Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.320 | 6.570 | 5.860 | 6.440 | 53,756 | +0.17(+2.71%) |
Oct 28, 2022 | 5.995 | 6.360 | 5.995 | 6.270 | 42,121 | +0.21(+3.47%) |
Oct 27, 2022 | 6.250 | 6.250 | 5.750 | 6.060 | 73,567 | -0.17(-2.73%) |
Oct 26, 2022 | 6.370 | 6.680 | 6.210 | 6.230 | 150,469 | -0.18(-2.81%) |
Oct 25, 2022 | 6.160 | 6.610 | 6.140 | 6.410 | 60,228 | +0.21(+3.39%) |
Oct 24, 2022 | 6.020 | 6.440 | 5.840 | 6.200 | 53,512 | +0.20(+3.33%) |
Oct 21, 2022 | 6.100 | 6.350 | 5.539 | 6.000 | 92,152 | -0.15(-2.44%) |
Oct 20, 2022 | 5.870 | 6.220 | 5.870 | 6.150 | 147,700 | +0.28(+4.77%) |
Oct 19, 2022 | 5.620 | 5.920 | 5.585 | 5.870 | 96,760 | +0.25(+4.45%) |
Oct 18, 2022 | 5.810 | 5.810 | 5.560 | 5.620 | 57,728 | +0.21(+3.88%) |
Oct 17, 2022 | 5.090 | 5.520 | 5.090 | 5.410 | 25,747 | +0.34(+6.71%) |
Oct 14, 2022 | 5.120 | 5.350 | 4.880 | 5.070 | 131,638 | -0.02(-0.39%) |
Oct 13, 2022 | 5.270 | 5.270 | 4.770 | 5.090 | 25,422 | +0.15(+3.04%) |
Oct 12, 2022 | 4.920 | 5.155 | 4.791 | 4.940 | 59,375 | +0.01(+0.20%) |
Oct 11, 2022 | 5.260 | 5.370 | 4.920 | 4.930 | 115,347 | -0.52(-9.54%) |
Oct 10, 2022 | 5.670 | 5.860 | 5.390 | 5.450 | 40,329 | +0.16(+3.02%) |
Oct 07, 2022 | 5.480 | 5.570 | 5.200 | 5.290 | 39,278 | -0.28(-5.03%) |
Oct 06, 2022 | 5.690 | 5.860 | 5.530 | 5.570 | 20,091 | -0.18(-3.13%) |
Oct 05, 2022 | 5.450 | 5.760 | 5.450 | 5.750 | 43,411 | +0.20(+3.60%) |
Oct 04, 2022 | 5.420 | 5.740 | 5.420 | 5.550 | 61,928 | +0.14(+2.59%) |
Oct 03, 2022 | 5.540 | 5.670 | 5.255 | 5.410 | 105,901 | -0.10(-1.81%) |
Sep 30, 2022 | 5.390 | 5.580 | 5.300 | 5.510 | 113,747 | +0.21(+3.96%) |
Sep 29, 2022 | 5.220 | 5.320 | 5.100 | 5.300 | 41,439 | +0.08(+1.53%) |
Sep 28, 2022 | 4.960 | 5.300 | 4.960 | 5.220 | 79,075 | +0.28(+5.67%) |
Sep 27, 2022 | 4.930 | 5.020 | 4.900 | 4.940 | 16,755 | +0.04(+0.82%) |
Sep 26, 2022 | 5.130 | 5.160 | 4.860 | 4.900 | 169,645 | -0.25(-4.85%) |
Sep 23, 2022 | 5.360 | 5.360 | 5.010 | 5.150 | 475,323 | -0.28(-5.16%) |
Sep 22, 2022 | 5.590 | 5.590 | 5.335 | 5.430 | 92,110 | -0.18(-3.21%) |
Sep 21, 2022 | 5.630 | 5.720 | 5.520 | 5.610 | 62,649 | -0.03(-0.53%) |
Sep 20, 2022 | 5.720 | 5.740 | 5.550 | 5.640 | 80,689 | -0.13(-2.25%) |
Sep 19, 2022 | 5.750 | 5.810 | 5.670 | 5.770 | 64,835 | -0.03(-0.52%) |
