Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.470 | 7.580 | 7.310 | 7.550 | 177,754 | +0.07(+0.94%) |
Dec 29, 2022 | 7.390 | 7.580 | 7.250 | 7.480 | 209,169 | +0.25(+3.46%) |
Dec 28, 2022 | 7.650 | 7.650 | 7.200 | 7.230 | 230,161 | -0.30(-3.98%) |
Dec 27, 2022 | 7.380 | 7.640 | 7.250 | 7.530 | 329,608 | +0.37(+5.17%) |
Dec 23, 2022 | 6.870 | 7.160 | 6.860 | 7.160 | 98,296 | +0.29(+4.22%) |
Dec 22, 2022 | 7.000 | 7.080 | 6.680 | 6.870 | 148,748 | -0.16(-2.28%) |
Dec 21, 2022 | 6.980 | 7.115 | 6.830 | 7.030 | 113,652 | +0.15(+2.18%) |
Dec 20, 2022 | 6.630 | 7.080 | 6.630 | 6.880 | 154,532 | +0.20(+2.99%) |
Dec 19, 2022 | 7.030 | 7.050 | 6.605 | 6.680 | 159,695 | -0.35(-4.98%) |
Dec 16, 2022 | 6.840 | 7.140 | 6.710 | 7.030 | 594,713 | +0.32(+4.77%) |
Dec 15, 2022 | 6.900 | 6.920 | 6.700 | 6.710 | 201,325 | -0.22(-3.17%) |
Dec 14, 2022 | 6.830 | 7.040 | 6.740 | 6.930 | 141,252 | -0.01(-0.14%) |
Dec 13, 2022 | 7.010 | 7.090 | 6.870 | 6.940 | 256,283 | +0.07(+1.02%) |
Dec 12, 2022 | 6.730 | 7.030 | 6.715 | 6.870 | 320,203 | +0.21(+3.15%) |
Dec 09, 2022 | 6.680 | 6.830 | 6.611 | 6.660 | 151,789 | -0.05(-0.75%) |
Dec 08, 2022 | 6.950 | 7.100 | 6.660 | 6.710 | 167,370 | -0.02(-0.30%) |
Dec 07, 2022 | 6.770 | 6.870 | 6.630 | 6.730 | 236,213 | -0.02(-0.30%) |
Dec 06, 2022 | 6.910 | 7.030 | 6.700 | 6.750 | 179,611 | -0.17(-2.46%) |
Dec 05, 2022 | 7.270 | 7.350 | 6.910 | 6.920 | 176,287 | -0.28(-3.89%) |
Dec 02, 2022 | 7.160 | 7.250 | 7.110 | 7.200 | 155,356 | +0.04(+0.56%) |
Dec 01, 2022 | 7.360 | 7.390 | 7.150 | 7.160 | 188,571 | -0.07(-0.97%) |
Nov 30, 2022 | 7.360 | 7.432 | 7.205 | 7.230 | 165,630 | -0.15(-2.03%) |
Nov 29, 2022 | 7.350 | 7.480 | 7.270 | 7.380 | 212,216 | +0.02(+0.27%) |
Nov 28, 2022 | 7.610 | 7.620 | 7.325 | 7.360 | 155,482 | -0.31(-4.04%) |
Nov 25, 2022 | 7.710 | 7.790 | 7.650 | 7.670 | 34,430 | -0.05(-0.65%) |
Nov 23, 2022 | 7.650 | 7.849 | 7.620 | 7.720 | 73,447 | -0.05(-0.64%) |
Nov 22, 2022 | 7.690 | 7.850 | 7.560 | 7.770 | 173,434 | +0.23(+3.05%) |
Nov 21, 2022 | 7.600 | 7.610 | 7.250 | 7.540 | 238,360 | -0.19(-2.46%) |
Nov 18, 2022 | 7.700 | 7.790 | 7.450 | 7.730 | 183,202 | +0.07(+0.91%) |
Nov 17, 2022 | 7.550 | 7.720 | 7.450 | 7.660 | 143,318 | -0.05(-0.65%) |
Nov 16, 2022 | 7.740 | 7.784 | 7.620 | 7.710 | 125,507 | -0.07(-0.90%) |
