Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2022 | 9.130 | 9.200 | 9.100 | 9.150 | 344,427 | +0.01(+0.11%) |
Oct 19, 2022 | 9.100 | 9.140 | 9.080 | 9.140 | 497,599 | +0.09(+0.94%) |
Oct 18, 2022 | 9.110 | 9.140 | 9.040 | 9.055 | 328,555 | -0.09(-0.93%) |
Oct 17, 2022 | 9.170 | 9.220 | 9.130 | 9.140 | 47,889 | +0.03(+0.33%) |
Oct 14, 2022 | 9.290 | 9.290 | 9.110 | 9.110 | 113,664 | -0.13(-1.41%) |
Oct 13, 2022 | 9.170 | 9.270 | 9.130 | 9.240 | 338,889 | +0.03(+0.29%) |
Oct 12, 2022 | 9.210 | 9.270 | 9.180 | 9.213 | 38,793 | -0.03(-0.29%) |
Oct 11, 2022 | 9.280 | 9.310 | 9.230 | 9.240 | 384,604 | -0.07(-0.75%) |
Oct 10, 2022 | 9.270 | 9.385 | 9.270 | 9.310 | 287,946 | +0.16(+1.75%) |
Oct 07, 2022 | 9.090 | 9.170 | 9.075 | 9.150 | 119,943 | +0.05(+0.55%) |
Oct 06, 2022 | 9.090 | 9.150 | 9.080 | 9.100 | 138,195 | -0.06(-0.71%) |
Oct 05, 2022 | 9.160 | 9.200 | 9.139 | 9.165 | 25,550 | -0.05(-0.49%) |
Oct 04, 2022 | 9.190 | 9.275 | 9.190 | 9.210 | 119,813 | +0.06(+0.66%) |
Oct 03, 2022 | 9.140 | 9.170 | 9.030 | 9.150 | 1,030,228 | +0.05(+0.55%) |
Sep 30, 2022 | 9.100 | 9.210 | 9.100 | 9.100 | 198,250 | +0.00(+0.00%) |
Sep 29, 2022 | 9.190 | 9.190 | 8.980 | 9.100 | 811,872 | -0.02(-0.22%) |
Sep 28, 2022 | 9.060 | 9.139 | 9.060 | 9.120 | 117,105 | +0.08(+0.88%) |
Sep 27, 2022 | 9.090 | 9.150 | 9.030 | 9.040 | 96,022 | +0.04(+0.44%) |
Sep 26, 2022 | 9.160 | 9.208 | 8.990 | 9.000 | 546,469 | -0.19(-2.07%) |
Sep 23, 2022 | 9.320 | 9.320 | 9.175 | 9.190 | 328,530 | -0.21(-2.23%) |
Sep 22, 2022 | 9.390 | 9.450 | 9.346 | 9.400 | 81,967 | +0.04(+0.43%) |
Sep 21, 2022 | 9.470 | 9.470 | 9.360 | 9.360 | 53,593 | -0.04(-0.43%) |
Sep 20, 2022 | 9.280 | 9.410 | 9.250 | 9.400 | 109,909 | +0.18(+1.95%) |
Sep 19, 2022 | 9.200 | 9.232 | 9.150 | 9.220 | 103,702 | -0.08(-0.86%) |
Sep 16, 2022 | 9.250 | 9.320 | 9.210 | 9.300 | 86,712 | -0.04(-0.43%) |
Sep 15, 2022 | 9.370 | 9.420 | 9.320 | 9.340 | 115,017 | -0.05(-0.53%) |
Sep 14, 2022 | 9.440 | 9.500 | 9.380 | 9.390 | 65,432 | -0.10(-1.05%) |
Sep 13, 2022 | 9.490 | 9.517 | 9.430 | 9.490 | 242,995 | +0.00(+0.00%) |
Sep 12, 2022 | 9.400 | 9.523 | 9.360 | 9.490 | 53,552 | +0.13(+1.44%) |
Sep 09, 2022 | 9.250 | 9.360 | 9.250 | 9.355 | 71,081 | +0.19(+2.02%) |
