Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.140 | 8.140 | 7.960 | 7.960 | 44,394 | -0.34(-4.10%) |
Oct 28, 2022 | 8.270 | 8.310 | 8.170 | 8.300 | 11,849 | +0.10(+1.22%) |
Oct 27, 2022 | 8.340 | 8.340 | 8.200 | 8.200 | 23,128 | -0.03(-0.36%) |
Oct 26, 2022 | 8.200 | 8.320 | 8.200 | 8.230 | 16,818 | +0.01(+0.12%) |
Oct 25, 2022 | 8.143 | 8.220 | 8.143 | 8.220 | 22,274 | +0.10(+1.23%) |
Oct 24, 2022 | 7.960 | 8.130 | 7.960 | 8.120 | 30,578 | +0.12(+1.50%) |
Oct 21, 2022 | 7.700 | 8.020 | 7.700 | 8.000 | 90,238 | +0.31(+4.03%) |
Oct 20, 2022 | 7.800 | 7.810 | 7.660 | 7.690 | 26,807 | +0.07(+0.89%) |
Oct 19, 2022 | 7.730 | 7.730 | 7.600 | 7.622 | 36,187 | -0.20(-2.54%) |
Oct 18, 2022 | 7.860 | 7.860 | 7.777 | 7.821 | 45,354 | +0.24(+3.18%) |
Oct 17, 2022 | 7.590 | 7.630 | 7.575 | 7.580 | 28,182 | +0.25(+3.41%) |
Oct 14, 2022 | 7.550 | 7.580 | 7.330 | 7.330 | 33,017 | -0.23(-3.04%) |
Oct 13, 2022 | 7.100 | 7.560 | 7.070 | 7.560 | 62,682 | +0.59(+8.46%) |
Oct 12, 2022 | 6.910 | 7.030 | 6.880 | 6.970 | 66,064 | +0.13(+1.90%) |
Oct 11, 2022 | 6.940 | 7.010 | 6.828 | 6.840 | 54,520 | -0.32(-4.47%) |
Oct 10, 2022 | 7.260 | 7.280 | 7.100 | 7.160 | 14,498 | +0.02(+0.28%) |
Oct 07, 2022 | 7.140 | 7.185 | 7.088 | 7.140 | 46,401 | +0.00(+0.03%) |
Oct 06, 2022 | 7.200 | 7.200 | 7.125 | 7.138 | 20,589 | -0.15(-2.09%) |
Oct 05, 2022 | 7.210 | 7.320 | 7.200 | 7.290 | 28,770 | -0.31(-4.08%) |
Oct 04, 2022 | 7.520 | 7.660 | 7.520 | 7.600 | 48,528 | +0.44(+6.15%) |
Oct 03, 2022 | 6.960 | 7.194 | 6.960 | 7.160 | 40,616 | +0.10(+1.42%) |
Sep 30, 2022 | 7.030 | 7.175 | 7.030 | 7.060 | 49,254 | +0.06(+0.86%) |
Sep 29, 2022 | 6.830 | 7.030 | 6.820 | 7.000 | 62,865 | -0.15(-2.10%) |
Sep 28, 2022 | 6.880 | 7.160 | 6.880 | 7.150 | 58,796 | -0.06(-0.83%) |
Sep 27, 2022 | 7.230 | 7.280 | 6.940 | 7.210 | 66,018 | -0.22(-2.96%) |
Sep 26, 2022 | 7.560 | 7.590 | 7.350 | 7.430 | 58,496 | -0.17(-2.24%) |
Sep 23, 2022 | 7.610 | 7.641 | 7.520 | 7.600 | 46,165 | -0.44(-5.47%) |
Sep 22, 2022 | 8.060 | 8.070 | 7.960 | 8.040 | 52,374 | +0.35(+4.55%) |
Sep 21, 2022 | 7.890 | 7.920 | 7.690 | 7.690 | 44,676 | -0.30(-3.75%) |
Sep 20, 2022 | 8.080 | 8.120 | 7.900 | 7.990 | 100,134 | -0.11(-1.36%) |
Sep 19, 2022 | 7.910 | 8.100 | 7.910 | 8.100 | 46,522 | +0.16(+2.02%) |