Sep 16, 2022 | 5.650 | 5.900 | 5.600 | 5.800 | 317,763 | +0.07(+1.22%) |
Sep 15, 2022 | 5.770 | 5.885 | 5.730 | 5.730 | 94,336 | -0.06(-1.04%) |
Sep 14, 2022 | 5.760 | 5.940 | 5.760 | 5.790 | 81,512 | +0.04(+0.70%) |
Sep 13, 2022 | 5.820 | 5.900 | 5.630 | 5.750 | 60,967 | -0.20(-3.36%) |
Sep 12, 2022 | 6.010 | 6.010 | 5.920 | 5.950 | 38,402 | -0.02(-0.34%) |
Sep 09, 2022 | 5.950 | 6.060 | 5.950 | 5.970 | 71,715 | +0.10(+1.70%) |
Sep 08, 2022 | 5.740 | 5.950 | 5.720 | 5.870 | 72,640 | +0.15(+2.62%) |
Sep 07, 2022 | 5.660 | 5.760 | 5.570 | 5.720 | 143,208 | +0.08(+1.42%) |
Sep 06, 2022 | 5.630 | 5.710 | 5.520 | 5.640 | 43,856 | +0.01(+0.18%) |
Sep 02, 2022 | 5.700 | 5.700 | 5.470 | 5.630 | 70,748 | -0.04(-0.71%) |
Sep 01, 2022 | 5.500 | 5.790 | 5.410 | 5.670 | 208,988 | +0.15(+2.72%) |
Aug 31, 2022 | 5.500 | 5.580 | 5.390 | 5.520 | 96,177 | +0.00(+0.00%) |
Aug 30, 2022 | 5.690 | 5.770 | 5.360 | 5.520 | 87,181 | -0.18(-3.16%) |
Aug 29, 2022 | 5.710 | 5.790 | 5.500 | 5.700 | 165,537 | -0.06(-1.04%) |
Aug 26, 2022 | 5.860 | 5.970 | 5.620 | 5.760 | 85,094 | -0.13(-2.21%) |
Aug 25, 2022 | 5.870 | 5.950 | 5.623 | 5.890 | 118,823 | +0.07(+1.20%) |
Aug 24, 2022 | 5.700 | 6.035 | 5.510 | 5.820 | 124,850 | +0.08(+1.39%) |
Aug 23, 2022 | 5.910 | 6.100 | 5.700 | 5.740 | 237,591 | -0.26(-4.33%) |
Aug 22, 2022 | 6.040 | 6.090 | 5.735 | 6.000 | 192,520 | -0.02(-0.33%) |
Aug 19, 2022 | 6.160 | 6.160 | 5.890 | 6.020 | 147,229 | -0.17(-2.75%) |
Aug 18, 2022 | 6.240 | 6.280 | 6.140 | 6.190 | 55,845 | -0.09(-1.43%) |
Aug 17, 2022 | 6.270 | 6.410 | 6.230 | 6.280 | 105,828 | -0.07(-1.10%) |
Aug 16, 2022 | 6.490 | 6.545 | 6.310 | 6.350 | 50,547 | -0.14(-2.16%) |
Aug 15, 2022 | 6.650 | 6.780 | 6.450 | 6.490 | 178,755 | -0.25(-3.71%) |
Aug 12, 2022 | 6.670 | 6.890 | 6.580 | 6.740 | 224,441 | +0.18(+2.74%) |
Aug 11, 2022 | 6.450 | 6.780 | 6.180 | 6.560 | 167,686 | +0.13(+2.02%) |
Aug 10, 2022 | 6.430 | 6.530 | 6.330 | 6.430 | 161,868 | +0.11(+1.74%) |
Aug 09, 2022 | 6.430 | 6.430 | 6.250 | 6.320 | 174,425 | -0.16(-2.47%) |
Aug 08, 2022 | 6.460 | 6.725 | 6.440 | 6.480 | 178,861 | +0.02(+0.31%) |
Aug 05, 2022 | 6.260 | 6.570 | 6.260 | 6.460 | 87,287 | +0.06(+0.94%) |
Aug 04, 2022 | 6.390 | 6.585 | 6.120 | 6.400 | 90,996 | -0.04(-0.62%) |
