Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.390 | 9.531 | 9.230 | 9.340 | 129,349 | -0.05(-0.53%) |
Jan 30, 2023 | 9.280 | 9.460 | 9.050 | 9.390 | 145,536 | +0.16(+1.73%) |
Jan 27, 2023 | 8.700 | 9.480 | 8.700 | 9.230 | 159,022 | +0.54(+6.21%) |
Jan 26, 2023 | 8.710 | 8.800 | 8.443 | 8.690 | 70,976 | +0.07(+0.81%) |
Jan 25, 2023 | 8.250 | 8.820 | 8.220 | 8.620 | 78,897 | +0.27(+3.23%) |
Jan 24, 2023 | 8.460 | 8.460 | 8.250 | 8.350 | 79,014 | -0.11(-1.30%) |
Jan 23, 2023 | 8.600 | 8.670 | 8.060 | 8.460 | 109,977 | -0.17(-1.97%) |
Jan 20, 2023 | 8.650 | 8.800 | 8.400 | 8.630 | 131,134 | -0.09(-1.03%) |
Jan 19, 2023 | 8.530 | 8.935 | 8.400 | 8.720 | 80,309 | +0.01(+0.11%) |
Jan 18, 2023 | 8.510 | 9.130 | 8.349 | 8.710 | 136,501 | +0.66(+8.20%) |
Jan 17, 2023 | 7.500 | 8.050 | 7.500 | 8.050 | 79,403 | +0.53(+7.05%) |
Jan 13, 2023 | 7.440 | 7.690 | 7.260 | 7.520 | 55,335 | +0.05(+0.67%) |
Jan 12, 2023 | 7.560 | 7.560 | 7.350 | 7.470 | 42,231 | -0.13(-1.71%) |
Jan 11, 2023 | 7.560 | 7.690 | 7.460 | 7.600 | 80,566 | +0.10(+1.33%) |
Jan 10, 2023 | 7.220 | 7.540 | 7.211 | 7.500 | 66,385 | +0.32(+4.46%) |
Jan 09, 2023 | 6.970 | 7.350 | 6.970 | 7.180 | 68,799 | +0.32(+4.66%) |
Jan 06, 2023 | 6.580 | 6.910 | 6.480 | 6.860 | 80,031 | +0.28(+4.26%) |
Jan 05, 2023 | 6.470 | 6.670 | 6.470 | 6.580 | 71,360 | +0.12(+1.78%) |
Jan 04, 2023 | 6.440 | 6.630 | 6.440 | 6.465 | 35,004 | +0.01(+0.23%) |
Jan 03, 2023 | 6.610 | 6.650 | 6.320 | 6.450 | 74,711 | -0.15(-2.27%) |
Dec 30, 2022 | 6.600 | 6.630 | 6.490 | 6.600 | 36,928 | +0.01(+0.15%) |
Dec 29, 2022 | 6.480 | 6.650 | 6.402 | 6.590 | 57,184 | +0.16(+2.49%) |
Dec 28, 2022 | 6.570 | 6.650 | 6.400 | 6.430 | 40,752 | -0.21(-3.16%) |
Dec 27, 2022 | 6.740 | 6.740 | 6.550 | 6.640 | 63,508 | -0.12(-1.78%) |
Dec 23, 2022 | 6.620 | 6.770 | 6.590 | 6.760 | 47,073 | +0.14(+2.11%) |
Dec 22, 2022 | 6.650 | 6.790 | 6.510 | 6.620 | 40,594 | -0.11(-1.63%) |
Dec 21, 2022 | 6.700 | 6.821 | 6.630 | 6.730 | 38,949 | +0.13(+1.97%) |
Dec 20, 2022 | 6.520 | 6.730 | 6.510 | 6.600 | 52,059 | -0.04(-0.60%) |
Dec 19, 2022 | 6.980 | 6.980 | 6.560 | 6.640 | 56,069 | -0.34(-4.87%) |
Dec 16, 2022 | 7.000 | 7.040 | 6.770 | 6.980 | 68,161 | -0.12(-1.69%) |
Dec 15, 2022 | 7.170 | 7.260 | 6.970 | 7.100 | 82,146 | -0.28(-3.79%) |