Sep 16, 2022 | 7.920 | 7.940 | 7.870 | 7.940 | 34,676 | +0.02(+0.25%) |
Sep 15, 2022 | 7.950 | 8.020 | 7.905 | 7.920 | 24,386 | +0.20(+2.59%) |
Sep 14, 2022 | 7.650 | 7.790 | 7.640 | 7.720 | 59,814 | +0.25(+3.32%) |
Sep 13, 2022 | 7.690 | 7.705 | 7.472 | 7.472 | 50,827 | -0.38(-4.82%) |
Sep 12, 2022 | 7.860 | 7.900 | 7.830 | 7.850 | 46,240 | +0.28(+3.70%) |
Sep 09, 2022 | 7.560 | 7.580 | 7.518 | 7.570 | 34,382 | +0.37(+5.14%) |
Sep 08, 2022 | 7.150 | 7.200 | 7.000 | 7.200 | 71,465 | +0.29(+4.27%) |
Sep 07, 2022 | 6.700 | 6.910 | 6.690 | 6.905 | 161,755 | -0.01(-0.22%) |
Sep 06, 2022 | 6.970 | 6.990 | 6.855 | 6.920 | 86,629 | +0.27(+4.06%) |
Sep 02, 2022 | 6.890 | 6.990 | 6.620 | 6.650 | 57,272 | +0.08(+1.22%) |
Sep 01, 2022 | 6.510 | 6.570 | 6.404 | 6.570 | 42,045 | -0.04(-0.61%) |
Aug 31, 2022 | 6.560 | 6.640 | 6.550 | 6.610 | 62,065 | +0.17(+2.64%) |
Aug 30, 2022 | 6.550 | 6.580 | 6.410 | 6.440 | 162,017 | +0.10(+1.58%) |
Aug 29, 2022 | 6.340 | 6.380 | 6.330 | 6.340 | 54,389 | +0.23(+3.76%) |
Aug 26, 2022 | 6.270 | 6.270 | 6.100 | 6.110 | 28,637 | -0.20(-3.17%) |
Aug 25, 2022 | 6.287 | 6.310 | 6.210 | 6.310 | 51,205 | +0.04(+0.64%) |
Aug 24, 2022 | 6.227 | 6.310 | 6.227 | 6.270 | 36,288 | +0.04(+0.64%) |
Aug 23, 2022 | 6.280 | 6.300 | 6.210 | 6.230 | 58,525 | -0.06(-0.95%) |
Aug 22, 2022 | 6.360 | 6.363 | 6.270 | 6.290 | 37,849 | -0.40(-5.98%) |
Aug 19, 2022 | 6.730 | 6.740 | 6.680 | 6.690 | 15,907 | -0.32(-4.56%) |
Aug 18, 2022 | 7.030 | 7.053 | 6.990 | 7.010 | 32,430 | -0.12(-1.75%) |
Aug 17, 2022 | 7.080 | 7.190 | 7.080 | 7.135 | 31,874 | -0.13(-1.83%) |
Aug 16, 2022 | 7.220 | 7.280 | 7.207 | 7.268 | 12,194 | +0.06(+0.80%) |
Aug 15, 2022 | 7.230 | 7.260 | 7.185 | 7.210 | 12,712 | -0.13(-1.77%) |
Aug 12, 2022 | 7.290 | 7.350 | 7.290 | 7.340 | 10,784 | +0.26(+3.67%) |
Aug 11, 2022 | 7.157 | 7.170 | 7.072 | 7.080 | 22,850 | +0.03(+0.43%) |
Aug 10, 2022 | 7.020 | 7.085 | 7.020 | 7.050 | 69,375 | +0.06(+0.86%) |
Aug 09, 2022 | 7.050 | 7.090 | 6.960 | 6.990 | 27,648 | -0.10(-1.41%) |
Aug 08, 2022 | 7.220 | 7.220 | 7.090 | 7.090 | 62,200 | -0.26(-3.54%) |
Aug 05, 2022 | 7.240 | 7.372 | 7.220 | 7.350 | 49,843 | +0.12(+1.66%) |
Aug 04, 2022 | 7.180 | 7.250 | 7.120 | 7.230 | 27,488 | +0.24(+3.43%) |