Nov 15, 2022 | 7.780 | 7.930 | 7.713 | 7.780 | 142,994 | +0.07(+0.91%) |
Nov 14, 2022 | 7.790 | 7.919 | 7.560 | 7.710 | 250,522 | -0.15(-1.91%) |
Nov 11, 2022 | 7.960 | 8.100 | 7.740 | 7.860 | 264,013 | +0.04(+0.51%) |
Nov 10, 2022 | 7.410 | 7.975 | 7.366 | 7.820 | 363,343 | +0.34(+4.55%) |
Nov 09, 2022 | 8.530 | 8.540 | 7.410 | 7.480 | 437,345 | -0.94(-11.16%) |
Nov 08, 2022 | 8.390 | 8.470 | 8.200 | 8.420 | 196,941 | +0.09(+1.08%) |
Nov 07, 2022 | 8.490 | 8.500 | 8.080 | 8.330 | 296,388 | +0.18(+2.21%) |
Nov 04, 2022 | 8.380 | 8.490 | 7.950 | 8.150 | 186,941 | +0.06(+0.74%) |
Nov 03, 2022 | 7.860 | 8.160 | 7.790 | 8.090 | 140,179 | +0.18(+2.28%) |
Nov 02, 2022 | 7.830 | 8.320 | 7.770 | 7.910 | 309,994 | +0.02(+0.25%) |
Nov 01, 2022 | 8.000 | 8.000 | 7.850 | 7.890 | 138,905 | +0.00(+0.00%) |
Oct 31, 2022 | 7.730 | 7.970 | 7.730 | 7.890 | 192,745 | +0.11(+1.41%) |
Oct 28, 2022 | 7.400 | 7.780 | 7.360 | 7.780 | 239,806 | +0.38(+5.14%) |
Oct 27, 2022 | 7.900 | 7.900 | 7.390 | 7.400 | 366,313 | -0.44(-5.61%) |
Oct 26, 2022 | 7.730 | 7.974 | 7.650 | 7.840 | 153,211 | +0.00(+0.00%) |
Oct 25, 2022 | 7.910 | 8.000 | 7.660 | 7.840 | 299,008 | -0.09(-1.13%) |
Oct 24, 2022 | 8.010 | 8.080 | 7.880 | 7.930 | 212,731 | -0.04(-0.50%) |
Oct 21, 2022 | 8.040 | 8.040 | 7.712 | 7.970 | 218,403 | +0.07(+0.89%) |
Oct 20, 2022 | 8.060 | 8.242 | 7.850 | 7.900 | 174,325 | -0.13(-1.62%) |
Oct 19, 2022 | 7.680 | 8.040 | 7.640 | 8.030 | 179,867 | +0.32(+4.15%) |
Oct 18, 2022 | 7.970 | 7.970 | 7.460 | 7.710 | 169,716 | -0.03(-0.39%) |
Oct 17, 2022 | 7.790 | 7.900 | 7.625 | 7.740 | 136,035 | +0.28(+3.75%) |
Oct 14, 2022 | 7.770 | 7.860 | 7.340 | 7.460 | 136,165 | -0.49(-6.16%) |
Oct 13, 2022 | 7.530 | 8.000 | 7.522 | 7.950 | 130,629 | +0.28(+3.65%) |
Oct 12, 2022 | 7.450 | 7.725 | 7.380 | 7.670 | 125,528 | +0.08(+1.05%) |
Oct 11, 2022 | 7.640 | 7.860 | 7.450 | 7.590 | 134,992 | -0.09(-1.17%) |
Oct 10, 2022 | 7.930 | 8.160 | 7.660 | 7.680 | 177,429 | -0.21(-2.66%) |
Oct 07, 2022 | 8.000 | 8.190 | 7.850 | 7.890 | 166,165 | -0.18(-2.23%) |
Oct 06, 2022 | 7.870 | 8.170 | 7.870 | 8.070 | 131,145 | +0.16(+2.02%) |
Oct 05, 2022 | 7.960 | 7.964 | 7.580 | 7.910 | 171,331 | +0.01(+0.13%) |
Oct 04, 2022 | 7.440 | 7.910 | 7.340 | 7.900 | 322,879 | +0.64(+8.82%) |
