Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.803 | 6.855 | 6.759 | 6.794 | 735,710 | +0.00(+0.00%) |
Oct 28, 2022 | 6.707 | 6.820 | 6.707 | 6.794 | 740,960 | +0.06(+0.91%) |
Oct 27, 2022 | 6.768 | 6.851 | 6.698 | 6.733 | 772,789 | -0.01(-0.13%) |
Oct 26, 2022 | 6.733 | 6.816 | 6.716 | 6.742 | 604,862 | -0.02(-0.26%) |
Oct 25, 2022 | 6.576 | 6.777 | 6.568 | 6.759 | 876,286 | +0.18(+2.78%) |
Oct 24, 2022 | 6.576 | 6.582 | 6.490 | 6.576 | 692,702 | +0.07(+1.07%) |
Oct 21, 2022 | 6.359 | 6.520 | 6.345 | 6.507 | 668,860 | +0.14(+2.17%) |
Oct 20, 2022 | 6.429 | 6.489 | 6.351 | 6.368 | 670,601 | -0.03(-0.40%) |
Oct 19, 2022 | 6.489 | 6.515 | 6.325 | 6.394 | 1,046,509 | -0.11(-1.72%) |
Oct 18, 2022 | 6.575 | 6.593 | 6.450 | 6.506 | 516,589 | +0.07(+1.07%) |
Oct 17, 2022 | 6.385 | 6.437 | 6.368 | 6.437 | 815,136 | +0.15(+2.33%) |
Oct 14, 2022 | 6.463 | 6.528 | 6.273 | 6.291 | 550,818 | -0.13(-2.02%) |
Oct 13, 2022 | 6.152 | 6.454 | 6.118 | 6.420 | 835,293 | +0.17(+2.76%) |
Oct 12, 2022 | 6.265 | 6.338 | 6.239 | 6.247 | 915,553 | -0.01(-0.14%) |
Oct 11, 2022 | 6.265 | 6.377 | 6.213 | 6.256 | 900,424 | -0.03(-0.55%) |
Oct 10, 2022 | 6.334 | 6.379 | 6.230 | 6.291 | 723,270 | -0.06(-0.95%) |
Oct 07, 2022 | 6.454 | 6.454 | 6.303 | 6.351 | 1,066,099 | -0.16(-2.52%) |
Oct 06, 2022 | 6.679 | 6.705 | 6.506 | 6.515 | 946,334 | -0.22(-3.21%) |
Oct 05, 2022 | 6.644 | 6.765 | 6.558 | 6.731 | 773,313 | +0.01(+0.13%) |
Oct 04, 2022 | 6.593 | 6.735 | 6.593 | 6.722 | 686,256 | +0.24(+3.73%) |
Oct 03, 2022 | 6.308 | 6.539 | 6.291 | 6.480 | 910,683 | +0.22(+3.59%) |
Sep 30, 2022 | 6.273 | 6.411 | 6.256 | 6.256 | 1,080,899 | -0.03(-0.55%) |
Sep 29, 2022 | 6.316 | 6.325 | 6.204 | 6.291 | 697,860 | -0.10(-1.62%) |
Sep 28, 2022 | 6.204 | 6.411 | 6.196 | 6.394 | 902,545 | +0.19(+3.06%) |
Sep 27, 2022 | 6.360 | 6.394 | 6.178 | 6.204 | 1,034,223 | -0.12(-1.91%) |
Sep 26, 2022 | 6.385 | 6.463 | 6.230 | 6.325 | 920,780 | -0.11(-1.74%) |
Sep 23, 2022 | 6.636 | 6.636 | 6.394 | 6.437 | 1,297,231 | -0.25(-3.74%) |
Sep 22, 2022 | 6.756 | 6.756 | 6.649 | 6.687 | 672,891 | -0.06(-0.91%) |
Sep 21, 2022 | 6.886 | 6.895 | 6.749 | 6.749 | 651,507 | -0.11(-1.62%) |
Sep 20, 2022 | 6.843 | 6.860 | 6.779 | 6.860 | 505,718 | -0.04(-0.56%) |
Sep 19, 2022 | 6.877 | 6.944 | 6.873 | 6.898 | 408,359 | -0.05(-0.68%) |
