Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.584 | 5.737 | 5.504 | 5.737 | 666,218 | +0.12(+2.15%) |
Nov 29, 2022 | 5.601 | 5.657 | 5.592 | 5.617 | 425,596 | +0.01(+0.14%) |
Nov 28, 2022 | 5.673 | 5.697 | 5.592 | 5.609 | 662,915 | -0.08(-1.41%) |
Nov 25, 2022 | 5.665 | 5.753 | 5.665 | 5.689 | 204,744 | +0.02(+0.28%) |
Nov 23, 2022 | 5.665 | 5.748 | 5.649 | 5.673 | 445,160 | -0.02(-0.42%) |
Nov 22, 2022 | 5.705 | 5.826 | 5.633 | 5.697 | 640,754 | +0.02(+0.28%) |
Nov 21, 2022 | 5.633 | 5.693 | 5.625 | 5.681 | 445,002 | +0.02(+0.43%) |
Nov 18, 2022 | 5.705 | 5.729 | 5.617 | 5.657 | 601,111 | +0.08(+1.44%) |
Nov 17, 2022 | 5.544 | 5.641 | 5.480 | 5.576 | 954,045 | -0.05(-0.86%) |
Nov 16, 2022 | 5.801 | 5.801 | 5.601 | 5.625 | 896,540 | -0.18(-3.05%) |
Nov 15, 2022 | 5.906 | 5.954 | 5.737 | 5.801 | 787,885 | +0.01(+0.14%) |
Nov 14, 2022 | 5.866 | 5.898 | 5.777 | 5.793 | 565,477 | -0.11(-1.90%) |
Nov 11, 2022 | 5.842 | 5.990 | 5.817 | 5.906 | 719,483 | +0.08(+1.38%) |
Nov 10, 2022 | 5.866 | 5.970 | 5.753 | 5.826 | 823,231 | +0.31(+5.53%) |
Nov 09, 2022 | 5.544 | 5.665 | 5.480 | 5.520 | 957,232 | -0.10(-1.72%) |
Nov 08, 2022 | 5.657 | 5.673 | 5.540 | 5.617 | 756,624 | -0.04(-0.71%) |
Nov 07, 2022 | 5.713 | 5.801 | 5.544 | 5.657 | 867,544 | -0.05(-0.85%) |
Nov 04, 2022 | 5.617 | 5.753 | 5.552 | 5.705 | 826,886 | +0.18(+3.35%) |
Nov 03, 2022 | 5.858 | 5.874 | 5.400 | 5.520 | 993,120 | -0.48(-8.03%) |
Nov 02, 2022 | 6.171 | 5.986 | 6.002 | 860,151 | -0.22(-3.49%) | |
Nov 01, 2022 | 6.259 | 6.259 | 6.107 | 6.219 | 555,569 | +0.05(+0.78%) |
Oct 31, 2022 | 6.203 | 6.279 | 6.147 | 6.171 | 639,637 | -0.07(-1.16%) |
Oct 28, 2022 | 6.067 | 6.275 | 6.034 | 6.243 | 641,054 | +0.18(+2.91%) |
Oct 27, 2022 | 6.123 | 6.275 | 6.051 | 6.067 | 589,543 | +0.03(+0.53%) |
Oct 26, 2022 | 6.018 | 6.103 | 5.970 | 6.034 | 605,893 | +0.03(+0.54%) |
Oct 25, 2022 | 5.705 | 6.018 | 5.697 | 6.002 | 652,674 | +0.30(+5.21%) |
Oct 24, 2022 | 5.705 | 5.749 | 5.641 | 5.705 | 499,837 | +0.04(+0.71%) |
Oct 21, 2022 | 5.649 | 5.673 | 5.552 | 5.665 | 462,548 | +0.04(+0.71%) |
Oct 20, 2022 | 5.649 | 5.721 | 5.601 | 5.625 | 473,712 | -0.02(-0.43%) |
Oct 19, 2022 | 5.601 | 5.681 | 5.528 | 5.649 | 490,184 | -0.02(-0.28%) |
Oct 18, 2022 | 5.745 | 5.834 | 5.625 | 5.665 | 562,467 | +0.05(+0.86%) |