Aug 03, 2022 | 5.740 | 6.710 | 5.740 | 6.440 | 559,980 | +0.65(+11.23%) |
Aug 02, 2022 | 5.800 | 5.970 | 5.640 | 5.790 | 109,748 | +0.02(+0.35%) |
Aug 01, 2022 | 5.630 | 5.860 | 5.630 | 5.770 | 75,098 | +0.16(+2.85%) |
Jul 29, 2022 | 5.740 | 5.900 | 5.421 | 5.610 | 162,919 | -0.16(-2.77%) |
Jul 28, 2022 | 5.680 | 5.976 | 5.560 | 5.770 | 65,909 | +0.11(+1.94%) |
Jul 27, 2022 | 5.540 | 5.890 | 5.440 | 5.660 | 225,497 | +0.16(+2.91%) |
Jul 26, 2022 | 5.410 | 5.540 | 5.375 | 5.500 | 102,387 | +0.06(+1.10%) |
Jul 25, 2022 | 5.360 | 5.490 | 5.350 | 5.440 | 192,458 | +0.13(+2.45%) |
Jul 22, 2022 | 5.500 | 5.500 | 5.180 | 5.310 | 195,893 | -0.09(-1.67%) |
Jul 21, 2022 | 5.350 | 5.450 | 5.290 | 5.400 | 212,196 | +0.03(+0.56%) |
Jul 20, 2022 | 5.010 | 5.450 | 4.950 | 5.370 | 235,536 | +0.30(+5.92%) |
Jul 19, 2022 | 5.020 | 5.270 | 4.870 | 5.070 | 186,236 | +0.07(+1.30%) |
Jul 18, 2022 | 5.330 | 5.330 | 4.980 | 5.005 | 170,876 | -0.38(-7.14%) |
Jul 15, 2022 | 5.130 | 5.550 | 4.914 | 5.390 | 903,544 | +0.26(+5.07%) |
Jul 14, 2022 | 4.920 | 5.340 | 4.795 | 5.130 | 1,267,653 | +0.25(+5.12%) |
Jul 13, 2022 | 5.170 | 5.390 | 4.650 | 4.880 | 11,930,928 | +0.63(+14.82%) |
Jul 12, 2022 | 4.060 | 4.340 | 4.060 | 4.250 | 42,846 | +0.19(+4.68%) |
Jul 11, 2022 | 4.070 | 4.340 | 4.016 | 4.060 | 38,906 | +0.00(+0.00%) |
Jul 08, 2022 | 3.990 | 4.100 | 3.968 | 4.060 | 37,227 | +0.11(+2.78%) |
Jul 07, 2022 | 4.110 | 4.130 | 3.950 | 3.950 | 18,211 | -0.08(-1.99%) |
Jul 06, 2022 | 3.740 | 4.150 | 3.740 | 4.030 | 30,127 | +0.29(+7.75%) |
Jul 05, 2022 | 3.570 | 3.770 | 3.490 | 3.740 | 66,435 | +0.09(+2.47%) |
Jul 01, 2022 | 3.650 | 3.760 | 3.600 | 3.650 | 98,572 | +0.00(+0.00%) |
Jun 30, 2022 | 3.650 | 3.700 | 3.510 | 3.650 | 631,266 | -0.10(-2.67%) |
Jun 29, 2022 | 3.780 | 3.839 | 3.610 | 3.750 | 93,841 | -0.06(-1.57%) |
Jun 28, 2022 | 3.700 | 3.810 | 3.510 | 3.810 | 120,683 | +0.15(+4.10%) |
Jun 27, 2022 | 3.650 | 3.850 | 3.590 | 3.660 | 93,089 | -0.02(-0.54%) |
Jun 24, 2022 | 3.790 | 3.830 | 3.555 | 3.680 | 188,007 | -0.12(-3.16%) |
Jun 23, 2022 | 3.750 | 3.961 | 3.710 | 3.800 | 44,396 | +0.09(+2.43%) |
Jun 22, 2022 | 3.750 | 3.830 | 3.660 | 3.710 | 48,169 | -0.06(-1.59%) |
Jun 21, 2022 | 3.820 | 3.875 | 3.690 | 3.770 | 73,848 | +0.06(+1.62%) |
Jun 17, 2022 | 3.690 | 3.910 | 3.520 | 3.710 | 118,843 | +0.06(+1.64%) |