Sep 08, 2022 | 9.150 | 9.230 | 9.102 | 9.170 | 129,694 | +0.04(+0.44%) |
Sep 07, 2022 | 9.080 | 9.300 | 9.080 | 9.130 | 482,175 | -0.04(-0.44%) |
Sep 06, 2022 | 9.190 | 9.219 | 9.140 | 9.170 | 374,371 | +0.00(+0.00%) |
Sep 02, 2022 | 9.230 | 9.274 | 9.160 | 9.170 | 85,008 | +0.02(+0.22%) |
Sep 01, 2022 | 9.410 | 9.410 | 9.140 | 9.150 | 687,269 | -0.22(-2.35%) |
Aug 31, 2022 | 9.340 | 9.430 | 9.320 | 9.370 | 57,758 | +0.00(+0.00%) |
Aug 30, 2022 | 9.440 | 9.440 | 9.350 | 9.370 | 100,406 | -0.16(-1.68%) |
Aug 29, 2022 | 9.500 | 9.540 | 9.422 | 9.530 | 126,407 | +0.05(+0.53%) |
Aug 26, 2022 | 9.290 | 9.480 | 9.290 | 9.480 | 73,691 | +0.17(+1.83%) |
Aug 25, 2022 | 9.450 | 9.450 | 9.270 | 9.310 | 63,311 | -0.13(-1.38%) |
Aug 24, 2022 | 9.410 | 9.465 | 9.323 | 9.440 | 83,199 | +0.12(+1.29%) |
Aug 23, 2022 | 9.250 | 9.400 | 9.250 | 9.320 | 166,928 | +0.06(+0.65%) |
Aug 22, 2022 | 9.200 | 9.280 | 9.110 | 9.260 | 87,166 | +0.05(+0.54%) |
Aug 19, 2022 | 9.090 | 9.210 | 9.090 | 9.210 | 79,225 | +0.13(+1.43%) |
Aug 18, 2022 | 9.150 | 9.170 | 9.070 | 9.080 | 88,381 | -0.15(-1.63%) |
Aug 17, 2022 | 9.320 | 9.320 | 9.175 | 9.230 | 95,563 | -0.09(-0.97%) |
Aug 16, 2022 | 9.410 | 9.450 | 9.290 | 9.320 | 114,691 | -0.13(-1.38%) |
Aug 15, 2022 | 9.380 | 9.450 | 9.320 | 9.450 | 49,464 | +0.02(+0.21%) |
Aug 12, 2022 | 9.340 | 9.468 | 9.300 | 9.430 | 81,488 | +0.06(+0.69%) |
Aug 11, 2022 | 9.280 | 9.390 | 9.280 | 9.365 | 144,978 | +0.12(+1.35%) |
Aug 10, 2022 | 9.150 | 9.280 | 9.150 | 9.240 | 162,052 | +0.13(+1.43%) |
Aug 09, 2022 | 9.080 | 9.130 | 9.060 | 9.110 | 496,072 | +0.15(+1.67%) |
Aug 08, 2022 | 8.900 | 9.070 | 8.900 | 8.960 | 101,103 | +0.01(+0.11%) |
Aug 05, 2022 | 8.890 | 9.030 | 8.890 | 8.950 | 74,553 | +0.01(+0.12%) |
Aug 04, 2022 | 8.810 | 8.970 | 8.810 | 8.940 | 165,618 | +0.12(+1.36%) |
Aug 03, 2022 | 8.900 | 8.960 | 8.780 | 8.820 | 141,887 | -0.06(-0.68%) |
Aug 02, 2022 | 8.910 | 8.943 | 8.840 | 8.880 | 148,226 | -0.11(-1.22%) |
Aug 01, 2022 | 8.990 | 9.000 | 8.890 | 8.990 | 74,612 | -0.18(-1.96%) |
Jul 29, 2022 | 9.160 | 9.240 | 9.090 | 9.170 | 48,947 | +0.09(+0.99%) |
Jul 28, 2022 | 9.030 | 9.115 | 9.030 | 9.080 | 96,402 | +0.10(+1.11%) |