Sep 16, 2022 | 6.911 | 6.946 | 6.851 | 6.946 | 509,138 | -0.06(-0.85%) |
Sep 15, 2022 | 7.023 | 7.065 | 6.980 | 7.005 | 345,847 | -0.04(-0.61%) |
Sep 14, 2022 | 7.040 | 7.099 | 6.999 | 7.048 | 507,585 | +0.06(+0.86%) |
Sep 13, 2022 | 7.117 | 7.117 | 6.980 | 6.988 | 754,048 | -0.26(-3.54%) |
Sep 12, 2022 | 7.185 | 7.262 | 7.185 | 7.245 | 562,008 | +0.10(+1.44%) |
Sep 09, 2022 | 7.091 | 7.159 | 7.082 | 7.142 | 541,830 | +0.05(+0.72%) |
Sep 08, 2022 | 7.125 | 7.125 | 7.014 | 7.091 | 1,046,918 | -0.04(-0.60%) |
Sep 07, 2022 | 7.219 | 7.296 | 6.980 | 7.134 | 1,470,200 | -0.10(-1.42%) |
Sep 06, 2022 | 7.356 | 7.382 | 7.211 | 7.236 | 610,582 | -0.10(-1.40%) |
Sep 02, 2022 | 7.450 | 7.493 | 7.296 | 7.339 | 415,901 | -0.03(-0.35%) |
Sep 01, 2022 | 7.313 | 7.382 | 7.219 | 7.365 | 606,504 | -0.01(-0.12%) |
Aug 31, 2022 | 7.407 | 7.476 | 7.339 | 7.373 | 481,133 | +0.04(+0.58%) |
Aug 30, 2022 | 7.442 | 7.450 | 7.253 | 7.330 | 463,627 | -0.07(-0.92%) |
Aug 29, 2022 | 7.348 | 7.454 | 7.296 | 7.399 | 560,042 | -0.02(-0.23%) |
Aug 26, 2022 | 7.476 | 7.561 | 7.399 | 7.416 | 1,120,798 | -0.03(-0.46%) |
Aug 25, 2022 | 7.476 | 7.587 | 7.390 | 7.450 | 544,923 | +0.00(+0.00%) |
Aug 24, 2022 | 7.433 | 7.484 | 7.373 | 7.450 | 364,520 | +0.04(+0.58%) |
Aug 23, 2022 | 7.373 | 7.457 | 7.356 | 7.407 | 441,080 | +0.04(+0.57%) |
Aug 22, 2022 | 7.476 | 7.476 | 7.298 | 7.366 | 1,008,794 | -0.18(-2.36%) |
Aug 19, 2022 | 7.595 | 7.595 | 7.501 | 7.544 | 366,345 | -0.08(-1.00%) |
Aug 18, 2022 | 7.527 | 7.620 | 7.518 | 7.620 | 452,692 | +0.13(+1.70%) |
Aug 17, 2022 | 7.527 | 7.574 | 7.467 | 7.493 | 593,924 | -0.13(-1.67%) |
Aug 16, 2022 | 7.832 | 7.866 | 7.603 | 7.620 | 781,598 | -0.20(-2.60%) |
Aug 15, 2022 | 7.773 | 7.904 | 7.730 | 7.824 | 582,056 | +0.03(+0.33%) |
Aug 12, 2022 | 7.637 | 7.798 | 7.612 | 7.798 | 611,145 | +0.20(+2.57%) |
Aug 11, 2022 | 7.629 | 7.650 | 7.552 | 7.603 | 551,448 | +0.05(+0.67%) |
Aug 10, 2022 | 7.586 | 7.595 | 7.510 | 7.552 | 610,106 | +0.08(+1.02%) |
Aug 09, 2022 | 7.552 | 7.552 | 7.450 | 7.476 | 558,854 | -0.12(-1.56%) |
Aug 08, 2022 | 7.408 | 7.595 | 7.366 | 7.595 | 735,534 | +0.28(+3.83%) |
Aug 05, 2022 | 7.527 | 7.594 | 7.298 | 7.315 | 935,696 | -0.25(-3.25%) |
Aug 04, 2022 | 7.535 | 7.578 | 7.501 | 7.561 | 437,875 | +0.03(+0.45%) |
