Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.020 | 6.070 | 5.980 | 6.060 | 87,052 | +0.01(+0.17%) |
Oct 28, 2022 | 5.910 | 6.080 | 5.880 | 6.050 | 169,837 | +0.19(+3.24%) |
Oct 27, 2022 | 5.790 | 6.040 | 5.790 | 5.860 | 149,731 | +0.07(+1.21%) |
Oct 26, 2022 | 5.700 | 5.960 | 5.690 | 5.790 | 236,277 | -0.01(-0.17%) |
Oct 25, 2022 | 5.630 | 5.880 | 5.587 | 5.800 | 205,365 | +0.17(+3.02%) |
Oct 24, 2022 | 5.330 | 5.690 | 5.250 | 5.630 | 256,597 | +0.39(+7.44%) |
Oct 21, 2022 | 5.180 | 5.280 | 5.150 | 5.240 | 124,730 | +0.03(+0.58%) |
Oct 20, 2022 | 5.090 | 5.270 | 5.070 | 5.210 | 159,032 | +0.16(+3.17%) |
Oct 19, 2022 | 5.140 | 5.230 | 5.030 | 5.050 | 98,449 | -0.17(-3.26%) |
Oct 18, 2022 | 5.130 | 5.290 | 5.120 | 5.220 | 103,347 | +0.14(+2.76%) |
Oct 17, 2022 | 5.050 | 5.170 | 5.010 | 5.080 | 103,269 | +0.08(+1.60%) |
Oct 14, 2022 | 5.200 | 5.200 | 4.970 | 5.000 | 92,833 | -0.15(-2.91%) |
Oct 13, 2022 | 5.000 | 5.210 | 4.970 | 5.150 | 202,712 | -0.03(-0.58%) |
Oct 12, 2022 | 5.360 | 5.360 | 5.070 | 5.180 | 104,842 | -0.10(-1.89%) |
Oct 11, 2022 | 5.350 | 5.365 | 5.210 | 5.280 | 100,237 | -0.06(-1.12%) |
Oct 10, 2022 | 5.360 | 5.420 | 5.300 | 5.340 | 82,826 | -0.02(-0.37%) |
Oct 07, 2022 | 5.430 | 5.450 | 5.320 | 5.360 | 92,472 | -0.13(-2.37%) |
Oct 06, 2022 | 5.500 | 5.550 | 5.440 | 5.490 | 95,214 | -0.10(-1.79%) |
Oct 05, 2022 | 5.670 | 5.700 | 5.550 | 5.590 | 122,448 | -0.21(-3.62%) |
Oct 04, 2022 | 5.570 | 5.800 | 5.560 | 5.800 | 122,246 | +0.34(+6.23%) |
Oct 03, 2022 | 5.360 | 5.500 | 5.330 | 5.460 | 88,585 | +0.13(+2.44%) |
Sep 30, 2022 | 5.350 | 5.480 | 5.300 | 5.330 | 176,118 | -0.02(-0.37%) |
Sep 29, 2022 | 5.320 | 5.390 | 5.250 | 5.350 | 105,064 | -0.13(-2.37%) |
Sep 28, 2022 | 5.280 | 5.520 | 5.280 | 5.480 | 130,916 | +0.10(+1.86%) |
Sep 27, 2022 | 5.230 | 5.390 | 5.230 | 5.380 | 158,305 | +0.19(+3.66%) |
Sep 26, 2022 | 5.240 | 5.390 | 5.170 | 5.190 | 139,328 | -0.12(-2.26%) |
Sep 23, 2022 | 5.360 | 5.360 | 5.150 | 5.310 | 201,305 | -0.17(-3.10%) |
Sep 22, 2022 | 5.510 | 5.550 | 5.300 | 5.480 | 687,079 | -0.12(-2.14%) |
Sep 21, 2022 | 5.630 | 5.680 | 5.530 | 5.600 | 117,158 | -0.03(-0.53%) |
Sep 20, 2022 | 5.700 | 5.720 | 5.570 | 5.630 | 111,660 | -0.14(-2.43%) |
Sep 19, 2022 | 5.720 | 5.810 | 5.720 | 5.770 | 117,061 | -0.04(-0.69%) |
