2,625,778 | -0.08(-0.81%) |
Nov 25, 2022 | 9.859 | 9.935 | 9.814 | 9.868 | 936,171 | +0.04(+0.36%) |
Nov 23, 2022 | 9.814 | 9.939 | 9.779 | 9.832 | 2,627,339 | -0.08(-0.81%) |
Nov 22, 2022 | 9.627 | 9.966 | 9.573 | 9.912 | 4,211,279 | +0.42(+4.42%) |
Nov 21, 2022 | 9.645 | 9.649 | 9.368 | 9.493 | 3,973,632 | -0.28(-2.83%) |
Nov 18, 2022 | 9.680 | 9.770 | 9.600 | 9.770 | 2,118,436 | +0.04(+0.37%) |
Nov 17, 2022 | 9.779 | 9.814 | 9.654 | 9.734 | 2,987,145 | -0.17(-1.71%) |
Nov 16, 2022 | 9.904 | 9.935 | 9.743 | 9.904 | 3,108,133 | -0.09(-0.89%) |
Nov 15, 2022 | 9.975 | 10.04 | 9.863 | 9.993 | 2,198,537 | +0.09(+0.90%) |
Nov 14, 2022 | 9.957 | 10.10 | 9.895 | 9.904 | 2,489,970 | -0.07(-0.72%) |
Nov 11, 2022 | 10.04 | 10.14 | 9.877 | 9.975 | 4,311,696 | +0.02(+0.18%) |
Nov 10, 2022 | 9.743 | 9.966 | 9.637 | 9.957 | 4,078,138 | +0.46(+4.79%) |
Nov 09, 2022 | 9.779 | 9.779 | 9.435 | 9.502 | 3,499,715 | -0.36(-3.62%) |
Nov 08, 2022 | 9.912 | 9.926 | 9.752 | 9.859 | 1,991,173 | -0.02(-0.18%) |
Nov 07, 2022 | 9.814 | 9.895 | 9.743 | 9.877 | 3,641,597 | +0.16(+1.65%) |
Nov 04, 2022 | 9.761 | 9.814 | 9.564 | 9.716 | 4,172,703 | +0.06(+0.65%) |
Nov 03, 2022 | 9.440 | 9.689 | 9.382 | 9.654 | 1,762,233 | +0.13(+1.41%) |
Nov 02, 2022 | 9.716 | 9.484 | 9.520 | 2,394,494 | -0.18(-1.84%) | |
Nov 01, 2022 | 9.600 | 9.770 | 9.569 | 9.698 | 2,945,285 | +0.20(+2.07%) |
Oct 31, 2022 | 9.368 | 9.562 | 9.297 | 9.502 | 2,758,782 | +0.14(+1.53%) |
Oct 28, 2022 | 9.261 | 9.377 | 9.121 | 9.359 | 2,836,020 | +0.18(+1.94%) |
Oct 27, 2022 | 9.234 | 9.431 | 9.092 | 9.181 | 3,117,025 | -0.01(-0.10%) |
Oct 26, 2022 | 9.145 | 9.261 | 9.087 | 9.190 | 3,347,067 | +0.05(+0.59%) |
Oct 25, 2022 | 8.949 | 9.136 | 8.806 | 9.136 | 3,393,952 | +0.20(+2.25%) |
Oct 24, 2022 | 9.049 | 9.088 | 8.905 | 8.935 | 4,558,157 | -0.06(-0.68%) |
Oct 21, 2022 | 8.892 | 9.005 | 8.726 | 8.997 | 4,209,929 | +0.13(+1.48%) |
Oct 20, 2022 | 9.014 | 9.066 | 8.778 | 8.866 | 3,979,018 | -0.17(-1.93%) |
Oct 19, 2022 | 8.901 | 9.049 | 8.861 | 9.040 | 2,715,554 | +0.10(+1.17%) |
Oct 18, 2022 | 8.944 | 9.189 | 8.831 | 8.935 | 4,675,717 | +0.08(+0.89%) |
Oct 17, 2022 | 8.682 | 8.896 | 8.665 | 8.857 | 3,914,475 | +0.31(+3.68%) |
Oct 14, 2022 | 8.796 | 8.874 | 8.525 | 8.543 | 3,705,760 | -0.27(-3.07%) |
Oct 13, 2022 | 8.517 | 8.857 | 8.451 | 8.813 | 3,826,788 | +0.19(+2.23%) |