Aug 03, 2022 | 7.450 | 7.527 | 7.400 | 7.527 | 590,135 | +0.14(+1.95%) |
Aug 02, 2022 | 7.408 | 7.467 | 7.344 | 7.383 | 853,611 | -0.01(-0.11%) |
Aug 01, 2022 | 7.272 | 7.433 | 7.238 | 7.391 | 850,191 | +0.08(+1.16%) |
Jul 29, 2022 | 7.323 | 7.366 | 7.272 | 7.306 | 869,131 | +0.05(+0.70%) |
Jul 28, 2022 | 7.120 | 7.255 | 7.111 | 7.255 | 586,565 | +0.17(+2.40%) |
Jul 27, 2022 | 6.975 | 7.153 | 6.967 | 7.086 | 643,328 | +0.12(+1.71%) |
Jul 26, 2022 | 6.882 | 6.967 | 6.882 | 6.967 | 462,954 | +0.04(+0.61%) |
Jul 25, 2022 | 7.026 | 7.064 | 6.899 | 6.924 | 561,968 | -0.07(-0.97%) |
Jul 22, 2022 | 7.086 | 7.120 | 6.984 | 6.992 | 403,643 | -0.08(-1.08%) |
Jul 21, 2022 | 7.018 | 7.094 | 7.009 | 7.069 | 375,994 | +0.01(+0.11%) |
Jul 20, 2022 | 6.935 | 7.128 | 6.935 | 7.061 | 841,663 | +0.13(+1.82%) |
Jul 19, 2022 | 6.809 | 6.973 | 6.809 | 6.935 | 502,186 | +0.17(+2.49%) |
Jul 18, 2022 | 6.867 | 6.867 | 6.758 | 6.766 | 594,723 | -0.05(-0.74%) |
Jul 15, 2022 | 6.766 | 6.817 | 6.724 | 6.817 | 438,007 | +0.11(+1.63%) |
Jul 14, 2022 | 6.632 | 6.708 | 6.577 | 6.708 | 638,755 | -0.01(-0.13%) |
Jul 13, 2022 | 6.607 | 6.733 | 6.573 | 6.716 | 526,695 | -0.01(-0.13%) |
Jul 12, 2022 | 6.758 | 6.783 | 6.682 | 6.724 | 837,238 | -0.01(-0.13%) |
Jul 11, 2022 | 6.724 | 6.766 | 6.699 | 6.733 | 569,860 | +0.00(+0.00%) |
Jul 08, 2022 | 6.708 | 6.783 | 6.691 | 6.733 | 634,721 | -0.02(-0.25%) |
Jul 07, 2022 | 6.640 | 6.750 | 6.607 | 6.750 | 822,048 | +0.14(+2.17%) |
Jul 06, 2022 | 6.590 | 6.615 | 6.548 | 6.607 | 744,778 | +0.03(+0.38%) |
Jul 05, 2022 | 6.522 | 6.581 | 6.447 | 6.581 | 872,485 | -0.04(-0.64%) |
Jul 01, 2022 | 6.514 | 6.623 | 6.485 | 6.623 | 858,126 | +0.13(+2.08%) |
Jun 30, 2022 | 6.590 | 6.590 | 6.480 | 6.489 | 1,530,598 | -0.11(-1.66%) |
Jun 29, 2022 | 6.607 | 6.640 | 6.497 | 6.598 | 2,048,308 | +0.01(+0.13%) |
Jun 28, 2022 | 6.733 | 6.792 | 6.590 | 6.590 | 971,097 | -0.09(-1.39%) |
Jun 27, 2022 | 6.665 | 6.716 | 6.657 | 6.682 | 721,298 | +0.03(+0.38%) |
Jun 24, 2022 | 6.607 | 6.708 | 6.607 | 6.657 | 1,000,315 | +0.09(+1.41%) |
Jun 23, 2022 | 6.548 | 6.573 | 6.480 | 6.564 | 534,405 | +0.05(+0.78%) |
Jun 22, 2022 | 6.455 | 6.577 | 6.455 | 6.514 | 505,509 | -0.03(-0.53%) |
Jun 21, 2022 | 6.507 | 6.590 | 6.490 | 6.549 | 783,781 | +0.13(+1.95%) |
Jun 17, 2022 | 6.382 | 6.457 | 6.332 | 6.423 | 874,765 | +0.04(+0.65%) |
