Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.946 | 8.066 | 7.740 | 7.886 | 974,923 | -0.04(-0.54%) |
Oct 28, 2022 | 7.783 | 7.980 | 7.710 | 7.929 | 1,097,777 | +0.18(+2.33%) |
Oct 27, 2022 | 7.817 | 8.027 | 7.740 | 7.749 | 1,010,690 | -0.10(-1.31%) |
Oct 26, 2022 | 7.912 | 8.248 | 7.847 | 7.852 | 1,271,098 | -0.03(-0.44%) |
Oct 25, 2022 | 7.809 | 8.019 | 7.809 | 7.886 | 1,036,549 | +0.07(+0.88%) |
Oct 24, 2022 | 7.689 | 7.817 | 7.380 | 7.817 | 1,198,094 | +0.15(+1.90%) |
Oct 21, 2022 | 7.586 | 7.749 | 7.440 | 7.671 | 1,177,787 | +0.14(+1.82%) |
Oct 20, 2022 | 7.611 | 7.792 | 7.508 | 7.534 | 1,162,244 | -0.10(-1.35%) |
Oct 19, 2022 | 7.929 | 7.929 | 7.543 | 7.637 | 1,261,145 | -0.32(-3.99%) |
Oct 18, 2022 | 8.281 | 8.461 | 7.929 | 7.955 | 1,267,659 | -0.21(-2.63%) |
Oct 17, 2022 | 8.015 | 8.238 | 7.920 | 8.169 | 1,489,027 | +0.26(+3.25%) |
Oct 14, 2022 | 8.040 | 8.143 | 7.817 | 7.912 | 1,014,738 | -0.13(-1.60%) |
Oct 13, 2022 | 7.620 | 8.083 | 7.551 | 8.040 | 1,613,536 | +0.27(+3.42%) |
Oct 12, 2022 | 7.800 | 7.890 | 7.663 | 7.774 | 1,608,613 | -0.05(-0.66%) |
Oct 11, 2022 | 7.809 | 7.964 | 7.628 | 7.826 | 1,528,903 | -0.09(-1.08%) |
Oct 10, 2022 | 7.869 | 7.989 | 7.706 | 7.912 | 1,338,523 | +0.03(+0.44%) |
Oct 07, 2022 | 8.015 | 8.058 | 7.698 | 7.877 | 2,505,373 | -0.20(-2.44%) |
Oct 06, 2022 | 8.092 | 8.384 | 7.963 | 8.075 | 2,168,611 | -0.03(-0.32%) |
Oct 05, 2022 | 8.632 | 8.795 | 8.058 | 8.100 | 2,924,918 | -0.60(-6.90%) |
Oct 04, 2022 | 8.813 | 8.941 | 8.637 | 8.701 | 1,691,750 | +0.02(+0.20%) |
Oct 03, 2022 | 8.907 | 8.993 | 8.632 | 8.684 | 1,594,006 | -0.15(-1.75%) |
Sep 30, 2022 | 8.795 | 9.310 | 8.701 | 8.838 | 1,963,360 | +0.09(+0.98%) |
Sep 29, 2022 | 9.233 | 9.246 | 8.431 | 8.753 | 2,704,542 | -0.33(-3.59%) |
Sep 28, 2022 | 8.770 | 9.177 | 8.813 | 9.079 | 1,937,753 | +0.30(+3.42%) |
Sep 27, 2022 | 8.753 | 9.113 | 8.675 | 8.778 | 2,582,377 | +0.18(+2.10%) |
Sep 26, 2022 | 8.693 | 9.182 | 8.572 | 8.598 | 2,637,054 | -0.22(-2.53%) |
Sep 23, 2022 | 8.881 | 9.010 | 8.538 | 8.821 | 2,474,936 | -0.14(-1.53%) |
Sep 22, 2022 | 9.242 | 9.389 | 8.881 | 8.959 | 2,188,615 | -0.36(-3.87%) |
Sep 21, 2022 | 9.242 | 9.628 | 9.242 | 9.319 | 2,920,507 | -0.04(-0.46%) |
Sep 20, 2022 | 9.611 | 9.988 | 9.344 | 9.362 | 2,678,205 | -0.72(-7.15%) |