Oct 03, 2022 | 7.310 | 7.450 | 7.240 | 7.260 | 176,447 | +0.30(+4.31%) |
Sep 30, 2022 | 6.890 | 7.205 | 6.810 | 6.960 | 815,867 | +0.05(+0.72%) |
Sep 29, 2022 | 6.980 | 7.050 | 6.725 | 6.910 | 220,053 | -0.01(-0.14%) |
Sep 28, 2022 | 6.480 | 6.960 | 6.400 | 6.920 | 206,969 | +0.46(+7.12%) |
Sep 27, 2022 | 6.530 | 6.700 | 6.440 | 6.460 | 174,097 | +0.05(+0.78%) |
Sep 26, 2022 | 6.740 | 6.830 | 6.410 | 6.410 | 244,135 | -0.42(-6.15%) |
Sep 23, 2022 | 7.560 | 7.590 | 6.760 | 6.830 | 440,489 | -0.87(-11.30%) |
Sep 22, 2022 | 7.830 | 7.950 | 7.700 | 7.700 | 215,890 | +0.00(+0.00%) |
Sep 21, 2022 | 8.050 | 8.150 | 7.700 | 7.700 | 373,361 | -0.18(-2.28%) |
Sep 20, 2022 | 8.420 | 8.480 | 7.850 | 7.880 | 482,823 | -0.65(-7.62%) |
Sep 19, 2022 | 8.020 | 8.550 | 8.000 | 8.530 | 512,352 | +0.48(+5.96%) |
Sep 16, 2022 | 8.010 | 8.250 | 7.880 | 8.050 | 425,882 | +0.04(+0.50%) |
Sep 15, 2022 | 8.030 | 8.150 | 7.815 | 8.010 | 405,054 | -0.10(-1.23%) |
Sep 14, 2022 | 7.150 | 8.274 | 7.150 | 8.110 | 1,276,818 | +1.32(+19.44%) |
Sep 13, 2022 | 7.010 | 7.120 | 6.733 | 6.790 | 262,932 | -0.21(-3.00%) |
Sep 12, 2022 | 6.860 | 7.110 | 6.780 | 7.000 | 261,028 | +0.36(+5.42%) |
Sep 09, 2022 | 6.650 | 6.820 | 6.630 | 6.640 | 172,943 | +0.12(+1.84%) |
Sep 08, 2022 | 6.580 | 6.720 | 6.450 | 6.520 | 227,952 | -0.13(-1.95%) |
Sep 07, 2022 | 6.800 | 6.840 | 6.520 | 6.650 | 193,449 | -0.17(-2.49%) |
Sep 06, 2022 | 7.200 | 7.220 | 6.820 | 6.820 | 231,027 | -0.24(-3.40%) |
Sep 02, 2022 | 6.940 | 7.075 | 6.790 | 7.060 | 271,864 | +0.48(+7.29%) |
Sep 01, 2022 | 6.820 | 6.920 | 6.520 | 6.580 | 199,797 | -0.36(-5.19%) |
Aug 31, 2022 | 6.820 | 7.170 | 6.560 | 6.940 | 229,753 | +0.00(+0.00%) |
Aug 30, 2022 | 7.400 | 7.400 | 6.930 | 6.940 | 214,728 | -0.56(-7.47%) |
Aug 29, 2022 | 7.220 | 7.600 | 7.210 | 7.500 | 162,836 | +0.26(+3.59%) |
Aug 26, 2022 | 7.650 | 7.689 | 7.200 | 7.240 | 307,041 | -0.44(-5.73%) |
Aug 25, 2022 | 7.900 | 7.910 | 7.620 | 7.680 | 246,772 | -0.12(-1.54%) |
Aug 24, 2022 | 7.850 | 8.159 | 7.720 | 7.800 | 484,242 | +0.14(+1.83%) |
Aug 23, 2022 | 7.320 | 7.861 | 7.310 | 7.660 | 1,089,508 | +0.48(+6.69%) |
Aug 22, 2022 | 6.850 | 7.250 | 6.620 | 7.180 | 406,513 | +0.39(+5.74%) |
Aug 19, 2022 | 6.540 | 6.840 | 6.480 | 6.790 | 222,538 | +0.20(+3.03%) |