Sep 16, 2022 | 5.760 | 5.860 | 5.675 | 5.810 | 206,863 | -0.07(-1.19%) |
Sep 15, 2022 | 6.070 | 6.070 | 5.830 | 5.880 | 182,917 | -0.22(-3.61%) |
Sep 14, 2022 | 6.000 | 6.120 | 6.000 | 6.100 | 110,554 | -0.04(-0.65%) |
Sep 13, 2022 | 6.110 | 6.250 | 6.110 | 6.140 | 129,960 | -0.15(-2.38%) |
Sep 12, 2022 | 6.290 | 6.330 | 6.210 | 6.290 | 132,164 | +0.00(+0.00%) |
Sep 09, 2022 | 6.160 | 6.340 | 6.100 | 6.290 | 152,901 | +0.20(+3.28%) |
Sep 08, 2022 | 6.100 | 6.190 | 6.010 | 6.090 | 121,586 | -0.11(-1.77%) |
Sep 07, 2022 | 6.110 | 6.250 | 6.065 | 6.200 | 152,328 | +0.08(+1.31%) |
Sep 06, 2022 | 6.130 | 6.150 | 5.950 | 6.120 | 230,869 | -0.01(-0.16%) |
Sep 02, 2022 | 6.270 | 6.320 | 6.130 | 6.130 | 100,537 | -0.13(-2.08%) |
Sep 01, 2022 | 6.400 | 6.420 | 6.205 | 6.260 | 182,455 | -0.30(-4.57%) |
Aug 31, 2022 | 6.600 | 6.620 | 6.500 | 6.560 | 133,289 | -0.05(-0.76%) |
Aug 30, 2022 | 6.660 | 6.671 | 6.542 | 6.610 | 122,506 | -0.06(-0.90%) |
Aug 29, 2022 | 6.560 | 6.750 | 6.560 | 6.670 | 134,464 | -0.05(-0.74%) |
Aug 26, 2022 | 6.870 | 6.880 | 6.690 | 6.720 | 90,181 | -0.16(-2.33%) |
Aug 25, 2022 | 6.880 | 6.930 | 6.816 | 6.880 | 71,682 | +0.02(+0.29%) |
Aug 24, 2022 | 6.790 | 6.900 | 6.790 | 6.860 | 124,710 | +0.04(+0.59%) |
Aug 23, 2022 | 6.700 | 6.840 | 6.700 | 6.820 | 85,903 | +0.07(+1.04%) |
Aug 22, 2022 | 6.750 | 6.800 | 6.705 | 6.750 | 249,390 | -0.15(-2.17%) |
Aug 19, 2022 | 7.080 | 7.080 | 6.900 | 6.900 | 117,593 | -0.26(-3.63%) |
Aug 18, 2022 | 7.050 | 7.220 | 7.050 | 7.160 | 148,804 | +0.09(+1.27%) |
Aug 17, 2022 | 7.200 | 7.200 | 6.970 | 7.070 | 141,237 | -0.14(-1.94%) |
Aug 16, 2022 | 7.230 | 7.330 | 7.210 | 7.210 | 128,249 | -0.06(-0.83%) |
Aug 15, 2022 | 7.090 | 7.300 | 7.063 | 7.270 | 187,283 | +0.07(+0.97%) |
Aug 12, 2022 | 7.070 | 7.210 | 7.037 | 7.200 | 99,718 | +0.20(+2.86%) |
Aug 11, 2022 | 7.230 | 7.240 | 7.000 | 7.000 | 112,093 | -0.19(-2.64%) |
Aug 10, 2022 | 6.920 | 7.200 | 6.920 | 7.190 | 118,942 | +0.28(+4.05%) |
Aug 09, 2022 | 7.030 | 7.140 | 6.810 | 6.910 | 212,487 | -0.27(-3.76%) |
Aug 08, 2022 | 7.040 | 7.221 | 7.035 | 7.180 | 210,442 | +0.23(+3.31%) |
Aug 05, 2022 | 6.910 | 6.990 | 6.860 | 6.950 | 96,169 | +0.03(+0.43%) |
Aug 04, 2022 | 7.000 | 7.000 | 6.850 | 6.920 | 153,757 | -0.02(-0.29%) |