Oct 12, 2022 | 8.552 | 8.678 | 8.451 | 8.621 | 2,117,962 | +0.03(+0.30%) |
Oct 11, 2022 | 8.351 | 8.648 | 8.294 | 8.595 | 2,516,808 | +0.18(+2.18%) |
Oct 10, 2022 | 8.534 | 8.709 | 8.403 | 8.412 | 2,208,006 | -0.12(-1.43%) |
Oct 07, 2022 | 8.560 | 8.652 | 8.482 | 8.534 | 2,578,719 | -0.07(-0.81%) |
Oct 06, 2022 | 8.543 | 8.709 | 8.517 | 8.604 | 1,772,837 | -0.01(-0.10%) |
Oct 05, 2022 | 8.569 | 8.630 | 8.394 | 8.613 | 3,167,135 | -0.02(-0.20%) |
Oct 04, 2022 | 8.412 | 8.639 | 8.360 | 8.630 | 4,236,200 | +0.36(+4.32%) |
Oct 03, 2022 | 8.237 | 8.338 | 8.128 | 8.272 | 3,204,805 | +0.26(+3.27%) |
Sep 30, 2022 | 7.984 | 8.076 | 7.915 | 8.011 | 4,658,243 | -0.03(-0.33%) |
Sep 29, 2022 | 8.045 | 8.080 | 7.757 | 8.037 | 3,540,365 | -0.10(-1.29%) |
Sep 28, 2022 | 7.757 | 8.168 | 7.705 | 8.141 | 3,983,836 | +0.41(+5.30%) |
Sep 27, 2022 | 7.853 | 7.958 | 7.679 | 7.731 | 4,434,679 | +0.01(+0.11%) |
Sep 26, 2022 | 7.897 | 7.941 | 7.723 | 7.723 | 6,516,444 | -0.19(-2.43%) |
Sep 23, 2022 | 8.237 | 8.237 | 7.714 | 7.915 | 7,333,419 | -0.53(-6.30%) |
Sep 22, 2022 | 8.752 | 8.778 | 8.438 | 8.447 | 2,967,033 | -0.24(-2.71%) |
Sep 21, 2022 | 8.848 | 8.944 | 8.674 | 8.682 | 2,609,897 | -0.06(-0.70%) |
Sep 20, 2022 | 8.761 | 8.813 | 8.682 | 8.744 | 2,836,097 | -0.09(-0.99%) |
Sep 19, 2022 | 8.586 | 8.848 | 8.578 | 8.831 | 2,375,588 | +0.04(+0.50%) |
Sep 16, 2022 | 9.005 | 9.031 | 8.674 | 8.787 | 11,286,175 | -0.26(-2.89%) |
Sep 15, 2022 | 8.970 | 9.210 | 8.944 | 9.049 | 4,518,615 | -0.06(-0.67%) |
Sep 14, 2022 | 8.866 | 9.110 | 8.831 | 9.110 | 3,922,410 | +0.35(+3.98%) |
Sep 13, 2022 | 8.935 | 9.031 | 8.752 | 8.761 | 3,184,948 | -0.31(-3.37%) |
Sep 12, 2022 | 9.005 | 9.127 | 8.909 | 9.066 | 3,907,225 | +0.20(+2.26%) |
Sep 09, 2022 | 8.726 | 8.883 | 8.656 | 8.866 | 2,756,798 | +0.30(+3.46%) |
Sep 08, 2022 | 8.543 | 8.608 | 8.464 | 8.569 | 2,706,693 | +0.00(+0.00%) |
Sep 07, 2022 | 8.394 | 8.604 | 8.338 | 8.569 | 3,305,391 | +0.10(+1.24%) |
Sep 06, 2022 | 8.752 | 8.774 | 8.464 | 8.464 | 4,552,161 | -0.23(-2.61%) |
Sep 02, 2022 | 8.813 | 8.866 | 8.665 | 8.691 | 3,283,980 | +0.02(+0.20%) |
Sep 01, 2022 | 8.700 | 8.744 | 8.473 | 8.674 | 5,828,741 | -0.11(-1.29%) |
Aug 31, 2022 | 8.744 | 8.970 | 8.674 | 8.787 | 6,150,010 | -0.06(-0.69%) |
Aug 30, 2022 | 9.136 | 9.145 | 8.839 | 8.848 | 3,296,484 | -0.36(-3.89%) |