Dec 14, 2022 | 7.210 | 7.570 | 7.010 | 7.380 | 100,789 | -0.11(-1.47%) |
Dec 13, 2022 | 7.140 | 7.610 | 7.140 | 7.490 | 95,175 | +0.54(+7.77%) |
Dec 12, 2022 | 6.740 | 7.030 | 6.600 | 6.950 | 65,713 | +0.32(+4.83%) |
Dec 09, 2022 | 6.550 | 6.770 | 6.550 | 6.630 | 25,297 | -0.03(-0.45%) |
Dec 08, 2022 | 6.370 | 6.700 | 6.340 | 6.660 | 41,792 | +0.13(+1.99%) |
Dec 07, 2022 | 6.320 | 6.590 | 6.320 | 6.530 | 42,597 | +0.22(+3.49%) |
Dec 06, 2022 | 6.510 | 6.528 | 6.290 | 6.310 | 69,668 | -0.21(-3.22%) |
Dec 05, 2022 | 6.850 | 6.850 | 6.510 | 6.520 | 60,632 | -0.37(-5.37%) |
Dec 02, 2022 | 6.850 | 6.946 | 6.687 | 6.890 | 41,067 | -0.12(-1.71%) |
Dec 01, 2022 | 6.760 | 7.130 | 6.740 | 7.010 | 49,129 | +0.36(+5.41%) |
Nov 30, 2022 | 6.520 | 6.825 | 6.290 | 6.650 | 110,432 | +0.13(+1.99%) |
Nov 29, 2022 | 6.700 | 6.700 | 6.450 | 6.520 | 29,434 | -0.18(-2.69%) |
Nov 28, 2022 | 6.650 | 6.850 | 6.640 | 6.700 | 83,303 | +0.01(+0.15%) |
Nov 25, 2022 | 7.100 | 7.100 | 6.540 | 6.690 | 58,273 | -0.51(-7.08%) |
Nov 23, 2022 | 7.150 | 7.320 | 6.810 | 7.200 | 56,300 | +0.02(+0.28%) |
Nov 22, 2022 | 7.250 | 7.270 | 6.960 | 7.180 | 40,066 | +0.00(+0.00%) |
Nov 21, 2022 | 7.570 | 7.570 | 7.050 | 7.180 | 249,441 | -0.21(-2.84%) |
Nov 18, 2022 | 7.290 | 7.510 | 7.290 | 7.390 | 61,797 | +0.23(+3.21%) |
Nov 17, 2022 | 7.310 | 7.320 | 6.960 | 7.160 | 100,924 | -0.26(-3.50%) |
Nov 16, 2022 | 7.200 | 7.605 | 7.200 | 7.420 | 122,739 | -0.13(-1.72%) |
Nov 15, 2022 | 7.370 | 7.610 | 7.110 | 7.550 | 173,886 | +0.49(+6.94%) |
Nov 14, 2022 | 6.990 | 7.384 | 6.720 | 7.060 | 250,152 | +0.06(+0.86%) |
Nov 11, 2022 | 6.120 | 7.010 | 6.110 | 7.000 | 280,552 | +0.88(+14.38%) |
Nov 10, 2022 | 5.850 | 6.210 | 5.840 | 6.120 | 148,739 | +0.69(+12.71%) |
Nov 09, 2022 | 5.310 | 5.640 | 5.310 | 5.430 | 100,305 | +0.21(+4.02%) |
Nov 08, 2022 | 5.030 | 5.300 | 5.030 | 5.220 | 57,162 | +0.22(+4.40%) |
Nov 07, 2022 | 4.990 | 5.170 | 4.920 | 5.000 | 44,156 | +0.06(+1.21%) |
Nov 04, 2022 | 4.880 | 4.960 | 4.695 | 4.940 | 162,110 | +0.24(+5.11%) |
Nov 03, 2022 | 4.820 | 4.830 | 4.650 | 4.700 | 95,101 | -0.21(-4.28%) |
Nov 02, 2022 | 5.000 | 5.135 | 4.890 | 4.910 | 49,525 | -0.08(-1.60%) |
Nov 01, 2022 | 5.010 | 5.078 | 4.940 | 4.990 | 72,321 | +0.10(+2.04%) |