Jun 16, 2022 | 3.853 | 3.935 | 3.530 | 3.650 | 171,473 | -0.19(-4.95%) |
Jun 15, 2022 | 3.955 | 3.985 | 3.730 | 3.840 | 54,237 | -0.11(-2.78%) |
Jun 14, 2022 | 4.410 | 4.410 | 3.930 | 3.950 | 95,080 | -0.20(-4.82%) |
Jun 13, 2022 | 4.210 | 4.305 | 3.980 | 4.150 | 114,009 | -0.22(-5.03%) |
Jun 10, 2022 | 4.430 | 4.870 | 4.300 | 4.370 | 32,301 | -0.13(-2.89%) |
Jun 09, 2022 | 4.500 | 4.550 | 4.274 | 4.500 | 30,025 | +0.00(+0.00%) |
Jun 08, 2022 | 4.480 | 4.593 | 4.400 | 4.500 | 60,520 | +0.02(+0.45%) |
Jun 07, 2022 | 4.340 | 4.530 | 4.300 | 4.480 | 27,999 | +0.17(+3.94%) |
Jun 06, 2022 | 4.340 | 4.350 | 4.240 | 4.310 | 102,608 | +0.06(+1.41%) |
Jun 03, 2022 | 4.290 | 4.340 | 4.200 | 4.250 | 14,988 | -0.07(-1.62%) |
Jun 02, 2022 | 4.280 | 4.380 | 4.240 | 4.320 | 32,523 | +0.06(+1.41%) |
Jun 01, 2022 | 4.350 | 4.370 | 4.010 | 4.260 | 65,109 | -0.09(-2.07%) |
May 31, 2022 | 4.580 | 4.650 | 4.340 | 4.350 | 93,251 | -0.32(-6.85%) |
May 27, 2022 | 4.490 | 4.713 | 4.420 | 4.670 | 57,475 | +0.20(+4.47%) |
May 26, 2022 | 4.220 | 4.500 | 4.200 | 4.470 | 213,547 | +0.26(+6.18%) |
May 25, 2022 | 3.800 | 4.250 | 3.800 | 4.210 | 205,001 | +0.37(+9.64%) |
May 24, 2022 | 3.830 | 3.910 | 3.830 | 3.840 | 170,574 | -0.03(-0.78%) |
May 23, 2022 | 3.930 | 3.930 | 3.760 | 3.870 | 93,283 | -0.05(-1.28%) |
May 20, 2022 | 4.060 | 4.060 | 3.580 | 3.920 | 162,255 | -0.06(-1.51%) |
May 19, 2022 | 3.720 | 4.020 | 3.720 | 3.980 | 68,682 | +0.16(+4.19%) |
May 18, 2022 | 4.070 | 4.070 | 3.700 | 3.820 | 202,509 | -0.29(-7.06%) |
May 17, 2022 | 4.160 | 4.250 | 4.030 | 4.110 | 64,688 | -0.03(-0.72%) |
May 16, 2022 | 4.300 | 4.350 | 4.050 | 4.140 | 53,653 | -0.13(-3.04%) |
May 13, 2022 | 4.200 | 4.560 | 4.200 | 4.270 | 41,077 | +0.11(+2.64%) |
May 12, 2022 | 3.870 | 4.310 | 3.870 | 4.160 | 180,282 | +0.16(+4.00%) |
May 11, 2022 | 4.540 | 4.540 | 3.790 | 4.000 | 1,089,010 | -0.60(-13.04%) |
May 10, 2022 | 4.880 | 5.075 | 4.550 | 4.600 | 149,145 | -0.34(-6.88%) |
May 09, 2022 | 5.230 | 5.300 | 4.810 | 4.940 | 213,166 | -0.36(-6.79%) |
May 06, 2022 | 5.360 | 5.400 | 5.070 | 5.300 | 144,070 | -0.12(-2.21%) |
May 05, 2022 | 5.500 | 5.650 | 5.250 | 5.420 | 77,082 | -0.14(-2.52%) |
May 04, 2022 | 5.140 | 5.630 | 4.630 | 5.560 | 95,619 | +0.50(+9.88%) |