Aug 29, 2022 | 9.101 | 9.315 | 9.058 | 9.206 | 2,072,525 | +0.05(+0.57%) |
Aug 26, 2022 | 9.389 | 9.389 | 9.149 | 9.154 | 2,315,634 | -0.22(-2.33%) |
Aug 25, 2022 | 9.354 | 9.407 | 9.293 | 9.372 | 1,709,132 | +0.07(+0.75%) |
Aug 24, 2022 | 9.206 | 9.337 | 9.158 | 9.302 | 1,918,876 | +0.10(+1.04%) |
Aug 23, 2022 | 9.119 | 9.354 | 9.101 | 9.206 | 3,554,619 | +0.17(+1.83%) |
Aug 22, 2022 | 8.944 | 9.119 | 8.922 | 9.040 | 2,986,270 | +0.01(+0.10%) |
Aug 19, 2022 | 9.040 | 9.119 | 9.014 | 9.031 | 1,518,570 | -0.09(-0.96%) |
Aug 18, 2022 | 9.058 | 9.136 | 8.997 | 9.119 | 2,071,914 | +0.11(+1.26%) |
Aug 17, 2022 | 9.058 | 9.093 | 8.914 | 9.005 | 1,547,553 | -0.08(-0.86%) |
Aug 16, 2022 | 8.988 | 9.136 | 8.988 | 9.084 | 2,818,360 | +0.13(+1.46%) |
Aug 15, 2022 | 8.866 | 8.988 | 8.770 | 8.953 | 2,498,153 | -0.15(-1.63%) |
Aug 12, 2022 | 9.084 | 9.127 | 8.983 | 9.101 | 1,796,232 | +0.04(+0.48%) |
Aug 11, 2022 | 8.874 | 9.132 | 8.866 | 9.058 | 3,295,292 | +0.26(+2.98%) |
Aug 10, 2022 | 8.726 | 8.866 | 8.665 | 8.796 | 5,517,486 | +0.18(+2.13%) |
Aug 09, 2022 | 8.517 | 8.621 | 8.495 | 8.613 | 2,436,580 | +0.12(+1.44%) |
Aug 08, 2022 | 8.499 | 8.656 | 8.451 | 8.490 | 3,348,594 | +0.01(+0.10%) |
Aug 05, 2022 | 8.298 | 8.560 | 8.246 | 8.482 | 3,091,016 | +0.08(+0.93%) |
Aug 04, 2022 | 8.700 | 8.735 | 8.394 | 8.403 | 3,568,936 | -0.34(-3.89%) |
Aug 03, 2022 | 8.866 | 8.866 | 8.613 | 8.744 | 2,243,841 | -0.03(-0.30%) |
Aug 02, 2022 | 8.805 | 8.866 | 8.730 | 8.770 | 3,530,836 | +0.01(+0.10%) |
Aug 01, 2022 | 8.682 | 8.774 | 8.569 | 8.761 | 2,816,361 | -0.02(-0.20%) |
Jul 29, 2022 | 8.700 | 8.896 | 8.674 | 8.778 | 4,600,123 | +0.18(+2.13%) |
Jul 28, 2022 | 8.613 | 8.682 | 8.312 | 8.595 | 5,350,720 | +0.00(+0.00%) |
Jul 27, 2022 | 8.534 | 8.717 | 8.464 | 8.595 | 7,816,866 | +0.08(+0.92%) |
Jul 26, 2022 | 8.508 | 8.604 | 8.352 | 8.517 | 4,644,190 | +0.03(+0.36%) |
Jul 25, 2022 | 8.298 | 8.503 | 8.196 | 8.486 | 5,692,101 | +0.26(+3.11%) |
Jul 22, 2022 | 8.358 | 8.414 | 8.171 | 8.230 | 2,850,210 | -0.09(-1.03%) |
Jul 21, 2022 | 8.273 | 8.328 | 8.102 | 8.316 | 3,358,597 | -0.13(-1.52%) |
Jul 20, 2022 | 8.401 | 8.507 | 8.290 | 8.443 | 3,735,540 | -0.04(-0.50%) |
Jul 19, 2022 | 8.213 | 8.512 | 8.179 | 8.486 | 4,681,988 | +0.34(+4.19%) |