Oct 31, 2022 | 4.930 | 5.020 | 4.880 | 4.890 | 116,798 | -0.12(-2.40%) |
Oct 28, 2022 | 5.000 | 5.060 | 4.830 | 5.010 | 70,563 | +0.01(+0.20%) |
Oct 27, 2022 | 5.060 | 5.080 | 4.980 | 5.000 | 50,732 | -0.01(-0.20%) |
Oct 26, 2022 | 4.960 | 5.170 | 4.890 | 5.010 | 30,138 | +0.02(+0.40%) |
Oct 25, 2022 | 4.790 | 5.070 | 4.790 | 4.990 | 82,342 | +0.14(+2.89%) |
Oct 24, 2022 | 4.810 | 4.910 | 4.673 | 4.850 | 107,159 | +0.06(+1.25%) |
Oct 21, 2022 | 4.780 | 4.890 | 4.700 | 4.790 | 276,211 | +0.10(+2.13%) |
Oct 20, 2022 | 4.640 | 4.809 | 4.620 | 4.690 | 111,382 | -0.01(-0.21%) |
Oct 19, 2022 | 4.730 | 4.860 | 4.680 | 4.700 | 58,490 | -0.13(-2.69%) |
Oct 18, 2022 | 4.850 | 4.990 | 4.760 | 4.830 | 68,298 | -0.01(-0.21%) |
Oct 17, 2022 | 4.640 | 4.910 | 4.640 | 4.840 | 75,116 | +0.31(+6.84%) |
Oct 14, 2022 | 4.650 | 4.710 | 4.430 | 4.530 | 152,098 | -0.11(-2.37%) |
Oct 13, 2022 | 4.510 | 4.720 | 4.410 | 4.640 | 29,678 | +0.02(+0.43%) |
Oct 12, 2022 | 4.630 | 4.710 | 4.570 | 4.620 | 26,708 | -0.01(-0.22%) |
Oct 11, 2022 | 4.640 | 4.830 | 4.580 | 4.630 | 27,734 | -0.02(-0.43%) |
Oct 10, 2022 | 4.800 | 4.950 | 4.600 | 4.650 | 48,074 | -0.16(-3.33%) |
Oct 07, 2022 | 5.020 | 5.020 | 4.800 | 4.810 | 39,079 | -0.28(-5.50%) |
Oct 06, 2022 | 5.200 | 5.220 | 5.088 | 5.090 | 22,166 | -0.07(-1.36%) |
Oct 05, 2022 | 5.320 | 5.320 | 5.090 | 5.160 | 62,805 | -0.20(-3.73%) |
Oct 04, 2022 | 5.390 | 5.470 | 5.310 | 5.360 | 24,558 | +0.00(+0.00%) |
Oct 03, 2022 | 5.430 | 5.430 | 5.170 | 5.360 | 26,472 | +0.09(+1.71%) |
Sep 30, 2022 | 5.440 | 5.530 | 5.260 | 5.270 | 50,227 | -0.22(-4.01%) |
Sep 29, 2022 | 5.660 | 5.660 | 5.310 | 5.490 | 99,486 | -0.15(-2.66%) |
Sep 28, 2022 | 5.370 | 5.670 | 5.410 | 5.640 | 38,806 | +0.37(+7.02%) |
Sep 27, 2022 | 5.300 | 5.360 | 5.136 | 5.270 | 35,564 | +0.08(+1.54%) |
Sep 26, 2022 | 5.360 | 5.456 | 5.190 | 5.190 | 41,812 | -0.17(-3.17%) |
Sep 23, 2022 | 5.510 | 5.600 | 5.220 | 5.360 | 70,163 | -0.26(-4.63%) |
Sep 22, 2022 | 5.650 | 6.071 | 5.550 | 5.620 | 44,607 | -0.09(-1.58%) |
Sep 21, 2022 | 5.740 | 5.920 | 5.670 | 5.710 | 33,505 | -0.02(-0.35%) |
Sep 20, 2022 | 5.840 | 5.840 | 5.680 | 5.730 | 45,402 | -0.19(-3.21%) |
Sep 19, 2022 | 6.190 | 6.237 | 5.881 | 5.920 | 67,538 | -0.33(-5.28%) |
Sep 16, 2022 | 6.350 | 6.350 | 6.140 | 6.250 | 63,456 | -0.24(-3.70%) |