Aug 03, 2022 | 6.985 | 7.016 | 6.930 | 6.990 | 241,915 | +0.18(+2.64%) |
Aug 02, 2022 | 6.900 | 6.902 | 6.800 | 6.810 | 81,812 | -0.07(-1.02%) |
Aug 01, 2022 | 6.950 | 6.960 | 6.850 | 6.880 | 65,937 | +0.00(+0.00%) |
Jul 29, 2022 | 6.730 | 6.880 | 6.730 | 6.880 | 18,141 | +0.20(+2.99%) |
Jul 28, 2022 | 6.600 | 6.680 | 6.565 | 6.680 | 80,219 | +0.08(+1.21%) |
Jul 27, 2022 | 6.410 | 6.660 | 6.410 | 6.600 | 62,906 | +0.18(+2.80%) |
Jul 26, 2022 | 6.340 | 6.420 | 6.290 | 6.420 | 60,170 | -0.11(-1.68%) |
Jul 25, 2022 | 6.610 | 6.640 | 6.490 | 6.530 | 68,585 | +0.12(+1.87%) |
Jul 22, 2022 | 6.590 | 6.590 | 6.385 | 6.410 | 36,913 | -0.40(-5.87%) |
Jul 21, 2022 | 6.690 | 6.910 | 6.690 | 6.810 | 31,060 | +0.20(+3.01%) |
Jul 20, 2022 | 6.714 | 6.750 | 6.590 | 6.611 | 36,745 | -0.16(-2.35%) |
Jul 19, 2022 | 6.600 | 6.790 | 6.570 | 6.770 | 144,416 | +0.57(+9.19%) |
Jul 18, 2022 | 6.290 | 6.321 | 6.190 | 6.200 | 70,422 | +0.24(+4.03%) |
Jul 15, 2022 | 6.050 | 6.060 | 5.830 | 5.960 | 20,323 | +0.19(+3.29%) |
Jul 14, 2022 | 5.850 | 5.850 | 5.700 | 5.770 | 60,183 | -0.28(-4.63%) |
Jul 13, 2022 | 6.000 | 6.110 | 6.000 | 6.050 | 55,148 | -0.03(-0.49%) |
Jul 12, 2022 | 6.020 | 6.138 | 5.990 | 6.080 | 47,093 | -0.08(-1.38%) |
Jul 11, 2022 | 6.230 | 6.240 | 6.160 | 6.165 | 84,002 | -0.34(-5.30%) |
Jul 08, 2022 | 6.410 | 6.510 | 6.390 | 6.510 | 40,871 | +0.47(+7.78%) |
Jul 07, 2022 | 6.070 | 6.130 | 6.010 | 6.040 | 82,454 | +0.10(+1.68%) |
Jul 06, 2022 | 5.990 | 6.020 | 5.870 | 5.940 | 167,978 | -0.26(-4.19%) |
Jul 05, 2022 | 6.090 | 6.239 | 6.050 | 6.200 | 86,228 | -0.52(-7.74%) |
Jul 01, 2022 | 6.695 | 6.730 | 6.570 | 6.720 | 48,343 | -0.27(-3.86%) |
Jun 30, 2022 | 6.795 | 7.040 | 6.750 | 6.990 | 235,260 | -0.28(-3.85%) |
Jun 29, 2022 | 7.370 | 7.370 | 7.255 | 7.270 | 34,628 | -0.19(-2.55%) |
Jun 28, 2022 | 7.670 | 7.670 | 7.450 | 7.460 | 49,874 | -0.16(-2.10%) |
Jun 27, 2022 | 7.780 | 7.780 | 7.560 | 7.620 | 45,143 | -0.12(-1.55%) |
Jun 24, 2022 | 7.610 | 7.800 | 7.600 | 7.740 | 49,737 | -0.02(-0.26%) |
Jun 23, 2022 | 8.040 | 8.040 | 7.610 | 7.760 | 78,953 | -1.02(-11.62%) |
Jun 22, 2022 | 8.730 | 8.830 | 8.720 | 8.780 | 37,212 | +0.00(+0.00%) |
Jun 21, 2022 | 8.940 | 8.940 | 8.780 | 8.780 | 41,999 | +0.55(+6.68%) |
