Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.670 | 7.910 | 7.475 | 7.820 | 846,649 | +0.07(+0.90%) |
Oct 28, 2022 | 7.430 | 7.785 | 7.405 | 7.750 | 802,575 | +0.35(+4.73%) |
Oct 27, 2022 | 7.590 | 7.710 | 7.370 | 7.400 | 635,069 | -0.14(-1.86%) |
Oct 26, 2022 | 7.610 | 8.050 | 7.420 | 7.540 | 1,325,778 | -0.33(-4.19%) |
Oct 25, 2022 | 7.650 | 7.985 | 7.510 | 7.870 | 902,560 | +0.22(+2.88%) |
Oct 24, 2022 | 7.350 | 7.660 | 7.352 | 7.650 | 731,722 | +0.14(+1.86%) |
Oct 21, 2022 | 7.320 | 7.520 | 7.220 | 7.510 | 597,392 | +0.24(+3.30%) |
Oct 20, 2022 | 7.270 | 7.645 | 7.245 | 7.270 | 560,826 | +0.02(+0.28%) |
Oct 19, 2022 | 7.070 | 7.320 | 7.020 | 7.250 | 547,773 | +0.11(+1.54%) |
Oct 18, 2022 | 7.310 | 7.490 | 7.025 | 7.140 | 672,957 | +0.08(+1.13%) |
Oct 17, 2022 | 6.920 | 7.105 | 6.890 | 7.060 | 634,316 | +0.34(+5.06%) |
Oct 14, 2022 | 7.360 | 7.370 | 6.690 | 6.720 | 971,317 | -0.54(-7.44%) |
Oct 13, 2022 | 6.840 | 7.270 | 6.730 | 7.260 | 886,966 | +0.17(+2.40%) |
Oct 12, 2022 | 7.300 | 7.380 | 7.000 | 7.090 | 633,897 | -0.19(-2.61%) |
Oct 11, 2022 | 7.240 | 7.370 | 7.090 | 7.280 | 728,883 | -0.04(-0.55%) |
Oct 10, 2022 | 7.590 | 7.630 | 7.035 | 7.320 | 1,022,542 | -0.35(-4.56%) |
Oct 07, 2022 | 7.610 | 7.680 | 7.500 | 7.670 | 723,770 | -0.13(-1.67%) |
Oct 06, 2022 | 7.830 | 8.000 | 7.710 | 7.800 | 762,361 | -0.07(-0.89%) |
Oct 05, 2022 | 7.840 | 7.955 | 7.710 | 7.870 | 1,001,025 | -0.13(-1.62%) |
Oct 04, 2022 | 8.020 | 8.030 | 7.865 | 8.000 | 1,693,001 | +0.21(+2.70%) |
Oct 03, 2022 | 7.340 | 7.795 | 7.260 | 7.790 | 960,772 | +0.47(+6.42%) |
Sep 30, 2022 | 7.470 | 7.750 | 7.300 | 7.320 | 643,640 | -0.21(-2.79%) |
Sep 29, 2022 | 7.590 | 7.590 | 7.250 | 7.530 | 1,084,372 | -0.22(-2.84%) |
Sep 28, 2022 | 7.490 | 7.780 | 7.410 | 7.750 | 1,165,489 | +0.25(+3.33%) |
Sep 27, 2022 | 7.620 | 7.760 | 7.445 | 7.500 | 613,704 | +0.02(+0.27%) |
Sep 26, 2022 | 7.260 | 7.717 | 7.260 | 7.480 | 720,961 | +0.17(+2.33%) |
Sep 23, 2022 | 7.550 | 7.560 | 7.140 | 7.310 | 1,053,646 | -0.37(-4.82%) |
Sep 22, 2022 | 7.860 | 8.000 | 7.485 | 7.680 | 1,768,674 | -0.25(-3.15%) |
Sep 21, 2022 | 8.360 | 8.440 | 7.920 | 7.930 | 1,633,025 | -0.39(-4.69%) |
Sep 20, 2022 | 8.300 | 8.390 | 8.100 | 8.320 | 1,107,065 | -0.09(-1.07%) |
Sep 19, 2022 | 8.130 | 8.450 | 8.080 | 8.410 | 1,041,121 | +0.18(+2.19%) |