Jun 16, 2022 | 6.465 | 6.507 | 6.348 | 6.382 | 1,400,068 | -0.21(-3.16%) |
Jun 15, 2022 | 6.582 | 6.665 | 6.524 | 6.590 | 878,240 | +0.03(+0.38%) |
Jun 14, 2022 | 6.715 | 6.724 | 6.532 | 6.565 | 787,886 | -0.12(-1.75%) |
Jun 13, 2022 | 6.740 | 6.757 | 6.649 | 6.682 | 1,159,399 | -0.25(-3.61%) |
Jun 10, 2022 | 6.982 | 6.982 | 6.878 | 6.932 | 1,191,156 | -0.14(-2.00%) |
Jun 09, 2022 | 7.133 | 7.166 | 7.066 | 7.074 | 470,270 | -0.10(-1.40%) |
Jun 08, 2022 | 7.183 | 7.222 | 7.166 | 7.174 | 428,314 | -0.05(-0.69%) |
Jun 07, 2022 | 7.108 | 7.224 | 7.082 | 7.224 | 826,810 | +0.10(+1.41%) |
Jun 06, 2022 | 7.149 | 7.203 | 7.112 | 7.124 | 520,924 | +0.01(+0.12%) |
Jun 03, 2022 | 7.183 | 7.183 | 7.066 | 7.116 | 1,066,745 | -0.11(-1.50%) |
Jun 02, 2022 | 7.091 | 7.241 | 7.082 | 7.224 | 822,003 | +0.12(+1.64%) |
Jun 01, 2022 | 7.274 | 7.282 | 7.074 | 7.108 | 1,230,710 | -0.12(-1.62%) |
May 31, 2022 | 7.258 | 7.295 | 7.174 | 7.224 | 651,126 | -0.02(-0.23%) |
May 27, 2022 | 7.149 | 7.241 | 7.142 | 7.241 | 729,599 | +0.13(+1.88%) |
May 26, 2022 | 6.932 | 7.124 | 6.932 | 7.108 | 694,752 | +0.16(+2.28%) |
May 25, 2022 | 6.899 | 6.966 | 6.866 | 6.949 | 1,301,386 | +0.03(+0.48%) |
May 24, 2022 | 6.882 | 6.924 | 6.782 | 6.916 | 816,285 | +0.00(+0.00%) |
May 23, 2022 | 6.916 | 6.932 | 6.849 | 6.916 | 1,225,321 | +0.08(+1.21%) |
May 20, 2022 | 6.965 | 7.023 | 6.734 | 6.833 | 797,945 | -0.02(-0.36%) |
May 19, 2022 | 6.850 | 6.916 | 6.784 | 6.858 | 978,390 | -0.01(-0.12%) |
May 18, 2022 | 7.007 | 7.007 | 6.841 | 6.866 | 721,902 | -0.18(-2.58%) |
May 17, 2022 | 6.957 | 7.048 | 6.891 | 7.048 | 915,163 | +0.22(+3.15%) |
May 16, 2022 | 6.891 | 6.908 | 6.784 | 6.833 | 1,287,829 | -0.05(-0.72%) |
May 13, 2022 | 6.742 | 6.916 | 6.693 | 6.883 | 1,288,154 | +0.23(+3.48%) |
May 12, 2022 | 6.684 | 6.767 | 6.556 | 6.651 | 1,246,952 | -0.06(-0.86%) |
May 11, 2022 | 6.808 | 6.891 | 6.701 | 6.709 | 913,891 | -0.09(-1.34%) |
May 10, 2022 | 6.957 | 7.022 | 6.767 | 6.800 | 1,559,013 | -0.08(-1.20%) |
May 09, 2022 | 7.106 | 7.156 | 6.858 | 6.883 | 1,824,794 | -0.31(-4.26%) |
May 06, 2022 | 7.354 | 7.363 | 7.160 | 7.189 | 1,118,548 | -0.22(-3.01%) |
May 05, 2022 | 7.445 | 7.454 | 7.288 | 7.412 | 982,866 | -0.07(-0.99%) |
May 04, 2022 | 7.462 | 7.503 | 7.305 | 7.487 | 792,265 | +0.04(+0.56%) |