Sep 15, 2022 | 6.500 | 6.650 | 6.440 | 6.490 | 55,782 | -0.14(-2.11%) |
Sep 14, 2022 | 6.680 | 6.800 | 6.560 | 6.630 | 84,259 | -0.02(-0.30%) |
Sep 13, 2022 | 6.600 | 6.800 | 6.320 | 6.650 | 244,468 | +0.45(+7.26%) |
Sep 12, 2022 | 6.430 | 6.430 | 6.200 | 6.200 | 77,290 | -0.19(-3.05%) |
Sep 09, 2022 | 6.240 | 6.530 | 6.240 | 6.395 | 58,264 | +0.24(+3.98%) |
Sep 08, 2022 | 6.010 | 6.250 | 6.010 | 6.150 | 60,315 | +0.14(+2.33%) |
Sep 07, 2022 | 6.020 | 6.050 | 5.915 | 6.010 | 77,931 | -0.06(-0.99%) |
Sep 06, 2022 | 6.230 | 6.230 | 6.040 | 6.070 | 42,419 | -0.11(-1.78%) |
Sep 02, 2022 | 6.330 | 6.340 | 6.120 | 6.180 | 53,478 | -0.01(-0.16%) |
Sep 01, 2022 | 6.130 | 6.250 | 6.000 | 6.190 | 71,170 | +0.01(+0.16%) |
Aug 31, 2022 | 6.340 | 6.560 | 6.160 | 6.180 | 43,046 | -0.16(-2.52%) |
Aug 30, 2022 | 6.410 | 6.700 | 6.280 | 6.340 | 62,822 | -0.07(-1.09%) |
Aug 29, 2022 | 6.610 | 6.620 | 6.390 | 6.410 | 106,640 | -0.26(-3.90%) |
Aug 26, 2022 | 6.750 | 6.750 | 6.610 | 6.670 | 44,617 | -0.11(-1.62%) |
Aug 25, 2022 | 6.600 | 6.800 | 6.600 | 6.780 | 77,697 | +0.23(+3.51%) |
Aug 24, 2022 | 6.440 | 6.585 | 6.270 | 6.550 | 82,199 | +0.05(+0.77%) |
Aug 23, 2022 | 6.420 | 6.920 | 6.350 | 6.500 | 57,528 | +0.04(+0.62%) |
Aug 22, 2022 | 6.550 | 6.680 | 6.400 | 6.460 | 129,892 | -0.29(-4.30%) |
Aug 19, 2022 | 6.870 | 6.900 | 6.640 | 6.750 | 130,535 | -0.17(-2.46%) |
Aug 18, 2022 | 6.830 | 6.960 | 6.620 | 6.920 | 76,695 | +0.09(+1.32%) |
Aug 17, 2022 | 6.930 | 6.980 | 6.760 | 6.830 | 135,907 | -0.28(-3.87%) |
Aug 16, 2022 | 7.120 | 7.220 | 6.990 | 7.105 | 98,046 | +0.01(+0.07%) |
Aug 15, 2022 | 7.000 | 7.199 | 7.000 | 7.100 | 193,521 | -0.14(-1.93%) |
Aug 12, 2022 | 7.000 | 7.320 | 6.900 | 7.240 | 300,092 | -0.65(-8.24%) |
Aug 11, 2022 | 7.970 | 8.120 | 7.800 | 7.890 | 130,043 | +0.10(+1.28%) |
Aug 10, 2022 | 7.860 | 7.860 | 7.600 | 7.790 | 86,961 | +0.23(+3.04%) |
Aug 09, 2022 | 7.820 | 7.850 | 7.420 | 7.560 | 149,564 | -0.28(-3.57%) |
Aug 08, 2022 | 7.480 | 8.000 | 7.480 | 7.840 | 154,937 | +0.59(+8.14%) |
Aug 05, 2022 | 7.060 | 7.410 | 6.970 | 7.250 | 136,348 | +0.18(+2.55%) |
Aug 04, 2022 | 7.270 | 7.310 | 6.970 | 7.070 | 126,682 | -0.24(-3.28%) |
Aug 03, 2022 | 6.900 | 7.380 | 6.700 | 7.310 | 216,200 | +0.97(+15.30%) |