Aug 03, 2022 | 6.940 | 7.030 | 6.860 | 6.940 | 142,164 | +0.06(+0.87%) |
Aug 02, 2022 | 6.780 | 6.980 | 6.750 | 6.880 | 132,496 | +0.10(+1.47%) |
Aug 01, 2022 | 6.700 | 6.865 | 6.690 | 6.780 | 184,356 | +0.16(+2.42%) |
Jul 29, 2022 | 6.600 | 6.670 | 6.580 | 6.620 | 105,983 | +0.02(+0.30%) |
Jul 28, 2022 | 6.590 | 6.661 | 6.540 | 6.600 | 160,031 | -0.07(-1.05%) |
Jul 27, 2022 | 6.550 | 6.680 | 6.490 | 6.670 | 103,343 | +0.16(+2.46%) |
Jul 26, 2022 | 6.520 | 6.590 | 6.423 | 6.510 | 83,806 | -0.07(-1.06%) |
Jul 25, 2022 | 6.590 | 6.650 | 6.500 | 6.580 | 127,294 | +0.09(+1.39%) |
Jul 22, 2022 | 6.610 | 6.650 | 6.430 | 6.490 | 264,388 | -0.15(-2.26%) |
Jul 21, 2022 | 6.660 | 6.720 | 6.530 | 6.640 | 183,769 | -0.01(-0.15%) |
Jul 20, 2022 | 6.450 | 6.660 | 6.420 | 6.650 | 176,809 | +0.22(+3.42%) |
Jul 19, 2022 | 6.330 | 6.480 | 6.305 | 6.430 | 153,716 | +0.18(+2.88%) |
Jul 18, 2022 | 6.180 | 6.330 | 6.180 | 6.250 | 146,784 | +0.13(+2.12%) |
Jul 15, 2022 | 6.060 | 6.140 | 5.995 | 6.120 | 75,200 | +0.11(+1.83%) |
Jul 14, 2022 | 6.010 | 6.030 | 5.910 | 6.010 | 93,029 | -0.05(-0.83%) |
Jul 13, 2022 | 6.080 | 6.170 | 6.000 | 6.060 | 116,795 | -0.07(-1.14%) |
Jul 12, 2022 | 6.080 | 6.170 | 6.080 | 6.130 | 105,842 | +0.04(+0.66%) |
Jul 11, 2022 | 6.220 | 6.280 | 6.075 | 6.090 | 106,125 | -0.12(-1.93%) |
Jul 08, 2022 | 6.200 | 6.330 | 6.170 | 6.210 | 129,500 | +0.04(+0.65%) |
Jul 07, 2022 | 6.020 | 6.340 | 6.020 | 6.170 | 227,206 | +0.16(+2.66%) |
Jul 06, 2022 | 6.040 | 6.100 | 6.000 | 6.010 | 86,014 | -0.04(-0.66%) |
Jul 05, 2022 | 6.010 | 6.070 | 5.880 | 6.050 | 129,263 | +0.02(+0.33%) |
Jul 01, 2022 | 6.020 | 6.136 | 5.882 | 6.030 | 116,996 | -0.01(-0.17%) |
Jun 30, 2022 | 5.980 | 6.079 | 5.900 | 6.040 | 138,929 | -0.04(-0.66%) |
Jun 29, 2022 | 6.100 | 6.130 | 5.970 | 6.080 | 101,374 | -0.05(-0.82%) |
Jun 28, 2022 | 6.270 | 6.337 | 6.110 | 6.130 | 107,039 | -0.07(-1.13%) |
Jun 27, 2022 | 6.200 | 6.270 | 6.154 | 6.200 | 120,977 | +0.05(+0.81%) |
Jun 24, 2022 | 6.080 | 6.195 | 6.049 | 6.150 | 166,047 | +0.15(+2.50%) |
Jun 23, 2022 | 5.940 | 6.050 | 5.910 | 6.000 | 121,370 | +0.06(+1.01%) |
Jun 22, 2022 | 5.940 | 6.090 | 5.930 | 5.940 | 128,403 | -0.06(-1.00%) |
Jun 21, 2022 | 6.140 | 6.230 | 5.980 | 6.000 | 222,109 | -0.09(-1.48%) |