Oct 17, 2022 | 5.584 | 5.713 | 5.548 | 5.617 | 681,873 | +0.16(+2.95%) |
Oct 14, 2022 | 5.617 | 5.745 | 5.440 | 5.456 | 775,449 | -0.09(-1.59%) |
Oct 13, 2022 | 5.303 | 5.560 | 5.179 | 5.544 | 1,131,393 | +0.22(+4.23%) |
Oct 12, 2022 | 5.400 | 5.408 | 5.167 | 5.319 | 1,326,051 | +0.02(+0.30%) |
Oct 11, 2022 | 5.054 | 5.303 | 4.982 | 5.303 | 1,293,655 | +0.25(+4.93%) |
Oct 10, 2022 | 5.215 | 5.295 | 5.050 | 5.054 | 748,628 | -0.12(-2.33%) |
Oct 07, 2022 | 5.199 | 5.311 | 5.110 | 5.175 | 1,211,365 | -0.09(-1.68%) |
Oct 06, 2022 | 5.351 | 5.416 | 5.223 | 5.263 | 1,100,621 | -0.14(-2.67%) |
Oct 05, 2022 | 5.432 | 5.480 | 5.217 | 5.408 | 806,230 | -0.18(-3.30%) |
Oct 04, 2022 | 5.295 | 5.601 | 5.295 | 5.592 | 1,252,716 | +0.43(+8.41%) |
Oct 03, 2022 | 5.175 | 5.223 | 4.926 | 5.159 | 1,072,043 | +0.09(+1.74%) |
Sep 30, 2022 | 5.143 | 5.255 | 5.070 | 5.070 | 831,158 | -0.06(-1.10%) |
Sep 29, 2022 | 5.335 | 5.367 | 5.006 | 5.126 | 1,232,992 | -0.26(-4.78%) |
Sep 28, 2022 | 5.345 | 5.446 | 5.298 | 5.384 | 668,518 | +0.09(+1.77%) |
Sep 27, 2022 | 5.423 | 5.462 | 5.228 | 5.290 | 1,027,894 | -0.04(-0.73%) |
Sep 26, 2022 | 5.742 | 5.809 | 5.282 | 5.329 | 1,237,140 | -0.47(-8.08%) |
Sep 23, 2022 | 5.984 | 5.984 | 5.715 | 5.797 | 753,029 | -0.27(-4.38%) |
Sep 22, 2022 | 6.250 | 6.265 | 5.988 | 6.062 | 782,217 | -0.20(-3.24%) |
Sep 21, 2022 | 6.421 | 6.421 | 6.254 | 6.265 | 679,822 | -0.08(-1.23%) |
Sep 20, 2022 | 6.390 | 6.445 | 6.300 | 6.343 | 1,161,350 | -0.09(-1.45%) |
Sep 19, 2022 | 6.351 | 6.476 | 6.351 | 6.437 | 1,325,231 | +0.02(+0.36%) |
Sep 16, 2022 | 6.289 | 6.460 | 6.250 | 6.413 | 2,814,888 | +0.05(+0.86%) |
Sep 15, 2022 | 6.570 | 6.677 | 6.343 | 6.359 | 1,639,096 | -0.25(-3.78%) |
Sep 14, 2022 | 6.554 | 6.687 | 6.546 | 6.609 | 1,556,269 | +0.05(+0.83%) |
Sep 13, 2022 | 6.718 | 6.757 | 6.519 | 6.554 | 855,791 | -0.31(-4.55%) |
Sep 12, 2022 | 6.671 | 6.882 | 6.671 | 6.866 | 954,258 | +0.28(+4.27%) |
Sep 09, 2022 | 6.437 | 6.585 | 6.429 | 6.585 | 617,096 | +0.18(+2.80%) |
Sep 08, 2022 | 6.492 | 6.499 | 6.343 | 6.406 | 590,260 | -0.19(-2.84%) |
Sep 07, 2022 | 6.499 | 6.609 | 6.499 | 6.593 | 631,321 | +0.05(+0.84%) |
Sep 06, 2022 | 6.593 | 6.687 | 6.476 | 6.538 | 793,112 | -0.02(-0.24%) |
Sep 02, 2022 | 6.593 | 6.710 | 6.515 | 6.554 | 616,167 | +0.05(+0.72%) |
Sep 01, 2022 | 6.538 | 6.609 | 6.456 | 6.507 | 863,660 | -0.05(-0.71%) |