Jul 27, 2022 | 9.000 | 9.000 | 8.900 | 8.980 | 61,610 | +0.11(+1.24%) |
Jul 26, 2022 | 8.850 | 8.910 | 8.830 | 8.870 | 107,363 | +0.18(+2.07%) |
Jul 25, 2022 | 8.720 | 8.755 | 8.650 | 8.690 | 70,391 | +0.09(+1.05%) |
Jul 22, 2022 | 8.740 | 8.760 | 8.600 | 8.600 | 269,145 | -0.18(-2.05%) |
Jul 21, 2022 | 8.850 | 8.865 | 8.740 | 8.780 | 72,967 | -0.15(-1.68%) |
Jul 20, 2022 | 8.970 | 8.970 | 8.870 | 8.930 | 247,622 | -0.01(-0.11%) |
Jul 19, 2022 | 8.870 | 8.980 | 8.846 | 8.940 | 65,457 | -0.04(-0.45%) |
Jul 18, 2022 | 8.950 | 9.070 | 8.950 | 8.980 | 60,307 | +0.19(+2.16%) |
Jul 15, 2022 | 8.730 | 8.820 | 8.730 | 8.790 | 101,158 | +0.06(+0.69%) |
Jul 14, 2022 | 8.800 | 8.807 | 8.710 | 8.730 | 208,790 | -0.12(-1.30%) |
Jul 13, 2022 | 8.860 | 8.970 | 8.803 | 8.845 | 117,074 | -0.01(-0.17%) |
Jul 12, 2022 | 9.150 | 9.150 | 8.830 | 8.860 | 622,465 | -0.32(-3.43%) |
Jul 11, 2022 | 9.290 | 9.300 | 9.150 | 9.175 | 91,316 | -0.11(-1.24%) |
Jul 08, 2022 | 9.090 | 9.290 | 9.090 | 9.290 | 109,328 | +0.31(+3.45%) |
Jul 07, 2022 | 8.960 | 9.050 | 8.960 | 8.980 | 841,909 | +0.19(+2.16%) |
Jul 06, 2022 | 8.870 | 8.875 | 8.685 | 8.790 | 622,290 | -0.01(-0.11%) |
Jul 05, 2022 | 9.060 | 9.077 | 8.762 | 8.800 | 1,035,755 | -0.31(-3.40%) |
Jul 01, 2022 | 9.290 | 9.310 | 9.110 | 9.110 | 340,568 | -0.23(-2.46%) |
Jun 30, 2022 | 9.490 | 9.510 | 9.320 | 9.340 | 303,110 | -0.15(-1.58%) |
Jun 29, 2022 | 9.480 | 9.530 | 9.480 | 9.490 | 143,111 | +0.07(+0.74%) |
Jun 28, 2022 | 9.470 | 9.518 | 9.415 | 9.420 | 181,719 | +0.07(+0.75%) |
Jun 27, 2022 | 9.460 | 9.460 | 9.330 | 9.350 | 427,874 | -0.11(-1.16%) |
Jun 24, 2022 | 9.530 | 9.530 | 9.450 | 9.460 | 721,983 | +0.00(+0.00%) |
Jun 23, 2022 | 9.730 | 9.730 | 9.455 | 9.460 | 921,020 | -0.35(-3.57%) |
Jun 22, 2022 | 9.890 | 9.921 | 9.790 | 9.810 | 897,155 | -0.20(-2.00%) |
Jun 21, 2022 | 10.10 | 10.13 | 9.950 | 10.01 | 872,067 | -0.24(-2.34%) |
Jun 17, 2022 | 10.31 | 10.38 | 10.22 | 10.25 | 176,302 | -0.09(-0.87%) |
Jun 16, 2022 | 10.22 | 10.35 | 10.22 | 10.34 | 387,493 | +0.16(+1.57%) |
Jun 15, 2022 | 10.19 | 10.24 | 10.18 | 10.18 | 178,486 | -0.08(-0.78%) |
Jun 14, 2022 | 10.27 | 10.30 | 10.21 | 10.26 | 552,963 | -0.04(-0.39%) |
Jun 13, 2022 | 10.40 | 10.40 | 9.970 | 10.30 | 1,184,726 | -0.14(-1.34%) |