Jul 18, 2022 | 8.085 | 8.222 | 8.017 | 8.145 | 4,863,536 | +0.25(+3.13%) |
Jul 15, 2022 | 7.957 | 8.043 | 7.817 | 7.898 | 3,580,761 | +0.00(+0.00%) |
Jul 14, 2022 | 7.667 | 7.915 | 7.586 | 7.898 | 3,575,815 | +0.04(+0.54%) |
Jul 13, 2022 | 7.599 | 7.940 | 7.591 | 7.855 | 3,585,039 | +0.15(+1.99%) |
Jul 12, 2022 | 7.770 | 7.846 | 7.612 | 7.701 | 4,724,840 | -0.23(-2.90%) |
Jul 11, 2022 | 7.889 | 7.966 | 7.761 | 7.932 | 3,874,275 | -0.01(-0.11%) |
Jul 08, 2022 | 8.043 | 8.077 | 7.834 | 7.940 | 3,863,938 | -0.03(-0.43%) |
Jul 07, 2022 | 7.710 | 8.000 | 7.701 | 7.974 | 4,381,319 | +0.38(+4.94%) |
Jul 06, 2022 | 7.565 | 7.701 | 7.301 | 7.599 | 8,599,763 | -0.09(-1.11%) |
Jul 05, 2022 | 7.710 | 7.778 | 7.386 | 7.684 | 6,826,849 | -0.20(-2.59%) |
Jul 01, 2022 | 7.718 | 7.906 | 7.538 | 7.889 | 5,976,469 | +0.17(+2.21%) |
Jun 30, 2022 | 7.718 | 7.795 | 7.560 | 7.718 | 9,222,967 | -0.16(-2.06%) |
Jun 29, 2022 | 8.205 | 8.213 | 7.838 | 7.881 | 3,232,410 | -0.22(-2.74%) |
Jun 28, 2022 | 8.230 | 8.337 | 8.034 | 8.102 | 4,424,555 | +0.03(+0.32%) |
Jun 27, 2022 | 8.034 | 8.158 | 7.974 | 8.077 | 3,617,456 | +0.14(+1.72%) |
Jun 24, 2022 | 7.804 | 8.068 | 7.770 | 7.940 | 7,420,066 | +0.26(+3.44%) |
Jun 23, 2022 | 7.846 | 7.898 | 7.471 | 7.676 | 8,310,540 | -0.14(-1.75%) |
Jun 22, 2022 | 7.795 | 7.949 | 7.624 | 7.812 | 7,924,346 | -0.31(-3.78%) |
Jun 21, 2022 | 7.889 | 8.247 | 7.881 | 8.119 | 4,283,419 | +0.36(+4.62%) |
Jun 17, 2022 | 8.094 | 8.179 | 7.629 | 7.761 | 8,937,932 | -0.32(-4.01%) |
Jun 16, 2022 | 8.213 | 8.230 | 7.970 | 8.085 | 8,667,415 | -0.33(-3.95%) |
Jun 15, 2022 | 8.469 | 8.576 | 8.256 | 8.418 | 5,048,910 | -0.04(-0.50%) |
Jun 14, 2022 | 8.716 | 8.785 | 8.320 | 8.460 | 4,287,524 | -0.15(-1.78%) |
Jun 13, 2022 | 8.895 | 8.921 | 8.533 | 8.614 | 3,589,602 | -0.55(-6.05%) |
Jun 10, 2022 | 9.279 | 9.288 | 9.036 | 9.168 | 2,472,181 | -0.16(-1.74%) |
Jun 09, 2022 | 9.475 | 9.518 | 9.330 | 9.330 | 1,932,595 | -0.20(-2.15%) |
Jun 08, 2022 | 9.723 | 9.772 | 9.463 | 9.535 | 2,857,153 | -0.20(-2.02%) |
Jun 07, 2022 | 9.501 | 9.731 | 9.454 | 9.731 | 3,516,062 | +0.22(+2.33%) |
Jun 06, 2022 | 9.561 | 9.578 | 9.437 | 9.510 | 2,388,830 | +0.08(+0.81%) |
Jun 03, 2022 | 9.382 | 9.484 | 9.279 | 9.433 | 3,062,059 | +0.03(+0.36%) |
Jun 02, 2022 | 9.484 | 9.561 | 9.296 | 9.399 | 3,438,827 | -0.12(-1.25%) |