Aug 31, 2022 | 6.694 | 6.779 | 6.546 | 6.554 | 1,571,658 | -0.11(-1.64%) |
Aug 30, 2022 | 6.866 | 6.913 | 6.663 | 6.663 | 1,175,125 | -0.16(-2.40%) |
Aug 29, 2022 | 6.772 | 6.889 | 6.749 | 6.827 | 358,466 | -0.01(-0.11%) |
Aug 26, 2022 | 6.983 | 6.983 | 6.835 | 6.835 | 441,306 | -0.14(-2.01%) |
Aug 25, 2022 | 6.913 | 6.987 | 6.882 | 6.975 | 363,339 | +0.07(+1.02%) |
Aug 24, 2022 | 6.889 | 6.913 | 6.862 | 6.905 | 336,695 | +0.02(+0.34%) |
Aug 23, 2022 | 6.874 | 6.944 | 6.858 | 6.882 | 460,430 | +0.07(+1.03%) |
Aug 22, 2022 | 6.874 | 6.909 | 6.772 | 6.811 | 430,143 | -0.16(-2.35%) |
Aug 19, 2022 | 7.022 | 7.022 | 6.928 | 6.975 | 458,022 | -0.09(-1.22%) |
Aug 18, 2022 | 7.084 | 7.155 | 7.045 | 7.061 | 487,245 | -0.02(-0.33%) |
Aug 17, 2022 | 7.202 | 7.209 | 7.045 | 7.084 | 603,567 | -0.20(-2.78%) |
Aug 16, 2022 | 7.217 | 7.373 | 7.186 | 7.287 | 556,760 | +0.00(+0.00%) |
Aug 15, 2022 | 7.139 | 7.295 | 7.088 | 7.287 | 600,325 | +0.13(+1.85%) |
Aug 12, 2022 | 6.975 | 7.155 | 6.944 | 7.155 | 656,334 | +0.27(+3.85%) |
Aug 11, 2022 | 6.905 | 6.983 | 6.882 | 6.889 | 451,847 | -0.01(-0.11%) |
Aug 10, 2022 | 6.944 | 6.967 | 6.867 | 6.897 | 337,938 | +0.04(+0.57%) |
Aug 09, 2022 | 6.944 | 6.944 | 6.788 | 6.858 | 346,685 | -0.08(-1.12%) |
Aug 08, 2022 | 6.905 | 7.006 | 6.866 | 6.936 | 818,468 | +0.10(+1.48%) |
Aug 05, 2022 | 6.733 | 6.897 | 6.726 | 6.835 | 463,177 | +0.03(+0.46%) |
Aug 04, 2022 | 6.749 | 6.811 | 6.722 | 6.804 | 596,367 | +0.08(+1.16%) |
Aug 03, 2022 | 6.749 | 6.854 | 6.609 | 6.726 | 686,735 | -0.02(-0.23%) |
Aug 02, 2022 | 6.905 | 6.921 | 6.733 | 6.741 | 400,022 | -0.17(-2.48%) |
Aug 01, 2022 | 6.874 | 7.014 | 6.827 | 6.913 | 465,233 | +0.02(+0.23%) |
Jul 29, 2022 | 6.944 | 6.999 | 6.889 | 6.897 | 399,982 | -0.05(-0.67%) |
Jul 28, 2022 | 6.780 | 6.944 | 6.780 | 6.944 | 508,775 | +0.16(+2.42%) |
Jul 27, 2022 | 6.640 | 6.804 | 6.593 | 6.780 | 644,183 | +0.21(+3.21%) |
Jul 26, 2022 | 6.515 | 6.577 | 6.499 | 6.570 | 428,459 | +0.05(+0.72%) |
Jul 25, 2022 | 6.468 | 6.523 | 6.429 | 6.523 | 338,442 | +0.08(+1.21%) |
Jul 22, 2022 | 6.507 | 6.546 | 6.382 | 6.445 | 383,614 | -0.02(-0.36%) |
Jul 21, 2022 | 6.335 | 6.468 | 6.281 | 6.468 | 420,801 | +0.06(+0.97%) |
Jul 20, 2022 | 6.328 | 6.417 | 6.265 | 6.406 | 408,947 | +0.12(+1.86%) |