Sep 16, 2022 | 8.300 | 8.330 | 8.090 | 8.230 | 1,411,360 | -0.21(-2.49%) |
Sep 15, 2022 | 8.470 | 8.745 | 8.410 | 8.440 | 713,731 | -0.08(-0.94%) |
Sep 14, 2022 | 8.370 | 8.530 | 8.230 | 8.520 | 787,464 | +0.19(+2.28%) |
Sep 13, 2022 | 8.280 | 8.520 | 8.210 | 8.330 | 823,348 | -0.30(-3.48%) |
Sep 12, 2022 | 8.650 | 8.730 | 8.505 | 8.630 | 1,366,333 | +0.05(+0.58%) |
Sep 09, 2022 | 8.730 | 8.765 | 8.480 | 8.580 | 2,814,772 | -0.04(-0.46%) |
Sep 08, 2022 | 8.660 | 8.855 | 8.370 | 8.620 | 2,316,032 | -0.14(-1.60%) |
Sep 07, 2022 | 8.330 | 8.920 | 8.330 | 8.760 | 1,803,597 | +0.43(+5.16%) |
Sep 06, 2022 | 8.340 | 8.490 | 8.120 | 8.330 | 1,208,563 | -0.03(-0.36%) |
Sep 02, 2022 | 8.350 | 8.530 | 8.210 | 8.360 | 1,496,305 | +0.14(+1.70%) |
Sep 01, 2022 | 8.250 | 8.350 | 7.865 | 8.220 | 1,725,463 | -0.29(-3.41%) |
Aug 31, 2022 | 8.130 | 8.530 | 8.105 | 8.510 | 2,696,331 | +0.49(+6.11%) |
Aug 30, 2022 | 8.300 | 8.350 | 7.830 | 8.020 | 1,632,592 | -0.20(-2.43%) |
Aug 29, 2022 | 7.900 | 8.370 | 7.900 | 8.220 | 1,724,572 | +0.18(+2.24%) |
Aug 26, 2022 | 8.220 | 8.280 | 7.990 | 8.040 | 1,695,454 | -0.15(-1.83%) |
Aug 25, 2022 | 7.710 | 8.190 | 7.710 | 8.190 | 2,046,427 | +0.52(+6.78%) |
Aug 24, 2022 | 7.470 | 7.700 | 7.430 | 7.670 | 625,206 | +0.22(+2.95%) |
Aug 23, 2022 | 7.320 | 7.580 | 7.300 | 7.450 | 592,850 | +0.19(+2.62%) |
Aug 22, 2022 | 7.380 | 7.450 | 7.110 | 7.260 | 944,205 | -0.32(-4.22%) |
Aug 19, 2022 | 7.680 | 7.725 | 7.580 | 7.580 | 938,850 | -0.23(-2.94%) |
Aug 18, 2022 | 7.660 | 7.890 | 7.660 | 7.810 | 731,320 | +0.13(+1.69%) |
Aug 17, 2022 | 7.980 | 8.010 | 7.540 | 7.680 | 803,194 | -0.42(-5.19%) |
Aug 16, 2022 | 8.160 | 8.260 | 8.010 | 8.100 | 1,299,965 | -0.06(-0.74%) |
Aug 15, 2022 | 8.080 | 8.190 | 7.825 | 8.160 | 1,310,444 | +0.06(+0.74%) |
Aug 12, 2022 | 8.000 | 8.110 | 7.770 | 8.100 | 2,112,561 | +0.26(+3.32%) |
Aug 11, 2022 | 7.790 | 7.970 | 7.700 | 7.840 | 1,428,076 | +0.16(+2.08%) |
Aug 10, 2022 | 7.390 | 7.700 | 7.230 | 7.680 | 954,229 | +0.51(+7.11%) |
Aug 09, 2022 | 7.410 | 7.450 | 7.075 | 7.170 | 695,435 | -0.35(-4.65%) |
Aug 08, 2022 | 7.660 | 7.740 | 7.420 | 7.520 | 738,858 | -0.10(-1.31%) |
Aug 05, 2022 | 7.490 | 7.685 | 7.490 | 7.620 | 486,092 | -0.03(-0.39%) |
Aug 04, 2022 | 7.510 | 7.650 | 7.470 | 7.650 | 570,751 | +0.06(+0.79%) |
