Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.500 | 8.700 | 8.500 | 8.530 | 7,601 | +0.09(+1.07%) |
Oct 28, 2022 | 8.050 | 8.440 | 8.000 | 8.440 | 13,597 | +0.19(+2.30%) |
Oct 27, 2022 | 8.240 | 8.452 | 8.200 | 8.250 | 5,578 | +0.00(+0.00%) |
Oct 26, 2022 | 8.550 | 8.800 | 8.250 | 8.250 | 7,335 | -0.36(-4.19%) |
Oct 25, 2022 | 8.300 | 8.645 | 8.300 | 8.611 | 4,277 | +0.21(+2.51%) |
Oct 24, 2022 | 8.320 | 8.400 | 8.250 | 8.400 | 9,065 | -0.07(-0.83%) |
Oct 21, 2022 | 8.630 | 8.650 | 8.410 | 8.470 | 5,504 | -0.16(-1.85%) |
Oct 20, 2022 | 8.750 | 8.750 | 8.580 | 8.630 | 2,881 | -0.02(-0.23%) |
Oct 19, 2022 | 8.520 | 8.747 | 8.520 | 8.650 | 4,938 | +0.01(+0.14%) |
Oct 18, 2022 | 8.660 | 8.754 | 8.450 | 8.638 | 9,778 | -0.18(-2.00%) |
Oct 17, 2022 | 8.570 | 9.115 | 8.526 | 8.814 | 10,677 | +0.14(+1.66%) |
Oct 14, 2022 | 8.650 | 8.960 | 8.580 | 8.670 | 7,328 | -0.19(-2.11%) |
Oct 13, 2022 | 9.110 | 9.110 | 8.770 | 8.857 | 5,931 | -0.25(-2.77%) |
Oct 12, 2022 | 9.133 | 9.414 | 8.950 | 9.110 | 2,796 | +0.04(+0.44%) |
Oct 11, 2022 | 9.290 | 9.390 | 9.060 | 9.070 | 3,052 | -0.24(-2.59%) |
Oct 10, 2022 | 8.820 | 9.311 | 8.760 | 9.311 | 5,964 | +0.56(+6.41%) |
Oct 07, 2022 | 9.380 | 9.380 | 8.750 | 8.750 | 14,733 | -0.63(-6.73%) |
Oct 06, 2022 | 9.460 | 9.561 | 9.350 | 9.382 | 6,628 | -0.19(-1.97%) |
Oct 05, 2022 | 9.560 | 9.780 | 9.140 | 9.570 | 10,801 | -0.04(-0.42%) |
Oct 04, 2022 | 9.510 | 9.722 | 9.380 | 9.610 | 15,873 | +0.27(+2.89%) |
Oct 03, 2022 | 8.810 | 9.460 | 8.810 | 9.340 | 17,274 | +0.51(+5.78%) |
Sep 30, 2022 | 8.800 | 9.020 | 8.800 | 8.830 | 6,361 | -0.13(-1.45%) |
Sep 29, 2022 | 9.030 | 9.150 | 8.580 | 8.960 | 39,214 | +0.06(+0.67%) |
Sep 28, 2022 | 8.800 | 9.130 | 8.800 | 8.900 | 5,265 | +0.11(+1.25%) |
Sep 27, 2022 | 8.810 | 8.985 | 8.750 | 8.790 | 9,939 | -0.04(-0.45%) |
Sep 26, 2022 | 8.850 | 8.900 | 8.700 | 8.830 | 19,024 | +0.08(+0.91%) |
Sep 23, 2022 | 8.720 | 8.910 | 8.501 | 8.750 | 19,109 | -0.09(-1.02%) |
Sep 22, 2022 | 8.860 | 8.860 | 8.750 | 8.840 | 27,581 | -0.02(-0.23%) |
Sep 21, 2022 | 8.960 | 9.180 | 8.720 | 8.860 | 5,152 | -0.04(-0.45%) |
Sep 20, 2022 | 9.030 | 9.085 | 8.750 | 8.900 | 15,043 | -0.36(-3.89%) |
Sep 19, 2022 | 9.250 | 9.320 | 9.020 | 9.260 | 4,492 | -0.24(-2.53%) |