Jul 19, 2022 | 6.148 | 6.335 | 6.148 | 6.289 | 468,139 | +0.23(+3.73%) |
Jul 18, 2022 | 6.047 | 6.176 | 5.945 | 6.062 | 712,119 | +0.03(+0.52%) |
Jul 15, 2022 | 5.945 | 6.055 | 5.797 | 6.031 | 630,346 | +0.23(+3.90%) |
Jul 14, 2022 | 5.766 | 5.828 | 5.728 | 5.805 | 523,240 | -0.09(-1.59%) |
Jul 13, 2022 | 5.813 | 5.945 | 5.797 | 5.899 | 783,823 | +0.02(+0.40%) |
Jul 12, 2022 | 5.891 | 5.992 | 5.809 | 5.875 | 556,107 | -0.02(-0.26%) |
Jul 11, 2022 | 5.938 | 5.969 | 5.860 | 5.891 | 937,751 | -0.09(-1.44%) |
Jul 08, 2022 | 5.938 | 5.992 | 5.875 | 5.977 | 492,975 | +0.02(+0.26%) |
Jul 07, 2022 | 5.938 | 6.055 | 5.938 | 5.961 | 593,895 | +0.05(+0.92%) |
Jul 06, 2022 | 5.992 | 6.094 | 5.883 | 5.906 | 726,957 | -0.12(-1.94%) |
Jul 05, 2022 | 5.992 | 6.023 | 5.852 | 6.023 | 835,185 | -0.02(-0.39%) |
Jul 01, 2022 | 5.867 | 6.062 | 5.860 | 6.047 | 570,234 | +0.16(+2.65%) |
Jun 30, 2022 | 5.867 | 5.922 | 5.781 | 5.891 | 747,819 | -0.08(-1.31%) |
Jun 29, 2022 | 6.055 | 6.082 | 5.938 | 5.969 | 550,066 | -0.12(-2.05%) |
Jun 28, 2022 | 6.269 | 6.322 | 6.086 | 6.094 | 567,583 | -0.12(-1.96%) |
Jun 27, 2022 | 6.269 | 6.345 | 6.192 | 6.215 | 635,630 | -0.02(-0.37%) |
Jun 24, 2022 | 6.154 | 6.390 | 6.154 | 6.238 | 3,067,680 | +0.13(+2.12%) |
Jun 23, 2022 | 6.033 | 6.170 | 6.010 | 6.109 | 810,081 | +0.04(+0.63%) |
Jun 22, 2022 | 5.964 | 6.132 | 5.964 | 6.071 | 1,639,022 | +0.04(+0.63%) |
Jun 21, 2022 | 5.987 | 6.162 | 5.957 | 6.033 | 1,902,877 | +0.18(+3.12%) |
Jun 17, 2022 | 5.515 | 5.903 | 5.508 | 5.850 | 3,283,363 | +0.41(+7.55%) |
Jun 16, 2022 | 5.660 | 5.660 | 5.394 | 5.439 | 2,712,036 | -0.26(-4.54%) |
Jun 15, 2022 | 5.827 | 5.827 | 5.607 | 5.698 | 2,557,492 | -0.05(-0.79%) |
Jun 14, 2022 | 5.865 | 5.896 | 5.637 | 5.744 | 1,402,632 | -0.11(-1.95%) |
Jun 13, 2022 | 6.413 | 6.413 | 5.820 | 5.858 | 1,402,279 | -0.66(-10.15%) |
Jun 10, 2022 | 6.573 | 6.603 | 6.482 | 6.520 | 741,049 | -0.13(-1.95%) |
Jun 09, 2022 | 6.649 | 6.767 | 6.573 | 6.649 | 1,081,326 | -0.03(-0.46%) |
Jun 08, 2022 | 6.877 | 6.877 | 6.641 | 6.679 | 585,201 | -0.20(-2.88%) |
Jun 07, 2022 | 6.771 | 6.877 | 6.733 | 6.877 | 774,436 | +0.07(+1.01%) |
Jun 06, 2022 | 6.778 | 6.870 | 6.725 | 6.809 | 804,759 | +0.03(+0.45%) |
Jun 03, 2022 | 6.809 | 6.854 | 6.748 | 6.778 | 580,156 | -0.08(-1.11%) |
Jun 02, 2022 | 6.870 | 6.900 | 6.793 | 6.854 | 648,259 | +0.01(+0.11%) |