Aug 03, 2022 | 7.260 | 7.640 | 7.260 | 7.590 | 1,090,753 | +0.30(+4.12%) |
Aug 02, 2022 | 7.130 | 7.435 | 6.950 | 7.290 | 809,174 | +0.03(+0.41%) |
Aug 01, 2022 | 7.100 | 7.280 | 6.910 | 7.260 | 763,366 | +0.06(+0.83%) |
Jul 29, 2022 | 7.040 | 7.240 | 6.980 | 7.200 | 1,671,588 | +0.18(+2.56%) |
Jul 28, 2022 | 7.000 | 7.060 | 6.760 | 7.020 | 1,005,673 | +0.02(+0.29%) |
Jul 27, 2022 | 6.830 | 7.020 | 6.750 | 7.000 | 857,890 | +0.39(+5.90%) |
Jul 26, 2022 | 6.550 | 6.720 | 6.420 | 6.610 | 505,849 | +0.01(+0.15%) |
Jul 25, 2022 | 6.620 | 6.660 | 6.480 | 6.600 | 390,468 | -0.03(-0.45%) |
Jul 22, 2022 | 7.070 | 7.070 | 6.605 | 6.630 | 690,692 | -0.43(-6.09%) |
Jul 21, 2022 | 6.780 | 7.080 | 6.690 | 7.060 | 922,430 | +0.27(+3.98%) |
Jul 20, 2022 | 6.430 | 6.830 | 6.320 | 6.790 | 1,300,234 | +0.31(+4.78%) |
Jul 19, 2022 | 6.010 | 6.490 | 5.980 | 6.480 | 1,698,681 | +0.57(+9.64%) |
Jul 18, 2022 | 6.110 | 6.250 | 5.860 | 5.910 | 896,721 | -0.09(-1.50%) |
Jul 15, 2022 | 6.040 | 6.040 | 5.710 | 6.000 | 814,042 | +0.12(+2.04%) |
Jul 14, 2022 | 5.620 | 5.900 | 5.565 | 5.880 | 885,454 | +0.25(+4.44%) |
Jul 13, 2022 | 5.520 | 5.660 | 5.450 | 5.630 | 703,437 | +0.00(+0.00%) |
Jul 12, 2022 | 5.700 | 5.805 | 5.590 | 5.630 | 722,484 | -0.05(-0.88%) |
Jul 11, 2022 | 5.920 | 6.010 | 5.660 | 5.680 | 878,997 | -0.37(-6.12%) |
Jul 08, 2022 | 6.010 | 6.090 | 5.895 | 6.050 | 648,361 | -0.03(-0.49%) |
Jul 07, 2022 | 5.770 | 6.080 | 5.700 | 6.080 | 857,847 | +0.38(+6.67%) |
Jul 06, 2022 | 5.580 | 5.790 | 5.550 | 5.700 | 1,025,657 | +0.09(+1.60%) |
Jul 05, 2022 | 5.300 | 5.620 | 5.225 | 5.610 | 1,272,320 | +0.15(+2.75%) |
Jul 01, 2022 | 5.660 | 5.710 | 5.365 | 5.460 | 1,055,012 | -0.24(-4.21%) |
Jun 30, 2022 | 5.730 | 5.850 | 5.620 | 5.700 | 1,547,949 | -0.12(-2.06%) |
Jun 29, 2022 | 6.180 | 6.210 | 5.700 | 5.820 | 1,632,290 | -0.36(-5.83%) |
Jun 28, 2022 | 6.470 | 6.630 | 6.170 | 6.180 | 1,273,947 | -0.28(-4.33%) |
Jun 27, 2022 | 6.410 | 6.510 | 6.190 | 6.460 | 1,344,209 | +0.08(+1.25%) |
Jun 24, 2022 | 6.660 | 6.730 | 6.280 | 6.380 | 12,828,359 | -0.13(-2.00%) |
Jun 23, 2022 | 6.570 | 6.755 | 6.460 | 6.510 | 1,340,609 | +0.02(+0.31%) |
Jun 22, 2022 | 6.480 | 6.680 | 6.360 | 6.490 | 1,224,493 | -0.11(-1.67%) |
Jun 21, 2022 | 6.660 | 6.950 | 6.570 | 6.600 | 1,249,342 | +0.00(+0.00%) |