Sep 16, 2022 | 8.810 | 9.500 | 8.810 | 9.500 | 63,851 | +0.45(+4.97%) |
Sep 15, 2022 | 8.989 | 9.050 | 8.989 | 9.050 | 5,256 | +0.05(+0.56%) |
Sep 14, 2022 | 8.720 | 9.250 | 8.720 | 9.000 | 25,795 | +0.20(+2.27%) |
Sep 13, 2022 | 9.100 | 9.196 | 8.710 | 8.800 | 35,307 | -0.38(-4.14%) |
Sep 12, 2022 | 9.050 | 9.240 | 9.010 | 9.180 | 5,079 | +0.17(+1.89%) |
Sep 09, 2022 | 8.929 | 9.147 | 8.920 | 9.010 | 3,990 | +0.05(+0.55%) |
Sep 08, 2022 | 8.860 | 9.133 | 8.840 | 8.960 | 17,273 | +0.00(+0.00%) |
Sep 07, 2022 | 8.840 | 9.106 | 8.800 | 8.960 | 19,834 | +0.13(+1.47%) |
Sep 06, 2022 | 8.780 | 9.059 | 8.692 | 8.830 | 28,737 | +0.18(+2.08%) |
Sep 02, 2022 | 9.340 | 9.340 | 8.650 | 8.650 | 22,353 | -0.55(-5.98%) |
Sep 01, 2022 | 9.060 | 9.454 | 8.949 | 9.200 | 14,617 | +0.25(+2.79%) |
Aug 31, 2022 | 9.000 | 9.301 | 8.638 | 8.950 | 65,073 | -0.35(-3.76%) |
Aug 30, 2022 | 9.900 | 9.900 | 9.250 | 9.300 | 22,165 | -0.70(-7.00%) |
Aug 29, 2022 | 9.190 | 10.01 | 9.170 | 10.00 | 50,134 | +0.70(+7.53%) |
Aug 26, 2022 | 8.350 | 9.420 | 8.350 | 9.300 | 157,818 | +1.71(+22.53%) |
Aug 25, 2022 | 7.590 | 7.590 | 7.590 | 7.590 | 14,473 | +0.00(+0.00%) |
Aug 24, 2022 | 7.450 | 7.600 | 7.450 | 7.590 | 6,686 | +0.05(+0.66%) |
Aug 23, 2022 | 7.520 | 7.574 | 7.430 | 7.540 | 1,631 | +0.02(+0.27%) |
Aug 22, 2022 | 7.565 | 7.565 | 7.500 | 7.520 | 1,913 | -0.22(-2.84%) |
Aug 19, 2022 | 7.790 | 7.844 | 7.730 | 7.740 | 4,215 | -0.12(-1.53%) |
Aug 18, 2022 | 7.740 | 7.970 | 7.740 | 7.860 | 2,892 | +0.09(+1.16%) |
Aug 17, 2022 | 7.795 | 7.929 | 7.770 | 7.770 | 15,392 | +0.06(+0.78%) |
Aug 16, 2022 | 7.530 | 7.755 | 7.510 | 7.710 | 19,074 | +0.18(+2.39%) |
Aug 15, 2022 | 7.210 | 7.630 | 7.190 | 7.530 | 12,844 | +0.35(+4.87%) |
Aug 12, 2022 | 7.420 | 7.440 | 7.140 | 7.180 | 6,464 | +0.06(+0.84%) |
Aug 11, 2022 | 7.211 | 7.211 | 7.110 | 7.120 | 2,896 | +0.05(+0.71%) |
Aug 10, 2022 | 7.020 | 7.205 | 6.990 | 7.070 | 4,828 | +0.06(+0.86%) |
Aug 09, 2022 | 7.160 | 7.270 | 7.010 | 7.010 | 6,536 | -0.11(-1.54%) |
Aug 08, 2022 | 7.390 | 7.400 | 6.993 | 7.120 | 6,917 | -0.13(-1.81%) |
Aug 05, 2022 | 6.930 | 7.335 | 6.930 | 7.251 | 26,664 | +0.35(+5.09%) |
Aug 04, 2022 | 6.970 | 7.080 | 6.900 | 6.900 | 8,632 | -0.07(-1.00%) |