Jun 01, 2022 | 9.347 | 9.582 | 9.245 | 9.518 | 4,444,383 | +0.26(+2.76%) |
May 31, 2022 | 9.399 | 9.458 | 9.139 | 9.262 | 5,178,142 | -0.07(-0.73%) |
May 27, 2022 | 9.126 | 9.377 | 9.092 | 9.330 | 2,907,023 | +0.20(+2.24%) |
May 26, 2022 | 9.006 | 9.271 | 8.972 | 9.126 | 4,450,818 | +0.19(+2.10%) |
May 25, 2022 | 8.887 | 9.028 | 8.836 | 8.938 | 3,619,234 | +0.10(+1.16%) |
May 24, 2022 | 8.759 | 8.836 | 8.580 | 8.836 | 4,624,051 | +0.02(+0.19%) |
May 23, 2022 | 8.725 | 8.870 | 8.669 | 8.819 | 3,075,958 | +0.10(+1.17%) |
May 20, 2022 | 8.657 | 8.725 | 8.435 | 8.716 | 4,044,478 | +0.11(+1.29%) |
May 19, 2022 | 8.631 | 8.785 | 8.554 | 8.605 | 4,985,465 | -0.19(-2.13%) |
May 18, 2022 | 9.092 | 9.109 | 8.674 | 8.793 | 3,877,894 | -0.26(-2.92%) |
May 17, 2022 | 8.938 | 9.079 | 8.823 | 9.058 | 2,497,492 | +0.28(+3.21%) |
May 16, 2022 | 8.733 | 8.878 | 8.691 | 8.776 | 2,905,132 | +0.09(+0.98%) |
May 13, 2022 | 8.495 | 8.776 | 8.478 | 8.691 | 3,656,414 | +0.41(+4.94%) |
May 12, 2022 | 8.358 | 8.482 | 8.162 | 8.281 | 5,593,793 | -0.10(-1.22%) |
May 11, 2022 | 8.580 | 8.904 | 8.375 | 8.384 | 4,102,062 | -0.06(-0.71%) |
May 10, 2022 | 8.537 | 8.682 | 8.213 | 8.443 | 4,057,966 | +0.01(+0.10%) |
May 09, 2022 | 8.904 | 8.913 | 8.422 | 8.435 | 5,713,321 | -0.63(-6.96%) |
May 06, 2022 | 8.981 | 9.100 | 8.750 | 9.066 | 3,008,675 | +0.19(+2.11%) |
May 05, 2022 | 9.220 | 9.249 | 8.750 | 8.878 | 4,952,949 | -0.36(-3.88%) |
May 04, 2022 | 9.126 | 9.262 | 8.934 | 9.237 | 3,830,636 | +0.20(+2.27%) |
May 03, 2022 | 8.657 | 9.096 | 8.657 | 9.032 | 3,037,010 | +0.36(+4.13%) |
May 02, 2022 | 8.691 | 8.797 | 8.478 | 8.674 | 3,767,789 | -0.09(-0.97%) |
Apr 29, 2022 | 9.143 | 9.220 | 8.725 | 8.759 | 3,679,987 | -0.38(-4.11%) |
Apr 28, 2022 | 8.648 | 9.147 | 8.588 | 9.134 | 6,681,680 | +0.65(+7.64%) |
Apr 27, 2022 | 8.418 | 8.593 | 8.365 | 8.486 | 4,964,761 | +0.12(+1.43%) |
Apr 26, 2022 | 8.597 | 8.652 | 8.367 | 8.367 | 8,497,681 | -0.21(-2.44%) |
Apr 25, 2022 | 8.642 | 8.642 | 8.325 | 8.576 | 6,615,840 | -0.23(-2.65%) |
Apr 22, 2022 | 9.176 | 9.176 | 8.788 | 8.809 | 4,322,621 | -0.39(-4.26%) |
Apr 21, 2022 | 9.602 | 9.614 | 9.193 | 9.201 | 3,450,320 | -0.35(-3.67%) |
Apr 20, 2022 | 9.568 | 9.648 | 9.427 | 9.552 | 3,634,553 | +0.03(+0.35%) |
Apr 19, 2022 | 9.385 | 9.552 | 9.264 | 9.518 | 2,651,830 | +0.13(+1.33%) |