Jun 17, 2022 | 8.350 | 8.350 | 8.200 | 8.230 | 35,181 | +0.21(+2.68%) |
Jun 16, 2022 | 7.950 | 8.094 | 7.895 | 8.015 | 89,800 | -0.13(-1.66%) |
Jun 15, 2022 | 8.110 | 8.240 | 8.010 | 8.150 | 29,000 | +0.41(+5.23%) |
Jun 14, 2022 | 7.780 | 7.810 | 7.670 | 7.745 | 88,628 | -0.06(-0.83%) |
Jun 13, 2022 | 7.835 | 7.938 | 7.740 | 7.810 | 65,399 | -0.29(-3.58%) |
Jun 10, 2022 | 8.085 | 8.160 | 8.085 | 8.100 | 20,297 | -0.46(-5.37%) |
Jun 09, 2022 | 8.650 | 8.720 | 8.550 | 8.560 | 8,050 | -0.18(-2.12%) |
Jun 08, 2022 | 8.880 | 8.880 | 8.730 | 8.745 | 25,964 | -0.21(-2.29%) |
Jun 07, 2022 | 8.940 | 8.970 | 8.880 | 8.950 | 12,964 | -0.04(-0.44%) |
Jun 06, 2022 | 9.040 | 9.075 | 8.970 | 8.990 | 38,822 | +0.28(+3.21%) |
Jun 03, 2022 | 8.570 | 8.770 | 8.570 | 8.710 | 14,769 | -0.02(-0.23%) |
Jun 02, 2022 | 8.580 | 8.740 | 8.580 | 8.730 | 60,087 | +0.17(+1.99%) |
Jun 01, 2022 | 8.640 | 8.660 | 8.495 | 8.560 | 24,353 | -0.10(-1.15%) |
May 31, 2022 | 8.520 | 8.720 | 8.520 | 8.660 | 43,253 | -0.03(-0.35%) |
May 27, 2022 | 8.630 | 8.690 | 8.610 | 8.690 | 37,872 | +0.11(+1.28%) |
May 26, 2022 | 8.430 | 8.610 | 8.430 | 8.580 | 29,490 | +0.26(+3.12%) |
May 25, 2022 | 8.238 | 8.366 | 8.230 | 8.320 | 43,747 | +0.02(+0.24%) |
May 24, 2022 | 8.245 | 8.300 | 8.120 | 8.300 | 36,244 | +0.15(+1.84%) |
May 23, 2022 | 8.040 | 8.208 | 8.040 | 8.150 | 42,342 | +0.53(+6.96%) |
May 20, 2022 | 7.600 | 7.650 | 7.510 | 7.620 | 26,267 | -0.01(-0.13%) |
May 19, 2022 | 7.500 | 7.700 | 7.500 | 7.630 | 21,880 | +0.42(+5.83%) |
May 18, 2022 | 7.407 | 7.407 | 7.210 | 7.210 | 28,042 | -0.01(-0.14%) |
May 17, 2022 | 7.165 | 7.265 | 7.100 | 7.220 | 39,990 | +0.44(+6.42%) |
May 16, 2022 | 6.680 | 6.820 | 6.678 | 6.784 | 38,858 | +0.16(+2.48%) |
May 13, 2022 | 6.621 | 6.686 | 6.590 | 6.620 | 57,600 | +0.16(+2.48%) |
May 12, 2022 | 6.348 | 6.630 | 6.320 | 6.460 | 93,046 | +0.04(+0.62%) |
May 11, 2022 | 6.560 | 6.570 | 6.370 | 6.420 | 51,367 | -0.03(-0.47%) |
May 10, 2022 | 6.524 | 6.550 | 6.390 | 6.450 | 173,479 | +0.08(+1.26%) |
May 09, 2022 | 6.370 | 6.465 | 6.328 | 6.370 | 89,312 | -0.06(-0.93%) |
May 06, 2022 | 6.350 | 6.460 | 6.320 | 6.430 | 64,170 | -0.05(-0.77%) |
May 05, 2022 | 6.593 | 6.596 | 6.420 | 6.480 | 96,346 | -0.38(-5.54%) |
May 04, 2022 | 6.650 | 6.860 | 6.610 | 6.860 | 27,692 | +0.16(+2.39%) |