Jun 17, 2022 | 6.050 | 6.380 | 6.030 | 6.090 | 963,034 | +0.09(+1.50%) |
Jun 16, 2022 | 5.920 | 6.100 | 5.850 | 6.000 | 342,204 | -0.11(-1.80%) |
Jun 15, 2022 | 5.900 | 6.120 | 5.860 | 6.110 | 348,410 | +0.29(+4.98%) |
Jun 14, 2022 | 5.810 | 5.850 | 5.620 | 5.820 | 228,065 | -0.02(-0.34%) |
Jun 13, 2022 | 5.940 | 5.990 | 5.805 | 5.840 | 352,252 | -0.26(-4.26%) |
Jun 10, 2022 | 6.200 | 6.204 | 6.000 | 6.100 | 235,069 | -0.14(-2.24%) |
Jun 09, 2022 | 6.390 | 6.390 | 6.210 | 6.240 | 399,627 | -0.18(-2.80%) |
Jun 08, 2022 | 6.580 | 6.620 | 6.370 | 6.420 | 183,216 | -0.16(-2.43%) |
Jun 07, 2022 | 6.480 | 6.630 | 6.390 | 6.580 | 171,992 | -0.04(-0.60%) |
Jun 06, 2022 | 6.820 | 6.820 | 6.420 | 6.620 | 297,670 | -0.11(-1.63%) |
Jun 03, 2022 | 6.700 | 6.750 | 6.560 | 6.730 | 134,941 | +0.03(+0.45%) |
Jun 02, 2022 | 6.570 | 6.770 | 6.570 | 6.700 | 191,788 | +0.10(+1.52%) |
Jun 01, 2022 | 6.500 | 6.660 | 6.430 | 6.600 | 214,083 | +0.12(+1.85%) |
May 31, 2022 | 6.750 | 6.830 | 6.430 | 6.480 | 308,238 | -0.35(-5.12%) |
May 27, 2022 | 6.770 | 6.860 | 6.720 | 6.830 | 218,933 | +0.14(+2.09%) |
May 26, 2022 | 6.600 | 6.850 | 6.600 | 6.690 | 130,705 | +0.08(+1.21%) |
May 25, 2022 | 6.480 | 6.630 | 6.340 | 6.610 | 298,578 | +0.04(+0.61%) |
May 24, 2022 | 6.690 | 6.690 | 6.505 | 6.570 | 168,370 | -0.25(-3.67%) |
May 23, 2022 | 6.800 | 6.918 | 6.710 | 6.820 | 187,019 | +0.09(+1.34%) |
May 20, 2022 | 6.890 | 6.956 | 6.570 | 6.730 | 208,398 | -0.12(-1.75%) |
May 19, 2022 | 6.830 | 6.900 | 6.750 | 6.850 | 165,987 | -0.15(-2.14%) |
May 18, 2022 | 7.000 | 7.150 | 6.850 | 7.000 | 161,825 | -0.09(-1.27%) |
May 17, 2022 | 6.890 | 7.130 | 6.890 | 7.090 | 200,530 | +0.27(+3.96%) |
May 16, 2022 | 6.710 | 6.950 | 6.700 | 6.820 | 170,219 | +0.11(+1.64%) |
May 13, 2022 | 6.490 | 6.780 | 6.490 | 6.710 | 164,494 | +0.22(+3.39%) |
May 12, 2022 | 6.440 | 6.570 | 6.330 | 6.490 | 255,845 | -0.05(-0.76%) |
May 11, 2022 | 6.700 | 6.735 | 6.450 | 6.540 | 269,471 | -0.23(-3.40%) |
May 10, 2022 | 6.810 | 6.925 | 6.500 | 6.770 | 314,370 | -0.05(-0.73%) |
May 09, 2022 | 6.960 | 6.960 | 6.640 | 6.820 | 446,075 | -0.23(-3.26%) |
May 06, 2022 | 7.100 | 7.100 | 6.900 | 7.050 | 211,801 | -0.05(-0.70%) |
May 05, 2022 | 7.250 | 7.340 | 7.080 | 7.100 | 165,927 | -0.28(-3.79%) |