Aug 03, 2022 | 7.070 | 7.073 | 6.970 | 6.970 | 1,607 | -0.03(-0.43%) |
Aug 02, 2022 | 6.950 | 7.020 | 6.954 | 7.000 | 1,333 | -0.08(-1.13%) |
Aug 01, 2022 | 7.060 | 7.110 | 6.942 | 7.080 | 8,563 | +0.09(+1.29%) |
Jul 29, 2022 | 6.860 | 7.100 | 6.860 | 6.990 | 5,325 | +0.13(+1.90%) |
Jul 28, 2022 | 6.760 | 6.960 | 6.760 | 6.860 | 4,771 | -0.15(-2.14%) |
Jul 27, 2022 | 7.020 | 7.020 | 7.010 | 7.010 | 661 | +0.09(+1.30%) |
Jul 26, 2022 | 7.059 | 7.060 | 6.897 | 6.920 | 2,084 | +0.00(+0.00%) |
Jul 25, 2022 | 7.000 | 7.048 | 6.780 | 6.920 | 10,498 | -0.16(-2.26%) |
Jul 22, 2022 | 6.890 | 7.090 | 6.830 | 7.080 | 13,705 | +0.01(+0.14%) |
Jul 21, 2022 | 7.190 | 7.190 | 6.970 | 7.070 | 12,016 | -0.05(-0.70%) |
Jul 20, 2022 | 7.150 | 7.226 | 7.110 | 7.120 | 10,100 | +0.05(+0.71%) |
Jul 19, 2022 | 7.100 | 7.150 | 7.040 | 7.070 | 5,862 | +0.03(+0.43%) |
Jul 18, 2022 | 7.020 | 7.160 | 6.900 | 7.040 | 12,878 | +0.08(+1.10%) |
Jul 15, 2022 | 6.923 | 7.090 | 6.820 | 6.963 | 10,498 | +0.00(+0.04%) |
Jul 14, 2022 | 6.930 | 6.960 | 6.800 | 6.960 | 14,896 | -0.06(-0.85%) |
Jul 13, 2022 | 6.840 | 7.090 | 6.750 | 7.020 | 28,465 | +0.21(+3.05%) |
Jul 12, 2022 | 6.770 | 6.824 | 6.650 | 6.812 | 13,529 | +0.10(+1.52%) |
Jul 11, 2022 | 6.930 | 6.930 | 6.710 | 6.710 | 8,250 | -0.11(-1.61%) |
Jul 08, 2022 | 6.820 | 6.910 | 6.800 | 6.820 | 4,570 | -0.15(-2.11%) |
Jul 07, 2022 | 6.810 | 6.967 | 6.780 | 6.967 | 5,891 | +0.14(+2.00%) |
Jul 06, 2022 | 6.900 | 7.047 | 6.830 | 6.830 | 5,464 | +0.07(+1.04%) |
Jul 05, 2022 | 6.940 | 7.135 | 6.750 | 6.760 | 16,669 | -0.13(-1.89%) |
Jul 01, 2022 | 6.910 | 7.120 | 6.890 | 6.890 | 6,598 | -0.13(-1.85%) |
Jun 30, 2022 | 6.930 | 7.045 | 6.790 | 7.020 | 10,512 | -0.01(-0.14%) |
Jun 29, 2022 | 7.082 | 7.095 | 7.030 | 7.030 | 1,261 | +0.00(+0.00%) |
Jun 28, 2022 | 7.090 | 7.094 | 6.830 | 7.030 | 8,316 | +0.03(+0.43%) |
Jun 27, 2022 | 7.080 | 7.200 | 6.950 | 7.000 | 28,239 | -0.05(-0.71%) |
Jun 24, 2022 | 6.940 | 7.050 | 6.830 | 7.050 | 16,431 | +0.00(+0.00%) |
Jun 23, 2022 | 6.920 | 7.150 | 6.830 | 7.050 | 6,879 | +0.07(+1.00%) |
Jun 22, 2022 | 6.980 | 7.105 | 6.800 | 6.980 | 26,085 | -0.06(-0.85%) |
Jun 21, 2022 | 7.120 | 7.160 | 6.870 | 7.040 | 3,234 | -0.16(-2.22%) |
Jun 17, 2022 | 6.880 | 7.200 | 6.800 | 7.200 | 19,286 | +0.25(+3.60%) |