Sep 19, 2022 | 9.997 | 10.29 | 9.868 | 10.08 | 2,505,873 | -0.06(-0.59%) |
Sep 16, 2022 | 10.78 | 10.91 | 9.997 | 10.14 | 4,720,019 | -0.78(-7.15%) |
Sep 15, 2022 | 11.05 | 11.22 | 10.79 | 10.92 | 2,665,764 | -0.40(-3.56%) |
Sep 14, 2022 | 11.45 | 11.65 | 11.16 | 11.33 | 2,034,322 | -0.12(-1.05%) |
Sep 13, 2022 | 11.66 | 11.93 | 11.09 | 11.45 | 2,921,525 | -0.43(-3.61%) |
Sep 12, 2022 | 11.99 | 12.35 | 11.52 | 11.88 | 3,475,117 | -0.01(-0.07%) |
Sep 09, 2022 | 11.67 | 12.43 | 11.65 | 11.88 | 4,296,266 | +0.31(+2.67%) |
Sep 08, 2022 | 11.63 | 11.67 | 11.16 | 11.58 | 2,745,033 | -0.16(-1.39%) |
Sep 07, 2022 | 11.51 | 12.00 | 11.44 | 11.74 | 2,248,766 | +0.22(+1.94%) |
Sep 06, 2022 | 12.14 | 12.21 | 11.39 | 11.52 | 4,302,191 | -0.88(-7.13%) |
Sep 02, 2022 | 12.51 | 12.85 | 12.37 | 12.40 | 5,061,974 | +0.17(+1.40%) |
Sep 01, 2022 | 12.78 | 12.78 | 12.06 | 12.23 | 3,477,754 | -0.71(-5.50%) |
Aug 31, 2022 | 13.37 | 13.63 | 12.75 | 12.94 | 3,219,728 | -0.57(-4.25%) |
Aug 30, 2022 | 13.88 | 14.01 | 13.19 | 13.52 | 4,636,003 | -0.24(-1.75%) |
Aug 29, 2022 | 13.27 | 14.25 | 13.27 | 13.76 | 5,278,940 | -0.35(-2.49%) |
Aug 26, 2022 | 14.99 | 15.44 | 14.03 | 14.11 | 7,430,997 | -1.21(-7.90%) |
Aug 25, 2022 | 18.05 | 18.16 | 15.26 | 15.32 | 10,260,448 | -2.74(-15.16%) |
Aug 24, 2022 | 18.24 | 19.09 | 17.80 | 18.05 | 4,377,916 | -0.21(-1.17%) |
Aug 23, 2022 | 18.91 | 18.95 | 17.70 | 18.27 | 6,162,153 | -0.85(-4.44%) |
Aug 22, 2022 | 19.72 | 20.07 | 18.66 | 19.12 | 4,751,179 | -0.84(-4.21%) |
Aug 19, 2022 | 19.61 | 20.72 | 19.05 | 19.96 | 6,871,928 | +0.07(+0.34%) |
Aug 18, 2022 | 20.91 | 21.26 | 19.44 | 19.89 | 7,893,758 | -1.36(-6.42%) |
Aug 17, 2022 | 20.73 | 22.07 | 20.71 | 21.25 | 6,725,305 | +0.39(+1.85%) |
Aug 16, 2022 | 22.36 | 22.40 | 20.19 | 20.87 | 7,959,675 | -1.57(-7.00%) |
Aug 15, 2022 | 21.07 | 23.16 | 20.87 | 22.44 | 10,100,930 | +1.20(+5.66%) |
Aug 12, 2022 | 21.13 | 21.92 | 20.48 | 21.24 | 9,011,556 | -0.03(-0.16%) |
Aug 11, 2022 | 19.51 | 21.69 | 19.16 | 21.27 | 15,160,396 | +1.62(+8.25%) |
Aug 10, 2022 | 19.58 | 19.72 | 18.04 | 19.65 | 10,698,147 | +0.09(+0.48%) |
Aug 09, 2022 | 19.05 | 20.95 | 18.80 | 19.56 | 19,890,576 | +0.51(+2.70%) |
Aug 08, 2022 | 20.53 | 20.94 | 18.23 | 19.04 | 15,766,177 | -0.95(-4.76%) |
Aug 05, 2022 | 16.30 | 20.48 | 16.20 | 19.99 | 36,312,084 | +3.29(+19.67%) |