Aug 18, 2022 | 6.500 | 6.600 | 6.370 | 6.590 | 235,200 | +0.17(+2.65%) |
Aug 17, 2022 | 6.590 | 6.610 | 6.410 | 6.420 | 89,618 | -0.15(-2.28%) |
Aug 16, 2022 | 6.760 | 6.860 | 6.560 | 6.570 | 97,442 | -0.19(-2.81%) |
Aug 15, 2022 | 6.780 | 6.810 | 6.470 | 6.760 | 211,226 | -0.08(-1.17%) |
Aug 12, 2022 | 6.560 | 6.840 | 6.530 | 6.840 | 102,976 | +0.29(+4.43%) |
Aug 11, 2022 | 6.660 | 6.677 | 6.540 | 6.550 | 151,309 | +0.01(+0.15%) |
Aug 10, 2022 | 6.500 | 6.640 | 6.410 | 6.540 | 166,705 | +0.16(+2.51%) |
Aug 09, 2022 | 6.740 | 6.820 | 6.380 | 6.380 | 119,953 | -0.22(-3.33%) |
Aug 08, 2022 | 6.700 | 6.866 | 6.430 | 6.600 | 311,489 | +0.46(+7.49%) |
Aug 05, 2022 | 6.000 | 6.280 | 6.000 | 6.140 | 89,808 | +0.09(+1.49%) |
Aug 04, 2022 | 6.280 | 6.305 | 6.020 | 6.050 | 109,364 | -0.26(-4.12%) |
Aug 03, 2022 | 6.580 | 6.580 | 6.230 | 6.310 | 87,698 | -0.22(-3.37%) |
Aug 02, 2022 | 6.590 | 6.590 | 6.440 | 6.530 | 60,697 | -0.13(-1.95%) |
Aug 01, 2022 | 6.730 | 6.730 | 6.360 | 6.660 | 163,919 | -0.09(-1.33%) |
Jul 29, 2022 | 6.860 | 6.910 | 6.640 | 6.750 | 238,633 | -0.02(-0.30%) |
Jul 28, 2022 | 6.710 | 6.840 | 6.630 | 6.770 | 154,684 | +0.12(+1.80%) |
Jul 27, 2022 | 6.480 | 6.660 | 6.450 | 6.650 | 132,799 | +0.21(+3.26%) |
Jul 26, 2022 | 6.400 | 6.515 | 6.340 | 6.440 | 101,487 | +0.09(+1.42%) |
Jul 25, 2022 | 6.120 | 6.450 | 6.120 | 6.350 | 158,091 | +0.26(+4.27%) |
Jul 22, 2022 | 6.120 | 6.160 | 5.982 | 6.090 | 169,155 | -0.01(-0.16%) |
Jul 21, 2022 | 6.000 | 6.100 | 5.800 | 6.100 | 138,050 | +0.06(+0.99%) |
Jul 20, 2022 | 5.900 | 6.070 | 5.830 | 6.040 | 231,268 | +0.17(+2.90%) |
Jul 19, 2022 | 5.480 | 5.880 | 5.436 | 5.870 | 172,716 | +0.38(+6.92%) |
Jul 18, 2022 | 5.390 | 5.565 | 5.380 | 5.490 | 146,867 | +0.20(+3.78%) |
Jul 15, 2022 | 5.280 | 5.320 | 5.115 | 5.290 | 90,140 | +0.08(+1.54%) |
Jul 14, 2022 | 5.150 | 5.220 | 5.020 | 5.210 | 105,724 | -0.10(-1.88%) |
Jul 13, 2022 | 5.160 | 5.370 | 5.100 | 5.310 | 140,101 | +0.11(+2.12%) |
Jul 12, 2022 | 5.010 | 5.210 | 4.920 | 5.200 | 135,177 | +0.10(+1.96%) |
Jul 11, 2022 | 5.130 | 5.220 | 5.000 | 5.100 | 114,600 | -0.07(-1.35%) |
Jul 08, 2022 | 5.290 | 5.290 | 5.070 | 5.170 | 188,555 | -0.05(-0.96%) |
Jul 07, 2022 | 5.040 | 5.295 | 5.040 | 5.220 | 216,100 | +0.27(+5.45%) |