May 04, 2022 | 7.300 | 7.390 | 7.117 | 7.380 | 140,825 | +0.04(+0.54%) |
May 03, 2022 | 7.360 | 7.470 | 7.250 | 7.340 | 126,828 | -0.07(-0.94%) |
May 02, 2022 | 7.170 | 7.460 | 7.160 | 7.410 | 214,705 | +0.06(+0.82%) |
Apr 29, 2022 | 7.280 | 7.480 | 7.280 | 7.350 | 163,346 | +0.01(+0.14%) |
Apr 28, 2022 | 7.450 | 7.483 | 7.200 | 7.340 | 177,398 | +0.13(+1.80%) |
Apr 27, 2022 | 7.240 | 7.400 | 7.190 | 7.210 | 269,856 | -0.06(-0.83%) |
Apr 26, 2022 | 7.400 | 7.450 | 7.210 | 7.270 | 294,703 | -0.16(-2.15%) |
Apr 25, 2022 | 7.330 | 7.470 | 7.210 | 7.430 | 276,294 | +0.04(+0.54%) |
Apr 22, 2022 | 7.460 | 7.540 | 7.280 | 7.390 | 226,149 | -0.07(-0.94%) |
Apr 21, 2022 | 7.660 | 7.700 | 7.400 | 7.460 | 250,468 | -0.14(-1.84%) |
Apr 20, 2022 | 7.850 | 7.870 | 7.580 | 7.600 | 167,878 | -0.26(-3.31%) |
Apr 19, 2022 | 7.800 | 7.880 | 7.680 | 7.860 | 203,787 | +0.01(+0.13%) |
Apr 18, 2022 | 8.230 | 8.230 | 7.820 | 7.850 | 200,475 | -0.39(-4.73%) |
Apr 14, 2022 | 8.160 | 8.276 | 8.110 | 8.240 | 179,134 | +0.14(+1.73%) |
Apr 13, 2022 | 7.990 | 8.180 | 7.960 | 8.100 | 135,138 | +0.14(+1.76%) |
Apr 12, 2022 | 8.100 | 8.225 | 7.880 | 7.960 | 155,794 | -0.11(-1.36%) |
Apr 11, 2022 | 8.060 | 8.205 | 7.960 | 8.070 | 210,843 | -0.12(-1.47%) |
Apr 08, 2022 | 8.500 | 8.500 | 8.150 | 8.190 | 202,417 | -0.26(-3.08%) |
Apr 07, 2022 | 8.640 | 8.820 | 8.400 | 8.450 | 217,146 | -0.23(-2.65%) |
Apr 06, 2022 | 8.690 | 8.720 | 8.450 | 8.680 | 269,612 | -0.06(-0.69%) |
Apr 05, 2022 | 8.980 | 9.036 | 8.710 | 8.740 | 143,729 | -0.28(-3.10%) |
Apr 04, 2022 | 9.100 | 9.107 | 8.880 | 9.020 | 343,991 | +0.03(+0.33%) |
Apr 01, 2022 | 8.870 | 9.010 | 8.702 | 8.990 | 226,202 | +0.18(+2.04%) |
Mar 31, 2022 | 8.840 | 8.930 | 8.740 | 8.810 | 156,046 | -0.06(-0.68%) |
Mar 30, 2022 | 8.960 | 9.030 | 8.830 | 8.870 | 191,144 | -0.02(-0.22%) |
Mar 29, 2022 | 8.950 | 8.980 | 8.820 | 8.890 | 235,329 | +0.06(+0.68%) |
Mar 28, 2022 | 8.670 | 8.910 | 8.650 | 8.830 | 331,932 | +0.20(+2.32%) |
Mar 25, 2022 | 8.380 | 8.650 | 8.270 | 8.630 | 269,943 | +0.28(+3.35%) |
Mar 24, 2022 | 8.320 | 8.410 | 8.240 | 8.350 | 151,141 | +0.08(+0.97%) |
Mar 23, 2022 | 8.330 | 8.410 | 8.220 | 8.270 | 176,513 | -0.12(-1.43%) |
Mar 22, 2022 | 8.240 | 8.480 | 8.230 | 8.390 | 257,266 | +0.21(+2.57%) |
Mar 21, 2022 | 8.320 | 8.320 | 8.040 | 8.180 | 251,533 | +0.01(+0.12%) |