Aug 04, 2022 | 15.17 | 17.71 | 14.36 | 16.71 | 27,416,278 | +1.01(+6.45%) |
Aug 03, 2022 | 15.63 | 16.39 | 14.91 | 15.69 | 12,172,232 | -0.43(-2.66%) |
Aug 02, 2022 | 15.08 | 16.42 | 14.71 | 16.12 | 16,962,374 | +1.31(+8.86%) |
Aug 01, 2022 | 15.97 | 16.51 | 14.30 | 14.81 | 25,576,356 | +0.06(+0.41%) |
Jul 29, 2022 | 19.03 | 19.48 | 11.50 | 14.75 | 58,893,528 | -4.43(-23.09%) |
Jul 28, 2022 | 15.24 | 19.26 | 15.20 | 19.18 | 43,780,224 | +3.82(+24.86%) |
Jul 27, 2022 | 14.46 | 15.85 | 13.90 | 15.36 | 31,512,058 | +0.40(+2.70%) |
Jul 26, 2022 | 13.00 | 15.29 | 12.93 | 14.96 | 47,390,416 | +1.49(+11.09%) |
Jul 25, 2022 | 12.40 | 14.02 | 11.87 | 13.46 | 69,566,904 | +3.03(+29.03%) |
Jul 22, 2022 | 12.06 | 12.07 | 9.885 | 10.43 | 9,965,268 | -1.73(-14.25%) |
Jul 21, 2022 | 12.35 | 12.76 | 11.94 | 12.17 | 4,888,203 | -0.08(-0.63%) |
Jul 20, 2022 | 12.05 | 12.56 | 11.66 | 12.24 | 5,668,158 | +0.25(+2.07%) |
Jul 19, 2022 | 12.21 | 12.27 | 11.54 | 12.00 | 5,120,924 | +0.02(+0.14%) |
Jul 18, 2022 | 13.15 | 13.55 | 11.69 | 11.98 | 12,851,135 | -0.86(-6.68%) |
Jul 15, 2022 | 11.72 | 12.86 | 11.34 | 12.84 | 8,046,182 | +1.20(+10.32%) |
Jul 14, 2022 | 12.20 | 12.39 | 11.04 | 11.64 | 6,276,252 | -0.84(-6.74%) |
Jul 13, 2022 | 10.94 | 12.87 | 10.94 | 12.48 | 15,361,444 | +1.31(+11.76%) |
Jul 12, 2022 | 10.55 | 11.39 | 10.52 | 11.16 | 4,659,880 | +0.48(+4.50%) |
Jul 11, 2022 | 10.83 | 11.11 | 10.46 | 10.68 | 3,590,261 | -0.21(-1.89%) |
Jul 08, 2022 | 12.34 | 12.44 | 10.68 | 10.89 | 10,164,295 | -1.03(-8.64%) |
Jul 07, 2022 | 11.15 | 12.06 | 10.94 | 11.92 | 5,428,551 | +0.67(+5.95%) |
Jul 06, 2022 | 10.76 | 12.38 | 10.51 | 11.25 | 15,542,823 | +0.28(+2.58%) |
Jul 05, 2022 | 10.85 | 11.07 | 10.31 | 10.97 | 4,354,661 | +0.15(+1.35%) |
Jul 01, 2022 | 10.04 | 10.97 | 9.654 | 10.82 | 8,297,306 | +0.88(+8.89%) |
Jun 30, 2022 | 9.525 | 10.04 | 9.439 | 9.937 | 4,857,140 | +0.37(+3.86%) |
Jun 29, 2022 | 9.336 | 10.27 | 9.139 | 9.568 | 11,462,692 | +0.03(+0.36%) |
Jun 28, 2022 | 9.242 | 9.954 | 9.087 | 9.533 | 5,286,646 | +0.20(+2.11%) |
Jun 27, 2022 | 10.10 | 10.44 | 9.096 | 9.336 | 7,096,950 | -1.85(-16.56%) |
Jun 24, 2022 | 10.85 | 11.31 | 10.32 | 11.19 | 7,077,170 | -0.05(-0.46%) |
Jun 23, 2022 | 10.82 | 11.63 | 10.61 | 11.24 | 17,287,002 | +0.57(+5.31%) |
Jun 22, 2022 | 10.21 | 10.93 | 9.895 | 10.67 | 6,253,497 | +0.50(+4.89%) |