May 03, 2022 | 5.070 | 5.190 | 4.925 | 5.060 | 97,438 | -0.05(-0.98%) |
May 02, 2022 | 5.450 | 5.450 | 5.070 | 5.110 | 105,245 | -0.32(-5.89%) |
Apr 29, 2022 | 5.510 | 5.660 | 5.340 | 5.430 | 83,852 | -0.15(-2.69%) |
Apr 28, 2022 | 5.600 | 5.740 | 5.380 | 5.580 | 70,947 | +0.03(+0.54%) |
Apr 27, 2022 | 5.530 | 5.710 | 5.415 | 5.550 | 104,154 | +0.00(+0.00%) |
Apr 26, 2022 | 5.660 | 5.735 | 5.510 | 5.550 | 93,627 | -0.20(-3.48%) |
Apr 25, 2022 | 5.590 | 5.790 | 5.485 | 5.750 | 58,580 | +0.16(+2.86%) |
Apr 22, 2022 | 5.760 | 6.080 | 5.520 | 5.590 | 52,157 | -0.21(-3.62%) |
Apr 21, 2022 | 6.000 | 6.331 | 5.760 | 5.800 | 76,509 | -0.12(-2.03%) |
Apr 20, 2022 | 5.770 | 5.980 | 5.770 | 5.920 | 138,737 | +0.18(+3.14%) |
Apr 19, 2022 | 5.740 | 5.900 | 5.690 | 5.740 | 86,313 | +0.04(+0.70%) |
Apr 18, 2022 | 5.850 | 5.890 | 5.510 | 5.700 | 67,624 | -0.21(-3.55%) |
Apr 14, 2022 | 5.880 | 5.930 | 5.720 | 5.910 | 65,257 | +0.07(+1.20%) |
Apr 13, 2022 | 5.760 | 5.860 | 5.560 | 5.840 | 70,507 | +0.09(+1.57%) |
Apr 12, 2022 | 5.760 | 5.900 | 5.640 | 5.750 | 59,623 | +0.00(+0.00%) |
Apr 11, 2022 | 6.050 | 6.050 | 5.600 | 5.750 | 155,513 | -0.29(-4.80%) |
Apr 08, 2022 | 5.970 | 6.109 | 5.770 | 6.040 | 74,736 | +0.08(+1.34%) |
Apr 07, 2022 | 5.840 | 6.110 | 5.670 | 5.960 | 88,911 | +0.13(+2.23%) |
Apr 06, 2022 | 5.650 | 5.900 | 5.550 | 5.830 | 118,315 | +0.16(+2.82%) |
Apr 05, 2022 | 5.840 | 6.040 | 5.560 | 5.670 | 454,148 | -0.16(-2.74%) |
Apr 04, 2022 | 6.060 | 6.060 | 5.720 | 5.830 | 134,504 | -0.15(-2.51%) |
Apr 01, 2022 | 6.000 | 6.350 | 5.800 | 5.980 | 81,175 | -0.07(-1.16%) |
Mar 31, 2022 | 6.190 | 6.280 | 5.902 | 6.050 | 588,013 | -0.12(-1.94%) |
Mar 30, 2022 | 6.350 | 6.430 | 6.090 | 6.170 | 76,501 | -0.18(-2.83%) |
Mar 29, 2022 | 6.670 | 6.730 | 6.320 | 6.350 | 84,994 | -0.24(-3.64%) |
Mar 28, 2022 | 6.490 | 6.730 | 6.380 | 6.590 | 94,139 | +0.10(+1.54%) |
Mar 25, 2022 | 6.350 | 6.860 | 6.250 | 6.490 | 121,243 | +0.31(+5.02%) |
Mar 24, 2022 | 6.050 | 6.310 | 6.010 | 6.180 | 29,404 | +0.08(+1.31%) |
Mar 23, 2022 | 6.180 | 6.310 | 5.975 | 6.100 | 33,827 | -0.15(-2.40%) |
Mar 22, 2022 | 6.340 | 6.365 | 6.065 | 6.250 | 55,551 | -0.11(-1.73%) |
Mar 21, 2022 | 6.460 | 6.560 | 6.200 | 6.360 | 554,200 | -0.07(-1.09%) |