Jun 16, 2022 | 7.180 | 7.328 | 6.920 | 6.950 | 19,139 | -0.31(-4.27%) |
Jun 15, 2022 | 7.240 | 7.530 | 7.150 | 7.260 | 12,289 | +0.11(+1.54%) |
Jun 14, 2022 | 7.340 | 7.478 | 7.145 | 7.150 | 20,334 | -0.19(-2.59%) |
Jun 13, 2022 | 7.700 | 7.759 | 7.340 | 7.340 | 10,411 | -0.31(-4.05%) |
Jun 10, 2022 | 7.490 | 7.670 | 7.490 | 7.650 | 8,632 | +0.08(+1.06%) |
Jun 09, 2022 | 7.878 | 7.878 | 7.510 | 7.570 | 10,788 | -0.37(-4.66%) |
Jun 08, 2022 | 7.790 | 7.960 | 7.752 | 7.940 | 2,304 | +0.00(+0.00%) |
Jun 07, 2022 | 7.890 | 8.140 | 7.810 | 7.940 | 21,942 | -0.09(-1.12%) |
Jun 06, 2022 | 7.970 | 8.190 | 7.950 | 8.030 | 17,349 | +0.03(+0.38%) |
Jun 03, 2022 | 7.960 | 8.060 | 7.940 | 8.000 | 2,445 | -0.10(-1.23%) |
Jun 02, 2022 | 8.030 | 8.200 | 7.975 | 8.100 | 11,439 | -0.02(-0.25%) |
Jun 01, 2022 | 7.650 | 8.170 | 7.600 | 8.120 | 30,314 | +0.38(+4.91%) |
May 31, 2022 | 7.415 | 7.740 | 7.405 | 7.740 | 26,152 | +0.43(+5.88%) |
May 27, 2022 | 7.250 | 7.420 | 7.250 | 7.310 | 6,140 | -0.11(-1.48%) |
May 26, 2022 | 7.300 | 7.519 | 7.120 | 7.420 | 21,124 | +0.10(+1.37%) |
May 25, 2022 | 7.270 | 7.400 | 7.210 | 7.320 | 3,456 | +0.10(+1.39%) |
May 24, 2022 | 7.330 | 7.356 | 7.060 | 7.220 | 18,211 | +0.01(+0.21%) |
May 23, 2022 | 7.250 | 7.391 | 7.195 | 7.205 | 6,846 | +0.05(+0.77%) |
May 20, 2022 | 7.856 | 7.856 | 7.109 | 7.150 | 10,080 | -0.22(-2.99%) |
May 19, 2022 | 7.530 | 7.530 | 7.310 | 7.370 | 6,200 | +0.01(+0.14%) |
May 18, 2022 | 7.770 | 7.770 | 7.350 | 7.360 | 11,549 | -0.54(-6.84%) |
May 17, 2022 | 7.400 | 7.940 | 7.390 | 7.900 | 22,083 | +0.55(+7.48%) |
May 16, 2022 | 7.618 | 7.618 | 7.290 | 7.350 | 9,228 | -0.29(-3.80%) |
May 13, 2022 | 7.720 | 7.743 | 7.510 | 7.640 | 10,307 | +0.05(+0.66%) |
May 12, 2022 | 7.770 | 7.900 | 7.590 | 7.590 | 6,978 | -0.06(-0.79%) |
May 11, 2022 | 7.520 | 7.950 | 7.519 | 7.650 | 24,982 | -0.04(-0.51%) |
May 10, 2022 | 7.670 | 7.850 | 7.600 | 7.690 | 31,966 | +0.19(+2.53%) |
May 09, 2022 | 7.320 | 7.500 | 7.050 | 7.500 | 54,227 | +1.01(+15.56%) |
May 06, 2022 | 6.470 | 6.600 | 6.450 | 6.490 | 8,391 | -0.21(-3.13%) |
May 05, 2022 | 6.540 | 6.720 | 6.350 | 6.700 | 4,699 | +0.11(+1.67%) |
May 04, 2022 | 6.410 | 6.650 | 6.260 | 6.590 | 10,305 | +0.19(+2.97%) |