Jul 06, 2022 | 5.060 | 5.100 | 4.810 | 4.950 | 421,598 | -0.09(-1.79%) |
Jul 05, 2022 | 5.400 | 5.400 | 4.940 | 5.040 | 277,895 | -0.47(-8.53%) |
Jul 01, 2022 | 5.470 | 5.565 | 5.200 | 5.510 | 99,168 | +0.05(+0.92%) |
Jun 30, 2022 | 5.600 | 5.695 | 5.390 | 5.460 | 138,670 | -0.21(-3.70%) |
Jun 29, 2022 | 5.950 | 6.050 | 5.580 | 5.670 | 177,041 | -0.22(-3.74%) |
Jun 28, 2022 | 6.120 | 6.120 | 5.800 | 5.890 | 102,067 | -0.01(-0.17%) |
Jun 27, 2022 | 5.760 | 5.960 | 5.700 | 5.900 | 126,164 | +0.20(+3.51%) |
Jun 24, 2022 | 5.600 | 5.980 | 5.430 | 5.700 | 212,254 | +0.20(+3.64%) |
Jun 23, 2022 | 5.790 | 5.820 | 5.410 | 5.500 | 452,913 | -0.31(-5.34%) |
Jun 22, 2022 | 5.900 | 5.940 | 5.670 | 5.810 | 374,048 | -0.30(-4.91%) |
Jun 21, 2022 | 6.110 | 6.300 | 6.020 | 6.110 | 185,891 | +0.16(+2.69%) |
Jun 17, 2022 | 6.450 | 6.500 | 5.770 | 5.950 | 369,715 | -0.52(-8.04%) |
Jun 16, 2022 | 6.580 | 6.645 | 6.415 | 6.470 | 170,241 | -0.24(-3.58%) |
Jun 15, 2022 | 6.650 | 6.770 | 6.540 | 6.710 | 124,416 | +0.08(+1.21%) |
Jun 14, 2022 | 6.930 | 7.000 | 6.520 | 6.630 | 124,255 | -0.25(-3.63%) |
Jun 13, 2022 | 7.370 | 7.420 | 6.820 | 6.880 | 258,536 | -0.67(-8.87%) |
Jun 10, 2022 | 7.130 | 7.600 | 7.020 | 7.550 | 299,143 | +0.37(+5.15%) |
Jun 09, 2022 | 7.250 | 7.310 | 7.015 | 7.180 | 130,777 | -0.10(-1.37%) |
Jun 08, 2022 | 7.430 | 7.470 | 7.160 | 7.280 | 96,875 | -0.12(-1.62%) |
Jun 07, 2022 | 7.050 | 7.450 | 6.970 | 7.400 | 206,016 | +0.20(+2.78%) |
Jun 06, 2022 | 7.700 | 7.700 | 7.101 | 7.200 | 251,399 | -0.49(-6.37%) |
Jun 03, 2022 | 7.550 | 7.750 | 7.450 | 7.690 | 189,184 | +0.08(+1.05%) |
Jun 02, 2022 | 7.340 | 7.630 | 7.340 | 7.610 | 177,356 | +0.04(+0.53%) |
Jun 01, 2022 | 7.460 | 7.670 | 7.450 | 7.570 | 207,681 | +0.24(+3.27%) |
May 31, 2022 | 7.350 | 7.420 | 7.070 | 7.330 | 226,375 | +0.16(+2.23%) |
May 27, 2022 | 7.130 | 7.240 | 7.060 | 7.170 | 117,269 | +0.06(+0.84%) |
May 26, 2022 | 7.080 | 7.240 | 7.012 | 7.110 | 176,021 | +0.08(+1.14%) |
May 25, 2022 | 6.750 | 7.080 | 6.750 | 7.030 | 126,117 | +0.22(+3.23%) |
May 24, 2022 | 6.570 | 6.840 | 6.510 | 6.810 | 109,478 | +0.20(+3.03%) |
May 23, 2022 | 6.590 | 6.670 | 6.480 | 6.610 | 117,094 | +0.11(+1.69%) |
May 20, 2022 | 6.530 | 6.590 | 6.420 | 6.500 | 75,092 | +0.00(+0.00%) |
May 19, 2022 | 6.380 | 6.600 | 6.350 | 6.500 | 110,380 | -0.03(-0.46%) |