May 03, 2022 | 7.363 | 7.445 | 7.321 | 7.445 | 668,867 | +0.10(+1.35%) |
May 02, 2022 | 7.363 | 7.387 | 7.183 | 7.346 | 853,659 | -0.02(-0.34%) |
Apr 29, 2022 | 7.503 | 7.524 | 7.363 | 7.371 | 874,249 | -0.14(-1.87%) |
Apr 28, 2022 | 7.520 | 7.520 | 7.429 | 7.511 | 629,285 | +0.11(+1.45%) |
Apr 27, 2022 | 7.387 | 7.520 | 7.288 | 7.404 | 1,210,217 | +0.08(+1.13%) |
Apr 26, 2022 | 7.503 | 7.540 | 7.321 | 7.321 | 873,896 | -0.23(-3.07%) |
Apr 25, 2022 | 7.412 | 7.553 | 7.346 | 7.553 | 956,054 | +0.06(+0.77%) |
Apr 22, 2022 | 7.652 | 7.652 | 7.462 | 7.495 | 581,963 | -0.15(-1.95%) |
Apr 21, 2022 | 7.793 | 7.809 | 7.636 | 7.644 | 439,515 | -0.07(-0.87%) |
Apr 20, 2022 | 7.744 | 7.777 | 7.690 | 7.711 | 485,290 | +0.02(+0.32%) |
Apr 19, 2022 | 7.596 | 7.695 | 7.571 | 7.686 | 613,414 | +0.11(+1.41%) |
Apr 18, 2022 | 7.785 | 7.793 | 7.522 | 7.580 | 934,833 | -0.17(-2.22%) |
Apr 14, 2022 | 7.924 | 7.990 | 7.752 | 7.752 | 669,558 | -0.12(-1.56%) |
Apr 13, 2022 | 7.760 | 7.875 | 7.727 | 7.875 | 518,847 | +0.15(+1.91%) |
Apr 12, 2022 | 7.760 | 7.822 | 7.709 | 7.727 | 582,841 | +0.02(+0.21%) |
Apr 11, 2022 | 7.768 | 7.777 | 7.695 | 7.711 | 522,468 | -0.07(-0.84%) |
Apr 08, 2022 | 7.777 | 7.801 | 7.727 | 7.777 | 506,561 | +0.00(+0.00%) |
Apr 07, 2022 | 7.785 | 7.801 | 7.657 | 7.777 | 510,811 | -0.02(-0.32%) |
Apr 06, 2022 | 7.834 | 7.846 | 7.714 | 7.801 | 779,866 | -0.12(-1.55%) |
Apr 05, 2022 | 7.990 | 8.005 | 7.842 | 7.924 | 747,373 | -0.07(-0.92%) |
Apr 04, 2022 | 8.056 | 8.072 | 7.982 | 7.998 | 543,537 | -0.06(-0.71%) |
Apr 01, 2022 | 7.998 | 8.056 | 7.941 | 8.056 | 468,262 | +0.08(+1.03%) |
Mar 31, 2022 | 8.089 | 8.097 | 7.924 | 7.974 | 1,132,973 | -0.07(-0.82%) |
Mar 30, 2022 | 8.064 | 8.089 | 7.950 | 8.039 | 534,503 | -0.02(-0.31%) |
Mar 29, 2022 | 7.974 | 8.089 | 7.974 | 8.064 | 895,198 | +0.13(+1.66%) |
Mar 28, 2022 | 7.867 | 7.941 | 7.859 | 7.933 | 674,177 | +0.03(+0.42%) |
Mar 25, 2022 | 7.801 | 7.900 | 7.752 | 7.900 | 625,260 | +0.12(+1.58%) |
Mar 24, 2022 | 7.719 | 7.777 | 7.670 | 7.777 | 462,358 | +0.11(+1.39%) |
Mar 23, 2022 | 7.760 | 7.799 | 7.670 | 7.670 | 588,127 | -0.15(-1.90%) |
Mar 22, 2022 | 7.827 | 7.876 | 7.819 | 7.819 | 640,162 | +0.03(+0.42%) |
Mar 21, 2022 | 7.851 | 7.904 | 7.753 | 7.786 | 533,550 | -0.04(-0.52%) |