Jun 17, 2022 | 6.240 | 6.620 | 6.160 | 6.600 | 4,835,137 | +0.43(+6.97%) |
Jun 16, 2022 | 6.290 | 6.400 | 6.070 | 6.170 | 1,307,692 | -0.34(-5.22%) |
Jun 15, 2022 | 6.410 | 6.655 | 6.200 | 6.510 | 1,113,996 | +0.07(+1.09%) |
Jun 14, 2022 | 6.430 | 6.510 | 6.190 | 6.440 | 1,318,121 | +0.07(+1.10%) |
Jun 13, 2022 | 6.580 | 6.771 | 6.340 | 6.370 | 1,333,490 | -0.54(-7.81%) |
Jun 10, 2022 | 7.160 | 7.260 | 6.900 | 6.910 | 836,286 | -0.42(-5.73%) |
Jun 09, 2022 | 7.720 | 7.856 | 7.290 | 7.330 | 989,808 | -0.52(-6.62%) |
Jun 08, 2022 | 7.810 | 8.060 | 7.690 | 7.850 | 744,870 | +0.05(+0.64%) |
Jun 07, 2022 | 7.710 | 7.960 | 7.530 | 7.800 | 1,194,220 | -0.08(-1.02%) |
Jun 06, 2022 | 7.700 | 8.420 | 7.680 | 7.880 | 2,149,885 | +0.39(+5.21%) |
Jun 03, 2022 | 7.680 | 7.790 | 7.390 | 7.490 | 916,305 | -0.36(-4.59%) |
Jun 02, 2022 | 7.520 | 7.940 | 7.460 | 7.850 | 793,043 | +0.27(+3.56%) |
Jun 01, 2022 | 7.700 | 7.890 | 7.450 | 7.580 | 838,278 | -0.11(-1.43%) |
May 31, 2022 | 7.750 | 7.840 | 7.500 | 7.690 | 1,424,343 | -0.06(-0.77%) |
May 27, 2022 | 7.340 | 7.780 | 7.340 | 7.750 | 1,604,491 | +0.48(+6.60%) |
May 26, 2022 | 6.730 | 7.440 | 6.665 | 7.270 | 1,954,918 | +0.49(+7.23%) |
May 25, 2022 | 6.470 | 6.810 | 6.410 | 6.780 | 784,161 | +0.28(+4.31%) |
May 24, 2022 | 6.680 | 6.720 | 6.370 | 6.500 | 1,232,018 | -0.30(-4.41%) |
May 23, 2022 | 6.850 | 6.875 | 6.650 | 6.800 | 656,591 | -0.04(-0.58%) |
May 20, 2022 | 6.890 | 6.890 | 6.640 | 6.840 | 967,075 | +0.10(+1.48%) |
May 19, 2022 | 6.660 | 6.900 | 6.640 | 6.740 | 693,308 | +0.00(+0.00%) |
May 18, 2022 | 6.890 | 6.990 | 6.655 | 6.740 | 983,273 | -0.33(-4.67%) |
May 17, 2022 | 7.020 | 7.190 | 6.890 | 7.070 | 4,850,996 | +0.22(+3.21%) |
May 16, 2022 | 6.810 | 7.290 | 6.720 | 6.850 | 1,609,197 | -0.09(-1.30%) |
May 13, 2022 | 6.090 | 7.240 | 6.000 | 6.940 | 3,609,614 | +1.54(+28.52%) |
May 12, 2022 | 5.200 | 5.540 | 5.070 | 5.400 | 2,151,172 | +0.07(+1.31%) |
May 11, 2022 | 5.580 | 5.650 | 5.330 | 5.330 | 1,711,151 | -0.28(-4.99%) |
May 10, 2022 | 6.190 | 6.290 | 5.600 | 5.610 | 2,180,523 | -0.35(-5.87%) |
May 09, 2022 | 6.610 | 6.720 | 5.950 | 5.960 | 2,076,899 | -0.76(-11.31%) |
May 06, 2022 | 7.120 | 7.350 | 6.670 | 6.720 | 1,500,421 | -0.39(-5.49%) |
May 05, 2022 | 7.680 | 7.680 | 6.995 | 7.110 | 1,079,882 | -0.64(-8.26%) |
May 04, 2022 | 7.570 | 7.830 | 7.210 | 7.750 | 1,246,257 | +0.26(+3.47%) |