May 18, 2022 | 6.770 | 6.779 | 6.350 | 6.530 | 102,412 | -0.25(-3.69%) |
May 17, 2022 | 6.720 | 6.820 | 6.580 | 6.780 | 83,549 | +0.13(+1.95%) |
May 16, 2022 | 6.350 | 6.780 | 6.280 | 6.650 | 146,754 | +0.35(+5.56%) |
May 13, 2022 | 6.360 | 6.610 | 6.300 | 6.300 | 122,469 | +0.00(+0.00%) |
May 12, 2022 | 6.390 | 6.515 | 6.150 | 6.300 | 220,472 | -0.11(-1.72%) |
May 11, 2022 | 6.400 | 6.710 | 6.330 | 6.410 | 133,000 | -0.04(-0.62%) |
May 10, 2022 | 6.790 | 6.800 | 6.210 | 6.450 | 190,912 | +0.07(+1.10%) |
May 09, 2022 | 6.750 | 6.770 | 6.260 | 6.380 | 285,566 | -0.51(-7.40%) |
May 06, 2022 | 6.960 | 7.010 | 6.700 | 6.890 | 243,066 | +0.01(+0.15%) |
May 05, 2022 | 7.050 | 7.050 | 6.570 | 6.880 | 143,320 | -0.11(-1.57%) |
May 04, 2022 | 6.690 | 6.990 | 6.520 | 6.990 | 202,336 | +0.50(+7.70%) |
May 03, 2022 | 6.260 | 6.620 | 6.260 | 6.490 | 179,734 | +0.23(+3.67%) |
May 02, 2022 | 6.280 | 6.340 | 6.100 | 6.260 | 161,329 | -0.05(-0.79%) |
Apr 29, 2022 | 6.600 | 6.690 | 6.275 | 6.310 | 141,785 | -0.31(-4.68%) |
Apr 28, 2022 | 6.520 | 6.660 | 6.260 | 6.620 | 144,310 | +0.21(+3.28%) |
Apr 27, 2022 | 6.420 | 6.530 | 6.340 | 6.410 | 123,125 | +0.02(+0.31%) |
Apr 26, 2022 | 6.520 | 6.710 | 6.380 | 6.390 | 132,721 | -0.13(-1.99%) |
Apr 25, 2022 | 6.820 | 6.820 | 6.282 | 6.520 | 269,141 | -0.24(-3.55%) |
Apr 22, 2022 | 6.910 | 7.040 | 6.720 | 6.760 | 290,274 | -0.29(-4.11%) |
Apr 21, 2022 | 7.450 | 7.500 | 6.960 | 7.050 | 184,860 | -0.33(-4.47%) |
Apr 20, 2022 | 7.110 | 7.430 | 7.010 | 7.380 | 174,806 | +0.24(+3.36%) |
Apr 19, 2022 | 6.960 | 7.190 | 6.910 | 7.140 | 184,360 | +0.12(+1.71%) |
Apr 18, 2022 | 7.000 | 7.180 | 6.950 | 7.020 | 153,241 | +0.03(+0.43%) |
Apr 14, 2022 | 7.100 | 7.170 | 6.960 | 6.990 | 95,472 | -0.08(-1.13%) |
Apr 13, 2022 | 7.130 | 7.248 | 7.040 | 7.070 | 116,322 | +0.00(+0.00%) |
Apr 12, 2022 | 7.090 | 7.350 | 7.000 | 7.070 | 166,796 | +0.02(+0.28%) |
Apr 11, 2022 | 7.120 | 7.120 | 6.820 | 7.050 | 97,622 | -0.13(-1.81%) |
Apr 08, 2022 | 7.090 | 7.225 | 6.997 | 7.180 | 97,844 | +0.09(+1.27%) |
Apr 07, 2022 | 6.930 | 7.160 | 6.820 | 7.090 | 106,373 | +0.13(+1.87%) |
Apr 06, 2022 | 7.090 | 7.200 | 6.920 | 6.960 | 133,192 | -0.12(-1.69%) |
Apr 05, 2022 | 7.400 | 7.500 | 7.080 | 7.080 | 150,110 | -0.29(-3.93%) |