Mar 18, 2022 | 7.778 | 7.827 | 7.725 | 7.827 | 509,503 | +0.05(+0.63%) |
Mar 17, 2022 | 7.574 | 7.778 | 7.566 | 7.778 | 552,707 | +0.20(+2.58%) |
Mar 16, 2022 | 7.427 | 7.590 | 7.419 | 7.582 | 695,449 | +0.24(+3.22%) |
Mar 15, 2022 | 7.199 | 7.354 | 7.199 | 7.346 | 616,094 | +0.18(+2.50%) |
Mar 14, 2022 | 7.378 | 7.391 | 7.142 | 7.166 | 907,163 | -0.18(-2.44%) |
Mar 11, 2022 | 7.435 | 7.452 | 7.334 | 7.346 | 397,939 | -0.07(-0.99%) |
Mar 10, 2022 | 7.386 | 7.419 | 7.313 | 7.419 | 610,603 | +0.02(+0.22%) |
Mar 09, 2022 | 7.289 | 7.435 | 7.272 | 7.403 | 858,509 | +0.24(+3.30%) |
Mar 08, 2022 | 7.232 | 7.338 | 7.142 | 7.166 | 1,267,283 | -0.05(-0.68%) |
Mar 07, 2022 | 7.435 | 7.441 | 7.215 | 7.215 | 1,495,908 | -0.27(-3.59%) |
Mar 04, 2022 | 7.533 | 7.543 | 7.403 | 7.484 | 821,862 | -0.12(-1.61%) |
Mar 03, 2022 | 7.688 | 7.688 | 7.517 | 7.607 | 756,071 | -0.04(-0.53%) |
Mar 02, 2022 | 7.533 | 7.647 | 7.501 | 7.647 | 763,733 | +0.15(+2.07%) |
Mar 01, 2022 | 7.558 | 7.590 | 7.419 | 7.492 | 899,982 | -0.09(-1.18%) |
Feb 28, 2022 | 7.574 | 7.647 | 7.472 | 7.582 | 1,143,702 | -0.05(-0.64%) |
Feb 25, 2022 | 7.525 | 7.631 | 7.497 | 7.631 | 1,081,161 | +0.18(+2.41%) |
Feb 24, 2022 | 7.158 | 7.460 | 7.117 | 7.452 | 1,707,302 | +0.11(+1.56%) |
Feb 23, 2022 | 7.476 | 7.501 | 7.338 | 7.338 | 1,054,401 | -0.07(-0.88%) |
Feb 22, 2022 | 7.509 | 7.578 | 7.297 | 7.403 | 1,344,950 | -0.19(-2.47%) |
Feb 18, 2022 | 7.590 | 0 | -0.06(-0.75%) | |||
Feb 17, 2022 | 7.713 | 7.753 | 7.623 | 7.647 | 617,581 | -0.12(-1.48%) |
Feb 16, 2022 | 7.730 | 7.791 | 7.660 | 7.762 | 787,254 | +0.05(+0.63%) |
Feb 15, 2022 | 7.698 | 7.758 | 7.690 | 7.714 | 578,092 | +0.11(+1.38%) |
Feb 14, 2022 | 7.730 | 7.730 | 7.584 | 7.609 | 952,181 | -0.08(-1.05%) |
Feb 11, 2022 | 7.827 | 7.884 | 7.665 | 7.690 | 1,096,357 | -0.12(-1.55%) |
Feb 10, 2022 | 7.884 | 7.957 | 7.795 | 7.811 | 1,128,475 | -0.13(-1.63%) |
Feb 09, 2022 | 7.835 | 7.965 | 7.835 | 7.941 | 1,092,096 | +0.16(+2.08%) |
Feb 08, 2022 | 7.698 | 7.811 | 7.677 | 7.779 | 904,605 | +0.08(+1.05%) |
Feb 07, 2022 | 7.754 | 7.803 | 7.681 | 7.698 | 1,512,612 | -0.07(-0.94%) |
Feb 04, 2022 | 7.924 | 7.965 | 7.746 | 7.771 | 4,374,320 | -0.27(-3.32%) |
Feb 03, 2022 | 8.135 | 8.001 | 8.038 | 899,516 | -0.19(-2.26%) | |
Feb 02, 2022 | 8.200 | 8.272 | 8.163 | 8.224 | 663,006 | +0.09(+1.09%) |