May 03, 2022 | 7.290 | 7.600 | 7.170 | 7.490 | 2,184,991 | +0.16(+2.18%) |
May 02, 2022 | 6.970 | 7.350 | 6.810 | 7.330 | 914,669 | +0.43(+6.23%) |
Apr 29, 2022 | 7.040 | 7.240 | 6.890 | 6.900 | 1,555,508 | -0.20(-2.82%) |
Apr 28, 2022 | 6.780 | 7.170 | 6.570 | 7.100 | 753,084 | +0.42(+6.29%) |
Apr 27, 2022 | 6.750 | 7.040 | 6.625 | 6.680 | 768,421 | -0.13(-1.91%) |
Apr 26, 2022 | 6.950 | 6.990 | 6.695 | 6.810 | 903,587 | -0.18(-2.58%) |
Apr 25, 2022 | 6.650 | 7.020 | 6.620 | 6.990 | 859,228 | +0.31(+4.64%) |
Apr 22, 2022 | 6.740 | 6.960 | 6.670 | 6.680 | 624,234 | -0.14(-2.05%) |
Apr 21, 2022 | 7.040 | 7.250 | 6.780 | 6.820 | 707,259 | -0.16(-2.29%) |
Apr 20, 2022 | 7.060 | 7.240 | 6.900 | 6.980 | 794,929 | -0.01(-0.14%) |
Apr 19, 2022 | 6.800 | 7.150 | 6.790 | 6.990 | 1,062,934 | +0.19(+2.79%) |
Apr 18, 2022 | 6.690 | 6.870 | 6.590 | 6.800 | 652,491 | +0.05(+0.74%) |
Apr 14, 2022 | 7.090 | 7.090 | 6.730 | 6.750 | 823,561 | -0.32(-4.53%) |
Apr 13, 2022 | 7.080 | 7.150 | 6.860 | 7.070 | 627,344 | +0.09(+1.29%) |
Apr 12, 2022 | 7.110 | 7.230 | 6.950 | 6.980 | 568,159 | -0.02(-0.29%) |
Apr 11, 2022 | 6.990 | 7.140 | 6.870 | 7.000 | 494,975 | -0.05(-0.71%) |
Apr 08, 2022 | 7.270 | 7.350 | 6.895 | 7.050 | 765,274 | -0.25(-3.42%) |
Apr 07, 2022 | 7.310 | 7.460 | 7.120 | 7.300 | 521,241 | -0.11(-1.48%) |
Apr 06, 2022 | 7.390 | 7.510 | 7.265 | 7.410 | 653,422 | -0.12(-1.59%) |
Apr 05, 2022 | 7.920 | 7.930 | 7.405 | 7.530 | 1,087,703 | -0.42(-5.28%) |
Apr 04, 2022 | 7.780 | 8.020 | 7.660 | 7.950 | 660,172 | +0.27(+3.52%) |
Apr 01, 2022 | 8.020 | 8.020 | 7.640 | 7.680 | 971,620 | -0.13(-1.66%) |
Mar 31, 2022 | 7.850 | 8.000 | 7.660 | 7.810 | 901,037 | -0.03(-0.38%) |
Mar 30, 2022 | 7.960 | 8.080 | 7.760 | 7.840 | 1,241,206 | -0.21(-2.61%) |
Mar 29, 2022 | 7.750 | 8.120 | 7.750 | 8.050 | 1,623,153 | +0.41(+5.37%) |
Mar 28, 2022 | 7.580 | 7.680 | 7.240 | 7.640 | 779,978 | +0.02(+0.26%) |
Mar 25, 2022 | 7.670 | 7.690 | 7.510 | 7.620 | 865,775 | -0.08(-1.04%) |
Mar 24, 2022 | 7.600 | 7.710 | 7.416 | 7.700 | 684,522 | +0.20(+2.67%) |
Mar 23, 2022 | 7.440 | 7.757 | 7.340 | 7.500 | 1,029,232 | +0.02(+0.27%) |
Mar 22, 2022 | 7.300 | 7.870 | 7.300 | 7.480 | 2,213,422 | +0.18(+2.47%) |
Mar 21, 2022 | 7.490 | 7.610 | 7.275 | 7.300 | 1,721,298 | -0.21(-2.80%) |