Jun 21, 2022 | 9.808 | 10.59 | 9.602 | 10.18 | 6,558,872 | +0.50(+5.14%) |
Jun 17, 2022 | 9.568 | 9.851 | 9.182 | 9.679 | 4,231,955 | +0.01(+0.09%) |
Jun 16, 2022 | 8.718 | 9.902 | 8.718 | 9.671 | 8,055,441 | +0.80(+8.99%) |
Jun 15, 2022 | 8.804 | 9.079 | 8.469 | 8.873 | 3,485,310 | +0.07(+0.78%) |
Jun 14, 2022 | 8.203 | 9.147 | 8.006 | 8.804 | 7,300,912 | +0.47(+5.66%) |
Jun 13, 2022 | 8.727 | 8.795 | 8.246 | 8.332 | 5,191,013 | -0.73(-8.05%) |
Jun 10, 2022 | 8.984 | 9.568 | 8.917 | 9.061 | 7,071,728 | -0.06(-0.66%) |
Jun 09, 2022 | 9.336 | 9.954 | 9.027 | 9.122 | 7,889,576 | -0.28(-3.01%) |
Jun 08, 2022 | 10.38 | 10.38 | 9.293 | 9.405 | 9,087,269 | -0.84(-8.21%) |
Jun 07, 2022 | 9.242 | 10.37 | 9.242 | 10.25 | 17,662,586 | +1.12(+12.32%) |
Jun 06, 2022 | 9.765 | 9.894 | 8.924 | 9.122 | 13,034,489 | -0.85(-8.52%) |
Jun 03, 2022 | 10.75 | 11.80 | 9.594 | 9.971 | 38,215,056 | -1.07(-9.71%) |
Jun 02, 2022 | 10.38 | 11.54 | 9.533 | 11.04 | 31,564,918 | +0.58(+5.58%) |
Jun 01, 2022 | 9.139 | 10.73 | 8.941 | 10.46 | 39,293,076 | +1.07(+11.43%) |
May 31, 2022 | 10.09 | 10.89 | 9.336 | 9.388 | 34,269,440 | -2.35(-20.03%) |
May 27, 2022 | 8.838 | 12.62 | 8.795 | 11.74 | 119,366,856 | +3.47(+41.91%) |
May 26, 2022 | 7.440 | 8.804 | 7.388 | 8.272 | 14,746,839 | +0.72(+9.55%) |
May 25, 2022 | 7.594 | 8.117 | 7.474 | 7.551 | 7,294,852 | -0.30(-3.83%) |
May 24, 2022 | 8.907 | 8.992 | 7.268 | 7.852 | 30,358,322 | -1.44(-15.51%) |
May 23, 2022 | 12.59 | 12.70 | 8.907 | 9.293 | 85,226,696 | -1.35(-12.66%) |
May 20, 2022 | 7.817 | 10.70 | 7.594 | 10.64 | 89,325,448 | +3.22(+43.35%) |
May 19, 2022 | 7.517 | 8.366 | 6.865 | 7.423 | 46,248,492 | +1.08(+17.05%) |
May 18, 2022 | 6.204 | 6.376 | 6.153 | 6.341 | 314,297 | +0.09(+1.51%) |
May 17, 2022 | 6.410 | 6.410 | 6.213 | 6.247 | 200,803 | -0.07(-1.09%) |
May 16, 2022 | 6.101 | 6.376 | 6.101 | 6.316 | 257,460 | +0.30(+4.99%) |
May 13, 2022 | 6.023 | 6.172 | 5.991 | 6.015 | 396,337 | +0.03(+0.54%) |
May 12, 2022 | 6.201 | 6.201 | 5.894 | 5.983 | 279,628 | -0.19(-3.01%) |
May 11, 2022 | 6.080 | 6.283 | 6.023 | 6.168 | 395,996 | +0.10(+1.73%) |
May 10, 2022 | 6.168 | 6.265 | 5.935 | 6.064 | 211,945 | -0.07(-1.18%) |
May 09, 2022 | 6.039 | 6.402 | 5.967 | 6.136 | 376,447 | +0.10(+1.60%) |
May 06, 2022 | 5.894 | 6.193 | 5.838 | 6.039 | 326,176 | +0.18(+3.03%) |