May 03, 2022 | 6.730 | 6.780 | 6.650 | 6.700 | 117,780 | +0.20(+3.08%) |
May 02, 2022 | 6.420 | 6.540 | 6.416 | 6.500 | 75,627 | +0.07(+1.01%) |
Apr 29, 2022 | 6.580 | 6.640 | 6.435 | 6.435 | 90,965 | -0.14(-2.12%) |
Apr 28, 2022 | 6.420 | 6.640 | 6.320 | 6.574 | 53,880 | +0.33(+5.33%) |
Apr 27, 2022 | 6.270 | 6.320 | 6.215 | 6.242 | 82,220 | -0.49(-7.25%) |
Apr 26, 2022 | 6.390 | 6.760 | 6.190 | 6.730 | 161,083 | -0.18(-2.60%) |
Apr 25, 2022 | 6.798 | 6.920 | 6.740 | 6.910 | 37,670 | -0.36(-4.95%) |
Apr 22, 2022 | 7.330 | 7.330 | 7.250 | 7.270 | 55,650 | -0.01(-0.14%) |
Apr 21, 2022 | 7.488 | 7.490 | 7.280 | 7.280 | 50,479 | +0.11(+1.53%) |
Apr 20, 2022 | 7.245 | 7.276 | 7.160 | 7.170 | 28,942 | +0.09(+1.27%) |
Apr 19, 2022 | 7.000 | 7.080 | 6.970 | 7.080 | 64,358 | +0.21(+3.06%) |
Apr 18, 2022 | 6.804 | 7.180 | 6.804 | 6.870 | 391,512 | -0.04(-0.58%) |
Apr 14, 2022 | 7.140 | 7.140 | 6.880 | 6.910 | 354,270 | -0.10(-1.46%) |
Apr 13, 2022 | 6.900 | 7.178 | 6.900 | 7.013 | 16,605 | +0.12(+1.78%) |
Apr 12, 2022 | 6.980 | 7.030 | 6.820 | 6.890 | 142,045 | -0.37(-5.10%) |
Apr 11, 2022 | 7.590 | 7.710 | 7.250 | 7.260 | 158,506 | -0.24(-3.14%) |
Apr 08, 2022 | 7.470 | 7.535 | 7.460 | 7.495 | 19,855 | +0.07(+0.87%) |
Apr 07, 2022 | 7.550 | 7.550 | 7.320 | 7.430 | 82,524 | -0.01(-0.13%) |
Apr 06, 2022 | 7.380 | 7.510 | 7.360 | 7.440 | 56,432 | -0.22(-2.87%) |
Apr 05, 2022 | 7.790 | 7.790 | 7.625 | 7.660 | 187,080 | -0.20(-2.54%) |
Apr 04, 2022 | 7.790 | 7.890 | 7.780 | 7.860 | 65,307 | -0.01(-0.13%) |
Apr 01, 2022 | 7.920 | 7.936 | 7.848 | 7.870 | 49,237 | +0.28(+3.69%) |
Mar 31, 2022 | 7.900 | 7.900 | 7.580 | 7.590 | 67,076 | -0.54(-6.64%) |
Mar 30, 2022 | 8.200 | 8.210 | 8.100 | 8.130 | 21,234 | -0.35(-4.13%) |
Mar 29, 2022 | 8.550 | 8.570 | 8.400 | 8.480 | 59,795 | +0.44(+5.47%) |
Mar 28, 2022 | 8.040 | 8.090 | 7.938 | 8.040 | 30,880 | +0.12(+1.52%) |
Mar 25, 2022 | 7.945 | 7.945 | 7.840 | 7.920 | 41,436 | +0.04(+0.51%) |
Mar 24, 2022 | 7.855 | 7.970 | 7.810 | 7.880 | 18,711 | -0.03(-0.38%) |
Mar 23, 2022 | 7.840 | 7.940 | 7.834 | 7.910 | 41,630 | -0.17(-2.10%) |
Mar 22, 2022 | 8.070 | 8.225 | 8.060 | 8.080 | 73,386 | +0.29(+3.72%) |
Mar 21, 2022 | 7.770 | 7.840 | 7.740 | 7.790 | 27,580 | -0.04(-0.51%) |