Mar 18, 2022 | 7.220 | 7.670 | 7.210 | 7.510 | 3,601,288 | +0.21(+2.88%) |
Mar 17, 2022 | 7.180 | 7.459 | 7.110 | 7.300 | 1,264,054 | +0.03(+0.41%) |
Mar 16, 2022 | 7.010 | 7.420 | 6.900 | 7.270 | 1,587,281 | +0.38(+5.52%) |
Mar 15, 2022 | 6.680 | 6.990 | 6.580 | 6.890 | 1,111,102 | +0.20(+2.99%) |
Mar 14, 2022 | 7.300 | 7.330 | 6.690 | 6.690 | 1,992,384 | -0.68(-9.23%) |
Mar 11, 2022 | 7.610 | 7.640 | 7.335 | 7.370 | 631,163 | -0.19(-2.51%) |
Mar 10, 2022 | 7.400 | 7.590 | 7.338 | 7.560 | 639,803 | -0.02(-0.26%) |
Mar 09, 2022 | 7.670 | 7.840 | 7.560 | 7.580 | 959,307 | +0.09(+1.20%) |
Mar 08, 2022 | 7.190 | 7.750 | 7.030 | 7.490 | 1,095,897 | +0.33(+4.61%) |
Mar 07, 2022 | 7.430 | 7.830 | 7.150 | 7.160 | 871,233 | -0.31(-4.15%) |
Mar 04, 2022 | 7.530 | 7.650 | 7.410 | 7.470 | 752,267 | -0.15(-1.97%) |
Mar 03, 2022 | 7.860 | 8.000 | 7.520 | 7.620 | 935,591 | -0.04(-0.52%) |
Mar 02, 2022 | 7.720 | 7.860 | 7.640 | 7.660 | 664,569 | -0.02(-0.26%) |
Mar 01, 2022 | 7.820 | 7.820 | 7.580 | 7.680 | 857,285 | -0.17(-2.17%) |
Feb 28, 2022 | 7.800 | 8.090 | 7.670 | 7.850 | 1,601,391 | -0.04(-0.51%) |
Feb 25, 2022 | 8.020 | 8.000 | 7.760 | 7.890 | 1,779,347 | -0.11(-1.38%) |
Feb 24, 2022 | 6.940 | 8.055 | 6.930 | 8.000 | 2,382,508 | +0.49(+6.52%) |
Feb 23, 2022 | 8.040 | 8.150 | 7.480 | 7.510 | 1,077,120 | -0.15(-1.96%) |
Feb 22, 2022 | 7.950 | 8.190 | 7.560 | 7.660 | 1,112,749 | -0.35(-4.37%) |
Feb 18, 2022 | 8.010 | 0 | -0.20(-2.44%) | |||
Feb 17, 2022 | 8.630 | 8.728 | 8.180 | 8.210 | 721,290 | -0.37(-4.31%) |
Feb 16, 2022 | 8.560 | 8.700 | 8.380 | 8.580 | 776,781 | -0.10(-1.15%) |
Feb 15, 2022 | 8.350 | 8.700 | 8.271 | 8.680 | 792,606 | +0.57(+7.03%) |
Feb 14, 2022 | 8.070 | 8.490 | 7.930 | 8.110 | 746,512 | +0.02(+0.25%) |
Feb 11, 2022 | 8.480 | 8.690 | 7.960 | 8.090 | 931,497 | -0.44(-5.16%) |
Feb 10, 2022 | 8.520 | 9.020 | 8.350 | 8.530 | 1,218,469 | -0.33(-3.72%) |
Feb 09, 2022 | 8.500 | 8.940 | 8.340 | 8.860 | 1,431,741 | +0.44(+5.23%) |
Feb 08, 2022 | 8.000 | 8.430 | 7.900 | 8.420 | 804,314 | +0.34(+4.21%) |
Feb 07, 2022 | 8.040 | 8.440 | 8.040 | 8.080 | 616,977 | +0.08(+1.00%) |
Feb 04, 2022 | 7.840 | 8.161 | 7.720 | 8.000 | 822,434 | +0.17(+2.17%) |
Feb 03, 2022 | 7.820 | 7.830 | 930,302 | -0.41(-4.98%) | ||
Feb 02, 2022 | 8.500 | 8.500 | 7.920 | 8.240 | 1,667,515 | -0.03(-0.36%) |