Jun 01, 2022 | 6.786 | 6.870 | 6.634 | 6.847 | 1,074,695 | +0.08(+1.24%) |
May 31, 2022 | 6.687 | 6.771 | 6.634 | 6.763 | 2,046,153 | +0.01(+0.11%) |
May 27, 2022 | 6.657 | 6.755 | 6.634 | 6.755 | 488,397 | +0.11(+1.60%) |
May 26, 2022 | 6.550 | 6.752 | 6.542 | 6.649 | 678,031 | +0.17(+2.70%) |
May 25, 2022 | 6.390 | 6.535 | 6.390 | 6.474 | 1,302,133 | +0.04(+0.59%) |
May 24, 2022 | 6.367 | 6.436 | 6.269 | 6.436 | 1,123,661 | +0.06(+0.95%) |
May 23, 2022 | 6.215 | 6.428 | 6.215 | 6.375 | 1,413,647 | +0.25(+4.10%) |
May 20, 2022 | 6.147 | 6.219 | 6.014 | 6.124 | 1,206,995 | +0.03(+0.50%) |
May 19, 2022 | 6.162 | 6.238 | 6.086 | 6.094 | 1,243,149 | -0.14(-2.32%) |
May 18, 2022 | 6.390 | 6.451 | 6.192 | 6.238 | 834,085 | -0.21(-3.19%) |
May 17, 2022 | 6.451 | 6.527 | 6.428 | 6.444 | 1,365,325 | +0.03(+0.47%) |
May 16, 2022 | 6.307 | 6.474 | 6.276 | 6.413 | 1,165,968 | +0.08(+1.32%) |
May 13, 2022 | 6.284 | 6.375 | 6.215 | 6.329 | 1,908,481 | +0.06(+0.97%) |
May 12, 2022 | 6.177 | 6.295 | 6.154 | 6.269 | 1,755,256 | +0.05(+0.73%) |
May 11, 2022 | 6.337 | 6.421 | 6.200 | 6.223 | 1,395,160 | -0.15(-2.39%) |
May 10, 2022 | 6.383 | 6.649 | 6.280 | 6.375 | 1,850,626 | +0.30(+5.01%) |
May 09, 2022 | 6.185 | 6.246 | 6.002 | 6.071 | 1,067,361 | -0.05(-0.87%) |
May 06, 2022 | 6.071 | 6.204 | 5.945 | 6.124 | 1,081,220 | +0.01(+0.12%) |
May 05, 2022 | 6.375 | 6.390 | 6.059 | 6.116 | 1,292,190 | -0.30(-4.74%) |
May 04, 2022 | 6.421 | 6.459 | 6.299 | 6.421 | 1,121,037 | +0.00(+0.00%) |
May 03, 2022 | 6.451 | 6.504 | 6.295 | 6.421 | 896,555 | +0.06(+0.96%) |
May 02, 2022 | 6.466 | 6.520 | 6.215 | 6.360 | 1,339,897 | -0.11(-1.65%) |
Apr 29, 2022 | 6.702 | 6.740 | 6.466 | 6.466 | 741,279 | -0.25(-3.74%) |
Apr 28, 2022 | 6.573 | 6.733 | 6.504 | 6.717 | 963,065 | +0.21(+3.27%) |
Apr 27, 2022 | 6.482 | 6.584 | 6.436 | 6.504 | 938,860 | +0.05(+0.83%) |
Apr 26, 2022 | 6.542 | 6.603 | 6.451 | 6.451 | 993,715 | -0.13(-1.97%) |
Apr 25, 2022 | 6.542 | 6.596 | 6.459 | 6.580 | 1,611,043 | +0.03(+0.46%) |
Apr 22, 2022 | 6.717 | 6.740 | 6.542 | 6.550 | 1,238,996 | -0.18(-2.71%) |
Apr 21, 2022 | 6.816 | 6.946 | 6.733 | 6.733 | 736,823 | -0.05(-0.78%) |
Apr 20, 2022 | 6.641 | 6.862 | 6.580 | 6.786 | 1,003,583 | +0.23(+3.48%) |
Apr 19, 2022 | 6.892 | 6.920 | 6.542 | 6.558 | 935,095 | -0.32(-4.65%) |