Jun 10, 2022 | 10.47 | 10.47 | 10.38 | 10.44 | 189,861 | -0.04(-0.43%) |
Jun 09, 2022 | 10.45 | 10.51 | 10.40 | 10.48 | 159,983 | +0.04(+0.33%) |
Jun 08, 2022 | 10.41 | 10.48 | 10.41 | 10.45 | 155,057 | +0.05(+0.48%) |
Jun 07, 2022 | 10.44 | 10.44 | 10.38 | 10.40 | 119,647 | -0.03(-0.29%) |
Jun 06, 2022 | 10.37 | 10.48 | 10.37 | 10.43 | 440,249 | +0.16(+1.56%) |
Jun 03, 2022 | 10.38 | 10.38 | 10.24 | 10.27 | 1,026,230 | -0.09(-0.87%) |
Jun 02, 2022 | 10.30 | 10.40 | 10.30 | 10.36 | 984,288 | +0.11(+1.07%) |
Jun 01, 2022 | 10.41 | 10.45 | 10.22 | 10.25 | 439,420 | -0.15(-1.44%) |
May 31, 2022 | 10.60 | 10.65 | 10.37 | 10.40 | 407,027 | -0.31(-2.89%) |
May 27, 2022 | 10.65 | 10.76 | 10.65 | 10.71 | 268,227 | +0.06(+0.56%) |
May 26, 2022 | 10.55 | 10.72 | 10.54 | 10.65 | 344,379 | +0.06(+0.57%) |
May 25, 2022 | 10.55 | 10.62 | 10.51 | 10.59 | 142,852 | -0.04(-0.38%) |
May 24, 2022 | 10.72 | 10.73 | 10.56 | 10.63 | 185,159 | -0.09(-0.84%) |
May 23, 2022 | 10.73 | 10.74 | 10.66 | 10.72 | 413,935 | +0.03(+0.28%) |
May 20, 2022 | 10.70 | 10.72 | 10.64 | 10.69 | 234,857 | -0.04(-0.37%) |
May 19, 2022 | 10.67 | 10.78 | 10.60 | 10.73 | 1,121,668 | -0.04(-0.37%) |
May 18, 2022 | 10.94 | 10.94 | 10.71 | 10.77 | 367,631 | -0.23(-2.09%) |
May 17, 2022 | 10.95 | 11.03 | 10.91 | 11.00 | 504,230 | +0.00(+0.00%) |
May 16, 2022 | 10.85 | 11.00 | 10.85 | 11.00 | 1,170,936 | +0.33(+3.09%) |
May 13, 2022 | 10.63 | 10.69 | 10.57 | 10.67 | 340,653 | +0.05(+0.47%) |
May 12, 2022 | 10.51 | 10.65 | 10.41 | 10.62 | 789,423 | +0.15(+1.43%) |
May 11, 2022 | 10.41 | 10.53 | 10.41 | 10.47 | 275,273 | +0.11(+1.06%) |
May 10, 2022 | 10.40 | 10.43 | 10.36 | 10.36 | 203,328 | +0.02(+0.19%) |
May 09, 2022 | 10.53 | 10.57 | 10.32 | 10.34 | 713,836 | -0.23(-2.18%) |
May 06, 2022 | 10.70 | 10.72 | 10.52 | 10.57 | 372,068 | -0.13(-1.21%) |
May 05, 2022 | 10.74 | 10.75 | 10.65 | 10.70 | 424,239 | -0.03(-0.28%) |
May 04, 2022 | 10.64 | 10.73 | 10.61 | 10.73 | 426,026 | +0.16(+1.51%) |
May 03, 2022 | 10.54 | 10.66 | 10.54 | 10.57 | 237,374 | -0.05(-0.47%) |
May 02, 2022 | 10.52 | 10.65 | 10.52 | 10.62 | 450,173 | -0.03(-0.28%) |
Apr 29, 2022 | 10.64 | 10.78 | 10.64 | 10.65 | 255,521 | -0.12(-1.11%) |