Mar 18, 2022 | 8.000 | 8.300 | 7.923 | 8.170 | 705,430 | +0.13(+1.62%) |
Mar 17, 2022 | 8.000 | 8.096 | 7.880 | 8.040 | 216,636 | +0.02(+0.25%) |
Mar 16, 2022 | 7.930 | 8.040 | 7.750 | 8.020 | 273,287 | +0.13(+1.65%) |
Mar 15, 2022 | 7.820 | 7.970 | 7.640 | 7.890 | 345,648 | +0.12(+1.54%) |
Mar 14, 2022 | 8.060 | 8.170 | 7.700 | 7.770 | 381,379 | -0.22(-2.75%) |
Mar 11, 2022 | 8.420 | 8.420 | 7.920 | 7.990 | 237,153 | -0.37(-4.43%) |
Mar 10, 2022 | 8.250 | 8.370 | 8.000 | 8.360 | 1,727,353 | +0.04(+0.48%) |
Mar 09, 2022 | 8.170 | 8.490 | 8.110 | 8.320 | 354,068 | +0.30(+3.74%) |
Mar 08, 2022 | 7.970 | 8.193 | 7.900 | 8.020 | 265,794 | +0.03(+0.38%) |
Mar 07, 2022 | 7.880 | 8.040 | 7.703 | 7.990 | 578,432 | -0.02(-0.25%) |
Mar 04, 2022 | 8.020 | 8.120 | 7.800 | 8.010 | 1,372,249 | -0.15(-1.84%) |
Mar 03, 2022 | 8.450 | 8.478 | 8.060 | 8.160 | 856,871 | -0.30(-3.55%) |
Mar 02, 2022 | 8.180 | 8.475 | 8.137 | 8.460 | 215,026 | +0.28(+3.42%) |
Mar 01, 2022 | 8.070 | 8.290 | 7.930 | 8.180 | 3,015,460 | -0.04(-0.49%) |
Feb 28, 2022 | 7.810 | 8.230 | 7.810 | 8.220 | 269,891 | +0.29(+3.66%) |
Feb 25, 2022 | 8.020 | 8.080 | 7.830 | 7.930 | 232,331 | -0.05(-0.63%) |
Feb 24, 2022 | 7.600 | 7.990 | 7.460 | 7.980 | 469,487 | -0.07(-0.87%) |
Feb 23, 2022 | 8.220 | 8.320 | 8.050 | 8.050 | 313,197 | -0.20(-2.42%) |
Feb 22, 2022 | 8.340 | 8.420 | 8.160 | 8.250 | 291,795 | -0.27(-3.17%) |
Feb 18, 2022 | 8.520 | 0 | -0.23(-2.63%) | |||
Feb 17, 2022 | 8.900 | 8.990 | 8.650 | 8.750 | 315,775 | -0.30(-3.31%) |
Feb 16, 2022 | 8.690 | 9.100 | 8.610 | 9.050 | 381,331 | +0.35(+4.02%) |
Feb 15, 2022 | 8.430 | 8.730 | 8.400 | 8.700 | 642,771 | +0.69(+8.61%) |
Feb 14, 2022 | 8.170 | 8.210 | 7.960 | 8.010 | 268,318 | -0.19(-2.32%) |
Feb 11, 2022 | 8.340 | 8.450 | 8.170 | 8.200 | 304,628 | -0.14(-1.68%) |
Feb 10, 2022 | 8.000 | 8.590 | 8.000 | 8.340 | 600,702 | +0.36(+4.51%) |
Feb 09, 2022 | 7.840 | 7.990 | 7.840 | 7.980 | 243,742 | +0.23(+2.97%) |
Feb 08, 2022 | 7.600 | 7.750 | 7.600 | 7.750 | 127,895 | +0.13(+1.71%) |
Feb 07, 2022 | 7.710 | 7.740 | 7.550 | 7.620 | 179,224 | +0.07(+0.93%) |
Feb 04, 2022 | 7.690 | 7.750 | 7.503 | 7.550 | 195,583 | -0.20(-2.58%) |
Feb 03, 2022 | 7.620 | 7.750 | 216,669 | -0.04(-0.51%) | ||