Mar 18, 2022 | 7.690 | 7.870 | 7.660 | 7.830 | 54,054 | +0.04(+0.51%) |
Mar 17, 2022 | 7.610 | 7.815 | 7.510 | 7.790 | 39,335 | -0.01(-0.13%) |
Mar 16, 2022 | 7.670 | 7.910 | 7.670 | 7.800 | 30,355 | +0.59(+8.18%) |
Mar 15, 2022 | 7.210 | 7.260 | 7.100 | 7.210 | 64,305 | +0.01(+0.14%) |
Mar 14, 2022 | 7.270 | 7.360 | 7.170 | 7.200 | 38,709 | +0.33(+4.80%) |
Mar 11, 2022 | 7.065 | 7.065 | 6.806 | 6.870 | 75,877 | -0.18(-2.55%) |
Mar 10, 2022 | 6.990 | 7.100 | 6.870 | 7.050 | 65,413 | -0.17(-2.35%) |
Mar 09, 2022 | 7.190 | 7.370 | 7.048 | 7.220 | 62,185 | +0.60(+9.06%) |
Mar 08, 2022 | 6.570 | 6.900 | 6.410 | 6.620 | 220,862 | +0.52(+8.52%) |
Mar 07, 2022 | 6.340 | 6.410 | 6.000 | 6.100 | 86,639 | -0.43(-6.58%) |
Mar 04, 2022 | 6.790 | 6.790 | 6.490 | 6.530 | 123,214 | -0.93(-12.47%) |
Mar 03, 2022 | 7.700 | 7.700 | 7.210 | 7.460 | 40,880 | -0.20(-2.61%) |
Mar 02, 2022 | 7.640 | 7.680 | 7.520 | 7.660 | 57,766 | +0.23(+3.10%) |
Mar 01, 2022 | 7.960 | 7.970 | 7.405 | 7.430 | 55,437 | -0.96(-11.44%) |
Feb 28, 2022 | 8.520 | 8.530 | 8.315 | 8.390 | 66,109 | -0.87(-9.40%) |
Feb 25, 2022 | 9.200 | 9.260 | 9.155 | 9.260 | 35,740 | +0.75(+8.81%) |
Feb 24, 2022 | 8.780 | 8.830 | 8.290 | 8.510 | 70,269 | -1.16(-12.00%) |
Feb 23, 2022 | 9.840 | 9.890 | 9.650 | 9.670 | 245,532 | -0.40(-3.97%) |
Feb 22, 2022 | 10.24 | 10.30 | 10.04 | 10.07 | 70,978 | -0.38(-3.64%) |
Feb 18, 2022 | 10.45 | 0 | +0.38(+3.72%) | |||
Feb 17, 2022 | 10.05 | 10.21 | 9.930 | 10.07 | 243,450 | +0.33(+3.44%) |
Feb 16, 2022 | 9.660 | 9.790 | 9.660 | 9.740 | 38,760 | -0.14(-1.42%) |
Feb 15, 2022 | 9.852 | 9.910 | 9.797 | 9.880 | 25,530 | +0.18(+1.86%) |
Feb 14, 2022 | 9.760 | 9.780 | 9.600 | 9.700 | 81,644 | -0.01(-0.10%) |
Feb 11, 2022 | 9.890 | 10.06 | 9.656 | 9.710 | 74,669 | -0.48(-4.71%) |
Feb 10, 2022 | 10.27 | 10.40 | 10.19 | 10.19 | 9,900 | +0.00(+0.00%) |
Feb 09, 2022 | 10.11 | 10.26 | 10.11 | 10.19 | 33,697 | -0.11(-1.02%) |
Feb 08, 2022 | 10.17 | 10.35 | 10.09 | 10.29 | 21,145 | +0.26(+2.54%) |
Feb 07, 2022 | 9.850 | 10.05 | 9.840 | 10.04 | 32,487 | -0.01(-0.10%) |
Feb 04, 2022 | 9.850 | 10.07 | 9.790 | 10.05 | 61,076 | +0.38(+3.93%) |
Feb 03, 2022 | 9.530 | 9.740 | 9.670 | 61,876 | +0.47(+5.11%) | |
Feb 02, 2022 | 9.170 | 9.200 | 9.120 | 9.200 | 72,399 | +0.26(+2.91%) |