Feb 01, 2022 | 8.094 | 8.248 | 8.013 | 8.135 | 821,881 | +0.04(+0.50%) |
Jan 31, 2022 | 7.932 | 8.094 | 8.094 | 864,544 | +0.22(+2.77%) | |
Jan 28, 2022 | 7.811 | 7.884 | 7.690 | 7.876 | 833,650 | +0.11(+1.35%) |
Jan 27, 2022 | 7.803 | 7.916 | 7.738 | 7.771 | 954,555 | +0.01(+0.10%) |
Jan 26, 2022 | 7.860 | 7.892 | 7.633 | 7.762 | 1,153,953 | +0.09(+1.16%) |
Jan 25, 2022 | 7.592 | 7.746 | 7.431 | 7.673 | 1,441,132 | +0.02(+0.32%) |
Jan 24, 2022 | 7.495 | 7.681 | 7.066 | 7.649 | 4,653,121 | +0.05(+0.64%) |
Jan 21, 2022 | 8.297 | 8.321 | 7.576 | 7.601 | 5,188,757 | -0.73(-8.76%) |
Jan 20, 2022 | 8.475 | 8.515 | 8.322 | 8.330 | 536,411 | -0.09(-1.05%) |
Jan 19, 2022 | 8.451 | 8.504 | 8.378 | 8.418 | 683,720 | -0.01(-0.10%) |
Jan 18, 2022 | 8.507 | 8.507 | 8.394 | 8.426 | 885,977 | -0.14(-1.60%) |
Jan 14, 2022 | 8.563 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 8.619 | 8.627 | 8.519 | 8.555 | 562,256 | -0.03(-0.37%) |
Jan 12, 2022 | 8.555 | 8.619 | 8.527 | 8.587 | 574,080 | +0.06(+0.66%) |
Jan 11, 2022 | 8.426 | 8.539 | 8.386 | 8.531 | 623,593 | +0.13(+1.53%) |
Jan 10, 2022 | 8.394 | 8.418 | 8.298 | 8.402 | 555,462 | -0.02(-0.29%) |
Jan 07, 2022 | 8.434 | 8.458 | 8.378 | 8.426 | 603,977 | +0.01(+0.10%) |
Jan 06, 2022 | 8.402 | 8.442 | 8.298 | 8.418 | 913,969 | +0.00(+0.00%) |
Jan 05, 2022 | 8.579 | 8.595 | 8.402 | 8.418 | 637,172 | -0.18(-2.06%) |
Jan 04, 2022 | 8.571 | 8.611 | 8.515 | 8.595 | 692,928 | +0.02(+0.28%) |
Jan 03, 2022 | 8.571 | 8.595 | 8.515 | 8.571 | 606,493 | -0.01(-0.09%) |
Dec 31, 2021 | 8.515 | 8.587 | 8.503 | 8.579 | 806,938 | +0.08(+0.95%) |
Dec 30, 2021 | 8.491 | 8.531 | 8.478 | 8.499 | 481,402 | +0.02(+0.19%) |
Dec 29, 2021 | 8.438 | 8.491 | 8.438 | 8.483 | 466,792 | +0.04(+0.48%) |
Dec 28, 2021 | 8.451 | 8.491 | 8.426 | 8.442 | 551,869 | -0.01(-0.10%) |
Dec 27, 2021 | 8.426 | 8.451 | 8.406 | 8.451 | 407,327 | +0.05(+0.57%) |
Dec 23, 2021 | 8.346 | 8.426 | 8.327 | 8.402 | 535,843 | +0.06(+0.77%) |
Dec 22, 2021 | 8.274 | 8.378 | 8.250 | 8.338 | 400,628 | +0.09(+1.06%) |
Dec 21, 2021 | 8.187 | 8.266 | 8.159 | 8.250 | 495,803 | +0.14(+1.67%) |
Dec 20, 2021 | 8.187 | 8.194 | 8.051 | 8.115 | 851,020 | -0.18(-2.12%) |
Dec 17, 2021 | 8.290 | 8.306 | 8.171 | 8.290 | 779,224 | -0.02(-0.19%) |