Feb 01, 2022 | 8.020 | 8.330 | 7.719 | 8.270 | 1,777,403 | +0.36(+4.55%) |
Jan 31, 2022 | 7.430 | 7.910 | 3,709,145 | +0.64(+8.80%) | ||
Jan 28, 2022 | 6.670 | 7.285 | 6.560 | 7.270 | 1,608,224 | +0.62(+9.32%) |
Jan 27, 2022 | 7.410 | 7.540 | 6.560 | 6.650 | 1,430,260 | -0.64(-8.78%) |
Jan 26, 2022 | 7.380 | 7.770 | 7.200 | 7.290 | 2,587,765 | +0.25(+3.55%) |
Jan 25, 2022 | 7.120 | 7.430 | 6.980 | 7.040 | 1,252,401 | -0.31(-4.22%) |
Jan 24, 2022 | 7.380 | 7.450 | 6.450 | 7.350 | 2,726,896 | -0.27(-3.54%) |
Jan 21, 2022 | 7.830 | 8.140 | 7.580 | 7.620 | 1,679,251 | -0.34(-4.27%) |
Jan 20, 2022 | 8.600 | 8.600 | 7.930 | 7.960 | 1,079,818 | -0.31(-3.75%) |
Jan 19, 2022 | 8.750 | 8.980 | 8.260 | 8.270 | 1,110,847 | -0.47(-5.38%) |
Jan 18, 2022 | 9.370 | 9.480 | 8.650 | 8.740 | 2,081,155 | -0.95(-9.80%) |
Jan 14, 2022 | 9.690 | 0 | +0.03(+0.31%) | |||
Jan 13, 2022 | 10.75 | 10.75 | 9.650 | 9.660 | 1,302,148 | -0.88(-8.35%) |
Jan 12, 2022 | 10.67 | 10.90 | 10.42 | 10.54 | 568,399 | -0.05(-0.47%) |
Jan 11, 2022 | 10.24 | 10.77 | 10.15 | 10.59 | 654,261 | +0.25(+2.42%) |
Jan 10, 2022 | 10.34 | 10.39 | 9.760 | 10.34 | 1,396,664 | -0.19(-1.80%) |
Jan 07, 2022 | 10.60 | 10.71 | 10.17 | 10.53 | 744,077 | -0.07(-0.66%) |
Jan 06, 2022 | 10.36 | 10.84 | 10.12 | 10.60 | 969,026 | +0.12(+1.15%) |
Jan 05, 2022 | 11.21 | 11.23 | 10.47 | 10.48 | 1,286,585 | -0.86(-7.58%) |
Jan 04, 2022 | 11.70 | 11.83 | 11.19 | 11.34 | 881,230 | -0.35(-2.99%) |
Jan 03, 2022 | 12.08 | 12.15 | 11.67 | 11.69 | 786,421 | -0.30(-2.50%) |
Dec 31, 2021 | 11.92 | 12.26 | 11.87 | 11.99 | 712,010 | +0.11(+0.93%) |
Dec 30, 2021 | 11.85 | 12.10 | 11.78 | 11.88 | 1,845,535 | -0.02(-0.17%) |
Dec 29, 2021 | 11.75 | 12.15 | 11.68 | 11.90 | 747,649 | +0.02(+0.17%) |
Dec 28, 2021 | 12.00 | 12.05 | 11.70 | 11.88 | 924,568 | -0.12(-1.00%) |
Dec 27, 2021 | 11.76 | 12.00 | 11.66 | 12.00 | 1,028,294 | +0.40(+3.45%) |
Dec 23, 2021 | 11.28 | 11.65 | 11.12 | 11.60 | 1,233,543 | +0.38(+3.39%) |
Dec 22, 2021 | 11.14 | 11.36 | 10.93 | 11.22 | 1,262,706 | -0.09(-0.80%) |
Dec 21, 2021 | 10.42 | 11.35 | 10.40 | 11.31 | 1,391,894 | +1.02(+9.91%) |
Dec 20, 2021 | 10.37 | 10.58 | 10.16 | 10.29 | 1,335,548 | -0.52(-4.81%) |
Dec 17, 2021 | 10.81 | 11.09 | 10.30 | 10.81 | 6,822,377 | -0.80(-6.89%) |
Dec 16, 2021 | 12.21 | 12.28 | 11.32 | 11.61 | 2,083,756 | -0.43(-3.57%) |