Aug 02, 2022 | 6.050 | 6.429 | 6.000 | 6.340 | 190,400 | +0.42(+7.09%) |
Aug 01, 2022 | 5.690 | 5.950 | 5.630 | 5.920 | 88,241 | +0.29(+5.15%) |
Jul 29, 2022 | 5.540 | 5.760 | 5.475 | 5.630 | 65,137 | +0.14(+2.55%) |
Jul 28, 2022 | 5.510 | 5.670 | 5.360 | 5.490 | 60,114 | +0.05(+0.92%) |
Jul 27, 2022 | 5.480 | 5.580 | 5.350 | 5.440 | 69,225 | +0.07(+1.30%) |
Jul 26, 2022 | 5.680 | 5.680 | 5.355 | 5.370 | 53,664 | -0.31(-5.46%) |
Jul 25, 2022 | 5.800 | 5.800 | 5.570 | 5.680 | 115,242 | -0.15(-2.57%) |
Jul 22, 2022 | 6.070 | 6.190 | 5.730 | 5.830 | 53,654 | -0.27(-4.43%) |
Jul 21, 2022 | 5.670 | 6.125 | 5.670 | 6.100 | 71,381 | +0.46(+8.16%) |
Jul 20, 2022 | 5.680 | 5.740 | 5.610 | 5.640 | 49,604 | +0.07(+1.26%) |
Jul 19, 2022 | 5.510 | 5.600 | 5.435 | 5.570 | 107,563 | +0.13(+2.39%) |
Jul 18, 2022 | 5.480 | 5.640 | 5.430 | 5.440 | 52,296 | -0.09(-1.63%) |
Jul 15, 2022 | 5.560 | 5.580 | 5.320 | 5.530 | 64,776 | -0.10(-1.78%) |
Jul 14, 2022 | 5.570 | 5.680 | 5.490 | 5.630 | 56,782 | -0.01(-0.18%) |
Jul 13, 2022 | 5.330 | 5.670 | 5.314 | 5.640 | 62,556 | +0.19(+3.49%) |
Jul 12, 2022 | 5.600 | 5.600 | 5.260 | 5.450 | 89,776 | -0.19(-3.37%) |
Jul 11, 2022 | 6.040 | 6.040 | 5.620 | 5.640 | 92,059 | -0.42(-6.93%) |
Jul 08, 2022 | 5.760 | 6.080 | 5.760 | 6.060 | 70,771 | +0.22(+3.77%) |
Jul 07, 2022 | 5.680 | 5.920 | 5.680 | 5.840 | 111,139 | +0.15(+2.64%) |
Jul 06, 2022 | 5.370 | 5.750 | 5.370 | 5.690 | 104,605 | +0.36(+6.75%) |
Jul 05, 2022 | 5.050 | 5.360 | 5.050 | 5.330 | 168,681 | +0.36(+7.24%) |
Jul 01, 2022 | 4.750 | 5.120 | 4.750 | 4.970 | 132,886 | +0.22(+4.63%) |
Jun 30, 2022 | 4.920 | 4.930 | 4.710 | 4.750 | 160,506 | -0.30(-5.94%) |
Jun 29, 2022 | 5.190 | 5.240 | 4.970 | 5.050 | 99,873 | -0.17(-3.26%) |
Jun 28, 2022 | 5.570 | 5.570 | 5.205 | 5.220 | 102,420 | -0.31(-5.61%) |
Jun 27, 2022 | 5.850 | 5.850 | 5.280 | 5.530 | 156,930 | -0.36(-6.11%) |
Jun 24, 2022 | 5.500 | 6.110 | 5.500 | 5.890 | 2,825,153 | +0.52(+9.68%) |
Jun 23, 2022 | 5.090 | 5.370 | 5.000 | 5.370 | 241,090 | +0.31(+6.13%) |
Jun 22, 2022 | 4.700 | 5.120 | 4.700 | 5.060 | 301,670 | +0.29(+6.08%) |
Jun 21, 2022 | 4.730 | 5.130 | 4.600 | 4.770 | 253,016 | +0.17(+3.70%) |
Jun 17, 2022 | 4.670 | 4.889 | 4.580 | 4.600 | 257,388 | -0.09(-1.92%) |