Feb 01, 2022 | 8.750 | 8.950 | 8.740 | 8.940 | 128,887 | +0.38(+4.38%) |
Jan 31, 2022 | 8.500 | 8.570 | 8.450 | 8.565 | 41,500 | +0.05(+0.65%) |
Jan 28, 2022 | 8.440 | 8.530 | 8.380 | 8.510 | 55,214 | -0.01(-0.12%) |
Jan 27, 2022 | 8.690 | 8.695 | 8.460 | 8.520 | 59,062 | -0.04(-0.47%) |
Jan 26, 2022 | 8.680 | 8.690 | 8.504 | 8.560 | 67,699 | +0.13(+1.54%) |
Jan 25, 2022 | 8.300 | 8.460 | 8.220 | 8.430 | 73,404 | +0.26(+3.18%) |
Jan 24, 2022 | 8.100 | 8.190 | 7.980 | 8.170 | 66,030 | -0.06(-0.79%) |
Jan 21, 2022 | 8.400 | 8.510 | 8.230 | 8.235 | 211,242 | -0.20(-2.31%) |
Jan 20, 2022 | 8.470 | 8.565 | 8.420 | 8.430 | 38,402 | +0.06(+0.72%) |
Jan 19, 2022 | 8.460 | 8.500 | 8.370 | 8.370 | 8,035 | +0.01(+0.12%) |
Jan 18, 2022 | 8.400 | 8.400 | 8.337 | 8.360 | 21,574 | -0.16(-1.88%) |
Jan 14, 2022 | 8.520 | 0 | -0.06(-0.70%) | |||
Jan 13, 2022 | 8.590 | 8.670 | 8.565 | 8.580 | 18,516 | +0.04(+0.47%) |
Jan 12, 2022 | 8.490 | 8.540 | 8.490 | 8.540 | 13,925 | +0.11(+1.30%) |
Jan 11, 2022 | 8.360 | 8.450 | 8.355 | 8.430 | 41,834 | -0.21(-2.37%) |
Jan 10, 2022 | 8.780 | 8.780 | 8.508 | 8.635 | 33,262 | -0.30(-3.41%) |
Jan 07, 2022 | 8.880 | 8.960 | 8.860 | 8.940 | 34,758 | +0.34(+4.01%) |
Jan 06, 2022 | 8.500 | 8.640 | 8.500 | 8.595 | 35,587 | +0.24(+2.81%) |
Jan 05, 2022 | 8.462 | 8.464 | 8.350 | 8.360 | 68,411 | +0.11(+1.33%) |
Jan 04, 2022 | 8.250 | 8.300 | 8.222 | 8.250 | 63,839 | +0.34(+4.30%) |
Jan 03, 2022 | 7.760 | 7.910 | 7.760 | 7.910 | 15,318 | +0.33(+4.28%) |
Dec 31, 2021 | 7.562 | 7.670 | 7.500 | 7.585 | 8,929 | -0.00(-0.06%) |
Dec 30, 2021 | 7.690 | 7.690 | 7.570 | 7.590 | 24,324 | -0.03(-0.38%) |
Dec 29, 2021 | 7.660 | 7.660 | 7.600 | 7.619 | 18,776 | -0.10(-1.31%) |
Dec 28, 2021 | 7.715 | 7.735 | 7.695 | 7.720 | 8,201 | +0.10(+1.31%) |
Dec 27, 2021 | 7.580 | 7.640 | 7.570 | 7.620 | 15,047 | +0.09(+1.20%) |
Dec 23, 2021 | 7.590 | 7.610 | 7.530 | 7.530 | 14,181 | +0.01(+0.13%) |
Dec 22, 2021 | 7.485 | 7.550 | 7.470 | 7.520 | 22,261 | +0.08(+1.08%) |
Dec 21, 2021 | 7.410 | 7.480 | 7.410 | 7.440 | 79,119 | +0.21(+2.90%) |
Dec 20, 2021 | 7.181 | 7.230 | 7.160 | 7.230 | 41,683 | +0.10(+1.40%) |
Dec 17, 2021 | 7.100 | 7.220 | 7.090 | 7.130 | 16,160 | -0.22(-2.99%) |
Dec 16, 2021 | 7.390 | 7.410 | 7.340 | 7.350 | 39,064 | +0.06(+0.89%) |