May 03, 2022 | 6.600 | 6.777 | 6.400 | 6.400 | 23,334 | -0.23(-3.47%) |
May 02, 2022 | 6.870 | 6.870 | 6.610 | 6.630 | 4,483 | -0.08(-1.19%) |
Apr 29, 2022 | 6.600 | 6.940 | 6.600 | 6.710 | 18,808 | +0.09(+1.31%) |
Apr 28, 2022 | 6.800 | 6.800 | 6.510 | 6.623 | 37,334 | -0.13(-1.91%) |
Apr 27, 2022 | 6.850 | 6.896 | 6.752 | 6.752 | 4,472 | -0.23(-3.27%) |
Apr 26, 2022 | 7.000 | 7.000 | 6.860 | 6.980 | 2,009 | +0.00(+0.00%) |
Apr 25, 2022 | 6.843 | 7.000 | 6.843 | 6.980 | 3,969 | +0.08(+1.16%) |
Apr 22, 2022 | 7.000 | 7.046 | 6.860 | 6.900 | 2,982 | -0.11(-1.57%) |
Apr 21, 2022 | 7.040 | 7.215 | 7.010 | 7.010 | 6,134 | +0.00(+0.00%) |
Apr 20, 2022 | 7.000 | 7.190 | 7.000 | 7.010 | 6,054 | -0.18(-2.51%) |
Apr 19, 2022 | 7.035 | 7.195 | 6.870 | 7.190 | 5,694 | +0.21(+2.94%) |
Apr 18, 2022 | 7.080 | 7.080 | 6.830 | 6.985 | 2,936 | -0.10(-1.37%) |
Apr 14, 2022 | 7.050 | 7.100 | 6.975 | 7.082 | 2,777 | +0.10(+1.46%) |
Apr 13, 2022 | 6.820 | 7.070 | 6.780 | 6.980 | 11,712 | +0.05(+0.72%) |
Apr 12, 2022 | 7.020 | 7.200 | 6.795 | 6.930 | 28,917 | -0.11(-1.56%) |
Apr 11, 2022 | 7.010 | 7.256 | 7.010 | 7.040 | 15,563 | -0.19(-2.63%) |
Apr 08, 2022 | 7.500 | 7.500 | 7.210 | 7.230 | 8,005 | -0.14(-1.90%) |
Apr 07, 2022 | 7.490 | 7.490 | 7.370 | 7.370 | 3,875 | +0.00(+0.00%) |
Apr 06, 2022 | 7.350 | 7.675 | 7.350 | 7.370 | 17,895 | -0.09(-1.26%) |
Apr 05, 2022 | 7.520 | 7.660 | 7.363 | 7.464 | 6,071 | -0.01(-0.08%) |
Apr 04, 2022 | 7.540 | 7.540 | 7.300 | 7.470 | 11,233 | -0.06(-0.80%) |
Apr 01, 2022 | 7.950 | 7.950 | 7.380 | 7.530 | 58,686 | -0.16(-2.08%) |
Mar 31, 2022 | 7.580 | 7.760 | 7.550 | 7.690 | 2,947 | +0.07(+0.92%) |
Mar 30, 2022 | 7.570 | 7.690 | 7.550 | 7.620 | 5,923 | +0.00(+0.00%) |
Mar 29, 2022 | 7.590 | 7.790 | 7.562 | 7.620 | 38,945 | +0.06(+0.79%) |
Mar 28, 2022 | 7.840 | 7.870 | 7.560 | 7.560 | 6,076 | -0.32(-4.06%) |
Mar 25, 2022 | 8.080 | 8.082 | 7.500 | 7.880 | 8,540 | +0.03(+0.38%) |
Mar 24, 2022 | 8.230 | 8.230 | 7.750 | 7.850 | 12,104 | -0.30(-3.68%) |
Mar 23, 2022 | 7.590 | 8.250 | 7.590 | 8.150 | 36,273 | +0.45(+5.84%) |
Mar 22, 2022 | 7.400 | 7.750 | 7.383 | 7.700 | 50,009 | +0.30(+4.05%) |
Mar 21, 2022 | 7.320 | 7.400 | 7.250 | 7.400 | 28,055 | +0.15(+2.07%) |