Apr 28, 2022 | 10.63 | 10.77 | 10.63 | 10.77 | 272,581 | +0.11(+1.03%) |
Apr 27, 2022 | 10.56 | 10.70 | 10.56 | 10.66 | 275,806 | +0.05(+0.47%) |
Apr 26, 2022 | 10.63 | 10.65 | 10.51 | 10.61 | 626,073 | +0.06(+0.57%) |
Apr 25, 2022 | 10.51 | 10.55 | 10.41 | 10.55 | 429,666 | -0.03(-0.28%) |
Apr 22, 2022 | 10.72 | 10.72 | 10.59 | 10.58 | 323,023 | -0.06(-0.56%) |
Apr 21, 2022 | 10.73 | 10.77 | 10.61 | 10.64 | 216,941 | -0.08(-0.75%) |
Apr 20, 2022 | 10.72 | 10.74 | 10.61 | 10.72 | 207,985 | +0.06(+0.56%) |
Apr 19, 2022 | 10.74 | 10.75 | 10.62 | 10.66 | 563,058 | -0.18(-1.66%) |
Apr 18, 2022 | 10.73 | 10.89 | 10.73 | 10.84 | 661,619 | +0.18(+1.69%) |
Apr 14, 2022 | 10.70 | 10.71 | 10.60 | 10.66 | 274,211 | +0.00(+0.00%) |
Apr 13, 2022 | 10.55 | 10.69 | 10.52 | 10.66 | 377,473 | +0.08(+0.76%) |
Apr 12, 2022 | 10.53 | 10.59 | 10.50 | 10.58 | 444,983 | +0.11(+1.05%) |
Apr 11, 2022 | 10.45 | 10.47 | 10.37 | 10.47 | 406,151 | +0.07(+0.67%) |
Apr 08, 2022 | 10.30 | 10.40 | 10.26 | 10.40 | 286,784 | +0.17(+1.66%) |
Apr 07, 2022 | 10.20 | 10.24 | 10.18 | 10.23 | 139,651 | +0.03(+0.29%) |
Apr 06, 2022 | 10.23 | 10.24 | 10.16 | 10.20 | 180,815 | -0.04(-0.39%) |
Apr 05, 2022 | 10.23 | 10.33 | 10.21 | 10.24 | 232,720 | +0.05(+0.49%) |
Apr 04, 2022 | 10.16 | 10.20 | 10.13 | 10.19 | 269,194 | +0.13(+1.29%) |
Apr 01, 2022 | 10.16 | 10.18 | 10.02 | 10.06 | 243,861 | -0.06(-0.59%) |
Mar 31, 2022 | 10.21 | 10.31 | 10.10 | 10.12 | 414,376 | -0.11(-1.08%) |
Mar 30, 2022 | 10.17 | 10.27 | 10.15 | 10.23 | 309,624 | +0.14(+1.39%) |
Mar 29, 2022 | 10.06 | 10.13 | 9.920 | 10.09 | 685,076 | -0.17(-1.66%) |
Mar 28, 2022 | 10.35 | 10.35 | 10.20 | 10.26 | 545,504 | -0.14(-1.35%) |
Mar 25, 2022 | 10.33 | 10.43 | 10.29 | 10.40 | 390,282 | +0.13(+1.27%) |
Mar 24, 2022 | 10.35 | 10.35 | 10.24 | 10.27 | 308,004 | -0.13(-1.25%) |
Mar 23, 2022 | 10.47 | 10.49 | 10.32 | 10.40 | 936,118 | +0.07(+0.68%) |
Mar 22, 2022 | 10.38 | 10.39 | 10.27 | 10.33 | 432,926 | -0.02(-0.19%) |
Mar 21, 2022 | 10.27 | 10.42 | 10.27 | 10.35 | 941,760 | +0.21(+2.07%) |
Mar 18, 2022 | 10.17 | 10.17 | 10.06 | 10.14 | 308,307 | -0.03(-0.29%) |
Mar 17, 2022 | 9.970 | 10.17 | 9.970 | 10.17 | 556,060 | +0.25(+2.52%) |