Dec 15, 2021 | 7.290 | 7.320 | 7.200 | 7.285 | 44,657 | -0.14(-1.89%) |
Dec 14, 2021 | 7.475 | 7.475 | 7.247 | 7.425 | 37,153 | +0.12(+1.71%) |
Dec 13, 2021 | 7.300 | 7.370 | 7.255 | 7.300 | 6,620 | -0.06(-0.82%) |
Dec 10, 2021 | 7.420 | 7.420 | 7.314 | 7.360 | 11,312 | +0.03(+0.34%) |
Dec 09, 2021 | 7.340 | 7.390 | 7.290 | 7.335 | 13,574 | +0.03(+0.34%) |
Dec 08, 2021 | 7.300 | 7.350 | 7.290 | 7.310 | 38,536 | -0.03(-0.41%) |
Dec 07, 2021 | 7.364 | 7.390 | 7.340 | 7.340 | 29,093 | +0.03(+0.41%) |
Dec 06, 2021 | 7.320 | 7.335 | 7.300 | 7.310 | 35,844 | +0.13(+1.81%) |
Dec 03, 2021 | 7.230 | 7.230 | 7.120 | 7.180 | 25,969 | -0.06(-0.83%) |
Dec 02, 2021 | 7.200 | 7.270 | 7.100 | 7.240 | 44,928 | +0.17(+2.40%) |
Dec 01, 2021 | 7.250 | 7.260 | 7.070 | 7.070 | 38,781 | +0.10(+1.43%) |
Nov 30, 2021 | 7.090 | 7.090 | 6.960 | 6.970 | 73,303 | -0.07(-0.99%) |
Nov 29, 2021 | 7.150 | 7.150 | 6.995 | 7.040 | 18,258 | -0.14(-1.95%) |
Nov 26, 2021 | 7.173 | 7.195 | 7.120 | 7.180 | 11,581 | -0.34(-4.52%) |
Nov 24, 2021 | 7.460 | 7.525 | 7.460 | 7.520 | 16,464 | -0.09(-1.18%) |
Nov 23, 2021 | 7.610 | 7.681 | 7.571 | 7.610 | 11,769 | +0.10(+1.33%) |
Nov 22, 2021 | 7.460 | 7.580 | 7.440 | 7.510 | 29,019 | -0.02(-0.27%) |
Nov 19, 2021 | 7.640 | 7.640 | 7.510 | 7.530 | 305,984 | -0.44(-5.50%) |
Nov 18, 2021 | 8.030 | 7.980 | 7.950 | 7.969 | 5,749 | -0.14(-1.74%) |
Nov 17, 2021 | 8.127 | 8.160 | 8.070 | 8.110 | 388,499 | +0.16(+2.01%) |
Nov 16, 2021 | 8.060 | 8.070 | 7.950 | 7.950 | 25,286 | -0.14(-1.73%) |
Nov 15, 2021 | 8.060 | 8.100 | 8.060 | 8.090 | 44,737 | +0.09(+1.12%) |
Nov 12, 2021 | 7.973 | 8.017 | 7.960 | 8.000 | 16,182 | -0.16(-1.91%) |
Nov 11, 2021 | 8.110 | 8.170 | 8.110 | 8.156 | 10,727 | +0.21(+2.59%) |
Nov 10, 2021 | 7.970 | 7.950 | 7.950 | 8,481 | +0.12(+1.57%) | |
Nov 09, 2021 | 7.830 | 7.830 | 7.770 | 7.827 | 11,308 | -0.12(-1.55%) |
Nov 08, 2021 | 7.980 | 7.980 | 7.880 | 7.950 | 21,209 | +0.15(+1.92%) |
Nov 05, 2021 | 7.830 | 7.890 | 7.774 | 7.800 | 19,083 | +0.22(+2.97%) |
Nov 04, 2021 | 7.810 | 7.810 | 7.575 | 7.575 | 3,290 | +0.04(+0.60%) |
Nov 03, 2021 | 7.431 | 7.570 | 7.431 | 7.530 | 25,896 | +0.04(+0.53%) |
Nov 02, 2021 | 7.460 | 7.490 | 7.446 | 7.490 | 27,661 | +0.02(+0.27%) |