Mar 18, 2022 | 7.150 | 7.500 | 7.109 | 7.250 | 11,347 | +0.12(+1.68%) |
Mar 17, 2022 | 7.120 | 7.200 | 6.900 | 7.130 | 38,185 | +0.05(+0.71%) |
Mar 16, 2022 | 7.230 | 7.232 | 7.050 | 7.080 | 8,286 | -0.04(-0.56%) |
Mar 15, 2022 | 7.070 | 7.300 | 7.050 | 7.120 | 16,713 | -0.05(-0.70%) |
Mar 14, 2022 | 7.210 | 7.270 | 7.060 | 7.170 | 4,571 | +0.02(+0.28%) |
Mar 11, 2022 | 7.210 | 7.290 | 7.150 | 7.150 | 4,428 | -0.09(-1.24%) |
Mar 10, 2022 | 7.300 | 7.300 | 7.160 | 7.240 | 1,855 | -0.02(-0.28%) |
Mar 09, 2022 | 7.120 | 7.320 | 7.120 | 7.260 | 14,283 | +0.14(+1.97%) |
Mar 08, 2022 | 7.160 | 7.190 | 6.950 | 7.120 | 14,154 | -0.03(-0.42%) |
Mar 07, 2022 | 7.200 | 7.340 | 7.100 | 7.150 | 22,559 | -0.10(-1.38%) |
Mar 04, 2022 | 7.250 | 7.320 | 7.201 | 7.250 | 31,241 | -0.02(-0.28%) |
Mar 03, 2022 | 7.300 | 7.307 | 7.165 | 7.270 | 25,748 | +0.06(+0.83%) |
Mar 02, 2022 | 7.200 | 7.280 | 7.090 | 7.210 | 9,483 | +0.02(+0.28%) |
Mar 01, 2022 | 7.290 | 7.300 | 7.119 | 7.190 | 17,063 | -0.10(-1.37%) |
Feb 28, 2022 | 7.170 | 7.295 | 7.110 | 7.290 | 19,102 | +0.12(+1.67%) |
Feb 25, 2022 | 7.200 | 7.280 | 7.120 | 7.170 | 9,178 | +0.06(+0.84%) |
Feb 24, 2022 | 7.050 | 7.190 | 6.890 | 7.110 | 26,377 | -0.06(-0.84%) |
Feb 23, 2022 | 7.330 | 7.460 | 7.100 | 7.170 | 9,990 | -0.12(-1.65%) |
Feb 22, 2022 | 7.180 | 7.320 | 7.050 | 7.290 | 20,948 | +0.06(+0.83%) |
Feb 18, 2022 | 7.230 | 0 | +0.10(+1.40%) | |||
Feb 17, 2022 | 7.300 | 7.560 | 7.120 | 7.130 | 24,330 | -0.23(-3.13%) |
Feb 16, 2022 | 7.480 | 7.480 | 7.360 | 7.360 | 14,214 | -0.12(-1.60%) |
Feb 15, 2022 | 7.370 | 7.550 | 7.320 | 7.480 | 43,325 | +0.21(+2.89%) |
Feb 14, 2022 | 7.500 | 7.600 | 7.270 | 7.270 | 58,047 | -0.32(-4.22%) |
Feb 11, 2022 | 7.790 | 7.850 | 7.510 | 7.590 | 28,447 | -0.16(-2.06%) |
Feb 10, 2022 | 7.930 | 8.100 | 7.670 | 7.750 | 36,168 | -0.20(-2.52%) |
Feb 09, 2022 | 8.433 | 8.700 | 7.900 | 7.950 | 80,209 | -0.45(-5.36%) |
Feb 08, 2022 | 8.210 | 8.590 | 8.210 | 8.400 | 30,192 | +0.06(+0.72%) |
Feb 07, 2022 | 8.770 | 8.990 | 8.060 | 8.340 | 118,913 | -0.47(-5.33%) |
Feb 04, 2022 | 8.760 | 8.959 | 8.660 | 8.810 | 12,206 | -0.08(-0.90%) |
Feb 03, 2022 | 9.100 | 9.180 | 8.750 | 8.890 | 12,819 | -0.33(-3.58%) |
Feb 02, 2022 | 9.040 | 9.500 | 8.970 | 9.220 | 27,693 | +0.08(+0.88%) |