May 05, 2022 | 5.846 | 6.023 | 5.725 | 5.862 | 256,812 | +0.03(+0.55%) |
May 04, 2022 | 5.733 | 5.870 | 5.685 | 5.830 | 122,589 | +0.09(+1.54%) |
May 03, 2022 | 5.693 | 5.814 | 5.628 | 5.741 | 164,626 | +0.04(+0.71%) |
May 02, 2022 | 5.523 | 5.709 | 5.523 | 5.701 | 241,738 | +0.16(+2.91%) |
Apr 29, 2022 | 5.491 | 5.600 | 5.475 | 5.540 | 196,245 | +0.02(+0.29%) |
Apr 28, 2022 | 5.362 | 5.596 | 5.350 | 5.523 | 117,912 | +0.17(+3.16%) |
Apr 27, 2022 | 5.265 | 5.410 | 5.193 | 5.354 | 127,321 | +0.11(+2.15%) |
Apr 26, 2022 | 5.354 | 5.419 | 5.241 | 5.241 | 154,489 | -0.17(-3.13%) |
Apr 25, 2022 | 5.491 | 5.499 | 5.362 | 5.410 | 183,648 | -0.11(-2.04%) |
Apr 22, 2022 | 5.443 | 5.644 | 5.435 | 5.523 | 180,808 | +0.03(+0.59%) |
Apr 21, 2022 | 5.781 | 5.790 | 5.459 | 5.491 | 161,567 | -0.30(-5.15%) |
Apr 20, 2022 | 5.588 | 5.830 | 5.584 | 5.789 | 101,007 | +0.18(+3.16%) |
Apr 19, 2022 | 5.483 | 5.636 | 5.410 | 5.612 | 129,401 | +0.15(+2.81%) |
Apr 18, 2022 | 5.491 | 5.523 | 5.386 | 5.459 | 109,295 | -0.09(-1.60%) |
Apr 14, 2022 | 5.604 | 5.628 | 5.507 | 5.548 | 118,949 | -0.05(-0.86%) |
Apr 13, 2022 | 5.564 | 5.693 | 5.564 | 5.596 | 216,184 | +0.05(+0.87%) |
Apr 12, 2022 | 5.628 | 5.701 | 5.523 | 5.548 | 136,847 | -0.05(-0.86%) |
Apr 11, 2022 | 5.636 | 5.741 | 5.548 | 5.596 | 146,121 | -0.09(-1.56%) |
Apr 08, 2022 | 5.709 | 5.878 | 5.612 | 5.685 | 187,319 | -0.05(-0.84%) |
Apr 07, 2022 | 5.709 | 5.794 | 5.660 | 5.733 | 161,764 | +0.04(+0.71%) |
Apr 06, 2022 | 5.757 | 5.866 | 5.693 | 5.693 | 182,433 | -0.14(-2.35%) |
Apr 05, 2022 | 5.999 | 6.064 | 5.798 | 5.830 | 195,025 | -0.19(-3.08%) |
Apr 04, 2022 | 6.096 | 6.137 | 5.983 | 6.015 | 165,695 | -0.15(-2.36%) |
Apr 01, 2022 | 5.749 | 6.193 | 5.741 | 6.160 | 339,647 | +0.44(+7.76%) |
Mar 31, 2022 | 5.798 | 5.910 | 5.693 | 5.717 | 323,213 | -0.15(-2.61%) |
Mar 30, 2022 | 5.870 | 5.983 | 5.798 | 5.870 | 375,737 | +0.12(+2.10%) |
Mar 29, 2022 | 5.830 | 5.914 | 5.717 | 5.749 | 184,837 | -0.03(-0.56%) |
Mar 28, 2022 | 5.765 | 5.829 | 5.677 | 5.781 | 130,794 | +0.02(+0.28%) |
Mar 25, 2022 | 5.669 | 5.854 | 5.669 | 5.765 | 135,727 | +0.05(+0.85%) |
Mar 24, 2022 | 5.596 | 5.733 | 5.548 | 5.717 | 140,235 | +0.13(+2.31%) |
Mar 23, 2022 | 5.701 | 5.804 | 5.572 | 5.588 | 128,640 | -0.18(-3.08%) |
Mar 22, 2022 | 5.701 | 5.806 | 5.628 | 5.765 | 87,944 | +0.07(+1.27%) |