Jun 16, 2022 | 5.000 | 5.050 | 4.570 | 4.690 | 413,071 | -0.41(-8.04%) |
Jun 15, 2022 | 5.240 | 5.340 | 5.040 | 5.100 | 162,468 | -0.11(-2.11%) |
Jun 14, 2022 | 5.440 | 5.440 | 5.150 | 5.210 | 131,985 | -0.24(-4.40%) |
Jun 13, 2022 | 5.340 | 5.460 | 5.290 | 5.450 | 176,577 | -0.12(-2.15%) |
Jun 10, 2022 | 5.680 | 5.870 | 5.510 | 5.570 | 74,089 | -0.25(-4.30%) |
Jun 09, 2022 | 5.840 | 5.990 | 5.745 | 5.820 | 104,468 | -0.04(-0.68%) |
Jun 08, 2022 | 5.760 | 5.990 | 5.690 | 5.860 | 119,893 | +0.10(+1.74%) |
Jun 07, 2022 | 5.460 | 5.810 | 5.400 | 5.760 | 198,586 | +0.27(+4.92%) |
Jun 06, 2022 | 5.590 | 5.820 | 5.450 | 5.490 | 118,262 | -0.09(-1.61%) |
Jun 03, 2022 | 5.650 | 5.670 | 5.510 | 5.580 | 77,094 | -0.13(-2.28%) |
Jun 02, 2022 | 5.560 | 5.765 | 5.510 | 5.710 | 74,284 | +0.13(+2.33%) |
Jun 01, 2022 | 5.790 | 5.920 | 5.470 | 5.580 | 81,391 | -0.12(-2.11%) |
May 31, 2022 | 5.630 | 5.890 | 5.585 | 5.700 | 156,684 | +0.01(+0.18%) |
May 27, 2022 | 5.580 | 5.710 | 5.440 | 5.690 | 68,180 | +0.18(+3.27%) |
May 26, 2022 | 5.440 | 5.560 | 5.330 | 5.510 | 59,218 | +0.07(+1.29%) |
May 25, 2022 | 5.390 | 5.510 | 5.320 | 5.440 | 71,624 | -0.01(-0.18%) |
May 24, 2022 | 5.450 | 5.480 | 5.280 | 5.450 | 73,102 | -0.10(-1.80%) |
May 23, 2022 | 5.650 | 5.850 | 5.390 | 5.550 | 90,700 | +0.00(+0.00%) |
May 20, 2022 | 5.600 | 5.720 | 5.330 | 5.550 | 82,561 | +0.02(+0.36%) |
May 19, 2022 | 5.380 | 5.637 | 5.365 | 5.530 | 100,959 | +0.13(+2.41%) |
May 18, 2022 | 5.540 | 5.720 | 5.360 | 5.400 | 94,865 | -0.25(-4.42%) |
May 17, 2022 | 5.650 | 5.750 | 5.590 | 5.650 | 104,717 | +0.11(+1.99%) |
May 16, 2022 | 5.610 | 5.730 | 5.470 | 5.540 | 118,829 | -0.07(-1.25%) |
May 13, 2022 | 5.640 | 5.885 | 5.500 | 5.610 | 219,834 | -0.03(-0.53%) |
May 12, 2022 | 5.250 | 5.680 | 5.115 | 5.640 | 144,583 | +0.51(+9.94%) |
May 11, 2022 | 5.500 | 5.680 | 5.060 | 5.130 | 168,270 | -0.38(-6.90%) |
May 10, 2022 | 5.460 | 5.680 | 5.350 | 5.510 | 194,175 | +0.20(+3.77%) |
May 09, 2022 | 5.610 | 5.957 | 5.150 | 5.310 | 202,461 | -0.42(-7.33%) |
May 06, 2022 | 6.370 | 6.490 | 5.670 | 5.730 | 169,933 | -0.43(-6.98%) |
May 05, 2022 | 6.500 | 6.500 | 6.000 | 6.160 | 186,682 | -0.51(-7.65%) |
May 04, 2022 | 6.420 | 6.670 | 6.060 | 6.670 | 169,324 | +0.22(+3.41%) |