Apr 18, 2022 | 9.477 | 9.560 | 9.376 | 9.393 | 2,494,801 | -0.02(-0.18%) |
Apr 14, 2022 | 9.376 | 9.506 | 9.335 | 9.410 | 2,824,618 | +0.03(+0.36%) |
Apr 13, 2022 | 9.218 | 9.389 | 9.151 | 9.376 | 2,746,006 | +0.23(+2.55%) |
Apr 12, 2022 | 9.176 | 9.385 | 9.114 | 9.143 | 3,731,764 | +0.07(+0.74%) |
Apr 11, 2022 | 9.076 | 9.210 | 8.968 | 9.076 | 3,009,430 | -0.02(-0.18%) |
Apr 08, 2022 | 9.034 | 9.135 | 8.972 | 9.093 | 2,997,543 | +0.06(+0.65%) |
Apr 07, 2022 | 9.093 | 9.143 | 8.818 | 9.034 | 4,029,994 | -0.09(-1.01%) |
Apr 06, 2022 | 9.026 | 9.168 | 8.859 | 9.126 | 2,858,103 | +0.14(+1.58%) |
Apr 05, 2022 | 9.201 | 9.276 | 8.951 | 8.984 | 4,233,285 | -0.17(-1.82%) |
Apr 04, 2022 | 9.118 | 9.230 | 9.005 | 9.151 | 2,642,378 | +0.06(+0.64%) |
Apr 01, 2022 | 9.093 | 9.168 | 8.934 | 9.093 | 4,345,666 | +0.03(+0.28%) |
Mar 31, 2022 | 9.160 | 9.289 | 9.059 | 9.068 | 4,062,755 | -0.13(-1.36%) |
Mar 30, 2022 | 9.360 | 9.427 | 9.160 | 9.193 | 2,332,560 | -0.10(-1.08%) |
Mar 29, 2022 | 9.176 | 9.310 | 8.968 | 9.293 | 3,757,328 | +0.01(+0.09%) |
Mar 28, 2022 | 9.427 | 9.435 | 9.247 | 9.285 | 3,289,091 | -0.30(-3.13%) |
Mar 25, 2022 | 9.043 | 9.593 | 9.018 | 9.585 | 6,733,659 | +0.58(+6.49%) |
Mar 24, 2022 | 8.884 | 9.076 | 8.843 | 9.001 | 3,332,589 | +0.16(+1.79%) |
Mar 23, 2022 | 8.784 | 8.884 | 8.717 | 8.843 | 3,125,210 | +0.11(+1.24%) |
Mar 22, 2022 | 8.684 | 8.768 | 8.605 | 8.734 | 2,840,563 | +0.08(+0.87%) |
Mar 21, 2022 | 8.634 | 8.776 | 8.613 | 8.659 | 6,739,768 | +0.08(+0.87%) |
Mar 18, 2022 | 8.442 | 8.584 | 8.409 | 8.584 | 11,440,057 | +0.13(+1.58%) |
Mar 17, 2022 | 8.334 | 8.501 | 8.246 | 8.451 | 6,221,297 | +0.15(+1.81%) |
Mar 16, 2022 | 8.067 | 8.309 | 8.058 | 8.300 | 4,028,386 | +0.23(+2.90%) |
Mar 15, 2022 | 7.925 | 8.125 | 7.804 | 8.067 | 4,242,399 | -0.06(-0.72%) |
Mar 14, 2022 | 8.417 | 8.425 | 7.975 | 8.125 | 6,514,532 | -0.38(-4.51%) |
Mar 11, 2022 | 8.626 | 8.709 | 8.509 | 8.509 | 4,772,969 | -0.17(-1.92%) |
Mar 10, 2022 | 8.609 | 8.709 | 8.492 | 8.676 | 2,875,452 | +0.13(+1.46%) |
Mar 09, 2022 | 8.417 | 8.626 | 8.284 | 8.551 | 4,322,799 | +0.04(+0.49%) |
Mar 08, 2022 | 8.651 | 8.926 | 8.484 | 8.509 | 6,837,808 | -0.01(-0.10%) |
Mar 07, 2022 | 8.584 | 8.780 | 8.436 | 8.517 | 3,561,351 | +0.00(+0.00%) |
Mar 04, 2022 | 8.350 | 8.592 | 8.242 | 8.517 | 3,171,947 | +0.10(+1.19%) |