Mar 16, 2022 | 10.16 | 10.18 | 9.850 | 9.920 | 418,770 | -0.24(-2.36%) |
Mar 15, 2022 | 9.970 | 10.18 | 9.960 | 10.16 | 238,885 | +0.12(+1.20%) |
Mar 14, 2022 | 10.11 | 10.19 | 10.00 | 10.04 | 431,694 | -0.12(-1.18%) |
Mar 11, 2022 | 9.970 | 10.19 | 9.960 | 10.16 | 259,614 | +0.11(+1.09%) |
Mar 10, 2022 | 10.19 | 10.21 | 10.02 | 10.05 | 184,494 | -0.05(-0.50%) |
Mar 09, 2022 | 10.23 | 10.30 | 10.02 | 10.10 | 406,174 | -0.14(-1.37%) |
Mar 08, 2022 | 10.34 | 10.44 | 9.940 | 10.24 | 623,204 | -0.08(-0.78%) |
Mar 07, 2022 | 10.45 | 10.47 | 10.25 | 10.32 | 692,985 | -0.01(-0.10%) |
Mar 04, 2022 | 10.60 | 11.00 | 10.10 | 10.33 | 920,429 | +0.01(+0.10%) |
Mar 03, 2022 | 10.00 | 10.46 | 10.00 | 10.32 | 500,281 | +0.38(+3.82%) |
Mar 02, 2022 | 10.05 | 10.11 | 9.880 | 9.940 | 302,696 | +0.01(+0.10%) |
Mar 01, 2022 | 9.790 | 9.950 | 9.790 | 9.930 | 529,725 | +0.36(+3.76%) |
Feb 28, 2022 | 9.480 | 9.580 | 9.420 | 9.570 | 253,086 | +0.34(+3.68%) |
Feb 25, 2022 | 9.470 | 9.340 | 9.220 | 9.230 | 304,304 | -0.39(-4.05%) |
Feb 24, 2022 | 9.770 | 9.900 | 9.550 | 9.620 | 524,942 | +0.11(+1.16%) |
Feb 23, 2022 | 9.500 | 9.550 | 9.460 | 9.510 | 270,529 | +0.05(+0.53%) |
Feb 22, 2022 | 9.370 | 9.460 | 9.310 | 9.460 | 255,393 | +0.20(+2.16%) |
Feb 18, 2022 | 9.260 | 0 | +0.07(+0.76%) | |||
Feb 17, 2022 | 9.190 | 9.250 | 9.169 | 9.190 | 138,449 | +0.04(+0.44%) |
Feb 16, 2022 | 9.110 | 9.190 | 9.110 | 9.150 | 51,498 | +0.01(+0.11%) |
Feb 15, 2022 | 9.210 | 9.210 | 9.100 | 9.140 | 66,772 | -0.09(-0.98%) |
Feb 14, 2022 | 9.250 | 9.250 | 9.120 | 9.230 | 72,255 | +0.01(+0.11%) |
Feb 11, 2022 | 9.290 | 9.290 | 9.150 | 9.220 | 162,132 | +0.04(+0.44%) |
Feb 10, 2022 | 9.310 | 9.370 | 9.140 | 9.180 | 147,535 | -0.04(-0.43%) |
Feb 09, 2022 | 9.150 | 9.230 | 9.130 | 9.220 | 197,663 | +0.09(+0.99%) |
Feb 08, 2022 | 9.090 | 9.130 | 9.030 | 9.130 | 178,627 | +0.00(+0.00%) |
Feb 07, 2022 | 9.040 | 9.130 | 9.040 | 9.130 | 162,380 | +0.13(+1.44%) |
Feb 04, 2022 | 9.010 | 9.040 | 8.940 | 9.000 | 76,280 | -0.01(-0.11%) |
Feb 03, 2022 | 9.040 | 9.010 | 35,298 | +0.05(+0.56%) | ||
Feb 02, 2022 | 9.130 | 9.130 | 8.910 | 8.960 | 83,941 | -0.05(-0.55%) |
Feb 01, 2022 | 9.000 | 9.025 | 8.800 | 9.010 | 349,529 | +0.10(+1.12%) |