Mar 18, 2022 | 6.250 | 6.590 | 6.180 | 6.430 | 75,485 | +0.21(+3.38%) |
Mar 17, 2022 | 5.921 | 6.285 | 5.921 | 6.220 | 44,012 | +0.23(+3.84%) |
Mar 16, 2022 | 5.940 | 6.049 | 5.750 | 5.990 | 40,278 | +0.20(+3.45%) |
Mar 15, 2022 | 5.900 | 6.310 | 5.751 | 5.790 | 57,226 | -0.11(-1.86%) |
Mar 14, 2022 | 6.240 | 6.360 | 5.900 | 5.900 | 65,502 | -0.38(-6.05%) |
Mar 11, 2022 | 6.350 | 6.540 | 6.245 | 6.280 | 78,074 | -0.09(-1.41%) |
Mar 10, 2022 | 6.370 | 6.460 | 6.120 | 6.370 | 42,695 | -0.06(-0.93%) |
Mar 09, 2022 | 6.390 | 6.660 | 6.390 | 6.430 | 36,153 | +0.09(+1.42%) |
Mar 08, 2022 | 6.550 | 6.550 | 6.250 | 6.340 | 66,821 | -0.19(-2.91%) |
Mar 07, 2022 | 6.780 | 6.780 | 6.515 | 6.530 | 98,422 | -0.22(-3.26%) |
Mar 04, 2022 | 6.660 | 6.930 | 6.547 | 6.750 | 90,848 | +0.08(+1.20%) |
Mar 03, 2022 | 7.150 | 7.300 | 6.640 | 6.670 | 154,135 | -0.52(-7.23%) |
Mar 02, 2022 | 6.270 | 7.280 | 6.270 | 7.190 | 359,161 | +1.05(+17.10%) |
Mar 01, 2022 | 5.750 | 6.300 | 5.750 | 6.140 | 191,215 | +0.38(+6.60%) |
Feb 28, 2022 | 5.570 | 5.770 | 5.320 | 5.760 | 96,624 | +0.13(+2.31%) |
Feb 25, 2022 | 5.440 | 5.650 | 5.320 | 5.630 | 135,082 | +0.21(+3.87%) |
Feb 24, 2022 | 5.240 | 5.450 | 5.110 | 5.420 | 246,616 | +0.06(+1.12%) |
Feb 23, 2022 | 4.910 | 5.500 | 4.520 | 5.360 | 226,817 | -0.04(-0.74%) |
Feb 22, 2022 | 5.360 | 5.520 | 5.270 | 5.400 | 238,050 | -0.05(-0.92%) |
Feb 18, 2022 | 5.450 | 0 | +0.03(+0.55%) | |||
Feb 17, 2022 | 5.420 | 5.540 | 5.300 | 5.420 | 180,735 | -0.08(-1.45%) |
Feb 16, 2022 | 5.480 | 5.600 | 5.280 | 5.500 | 87,344 | +0.01(+0.18%) |
Feb 15, 2022 | 5.340 | 5.645 | 5.340 | 5.490 | 150,982 | +0.22(+4.17%) |
Feb 14, 2022 | 5.490 | 5.730 | 5.200 | 5.270 | 40,422 | -0.19(-3.48%) |
Feb 11, 2022 | 5.610 | 5.690 | 5.390 | 5.460 | 85,885 | -0.13(-2.33%) |
Feb 10, 2022 | 5.560 | 5.765 | 5.520 | 5.590 | 49,166 | -0.10(-1.76%) |
Feb 09, 2022 | 5.390 | 5.900 | 5.390 | 5.690 | 106,933 | +0.33(+6.16%) |
Feb 08, 2022 | 5.340 | 5.440 | 5.020 | 5.360 | 78,126 | +0.00(+0.00%) |
Feb 07, 2022 | 5.380 | 5.480 | 5.251 | 5.360 | 48,285 | +0.02(+0.37%) |
Feb 04, 2022 | 5.190 | 5.340 | 5.090 | 5.340 | 63,805 | +0.11(+2.10%) |
Feb 03, 2022 | 5.280 | 5.200 | 5.230 | 102,712 | -0.13(-2.43%) | |
Feb 02, 2022 | 5.610 | 5.610 | 5.320 | 5.360 | 793,655 | -0.23(-4.11%) |