Mar 03, 2022 | 8.384 | 8.459 | 8.284 | 8.417 | 3,827,082 | +0.04(+0.50%) |
Mar 02, 2022 | 8.300 | 8.451 | 8.250 | 8.375 | 7,069,083 | +0.02(+0.20%) |
Mar 01, 2022 | 8.367 | 8.538 | 8.184 | 8.359 | 5,470,827 | -0.02(-0.20%) |
Feb 28, 2022 | 7.942 | 8.384 | 7.933 | 8.375 | 6,908,663 | +0.36(+4.47%) |
Feb 25, 2022 | 7.833 | 8.171 | 7.992 | 8.017 | 5,984,428 | +0.20(+2.56%) |
Feb 24, 2022 | 7.750 | 7.908 | 7.650 | 7.817 | 4,401,945 | +0.02(+0.21%) |
Feb 23, 2022 | 7.750 | 7.854 | 7.675 | 7.800 | 6,312,175 | +0.10(+1.30%) |
Feb 22, 2022 | 8.192 | 8.209 | 7.641 | 7.700 | 8,972,736 | -0.36(-4.45%) |
Feb 18, 2022 | 8.058 | 0 | +0.13(+1.68%) | |||
Feb 17, 2022 | 8.008 | 8.121 | 7.885 | 7.925 | 9,120,614 | -0.42(-5.00%) |
Feb 16, 2022 | 8.384 | 8.588 | 8.317 | 8.342 | 4,254,280 | -0.03(-0.30%) |
Feb 15, 2022 | 8.267 | 8.384 | 8.200 | 8.367 | 4,450,018 | +0.08(+0.91%) |
Feb 14, 2022 | 8.509 | 8.526 | 8.284 | 8.292 | 3,482,519 | -0.23(-2.74%) |
Feb 11, 2022 | 8.342 | 8.534 | 8.313 | 8.526 | 3,125,334 | +0.21(+2.51%) |
Feb 10, 2022 | 8.425 | 8.551 | 8.275 | 8.317 | 3,101,026 | -0.14(-1.68%) |
Feb 09, 2022 | 8.584 | 8.709 | 8.425 | 8.459 | 3,411,063 | -0.08(-0.88%) |
Feb 08, 2022 | 8.567 | 8.584 | 8.425 | 8.534 | 4,579,999 | -0.03(-0.29%) |
Feb 07, 2022 | 8.676 | 8.734 | 8.534 | 8.559 | 3,756,567 | -0.09(-1.06%) |
Feb 04, 2022 | 8.576 | 8.709 | 8.492 | 8.651 | 3,256,435 | +0.13(+1.47%) |
Feb 03, 2022 | 8.584 | 8.480 | 8.526 | 3,730,210 | -0.13(-1.54%) | |
Feb 02, 2022 | 8.425 | 8.651 | 8.405 | 8.659 | 4,854,238 | +0.27(+3.18%) |
Feb 01, 2022 | 8.259 | 8.421 | 8.167 | 8.392 | 3,641,571 | +0.09(+1.11%) |
Jan 31, 2022 | 7.967 | 8.309 | 8.300 | 7,616,707 | +0.30(+3.75%) | |
Jan 28, 2022 | 8.000 | 8.075 | 7.808 | 8.000 | 3,595,349 | -0.01(-0.10%) |
Jan 27, 2022 | 8.125 | 8.192 | 7.887 | 8.008 | 3,497,210 | +0.04(+0.52%) |
Jan 26, 2022 | 8.067 | 8.192 | 7.887 | 7.967 | 5,508,915 | -0.01(-0.10%) |
Jan 25, 2022 | 7.992 | 8.067 | 7.758 | 7.975 | 7,230,160 | -0.14(-1.70%) |
Jan 24, 2022 | 7.950 | 8.137 | 7.766 | 8.113 | 8,191,905 | +0.02(+0.20%) |
Jan 21, 2022 | 8.145 | 8.194 | 7.986 | 8.096 | 5,331,561 | -0.10(-1.19%) |
Jan 20, 2022 | 8.480 | 8.475 | 8.170 | 8.194 | 3,958,502 | -0.27(-3.18%) |
Jan 19, 2022 | 8.594 | 8.618 | 8.382 | 8.463 | 2,788,597 | -0.10(-1.14%) |
Jan 18, 2022 | 8.765 | 8.818 | 8.480 | 8.561 | 3,848,029 | -0.15(-1.69%) |