May 03, 2022 | 6.400 | 6.620 | 6.340 | 6.450 | 111,843 | +0.10(+1.57%) |
May 02, 2022 | 6.030 | 6.400 | 6.010 | 6.350 | 132,102 | +0.25(+4.10%) |
Apr 29, 2022 | 6.370 | 6.550 | 6.050 | 6.100 | 121,947 | -0.21(-3.33%) |
Apr 28, 2022 | 6.440 | 6.580 | 5.970 | 6.310 | 145,481 | -0.13(-2.02%) |
Apr 27, 2022 | 6.560 | 6.750 | 6.310 | 6.440 | 145,710 | -0.07(-1.08%) |
Apr 26, 2022 | 6.830 | 6.960 | 6.380 | 6.510 | 152,095 | -0.40(-5.79%) |
Apr 25, 2022 | 6.750 | 6.950 | 6.690 | 6.910 | 161,410 | +0.16(+2.37%) |
Apr 22, 2022 | 7.110 | 7.290 | 6.680 | 6.750 | 145,175 | -0.34(-4.80%) |
Apr 21, 2022 | 7.400 | 7.440 | 7.020 | 7.090 | 161,564 | -0.28(-3.80%) |
Apr 20, 2022 | 7.530 | 7.580 | 7.230 | 7.370 | 123,187 | -0.01(-0.14%) |
Apr 19, 2022 | 7.400 | 7.560 | 7.270 | 7.380 | 140,020 | -0.01(-0.14%) |
Apr 18, 2022 | 7.540 | 7.640 | 7.250 | 7.390 | 138,149 | -0.16(-2.12%) |
Apr 14, 2022 | 8.050 | 8.050 | 7.510 | 7.550 | 88,289 | -0.50(-6.21%) |
Apr 13, 2022 | 7.840 | 8.090 | 7.840 | 8.050 | 108,789 | +0.21(+2.68%) |
Apr 12, 2022 | 8.220 | 8.220 | 7.690 | 7.840 | 106,942 | -0.26(-3.21%) |
Apr 11, 2022 | 8.400 | 8.490 | 8.050 | 8.100 | 103,467 | -0.40(-4.71%) |
Apr 08, 2022 | 8.260 | 8.560 | 8.160 | 8.500 | 187,773 | +0.18(+2.16%) |
Apr 07, 2022 | 8.570 | 8.620 | 8.215 | 8.320 | 82,033 | -0.25(-2.92%) |
Apr 06, 2022 | 8.630 | 8.680 | 8.450 | 8.570 | 91,293 | -0.23(-2.61%) |
Apr 05, 2022 | 8.870 | 9.060 | 8.710 | 8.800 | 118,080 | -0.02(-0.23%) |
Apr 04, 2022 | 8.730 | 8.860 | 8.618 | 8.820 | 93,184 | +0.22(+2.56%) |
Apr 01, 2022 | 8.450 | 8.670 | 8.350 | 8.600 | 134,683 | +0.12(+1.42%) |
Mar 31, 2022 | 8.550 | 8.580 | 8.400 | 8.480 | 111,906 | -0.08(-0.93%) |
Mar 30, 2022 | 8.450 | 8.620 | 8.430 | 8.560 | 149,819 | +0.01(+0.12%) |
Mar 29, 2022 | 8.020 | 8.680 | 7.890 | 8.550 | 269,026 | +0.69(+8.78%) |
Mar 28, 2022 | 7.590 | 7.910 | 7.310 | 7.860 | 194,450 | +0.33(+4.38%) |
Mar 25, 2022 | 7.820 | 7.820 | 7.500 | 7.530 | 74,728 | -0.34(-4.32%) |
Mar 24, 2022 | 7.610 | 7.870 | 7.510 | 7.870 | 78,284 | +0.26(+3.42%) |
Mar 23, 2022 | 8.020 | 8.020 | 7.580 | 7.610 | 145,034 | -0.41(-5.11%) |
Mar 22, 2022 | 7.750 | 8.150 | 7.750 | 8.020 | 96,162 | +0.28(+3.62%) |
Mar 21, 2022 | 8.030 | 8.160 | 7.620 | 7.740 | 128,891 | -0.33(-4.09%) |