Jan 31, 2022 | 9.020 | 8.860 | 8.910 | 106,437 | +0.00(+0.00%) | |
Jan 28, 2022 | 8.880 | 8.950 | 8.601 | 8.910 | 226,727 | +0.09(+1.05%) |
Jan 27, 2022 | 8.880 | 8.940 | 8.790 | 8.818 | 802,785 | -0.07(-0.82%) |
Jan 26, 2022 | 8.870 | 8.920 | 8.810 | 8.890 | 74,465 | +0.02(+0.23%) |
Jan 25, 2022 | 8.830 | 8.940 | 8.830 | 8.870 | 126,739 | +0.05(+0.57%) |
Jan 24, 2022 | 8.710 | 8.840 | 8.700 | 8.820 | 193,756 | +0.01(+0.11%) |
Jan 21, 2022 | 9.020 | 9.040 | 8.600 | 8.810 | 555,106 | -0.54(-5.78%) |
Jan 20, 2022 | 10.17 | 10.37 | 9.310 | 9.350 | 569,488 | -0.85(-8.33%) |
Jan 19, 2022 | 9.660 | 10.20 | 9.550 | 10.20 | 349,314 | +0.60(+6.25%) |
Jan 18, 2022 | 9.360 | 10.20 | 9.310 | 9.600 | 358,048 | +0.29(+3.13%) |
Jan 14, 2022 | 9.309 | 0 | +0.32(+3.60%) | |||
Jan 13, 2022 | 9.140 | 9.140 | 8.960 | 8.985 | 71,699 | -0.09(-0.94%) |
Jan 12, 2022 | 8.780 | 9.700 | 8.780 | 9.070 | 742,838 | +0.29(+3.30%) |
Jan 11, 2022 | 8.730 | 8.840 | 8.631 | 8.780 | 384,103 | +0.12(+1.39%) |
Jan 10, 2022 | 8.700 | 8.700 | 8.600 | 8.660 | 140,642 | -0.06(-0.69%) |
Jan 07, 2022 | 8.680 | 8.730 | 8.650 | 8.720 | 104,256 | +0.06(+0.70%) |
Jan 06, 2022 | 8.690 | 8.690 | 8.620 | 8.659 | 57,561 | -0.01(-0.13%) |
Jan 05, 2022 | 8.710 | 8.750 | 8.670 | 8.670 | 156,129 | -0.09(-1.03%) |
Jan 04, 2022 | 8.670 | 8.770 | 8.660 | 8.760 | 552,657 | +0.15(+1.74%) |
Jan 03, 2022 | 8.680 | 8.680 | 8.580 | 8.610 | 385,558 | -0.04(-0.46%) |
Dec 31, 2021 | 8.680 | 8.680 | 8.630 | 8.650 | 127,851 | +0.01(+0.12%) |
Dec 30, 2021 | 8.710 | 8.730 | 8.640 | 8.640 | 162,465 | -0.11(-1.26%) |
Dec 29, 2021 | 8.670 | 8.750 | 8.640 | 8.750 | 466,171 | +0.10(+1.16%) |
Dec 28, 2021 | 8.690 | 8.730 | 8.650 | 8.650 | 49,973 | -0.12(-1.37%) |
Dec 27, 2021 | 8.660 | 8.780 | 8.660 | 8.770 | 121,821 | +0.10(+1.15%) |
Dec 23, 2021 | 8.600 | 8.670 | 8.600 | 8.670 | 101,951 | +0.04(+0.46%) |
Dec 22, 2021 | 8.500 | 8.630 | 8.500 | 8.630 | 168,336 | +0.16(+1.89%) |
Dec 21, 2021 | 8.380 | 8.490 | 8.380 | 8.470 | 57,528 | +0.11(+1.32%) |
Dec 20, 2021 | 8.370 | 8.390 | 8.340 | 8.360 | 123,584 | -0.07(-0.83%) |
Dec 17, 2021 | 8.460 | 8.470 | 8.430 | 8.430 | 63,592 | -0.05(-0.59%) |
Dec 16, 2021 | 8.400 | 8.490 | 8.390 | 8.480 | 74,990 | +0.14(+1.68%) |