Dec 16, 2021 | 8.410 | 8.418 | 8.306 | 8.306 | 617,136 | -0.08(-0.95%) |
Dec 15, 2021 | 8.338 | 8.394 | 8.314 | 8.386 | 570,545 | +0.06(+0.67%) |
Dec 14, 2021 | 8.330 | 8.386 | 8.298 | 8.330 | 697,976 | -0.04(-0.48%) |
Dec 13, 2021 | 8.338 | 8.378 | 8.284 | 8.370 | 702,032 | +0.04(+0.48%) |
Dec 10, 2021 | 8.418 | 8.434 | 8.298 | 8.330 | 626,127 | -0.07(-0.86%) |
Dec 09, 2021 | 8.410 | 8.438 | 8.373 | 8.402 | 368,332 | -0.04(-0.47%) |
Dec 08, 2021 | 8.346 | 8.442 | 8.322 | 8.442 | 566,192 | +0.15(+1.83%) |
Dec 07, 2021 | 8.282 | 8.358 | 8.234 | 8.290 | 536,798 | +0.11(+1.37%) |
Dec 06, 2021 | 8.087 | 8.179 | 8.031 | 8.179 | 580,347 | +0.14(+1.69%) |
Dec 03, 2021 | 8.210 | 8.214 | 8.035 | 8.043 | 803,906 | -0.14(-1.66%) |
Dec 02, 2021 | 8.123 | 8.210 | 8.117 | 8.179 | 718,785 | +0.07(+0.89%) |
Dec 01, 2021 | 8.115 | 8.238 | 8.107 | 8.107 | 1,308,325 | +0.03(+0.40%) |
Nov 30, 2021 | 8.139 | 8.187 | 8.067 | 8.075 | 866,271 | -0.07(-0.88%) |
Nov 29, 2021 | 8.147 | 8.202 | 8.107 | 8.147 | 921,591 | +0.04(+0.49%) |
Nov 26, 2021 | 8.131 | 8.163 | 8.067 | 8.107 | 687,546 | -0.16(-1.93%) |
Nov 24, 2021 | 8.163 | 8.266 | 8.155 | 8.266 | 589,008 | +0.06(+0.68%) |
Nov 23, 2021 | 8.258 | 8.282 | 8.179 | 8.210 | 682,639 | -0.10(-1.25%) |
Nov 22, 2021 | 8.402 | 8.410 | 8.290 | 8.314 | 790,280 | -0.05(-0.58%) |
Nov 19, 2021 | 8.419 | 8.427 | 8.363 | 8.363 | 527,329 | -0.06(-0.66%) |
Nov 18, 2021 | 8.403 | 8.435 | 8.411 | 8.419 | 624,873 | +0.02(+0.28%) |
Nov 17, 2021 | 8.371 | 8.399 | 8.347 | 8.395 | 479,596 | -0.01(-0.09%) |
Nov 16, 2021 | 8.323 | 8.418 | 8.323 | 8.403 | 532,913 | +0.06(+0.76%) |
Nov 15, 2021 | 8.411 | 8.442 | 8.323 | 8.339 | 874,490 | -0.08(-0.94%) |
Nov 12, 2021 | 8.435 | 8.442 | 8.363 | 8.419 | 834,718 | -0.02(-0.19%) |
Nov 11, 2021 | 8.442 | 8.474 | 8.411 | 8.435 | 470,406 | +0.00(+0.00%) |
Nov 10, 2021 | 8.466 | 8.435 | 459,564 | -0.04(-0.47%) | ||
Nov 09, 2021 | 8.490 | 8.513 | 8.419 | 8.474 | 540,306 | -0.02(-0.19%) |
Nov 08, 2021 | 8.490 | 8.514 | 8.446 | 8.490 | 497,354 | +0.01(+0.09%) |
Nov 05, 2021 | 8.474 | 8.498 | 8.435 | 8.482 | 608,387 | +0.02(+0.19%) |
Nov 04, 2021 | 8.450 | 8.486 | 8.435 | 8.466 | 580,910 | +0.02(+0.19%) |
Nov 03, 2021 | 8.419 | 8.458 | 8.395 | 8.450 | 497,089 | +0.02(+0.28%) |
Nov 02, 2021 | 8.435 | 8.442 | 8.411 | 8.427 | 492,262 | -0.02(-0.19%) |