Mar 18, 2022 | 7.890 | 8.310 | 7.890 | 8.070 | 886,537 | +0.08(+1.00%) |
Mar 17, 2022 | 7.650 | 7.990 | 7.520 | 7.990 | 155,297 | +0.32(+4.17%) |
Mar 16, 2022 | 7.380 | 7.680 | 7.280 | 7.670 | 217,159 | +0.42(+5.79%) |
Mar 15, 2022 | 7.020 | 7.260 | 6.760 | 7.250 | 186,419 | +0.29(+4.17%) |
Mar 14, 2022 | 7.420 | 7.530 | 6.820 | 6.960 | 303,517 | -0.35(-4.79%) |
Mar 11, 2022 | 7.840 | 7.840 | 7.180 | 7.310 | 229,467 | -0.47(-6.04%) |
Mar 10, 2022 | 8.510 | 8.510 | 7.505 | 7.780 | 253,992 | -0.86(-9.95%) |
Mar 09, 2022 | 8.720 | 9.010 | 8.385 | 8.640 | 198,314 | +0.10(+1.17%) |
Mar 08, 2022 | 8.810 | 8.830 | 8.455 | 8.540 | 135,063 | -0.26(-2.95%) |
Mar 07, 2022 | 9.730 | 9.730 | 8.780 | 8.800 | 178,101 | -0.97(-9.93%) |
Mar 04, 2022 | 9.930 | 10.01 | 9.600 | 9.770 | 133,661 | -0.34(-3.36%) |
Mar 03, 2022 | 10.54 | 10.64 | 9.780 | 10.11 | 260,742 | +0.15(+1.51%) |
Mar 02, 2022 | 11.00 | 11.00 | 9.790 | 9.960 | 180,879 | -0.61(-5.77%) |
Mar 01, 2022 | 10.76 | 11.00 | 10.25 | 10.57 | 247,761 | +1.37(+14.89%) |
Feb 28, 2022 | 8.930 | 9.319 | 8.910 | 9.200 | 101,702 | +0.17(+1.88%) |
Feb 25, 2022 | 8.940 | 9.090 | 8.850 | 9.030 | 76,108 | +0.08(+0.89%) |
Feb 24, 2022 | 8.150 | 8.960 | 8.150 | 8.950 | 162,876 | +0.39(+4.56%) |
Feb 23, 2022 | 8.760 | 8.970 | 8.510 | 8.560 | 148,830 | -0.03(-0.35%) |
Feb 22, 2022 | 8.760 | 8.800 | 8.570 | 8.590 | 78,167 | -0.31(-3.48%) |
Feb 18, 2022 | 8.900 | 0 | +0.25(+2.89%) | |||
Feb 17, 2022 | 8.900 | 8.900 | 8.630 | 8.650 | 109,692 | -0.34(-3.78%) |
Feb 16, 2022 | 8.980 | 9.030 | 8.770 | 8.990 | 55,795 | -0.08(-0.88%) |
Feb 15, 2022 | 8.800 | 9.190 | 8.800 | 9.070 | 93,014 | +0.36(+4.13%) |
Feb 14, 2022 | 8.960 | 9.000 | 8.650 | 8.710 | 72,251 | -0.21(-2.35%) |
Feb 11, 2022 | 9.420 | 9.420 | 8.890 | 8.920 | 85,141 | -0.34(-3.67%) |
Feb 10, 2022 | 9.320 | 9.520 | 9.130 | 9.260 | 190,745 | -0.22(-2.32%) |
Feb 09, 2022 | 9.360 | 9.650 | 9.285 | 9.480 | 99,226 | +0.24(+2.60%) |
Feb 08, 2022 | 9.180 | 9.500 | 9.105 | 9.240 | 74,902 | +0.03(+0.33%) |
Feb 07, 2022 | 9.170 | 9.390 | 9.010 | 9.210 | 118,519 | +0.04(+0.44%) |
Feb 04, 2022 | 9.100 | 9.330 | 8.810 | 9.170 | 156,816 | +0.06(+0.66%) |
Feb 03, 2022 | 9.530 | 9.080 | 9.110 | 126,960 | -0.53(-5.50%) | |
Feb 02, 2022 | 9.850 | 9.990 | 9.600 | 9.640 | 91,960 | -0.20(-2.03%) |