Jan 14, 2022 | 8.708 | 0 | +0.13(+1.52%) | |||
Jan 13, 2022 | 8.602 | 8.785 | 8.471 | 8.577 | 3,777,251 | +0.02(+0.19%) |
Jan 12, 2022 | 8.463 | 8.618 | 8.365 | 8.561 | 4,047,006 | +0.14(+1.65%) |
Jan 11, 2022 | 8.357 | 8.431 | 8.096 | 8.422 | 5,002,747 | +0.15(+1.87%) |
Jan 10, 2022 | 8.357 | 8.422 | 8.141 | 8.268 | 3,172,642 | -0.06(-0.69%) |
Jan 07, 2022 | 8.349 | 8.365 | 8.231 | 8.325 | 2,959,763 | +0.01(+0.10%) |
Jan 06, 2022 | 8.251 | 8.414 | 8.129 | 8.316 | 2,942,400 | +0.21(+2.62%) |
Jan 05, 2022 | 8.170 | 8.390 | 8.092 | 8.104 | 5,092,849 | -0.04(-0.50%) |
Jan 04, 2022 | 8.121 | 8.190 | 8.072 | 8.145 | 3,311,284 | +0.08(+1.01%) |
Jan 03, 2022 | 7.917 | 8.141 | 7.904 | 8.064 | 3,321,552 | +0.17(+2.17%) |
Dec 31, 2021 | 7.868 | 7.966 | 7.852 | 7.893 | 2,234,152 | +0.06(+0.73%) |
Dec 30, 2021 | 7.876 | 7.950 | 7.835 | 7.835 | 1,816,899 | -0.02(-0.31%) |
Dec 29, 2021 | 7.974 | 8.007 | 7.819 | 7.860 | 2,546,822 | -0.11(-1.43%) |
Dec 28, 2021 | 8.080 | 8.170 | 7.954 | 7.974 | 2,157,769 | -0.05(-0.61%) |
Dec 27, 2021 | 7.827 | 8.023 | 7.762 | 8.023 | 2,015,097 | +0.20(+2.50%) |
Dec 23, 2021 | 7.819 | 7.884 | 7.770 | 7.827 | 1,927,985 | +0.05(+0.63%) |
Dec 22, 2021 | 7.860 | 7.876 | 7.672 | 7.778 | 2,311,933 | +0.00(+0.00%) |
Dec 21, 2021 | 7.697 | 7.860 | 7.681 | 7.778 | 3,151,811 | +0.17(+2.25%) |
Dec 20, 2021 | 7.721 | 7.721 | 7.477 | 7.607 | 5,384,214 | -0.20(-2.51%) |
Dec 17, 2021 | 7.713 | 7.844 | 7.603 | 7.803 | 8,690,107 | +0.09(+1.16%) |
Dec 16, 2021 | 7.738 | 7.895 | 7.693 | 7.713 | 4,471,900 | +0.06(+0.75%) |
Dec 15, 2021 | 7.575 | 7.721 | 7.395 | 7.656 | 5,205,825 | +0.11(+1.40%) |
Dec 14, 2021 | 7.526 | 7.729 | 7.501 | 7.550 | 7,512,529 | +0.00(+0.00%) |
Dec 13, 2021 | 7.713 | 7.738 | 7.489 | 7.550 | 5,569,526 | -0.24(-3.04%) |
Dec 10, 2021 | 7.958 | 7.958 | 7.652 | 7.787 | 6,644,556 | -0.11(-1.34%) |
Dec 09, 2021 | 8.039 | 8.043 | 7.880 | 7.893 | 3,634,611 | -0.20(-2.42%) |
Dec 08, 2021 | 7.974 | 8.149 | 7.958 | 8.088 | 3,271,560 | +0.12(+1.54%) |
Dec 07, 2021 | 7.893 | 8.093 | 7.844 | 7.966 | 5,289,789 | +0.22(+2.84%) |
Dec 06, 2021 | 7.811 | 7.868 | 7.550 | 7.746 | 6,563,876 | -0.07(-0.84%) |
Dec 03, 2021 | 7.868 | 8.019 | 7.681 | 7.811 | 5,785,990 | -0.08(-1.03%) |
Dec 02, 2021 | 7.770 | 8.029 | 7.713 | 7.893 | 4,160,875 | +0.13(+1.68%) |