Feb 01, 2022 | 5.550 | 5.765 | 5.530 | 5.590 | 166,571 | +0.08(+1.45%) |
Jan 31, 2022 | 5.070 | 5.560 | 5.510 | 235,194 | +0.42(+8.25%) | |
Jan 28, 2022 | 4.990 | 5.130 | 4.920 | 5.090 | 233,130 | +0.08(+1.60%) |
Jan 27, 2022 | 5.250 | 5.430 | 5.000 | 5.010 | 151,191 | -0.23(-4.39%) |
Jan 26, 2022 | 5.370 | 5.580 | 5.240 | 5.240 | 292,861 | -0.03(-0.57%) |
Jan 25, 2022 | 5.420 | 5.490 | 5.250 | 5.270 | 333,113 | -0.25(-4.53%) |
Jan 24, 2022 | 5.410 | 5.630 | 5.301 | 5.520 | 338,830 | -0.03(-0.54%) |
Jan 21, 2022 | 5.510 | 5.740 | 5.390 | 5.550 | 427,128 | -0.05(-0.89%) |
Jan 20, 2022 | 5.810 | 5.890 | 5.560 | 5.600 | 271,396 | -0.21(-3.61%) |
Jan 19, 2022 | 5.640 | 5.990 | 5.315 | 5.810 | 808,114 | +0.14(+2.47%) |
Jan 18, 2022 | 5.900 | 5.910 | 5.630 | 5.670 | 458,437 | -0.24(-4.06%) |
Jan 14, 2022 | 5.910 | 0 | -0.34(-5.44%) | |||
Jan 13, 2022 | 6.890 | 6.890 | 6.210 | 6.250 | 368,356 | -0.67(-9.68%) |
Jan 12, 2022 | 7.300 | 7.300 | 6.870 | 6.920 | 548,831 | -0.41(-5.59%) |
Jan 11, 2022 | 7.410 | 7.520 | 6.970 | 7.330 | 325,748 | +0.01(+0.14%) |
Jan 10, 2022 | 7.350 | 7.460 | 7.083 | 7.320 | 224,332 | -0.15(-2.01%) |
Jan 07, 2022 | 7.750 | 7.750 | 7.420 | 7.470 | 100,116 | -0.32(-4.11%) |
Jan 06, 2022 | 8.110 | 8.190 | 7.700 | 7.790 | 122,692 | -0.40(-4.88%) |
Jan 05, 2022 | 8.300 | 8.319 | 7.920 | 8.190 | 266,294 | -0.14(-1.68%) |
Jan 04, 2022 | 8.750 | 8.750 | 8.265 | 8.330 | 228,193 | -0.44(-5.02%) |
Jan 03, 2022 | 8.480 | 9.110 | 8.230 | 8.770 | 218,520 | +0.34(+4.03%) |
Dec 31, 2021 | 7.860 | 8.960 | 7.860 | 8.430 | 618,539 | +0.55(+6.98%) |
Dec 30, 2021 | 7.750 | 7.920 | 7.620 | 7.880 | 178,319 | +0.09(+1.16%) |
Dec 29, 2021 | 7.690 | 7.930 | 7.440 | 7.790 | 181,791 | +0.11(+1.43%) |
Dec 28, 2021 | 7.890 | 7.940 | 7.410 | 7.680 | 326,783 | -0.21(-2.66%) |
Dec 27, 2021 | 7.760 | 7.920 | 7.560 | 7.890 | 276,001 | +0.05(+0.64%) |
Dec 23, 2021 | 8.080 | 8.085 | 7.740 | 7.840 | 339,716 | -0.17(-2.12%) |
Dec 22, 2021 | 8.110 | 8.193 | 7.792 | 8.010 | 260,354 | -0.02(-0.25%) |
Dec 21, 2021 | 8.340 | 8.340 | 7.910 | 8.030 | 216,670 | -0.22(-2.67%) |
Dec 20, 2021 | 8.140 | 8.260 | 7.960 | 8.250 | 440,271 | -0.07(-0.84%) |
Dec 17, 2021 | 7.910 | 8.400 | 7.810 | 8.320 | 800,736 | +0.32(+4.00%) |
Dec 16, 2021 | 8.140 | 8.850 | 7.930 | 8.000 | 122,805 | -0.11(-1.36%) |