Mar 21, 2022 | 5.765 | 5.822 | 5.540 | 5.693 | 166,810 | -0.24(-4.08%) |
Mar 18, 2022 | 5.773 | 5.959 | 5.652 | 5.935 | 489,276 | +0.18(+3.08%) |
Mar 17, 2022 | 5.806 | 6.015 | 5.725 | 5.757 | 291,215 | -0.09(-1.52%) |
Mar 16, 2022 | 5.749 | 5.869 | 5.693 | 5.846 | 150,283 | +0.11(+1.97%) |
Mar 15, 2022 | 5.588 | 5.798 | 5.515 | 5.733 | 141,536 | +0.15(+2.75%) |
Mar 14, 2022 | 5.612 | 5.685 | 5.491 | 5.580 | 114,949 | -0.03(-0.57%) |
Mar 11, 2022 | 5.588 | 5.701 | 5.463 | 5.612 | 157,196 | +0.05(+0.87%) |
Mar 10, 2022 | 5.507 | 5.600 | 5.363 | 5.564 | 130,387 | -0.06(-1.00%) |
Mar 09, 2022 | 5.402 | 5.669 | 5.370 | 5.620 | 240,326 | +0.26(+4.81%) |
Mar 08, 2022 | 5.402 | 5.620 | 5.346 | 5.362 | 259,527 | -0.06(-1.19%) |
Mar 07, 2022 | 5.161 | 5.515 | 5.152 | 5.427 | 286,314 | +0.24(+4.67%) |
Mar 04, 2022 | 5.032 | 5.217 | 4.878 | 5.185 | 149,865 | +0.18(+3.54%) |
Mar 03, 2022 | 5.072 | 5.096 | 4.983 | 5.007 | 105,838 | -0.02(-0.48%) |
Mar 02, 2022 | 4.838 | 5.080 | 4.838 | 5.032 | 140,634 | +0.23(+4.70%) |
Mar 01, 2022 | 4.846 | 4.927 | 4.765 | 4.806 | 141,504 | -0.03(-0.67%) |
Feb 28, 2022 | 4.991 | 4.995 | 4.790 | 4.838 | 219,841 | -0.11(-2.28%) |
Feb 25, 2022 | 4.959 | 5.021 | 4.911 | 4.951 | 133,571 | +0.04(+0.82%) |
Feb 24, 2022 | 4.774 | 4.927 | 4.709 | 4.911 | 124,981 | +0.08(+1.67%) |
Feb 23, 2022 | 4.911 | 4.975 | 4.814 | 4.830 | 112,997 | -0.02(-0.50%) |
Feb 22, 2022 | 4.919 | 4.963 | 4.806 | 4.854 | 269,310 | -0.12(-2.43%) |
Feb 18, 2022 | 4.975 | 0 | -0.04(-0.80%) | |||
Feb 17, 2022 | 5.104 | 5.104 | 4.999 | 5.015 | 145,592 | -0.16(-3.12%) |
Feb 16, 2022 | 5.064 | 5.221 | 5.015 | 5.177 | 134,792 | +0.11(+2.23%) |
Feb 15, 2022 | 5.257 | 5.314 | 4.999 | 5.064 | 358,455 | -0.15(-2.94%) |
Feb 14, 2022 | 5.241 | 5.330 | 5.209 | 5.217 | 134,255 | -0.01(-0.15%) |
Feb 11, 2022 | 5.136 | 5.249 | 5.080 | 5.225 | 154,920 | +0.06(+1.25%) |
Feb 10, 2022 | 5.241 | 5.281 | 5.124 | 5.161 | 266,461 | -0.16(-3.03%) |
Feb 09, 2022 | 5.273 | 5.394 | 5.195 | 5.322 | 301,956 | +0.19(+3.77%) |
Feb 08, 2022 | 5.185 | 5.209 | 5.080 | 5.128 | 153,266 | -0.06(-1.09%) |
Feb 07, 2022 | 5.088 | 5.201 | 5.056 | 5.185 | 194,631 | +0.08(+1.58%) |
Feb 04, 2022 | 5.273 | 5.338 | 5.072 | 5.104 | 198,402 | -0.19(-3.65%) |
Feb 03, 2022 | 5.362 | 5.273 | 5.298 | 218,772 | -0.12(-2.23%) | |