Feb 01, 2022 | 8.870 | 9.140 | 8.870 | 9.140 | 19,335 | +0.08(+0.88%) |
Jan 31, 2022 | 9.160 | 8.840 | 9.060 | 23,577 | -0.10(-1.09%) | |
Jan 28, 2022 | 9.040 | 9.190 | 8.884 | 9.160 | 11,025 | +0.08(+0.88%) |
Jan 27, 2022 | 9.369 | 9.369 | 8.810 | 9.080 | 17,846 | -0.29(-3.09%) |
Jan 26, 2022 | 9.300 | 9.370 | 9.106 | 9.370 | 11,447 | +0.09(+0.97%) |
Jan 25, 2022 | 9.290 | 9.375 | 9.053 | 9.280 | 8,354 | -0.22(-2.32%) |
Jan 24, 2022 | 9.250 | 9.500 | 8.810 | 9.500 | 48,236 | -0.08(-0.84%) |
Jan 21, 2022 | 9.770 | 9.770 | 9.500 | 9.580 | 38,306 | -0.31(-3.13%) |
Jan 20, 2022 | 10.01 | 10.22 | 9.750 | 9.890 | 18,147 | -0.04(-0.40%) |
Jan 19, 2022 | 10.03 | 10.14 | 9.750 | 9.930 | 14,544 | -0.14(-1.35%) |
Jan 18, 2022 | 10.27 | 10.39 | 9.610 | 10.07 | 55,491 | -0.37(-3.59%) |
Jan 14, 2022 | 10.44 | 0 | +0.05(+0.48%) | |||
Jan 13, 2022 | 10.24 | 10.68 | 10.16 | 10.39 | 32,961 | +0.28(+2.72%) |
Jan 12, 2022 | 9.970 | 10.36 | 9.860 | 10.12 | 35,788 | +0.22(+2.28%) |
Jan 11, 2022 | 9.450 | 9.960 | 9.290 | 9.890 | 58,679 | +0.44(+4.66%) |
Jan 10, 2022 | 9.560 | 9.560 | 9.120 | 9.450 | 24,721 | -0.30(-3.08%) |
Jan 07, 2022 | 9.530 | 9.850 | 9.500 | 9.750 | 8,656 | -0.02(-0.20%) |
Jan 06, 2022 | 9.820 | 9.950 | 9.520 | 9.770 | 28,239 | -0.13(-1.31%) |
Jan 05, 2022 | 9.900 | 9.900 | 9.617 | 9.900 | 11,949 | +0.10(+1.02%) |
Jan 04, 2022 | 9.650 | 9.890 | 9.430 | 9.800 | 26,535 | +0.38(+4.03%) |
Jan 03, 2022 | 9.390 | 10.00 | 9.350 | 9.420 | 37,443 | +0.07(+0.75%) |
Dec 31, 2021 | 9.750 | 9.987 | 9.350 | 9.350 | 42,863 | -0.31(-3.21%) |
Dec 30, 2021 | 9.500 | 9.740 | 9.480 | 9.660 | 14,594 | +0.25(+2.66%) |
Dec 29, 2021 | 9.300 | 9.580 | 9.240 | 9.410 | 15,162 | -0.08(-0.84%) |
Dec 28, 2021 | 9.200 | 9.490 | 9.198 | 9.490 | 23,511 | +0.25(+2.71%) |
Dec 27, 2021 | 9.160 | 9.380 | 9.160 | 9.240 | 43,556 | -0.06(-0.65%) |
Dec 23, 2021 | 9.270 | 9.398 | 9.160 | 9.300 | 25,401 | -0.02(-0.21%) |
Dec 22, 2021 | 9.270 | 9.390 | 9.200 | 9.320 | 4,258 | -0.04(-0.43%) |
Dec 21, 2021 | 9.345 | 9.406 | 9.210 | 9.360 | 14,986 | +0.19(+2.07%) |
Dec 20, 2021 | 9.460 | 9.460 | 9.100 | 9.170 | 16,150 | -0.47(-4.88%) |
Dec 17, 2021 | 9.385 | 9.700 | 9.385 | 9.640 | 22,906 | +0.06(+0.63%) |
Dec 16, 2021 | 9.380 | 9.650 | 9.250 | 9.580 | 75,511 | +0.08(+0.84%) |