Dec 15, 2021 | 8.400 | 8.420 | 8.325 | 8.340 | 60,662 | -0.06(-0.71%) |
Dec 14, 2021 | 8.400 | 8.440 | 8.380 | 8.400 | 205,946 | -0.01(-0.12%) |
Dec 13, 2021 | 8.440 | 8.440 | 8.380 | 8.410 | 116,502 | -0.04(-0.47%) |
Dec 10, 2021 | 8.410 | 8.460 | 8.395 | 8.450 | 85,117 | +0.06(+0.72%) |
Dec 09, 2021 | 8.390 | 8.420 | 8.360 | 8.390 | 48,501 | -0.01(-0.12%) |
Dec 08, 2021 | 8.390 | 8.430 | 8.370 | 8.400 | 32,888 | +0.00(+0.00%) |
Dec 07, 2021 | 8.420 | 8.440 | 8.370 | 8.400 | 55,249 | -0.02(-0.24%) |
Dec 06, 2021 | 8.380 | 8.445 | 8.346 | 8.420 | 77,950 | +0.03(+0.36%) |
Dec 03, 2021 | 8.420 | 8.460 | 8.362 | 8.390 | 37,176 | +0.04(+0.48%) |
Dec 02, 2021 | 8.240 | 8.420 | 8.240 | 8.350 | 53,816 | +0.12(+1.46%) |
Dec 01, 2021 | 8.240 | 8.310 | 8.211 | 8.230 | 353,870 | -0.02(-0.24%) |
Nov 30, 2021 | 8.330 | 8.330 | 8.130 | 8.250 | 427,032 | -0.19(-2.25%) |
Nov 29, 2021 | 8.530 | 8.530 | 8.420 | 8.440 | 48,417 | -0.06(-0.71%) |
Nov 26, 2021 | 8.520 | 8.520 | 8.460 | 8.500 | 75,096 | -0.14(-1.62%) |
Nov 24, 2021 | 8.670 | 8.700 | 8.610 | 8.640 | 68,637 | -0.01(-0.12%) |
Nov 23, 2021 | 8.600 | 8.660 | 8.550 | 8.650 | 111,633 | +0.03(+0.35%) |
Nov 22, 2021 | 8.590 | 8.630 | 8.580 | 8.620 | 110,642 | +0.09(+1.06%) |
Nov 19, 2021 | 8.500 | 8.550 | 8.500 | 8.530 | 49,023 | +0.01(+0.12%) |
Nov 18, 2021 | 8.560 | 8.620 | 8.520 | 8.520 | 158,917 | -0.04(-0.47%) |
Nov 17, 2021 | 8.460 | 8.590 | 8.460 | 8.560 | 114,341 | +0.11(+1.30%) |
Nov 16, 2021 | 8.460 | 8.468 | 8.440 | 8.450 | 41,622 | -0.04(-0.47%) |
Nov 15, 2021 | 8.460 | 8.490 | 8.430 | 8.490 | 71,854 | +0.01(+0.12%) |
Nov 12, 2021 | 8.420 | 8.499 | 8.405 | 8.480 | 152,445 | +0.07(+0.83%) |
Nov 11, 2021 | 8.400 | 8.470 | 8.400 | 8.410 | 65,310 | +0.03(+0.36%) |
Nov 10, 2021 | 8.310 | 8.380 | 92,779 | +0.11(+1.33%) | ||
Nov 09, 2021 | 8.200 | 8.310 | 8.180 | 8.270 | 84,674 | +0.07(+0.84%) |
Nov 08, 2021 | 8.230 | 8.240 | 8.200 | 8.201 | 114,680 | -0.04(-0.47%) |
Nov 05, 2021 | 8.230 | 8.260 | 8.220 | 8.240 | 54,989 | -0.04(-0.48%) |
Nov 04, 2021 | 8.370 | 8.379 | 8.260 | 8.280 | 82,008 | -0.06(-0.72%) |
Nov 03, 2021 | 8.380 | 8.380 | 8.310 | 8.340 | 79,713 | -0.04(-0.48%) |
Nov 02, 2021 | 8.430 | 8.439 | 8.350 | 8.380 | 110,413 | -0.04(-0.48%) |