Feb 02, 2022 | 5.378 | 5.552 | 5.370 | 5.419 | 272,006 | +0.03(+0.60%) |
Feb 01, 2022 | 5.281 | 5.410 | 5.152 | 5.386 | 212,054 | +0.14(+2.61%) |
Jan 31, 2022 | 5.161 | 5.264 | 5.249 | 189,483 | +0.05(+0.93%) | |
Jan 28, 2022 | 4.983 | 5.201 | 4.975 | 5.201 | 160,393 | +0.19(+3.86%) |
Jan 27, 2022 | 5.088 | 5.169 | 4.975 | 5.007 | 137,564 | -0.08(-1.58%) |
Jan 26, 2022 | 5.144 | 5.306 | 5.064 | 5.088 | 260,944 | +0.00(+0.00%) |
Jan 25, 2022 | 5.161 | 5.209 | 4.894 | 5.088 | 265,950 | -0.09(-1.71%) |
Jan 24, 2022 | 5.007 | 5.201 | 4.886 | 5.177 | 316,003 | +0.06(+1.10%) |
Jan 21, 2022 | 4.983 | 5.294 | 4.943 | 5.120 | 300,576 | +0.07(+1.44%) |
Jan 20, 2022 | 5.273 | 5.273 | 5.032 | 5.048 | 169,202 | -0.23(-4.28%) |
Jan 19, 2022 | 5.338 | 5.415 | 5.177 | 5.273 | 197,031 | -0.07(-1.36%) |
Jan 18, 2022 | 5.604 | 5.604 | 5.330 | 5.346 | 171,187 | -0.29(-5.15%) |
Jan 14, 2022 | 5.636 | 0 | +0.11(+2.04%) | |||
Jan 13, 2022 | 5.644 | 5.652 | 5.467 | 5.523 | 171,360 | -0.13(-2.28%) |
Jan 12, 2022 | 5.789 | 5.814 | 5.580 | 5.652 | 231,322 | -0.10(-1.68%) |
Jan 11, 2022 | 5.717 | 5.789 | 5.620 | 5.749 | 211,619 | +0.03(+0.56%) |
Jan 10, 2022 | 5.644 | 5.757 | 5.540 | 5.717 | 295,858 | +0.05(+0.85%) |
Jan 07, 2022 | 5.830 | 5.830 | 5.628 | 5.669 | 164,811 | -0.13(-2.23%) |
Jan 06, 2022 | 5.814 | 5.910 | 5.741 | 5.798 | 167,440 | +0.00(+0.00%) |
Jan 05, 2022 | 6.031 | 6.056 | 5.781 | 5.798 | 190,402 | -0.23(-3.88%) |
Jan 04, 2022 | 6.136 | 6.168 | 5.995 | 6.031 | 240,773 | -0.10(-1.71%) |
Jan 03, 2022 | 6.072 | 6.168 | 5.935 | 6.136 | 177,841 | +0.07(+1.20%) |
Dec 31, 2021 | 6.152 | 6.306 | 6.056 | 6.064 | 130,538 | -0.10(-1.70%) |
Dec 30, 2021 | 6.104 | 6.281 | 6.072 | 6.168 | 136,768 | +0.07(+1.19%) |
Dec 29, 2021 | 6.144 | 6.193 | 6.072 | 6.096 | 149,343 | -0.06(-0.92%) |
Dec 28, 2021 | 6.467 | 6.475 | 6.136 | 6.152 | 169,082 | -0.31(-4.86%) |
Dec 27, 2021 | 6.435 | 6.483 | 6.355 | 6.467 | 109,643 | +0.02(+0.38%) |
Dec 23, 2021 | 6.346 | 6.475 | 6.306 | 6.443 | 180,123 | +0.06(+1.01%) |
Dec 22, 2021 | 6.249 | 6.406 | 6.177 | 6.378 | 234,804 | +0.13(+2.06%) |
Dec 21, 2021 | 6.160 | 6.281 | 6.120 | 6.249 | 271,076 | +0.19(+3.06%) |
Dec 20, 2021 | 5.902 | 6.064 | 5.862 | 6.064 | 276,292 | +0.10(+1.62%) |
Dec 17, 2021 | 5.935 | 6.080 | 5.854 | 5.967 | 1,140,089 | +0.03(+0.54%) |