Feb 02, 2022 | 7.730 | 7.880 | 7.660 | 7.790 | 364,054 | +0.20(+2.64%) |
Feb 01, 2022 | 7.550 | 7.650 | 7.450 | 7.590 | 232,675 | +0.10(+1.34%) |
Jan 28, 2022 | 7.150 | 7.500 | 7.150 | 7.490 | 265,760 | +0.28(+3.88%) |
Jan 27, 2022 | 7.410 | 7.510 | 7.100 | 7.210 | 413,155 | -0.07(-0.96%) |
Jan 26, 2022 | 7.600 | 7.640 | 7.250 | 7.280 | 264,269 | -0.27(-3.58%) |
Jan 25, 2022 | 7.330 | 7.590 | 7.150 | 7.550 | 352,659 | +0.13(+1.75%) |
Jan 24, 2022 | 7.320 | 7.450 | 6.870 | 7.420 | 842,227 | -0.15(-1.98%) |
Jan 21, 2022 | 7.620 | 7.710 | 7.410 | 7.570 | 453,125 | -0.24(-3.07%) |
Jan 20, 2022 | 7.840 | 8.090 | 7.789 | 7.810 | 406,161 | +0.03(+0.39%) |
Jan 19, 2022 | 7.700 | 7.900 | 7.670 | 7.780 | 293,884 | +0.06(+0.78%) |
Jan 18, 2022 | 7.800 | 7.810 | 7.621 | 7.720 | 327,745 | -0.14(-1.78%) |
Jan 14, 2022 | 7.860 | 0 | -0.20(-2.48%) | |||
Jan 13, 2022 | 7.990 | 8.410 | 7.990 | 8.060 | 513,996 | +0.15(+1.90%) |
Jan 12, 2022 | 8.030 | 8.080 | 7.800 | 7.910 | 286,576 | -0.03(-0.38%) |
Jan 11, 2022 | 7.840 | 8.040 | 7.760 | 7.940 | 309,055 | +0.07(+0.89%) |
Jan 10, 2022 | 8.050 | 8.052 | 7.430 | 7.870 | 750,182 | -0.23(-2.84%) |
Jan 07, 2022 | 8.050 | 8.290 | 7.960 | 8.100 | 352,395 | +0.01(+0.12%) |
Jan 06, 2022 | 8.510 | 8.505 | 7.940 | 8.090 | 666,791 | -0.13(-1.58%) |
Jan 05, 2022 | 8.450 | 8.680 | 8.155 | 8.220 | 757,562 | -0.09(-1.08%) |
Jan 04, 2022 | 8.470 | 8.470 | 7.855 | 8.310 | 1,012,854 | -0.25(-2.92%) |
Jan 03, 2022 | 7.540 | 8.670 | 7.530 | 8.560 | 2,339,675 | +1.49(+21.07%) |
Dec 31, 2021 | 7.180 | 7.235 | 7.060 | 7.070 | 393,012 | -0.11(-1.53%) |
Dec 30, 2021 | 7.180 | 7.330 | 7.141 | 7.180 | 445,650 | -0.03(-0.42%) |
Dec 29, 2021 | 7.250 | 7.360 | 7.173 | 7.210 | 372,302 | +0.04(+0.56%) |
Dec 28, 2021 | 7.280 | 7.340 | 7.130 | 7.170 | 327,993 | -0.13(-1.78%) |
Dec 27, 2021 | 7.390 | 7.410 | 7.230 | 7.300 | 362,482 | -0.13(-1.75%) |
Dec 23, 2021 | 7.480 | 7.490 | 7.320 | 7.430 | 248,181 | -0.07(-0.93%) |
Dec 22, 2021 | 7.560 | 7.570 | 7.430 | 7.500 | 233,978 | +0.00(+0.00%) |
Dec 21, 2021 | 7.270 | 7.550 | 7.220 | 7.500 | 342,965 | +0.25(+3.45%) |
Dec 20, 2021 | 7.260 | 7.340 | 7.050 | 7.250 | 329,532 | -0.22(-2.95%) |
Dec 17, 2021 | 7.190 | 7.540 | 7.074 | 7.470 | 798,956 | +0.20(+2.75%) |
Dec 16, 2021 | 7.490 | 7.540 | 7.210 | 7.270 | 342,021 | -0.13(-1.76%) |