Dec 15, 2021 | 7.900 | 8.690 | 7.520 | 8.110 | 203,462 | +0.47(+6.15%) |
Dec 14, 2021 | 7.920 | 7.920 | 7.590 | 7.640 | 268,734 | -0.42(-5.21%) |
Dec 13, 2021 | 8.110 | 8.450 | 7.860 | 8.060 | 149,495 | -0.13(-1.59%) |
Dec 10, 2021 | 8.340 | 8.380 | 8.000 | 8.190 | 135,359 | -0.15(-1.80%) |
Dec 09, 2021 | 8.900 | 9.000 | 8.290 | 8.340 | 162,255 | -0.25(-2.91%) |
Dec 08, 2021 | 8.530 | 8.745 | 8.380 | 8.590 | 183,133 | +0.00(+0.00%) |
Dec 07, 2021 | 8.130 | 9.065 | 8.000 | 8.590 | 1,569,365 | +0.61(+7.64%) |
Dec 06, 2021 | 8.180 | 8.300 | 7.850 | 7.980 | 265,410 | -0.14(-1.72%) |
Dec 03, 2021 | 8.430 | 8.485 | 8.000 | 8.120 | 265,563 | -0.29(-3.45%) |
Dec 02, 2021 | 8.140 | 8.480 | 8.010 | 8.410 | 188,241 | +0.31(+3.83%) |
Dec 01, 2021 | 8.140 | 8.370 | 8.020 | 8.100 | 195,816 | +0.14(+1.76%) |
Nov 30, 2021 | 8.090 | 8.330 | 8.020 | 7.960 | 109,396 | -0.14(-1.73%) |
Nov 29, 2021 | 8.420 | 8.420 | 8.000 | 8.100 | 144,443 | -0.16(-1.94%) |
Nov 26, 2021 | 8.190 | 8.420 | 7.800 | 8.260 | 141,328 | -0.14(-1.67%) |
Nov 24, 2021 | 8.250 | 8.515 | 8.250 | 8.400 | 156,938 | +0.17(+2.07%) |
Nov 23, 2021 | 8.390 | 8.600 | 8.150 | 8.230 | 241,854 | -0.08(-0.96%) |
Nov 22, 2021 | 8.750 | 8.790 | 8.220 | 8.310 | 150,164 | -0.44(-5.03%) |
Nov 19, 2021 | 8.800 | 8.900 | 8.600 | 8.750 | 237,379 | -0.14(-1.57%) |
Nov 18, 2021 | 9.410 | 9.410 | 8.850 | 8.890 | 250,459 | -0.40(-4.31%) |
Nov 17, 2021 | 10.01 | 10.09 | 9.110 | 9.290 | 323,001 | -0.82(-8.11%) |
Nov 16, 2021 | 10.01 | 10.39 | 9.880 | 10.11 | 367,115 | +0.16(+1.61%) |
Nov 15, 2021 | 9.650 | 10.00 | 9.630 | 9.950 | 359,251 | +0.31(+3.22%) |
Nov 12, 2021 | 9.350 | 9.650 | 9.190 | 9.640 | 330,650 | +0.24(+2.55%) |
Nov 11, 2021 | 9.290 | 9.460 | 9.270 | 9.400 | 357,973 | +0.08(+0.86%) |
Nov 10, 2021 | 9.310 | 9.320 | 9.320 | 207,487 | -0.03(-0.32%) | |
Nov 09, 2021 | 9.170 | 9.470 | 8.850 | 9.350 | 120,933 | +0.08(+0.86%) |
Nov 08, 2021 | 9.350 | 9.400 | 9.150 | 9.270 | 180,220 | -0.06(-0.64%) |
Nov 05, 2021 | 9.420 | 9.655 | 9.180 | 9.330 | 200,969 | -0.04(-0.43%) |
Nov 04, 2021 | 9.680 | 9.690 | 9.110 | 9.370 | 178,798 | -0.23(-2.40%) |
Nov 03, 2021 | 9.560 | 9.770 | 9.470 | 9.600 | 179,735 | -0.02(-0.21%) |
Nov 02, 2021 | 9.630 | 9.890 | 9.370 | 9.620 | 206,494 | -0.06(-0.62%) |