Apr 04, 2022 | 7.540 | 7.650 | 7.083 | 7.370 | 313,737 | +0.18(+2.50%) |
Apr 01, 2022 | 6.670 | 7.250 | 6.670 | 7.190 | 495,128 | +0.40(+5.89%) |
Mar 31, 2022 | 6.670 | 6.920 | 6.650 | 6.790 | 444,878 | +0.03(+0.44%) |
Mar 30, 2022 | 6.800 | 7.040 | 6.760 | 6.760 | 173,262 | +0.02(+0.30%) |
Mar 29, 2022 | 6.800 | 6.800 | 6.560 | 6.740 | 203,547 | -0.21(-3.02%) |
Mar 28, 2022 | 7.020 | 7.090 | 6.850 | 6.950 | 194,144 | -0.25(-3.47%) |
Mar 25, 2022 | 7.010 | 7.200 | 6.960 | 7.200 | 247,657 | +0.29(+4.20%) |
Mar 24, 2022 | 7.100 | 7.130 | 6.850 | 6.910 | 191,837 | -0.13(-1.85%) |
Mar 23, 2022 | 7.040 | 7.130 | 6.920 | 7.040 | 125,659 | +0.09(+1.29%) |
Mar 22, 2022 | 7.040 | 7.066 | 6.808 | 6.950 | 96,438 | -0.02(-0.29%) |
Mar 21, 2022 | 7.000 | 7.160 | 6.910 | 6.970 | 211,332 | +0.17(+2.50%) |
Mar 18, 2022 | 7.020 | 7.026 | 6.750 | 6.800 | 254,862 | -0.20(-2.86%) |
Mar 17, 2022 | 6.910 | 7.070 | 6.770 | 7.000 | 98,267 | +0.29(+4.32%) |
Mar 16, 2022 | 6.820 | 6.880 | 6.550 | 6.710 | 133,133 | -0.01(-0.15%) |
Mar 15, 2022 | 6.540 | 6.860 | 6.410 | 6.720 | 232,561 | -0.03(-0.44%) |
Mar 14, 2022 | 7.150 | 7.150 | 6.513 | 6.750 | 301,380 | -0.64(-8.66%) |
Mar 11, 2022 | 7.480 | 7.590 | 7.250 | 7.390 | 279,396 | -0.16(-2.12%) |
Mar 10, 2022 | 7.370 | 7.695 | 7.330 | 7.550 | 200,815 | +0.19(+2.58%) |
Mar 09, 2022 | 7.300 | 7.628 | 7.140 | 7.360 | 371,489 | -0.33(-4.29%) |
Mar 08, 2022 | 7.960 | 8.110 | 7.300 | 7.690 | 360,842 | -0.11(-1.41%) |
Mar 07, 2022 | 8.080 | 8.170 | 7.753 | 7.800 | 487,831 | -0.09(-1.14%) |
Mar 04, 2022 | 7.420 | 7.960 | 7.380 | 7.890 | 463,875 | +0.44(+5.91%) |
Mar 03, 2022 | 7.750 | 7.750 | 7.360 | 7.450 | 276,863 | -0.31(-3.99%) |
Mar 02, 2022 | 7.900 | 8.000 | 7.700 | 7.760 | 227,574 | +0.03(+0.39%) |
Mar 01, 2022 | 7.880 | 8.170 | 7.480 | 7.730 | 461,031 | -0.08(-1.02%) |
Feb 28, 2022 | 7.420 | 7.817 | 7.420 | 7.810 | 272,931 | +0.46(+6.26%) |
Feb 25, 2022 | 7.250 | 7.350 | 7.000 | 7.350 | 281,942 | +0.10(+1.38%) |
Feb 24, 2022 | 7.240 | 7.300 | 6.880 | 7.250 | 705,964 | +0.29(+4.17%) |
Feb 23, 2022 | 7.230 | 7.380 | 6.880 | 6.960 | 841,861 | -0.16(-2.25%) |
Feb 22, 2022 | 7.050 | 7.190 | 6.910 | 7.120 | 317,969 | +0.28(+4.09%) |
Feb 18, 2022 | 6.840 | 0 | -0.25(-3.53%) | |||