Dec 16, 2021 | 6.104 | 6.104 | 5.902 | 5.935 | 266,221 | -0.12(-2.00%) |
Dec 15, 2021 | 5.846 | 6.072 | 5.785 | 6.056 | 349,460 | +0.18(+3.02%) |
Dec 14, 2021 | 5.959 | 6.031 | 5.822 | 5.878 | 576,464 | -0.15(-2.54%) |
Dec 13, 2021 | 6.241 | 6.241 | 6.031 | 6.031 | 289,009 | -0.17(-2.73%) |
Dec 10, 2021 | 6.273 | 6.334 | 6.152 | 6.201 | 215,696 | -0.05(-0.80%) |
Dec 09, 2021 | 6.451 | 6.467 | 6.249 | 6.251 | 330,401 | -0.21(-3.22%) |
Dec 08, 2021 | 6.467 | 6.501 | 6.225 | 6.459 | 429,353 | +0.09(+1.39%) |
Dec 07, 2021 | 5.910 | 6.410 | 5.886 | 6.370 | 1,492,716 | +0.46(+7.78%) |
Dec 06, 2021 | 6.096 | 6.116 | 5.846 | 5.910 | 555,549 | -0.26(-4.18%) |
Dec 03, 2021 | 6.306 | 6.378 | 6.120 | 6.168 | 401,862 | -0.23(-3.53%) |
Dec 02, 2021 | 6.273 | 6.467 | 6.257 | 6.394 | 285,490 | +0.04(+0.63%) |
Dec 01, 2021 | 6.612 | 6.718 | 6.281 | 6.354 | 978,347 | -0.23(-3.43%) |
Nov 30, 2021 | 6.531 | 6.741 | 6.435 | 6.580 | 466,365 | +0.02(+0.25%) |
Nov 29, 2021 | 6.967 | 6.999 | 6.531 | 6.564 | 653,628 | -0.32(-4.68%) |
Nov 26, 2021 | 7.063 | 7.184 | 6.854 | 6.886 | 406,000 | -0.31(-4.26%) |
Nov 24, 2021 | 7.459 | 7.459 | 7.124 | 7.192 | 418,047 | -0.21(-2.83%) |
Nov 23, 2021 | 7.402 | 7.725 | 7.249 | 7.402 | 629,931 | +0.00(+0.00%) |
Nov 22, 2021 | 7.644 | 7.821 | 7.055 | 7.402 | 900,001 | -0.06(-0.86%) |
Nov 19, 2021 | 7.257 | 7.918 | 7.233 | 7.467 | 1,747,255 | +0.25(+3.46%) |
Nov 18, 2021 | 7.047 | 7.257 | 7.023 | 7.217 | 3,013,217 | +0.55(+8.22%) |
Nov 17, 2021 | 6.402 | 6.781 | 6.330 | 6.668 | 1,190,967 | +0.42(+6.71%) |
Nov 16, 2021 | 6.168 | 6.306 | 6.160 | 6.249 | 296,952 | +0.10(+1.71%) |
Nov 15, 2021 | 6.096 | 6.233 | 6.088 | 6.144 | 292,283 | +0.10(+1.74%) |
Nov 12, 2021 | 6.168 | 6.168 | 5.951 | 6.039 | 151,517 | +0.04(+0.67%) |
Nov 11, 2021 | 5.967 | 6.048 | 5.943 | 5.999 | 125,030 | +0.02(+0.40%) |
Nov 10, 2021 | 6.023 | 5.975 | 260,052 | -0.02(-0.40%) | ||
Nov 09, 2021 | 6.015 | 6.096 | 5.983 | 5.999 | 306,007 | +0.01(+0.13%) |
Nov 08, 2021 | 6.104 | 6.104 | 5.952 | 5.991 | 140,666 | +0.03(+0.54%) |
Nov 05, 2021 | 5.975 | 6.088 | 5.886 | 5.959 | 322,375 | +0.02(+0.27%) |
Nov 04, 2021 | 5.991 | 6.056 | 5.846 | 5.943 | 210,400 | -0.06(-0.94%) |
Nov 03, 2021 | 5.878 | 6.080 | 5.830 | 5.999 | 483,683 | +0.15(+2.48%) |
Nov 02, 2021 | 5.838 | 5.870 | 5.789 | 5.854 | 266,410 | +0.01(+0.14%) |