Dec 15, 2021 | 9.110 | 9.500 | 8.950 | 9.500 | 31,748 | +0.28(+3.04%) |
Dec 14, 2021 | 9.570 | 9.640 | 9.100 | 9.220 | 19,432 | -0.43(-4.46%) |
Dec 13, 2021 | 9.670 | 9.990 | 9.450 | 9.650 | 46,999 | +0.12(+1.26%) |
Dec 10, 2021 | 9.550 | 9.652 | 9.476 | 9.530 | 14,296 | +0.08(+0.85%) |
Dec 09, 2021 | 9.650 | 10.12 | 9.390 | 9.450 | 42,976 | -0.19(-2.02%) |
Dec 08, 2021 | 9.590 | 9.690 | 9.500 | 9.645 | 14,952 | +0.14(+1.47%) |
Dec 07, 2021 | 9.340 | 9.557 | 9.310 | 9.505 | 11,389 | +0.26(+2.81%) |
Dec 06, 2021 | 8.860 | 9.420 | 8.785 | 9.245 | 13,264 | +0.38(+4.35%) |
Dec 03, 2021 | 9.050 | 9.240 | 8.810 | 8.860 | 18,117 | -0.14(-1.56%) |
Dec 02, 2021 | 9.427 | 9.427 | 8.810 | 9.000 | 41,460 | -0.13(-1.42%) |
Dec 01, 2021 | 9.580 | 9.620 | 9.130 | 9.130 | 24,598 | -0.22(-2.35%) |
Nov 30, 2021 | 9.380 | 9.596 | 9.130 | 9.350 | 41,633 | -0.05(-0.53%) |
Nov 29, 2021 | 9.980 | 10.01 | 9.330 | 9.400 | 38,470 | -0.58(-5.81%) |
Nov 26, 2021 | 9.900 | 9.980 | 9.500 | 9.980 | 31,506 | -0.11(-1.09%) |
Nov 24, 2021 | 9.990 | 10.10 | 9.830 | 10.09 | 19,941 | +0.12(+1.20%) |
Nov 23, 2021 | 10.25 | 10.27 | 9.649 | 9.970 | 31,201 | -0.18(-1.77%) |
Nov 22, 2021 | 10.38 | 10.40 | 10.04 | 10.15 | 43,737 | -0.23(-2.22%) |
Nov 19, 2021 | 10.53 | 10.64 | 10.20 | 10.38 | 37,790 | -0.25(-2.35%) |
Nov 18, 2021 | 10.83 | 10.68 | 10.58 | 10.63 | 41,417 | -0.35(-3.19%) |
Nov 17, 2021 | 11.25 | 11.44 | 10.75 | 10.98 | 37,861 | -0.42(-3.68%) |
Nov 16, 2021 | 11.55 | 11.60 | 11.40 | 11.40 | 24,998 | -0.05(-0.44%) |
Nov 15, 2021 | 11.49 | 11.61 | 11.12 | 11.45 | 31,786 | -0.15(-1.29%) |
Nov 12, 2021 | 11.91 | 12.05 | 11.53 | 11.60 | 23,849 | -0.54(-4.45%) |
Nov 11, 2021 | 11.43 | 12.20 | 11.40 | 12.14 | 27,637 | +0.69(+6.03%) |
Nov 10, 2021 | 11.80 | 11.35 | 11.45 | 25,238 | -0.24(-2.05%) | |
Nov 09, 2021 | 11.85 | 12.07 | 11.54 | 11.69 | 33,130 | -0.40(-3.31%) |
Nov 08, 2021 | 13.25 | 13.25 | 12.04 | 12.09 | 30,943 | -0.81(-6.28%) |
Nov 05, 2021 | 13.01 | 13.50 | 12.89 | 12.90 | 60,680 | -0.25(-1.90%) |
Nov 04, 2021 | 12.45 | 13.20 | 12.42 | 13.15 | 59,812 | +0.76(+6.13%) |
Nov 03, 2021 | 11.88 | 12.39 | 11.70 | 12.39 | 28,497 | +0.59(+5.00%) |
Nov 02, 2021 | 12.02 | 12.04 | 11.24 | 11.80 | 44,974 | -0.33(-2.72%) |