Feb 17, 2022 | 7.020 | 7.480 | 6.956 | 7.090 | 204,249 | +0.10(+1.43%) |
Feb 16, 2022 | 7.220 | 7.650 | 6.880 | 6.990 | 322,970 | -0.12(-1.69%) |
Feb 15, 2022 | 6.880 | 7.150 | 6.657 | 7.110 | 286,261 | +0.15(+2.16%) |
Feb 14, 2022 | 6.550 | 7.000 | 6.500 | 6.960 | 453,416 | +0.37(+5.61%) |
Feb 11, 2022 | 6.180 | 6.590 | 6.110 | 6.590 | 255,514 | +0.51(+8.39%) |
Feb 10, 2022 | 6.000 | 6.300 | 5.980 | 6.080 | 275,067 | +0.28(+4.83%) |
Feb 09, 2022 | 5.620 | 5.860 | 5.600 | 5.800 | 142,516 | +0.20(+3.57%) |
Feb 08, 2022 | 5.810 | 5.855 | 5.540 | 5.600 | 147,427 | -0.21(-3.61%) |
Feb 07, 2022 | 5.720 | 5.920 | 5.550 | 5.810 | 141,359 | +0.07(+1.22%) |
Feb 04, 2022 | 5.960 | 6.120 | 5.730 | 5.740 | 192,105 | -0.21(-3.53%) |
Feb 03, 2022 | 5.900 | 6.000 | 5.701 | 5.950 | 108,203 | -0.01(-0.17%) |
Feb 02, 2022 | 6.070 | 6.070 | 5.850 | 5.960 | 99,338 | -0.11(-1.81%) |
Feb 01, 2022 | 5.720 | 6.160 | 5.650 | 6.070 | 167,598 | +0.32(+5.57%) |
Jan 31, 2022 | 5.630 | 5.750 | 5.450 | 5.750 | 147,411 | +0.16(+2.86%) |
Jan 28, 2022 | 5.390 | 5.590 | 5.380 | 5.590 | 96,948 | +0.22(+4.10%) |
Jan 27, 2022 | 5.500 | 5.600 | 5.330 | 5.370 | 67,305 | -0.11(-2.01%) |
Jan 26, 2022 | 5.640 | 5.670 | 5.430 | 5.480 | 108,941 | -0.08(-1.44%) |
Jan 25, 2022 | 5.270 | 5.650 | 5.170 | 5.560 | 120,616 | +0.25(+4.71%) |
Jan 24, 2022 | 5.370 | 5.380 | 4.983 | 5.310 | 255,356 | -0.18(-3.28%) |
Jan 21, 2022 | 5.400 | 5.500 | 5.180 | 5.490 | 121,987 | +0.04(+0.73%) |
Jan 20, 2022 | 5.580 | 5.620 | 5.430 | 5.450 | 145,826 | -0.14(-2.50%) |
Jan 19, 2022 | 5.750 | 5.750 | 5.560 | 5.590 | 220,561 | -0.09(-1.58%) |
Jan 18, 2022 | 5.500 | 5.690 | 5.460 | 5.680 | 258,827 | +0.39(+7.37%) |
Jan 14, 2022 | 5.290 | 0 | -0.01(-0.19%) | |||
Jan 13, 2022 | 5.430 | 5.470 | 5.270 | 5.300 | 60,846 | -0.09(-1.67%) |
Jan 12, 2022 | 5.500 | 5.600 | 5.390 | 5.390 | 144,501 | -0.01(-0.19%) |
Jan 11, 2022 | 5.350 | 5.410 | 5.290 | 5.400 | 171,079 | +0.11(+2.08%) |
Jan 10, 2022 | 5.360 | 5.370 | 5.220 | 5.290 | 96,291 | -0.08(-1.49%) |
Jan 07, 2022 | 5.460 | 5.470 | 5.320 | 5.370 | 58,769 | -0.04(-0.74%) |
Jan 06, 2022 | 5.490 | 5.550 | 5.340 | 5.410 | 76,602 | +0.08(+1.50%) |
Jan 05, 2022 | 5.570 | 5.650 | 5.290 | 5.330 | 209,746 | -0.13(-2.38%) |
Jan 04, 2022 | 5.290 | 5.490 | 5.210 | 5.460 | 156,743 | +0.28(+5.41%) |