Dec 15, 2021 | 7.330 | 7.420 | 7.110 | 7.400 | 332,030 | +0.08(+1.09%) |
Dec 14, 2021 | 7.150 | 7.370 | 7.140 | 7.320 | 348,083 | +0.10(+1.39%) |
Dec 13, 2021 | 7.470 | 7.470 | 7.070 | 7.220 | 519,128 | -0.32(-4.24%) |
Dec 10, 2021 | 7.685 | 7.685 | 7.440 | 7.540 | 211,639 | +0.02(+0.27%) |
Dec 09, 2021 | 7.650 | 7.689 | 7.450 | 7.520 | 323,633 | -0.19(-2.46%) |
Dec 08, 2021 | 7.480 | 7.730 | 7.470 | 7.710 | 375,514 | +0.24(+3.21%) |
Dec 07, 2021 | 7.360 | 7.630 | 7.360 | 7.470 | 431,369 | +0.26(+3.61%) |
Dec 06, 2021 | 7.100 | 7.220 | 6.850 | 7.210 | 610,332 | +0.12(+1.69%) |
Dec 03, 2021 | 7.240 | 7.459 | 7.030 | 7.090 | 608,182 | -0.07(-0.98%) |
Dec 02, 2021 | 6.960 | 7.220 | 6.870 | 7.160 | 446,279 | +0.18(+2.58%) |
Dec 01, 2021 | 7.220 | 7.329 | 6.930 | 6.980 | 561,453 | -0.10(-1.41%) |
Nov 30, 2021 | 6.980 | 7.090 | 6.795 | 7.080 | 442,337 | +0.10(+1.43%) |
Nov 29, 2021 | 6.860 | 6.990 | 6.760 | 6.980 | 532,873 | +0.23(+3.41%) |
Nov 26, 2021 | 6.790 | 6.920 | 6.580 | 6.750 | 358,350 | -0.31(-4.39%) |
Nov 24, 2021 | 6.960 | 7.095 | 6.840 | 7.060 | 266,842 | +0.08(+1.15%) |
Nov 23, 2021 | 6.860 | 7.030 | 6.830 | 6.980 | 422,371 | +0.12(+1.75%) |
Nov 22, 2021 | 7.160 | 7.160 | 6.850 | 6.860 | 569,573 | -0.32(-4.46%) |
Nov 19, 2021 | 7.270 | 7.380 | 7.110 | 7.180 | 522,189 | -0.14(-1.91%) |
Nov 18, 2021 | 7.520 | 7.380 | 7.295 | 7.320 | 479,323 | -0.18(-2.40%) |
Nov 17, 2021 | 7.640 | 7.690 | 7.430 | 7.500 | 548,158 | -0.18(-2.34%) |
Nov 16, 2021 | 7.860 | 7.880 | 7.620 | 7.680 | 469,464 | -0.15(-1.92%) |
Nov 15, 2021 | 8.030 | 8.040 | 7.820 | 7.830 | 469,846 | -0.15(-1.88%) |
Nov 12, 2021 | 8.050 | 8.080 | 7.800 | 7.980 | 580,577 | -0.10(-1.24%) |
Nov 11, 2021 | 8.130 | 8.220 | 8.060 | 8.080 | 454,356 | -0.01(-0.12%) |
Nov 10, 2021 | 8.410 | 8.080 | 8.090 | 389,891 | -0.34(-4.03%) | |
Nov 09, 2021 | 8.270 | 8.730 | 8.270 | 8.430 | 746,546 | +0.20(+2.43%) |
Nov 08, 2021 | 8.490 | 8.500 | 8.220 | 8.230 | 630,588 | -0.22(-2.60%) |
Nov 05, 2021 | 8.510 | 8.550 | 8.360 | 8.450 | 321,134 | +0.00(+0.00%) |
Nov 04, 2021 | 8.600 | 8.630 | 8.400 | 8.450 | 418,148 | -0.11(-1.29%) |
Nov 03, 2021 | 8.330 | 8.600 | 8.240 | 8.560 | 347,334 | +0.24(+2.88%) |
Nov 02, 2021 | 8.450 | 8.450 | 8.170 | 8.320 | 626,348 | -0.17(-2.00%) |