Dec 15, 2021 | 11.20 | 12.12 | 11.14 | 12.04 | 2,364,439 | +0.72(+6.36%) |
Dec 14, 2021 | 11.48 | 11.65 | 10.91 | 11.32 | 3,406,842 | -0.66(-5.51%) |
Dec 13, 2021 | 12.22 | 12.36 | 11.75 | 11.98 | 3,198,103 | -0.02(-0.17%) |
Dec 10, 2021 | 13.15 | 13.97 | 11.67 | 12.00 | 9,040,799 | -2.98(-19.89%) |
Dec 09, 2021 | 14.88 | 15.80 | 14.86 | 14.98 | 1,614,492 | +0.05(+0.33%) |
Dec 08, 2021 | 13.89 | 14.99 | 13.65 | 14.93 | 1,691,162 | +1.35(+9.94%) |
Dec 07, 2021 | 13.08 | 13.69 | 13.08 | 13.58 | 1,000,457 | +0.81(+6.34%) |
Dec 06, 2021 | 12.85 | 12.90 | 11.71 | 12.77 | 1,313,210 | -0.26(-2.00%) |
Dec 03, 2021 | 13.91 | 14.31 | 12.86 | 13.03 | 1,539,972 | -1.77(-11.96%) |
Dec 02, 2021 | 14.38 | 14.80 | 13.40 | 14.80 | 1,829,291 | +0.66(+4.67%) |
Dec 01, 2021 | 14.00 | 15.31 | 13.70 | 14.14 | 4,576,164 | +0.41(+2.99%) |
Nov 30, 2021 | 13.95 | 14.28 | 13.20 | 13.73 | 1,769,221 | -0.27(-1.93%) |
Nov 29, 2021 | 13.86 | 14.05 | 13.15 | 14.00 | 971,165 | +0.53(+3.93%) |
Nov 26, 2021 | 12.82 | 13.60 | 12.75 | 13.47 | 698,765 | +0.17(+1.28%) |
Nov 24, 2021 | 13.39 | 13.48 | 13.09 | 13.30 | 778,239 | -0.11(-0.82%) |
Nov 23, 2021 | 14.65 | 14.86 | 13.15 | 13.41 | 2,117,323 | -1.35(-9.15%) |
Nov 22, 2021 | 15.41 | 15.87 | 14.75 | 14.76 | 1,196,412 | -0.61(-3.97%) |
Nov 19, 2021 | 15.59 | 15.79 | 15.25 | 15.37 | 886,678 | -0.23(-1.47%) |
Nov 18, 2021 | 15.95 | 15.64 | 15.53 | 15.60 | 852,888 | -0.25(-1.58%) |
Nov 17, 2021 | 15.63 | 16.22 | 15.36 | 15.85 | 1,035,297 | +0.29(+1.86%) |
Nov 16, 2021 | 15.65 | 16.33 | 15.22 | 15.56 | 1,914,162 | -0.17(-1.08%) |
Nov 15, 2021 | 14.79 | 15.79 | 14.70 | 15.73 | 2,888,563 | +1.11(+7.59%) |
Nov 12, 2021 | 13.71 | 14.66 | 13.71 | 14.62 | 1,768,942 | +1.01(+7.42%) |
Nov 11, 2021 | 13.31 | 13.92 | 12.56 | 13.61 | 1,629,641 | +1.11(+8.88%) |
Nov 10, 2021 | 13.00 | 12.50 | 1,646,347 | -0.34(-2.65%) | ||
Nov 09, 2021 | 13.07 | 13.19 | 12.69 | 12.84 | 855,652 | -0.24(-1.83%) |
Nov 08, 2021 | 13.45 | 13.52 | 13.03 | 13.08 | 700,952 | -0.15(-1.13%) |
Nov 05, 2021 | 13.03 | 13.39 | 12.89 | 13.23 | 565,318 | +0.31(+2.40%) |
Nov 04, 2021 | 13.06 | 13.14 | 12.65 | 12.92 | 728,475 | -0.07(-0.54%) |
Nov 03, 2021 | 13.70 | 14.01 | 12.97 | 12.99 | 1,144,890 | -0.70(-5.11%) |
Nov 02, 2021 | 13.48 | 13.69 | 13.22 | 13.69 | 575,298 | +0.13(+0.96%) |