Apr 18, 2022 | 6.961 | 6.999 | 6.824 | 6.877 | 749,458 | -0.06(-0.88%) |
Apr 14, 2022 | 6.915 | 7.010 | 6.885 | 6.938 | 458,360 | +0.02(+0.33%) |
Apr 13, 2022 | 6.839 | 6.976 | 6.786 | 6.915 | 785,052 | +0.10(+1.45%) |
Apr 12, 2022 | 6.824 | 6.908 | 6.778 | 6.816 | 736,225 | +0.02(+0.22%) |
Apr 11, 2022 | 6.778 | 6.839 | 6.740 | 6.801 | 747,126 | +0.05(+0.79%) |
Apr 08, 2022 | 6.763 | 6.843 | 6.664 | 6.748 | 605,339 | -0.03(-0.45%) |
Apr 07, 2022 | 6.915 | 6.991 | 6.742 | 6.778 | 822,737 | -0.11(-1.55%) |
Apr 06, 2022 | 6.847 | 6.937 | 6.786 | 6.885 | 858,389 | +0.02(+0.22%) |
Apr 05, 2022 | 6.991 | 7.067 | 6.847 | 6.870 | 987,859 | -0.15(-2.17%) |
Apr 04, 2022 | 7.121 | 7.121 | 6.892 | 7.022 | 678,531 | -0.05(-0.65%) |
Apr 01, 2022 | 7.006 | 7.098 | 6.946 | 7.067 | 897,092 | +0.03(+0.43%) |
Mar 31, 2022 | 7.060 | 7.280 | 7.022 | 7.037 | 1,331,270 | -0.03(-0.43%) |
Mar 30, 2022 | 7.067 | 7.140 | 7.022 | 7.067 | 505,747 | -0.03(-0.43%) |
Mar 29, 2022 | 7.120 | 7.180 | 7.023 | 7.098 | 1,338,777 | +0.06(+0.85%) |
Mar 28, 2022 | 7.008 | 7.157 | 6.919 | 7.038 | 2,357,968 | +0.06(+0.85%) |
Mar 25, 2022 | 6.814 | 6.993 | 6.805 | 6.978 | 769,512 | +0.15(+2.18%) |
Mar 24, 2022 | 6.792 | 6.848 | 6.747 | 6.829 | 541,328 | +0.04(+0.55%) |
Mar 23, 2022 | 6.896 | 6.971 | 6.792 | 6.792 | 871,946 | -0.16(-2.25%) |
Mar 22, 2022 | 6.889 | 6.993 | 6.889 | 6.949 | 756,254 | +0.07(+0.98%) |
Mar 21, 2022 | 6.971 | 7.016 | 6.829 | 6.882 | 508,195 | -0.05(-0.75%) |
Mar 18, 2022 | 6.867 | 6.997 | 6.814 | 6.934 | 1,236,358 | +0.06(+0.87%) |
Mar 17, 2022 | 6.673 | 6.874 | 6.658 | 6.874 | 544,648 | +0.14(+2.10%) |
Mar 16, 2022 | 6.606 | 6.747 | 6.598 | 6.732 | 1,560,558 | +0.19(+2.85%) |
Mar 15, 2022 | 6.561 | 6.621 | 6.457 | 6.546 | 856,359 | +0.10(+1.50%) |
Mar 14, 2022 | 6.583 | 6.598 | 6.389 | 6.449 | 465,263 | -0.13(-1.93%) |
Mar 11, 2022 | 6.628 | 6.732 | 6.494 | 6.576 | 400,471 | -0.03(-0.45%) |
Mar 10, 2022 | 6.471 | 6.613 | 6.606 | 513,364 | +0.02(+0.34%) | |
Mar 09, 2022 | 6.561 | 6.628 | 6.535 | 6.583 | 795,629 | +0.12(+1.85%) |
Mar 08, 2022 | 6.367 | 6.554 | 6.345 | 6.464 | 970,040 | +0.10(+1.64%) |
Mar 07, 2022 | 6.471 | 6.531 | 6.360 | 6.360 | 598,227 | -0.11(-1.73%) |
Mar 04, 2022 | 6.531 | 6.587 | 6.438 | 6.471 | 478,263 | -0.15(-2.25%) |
Mar 03, 2022 | 6.673 | 6.673 | 6.561 | 6.621 | 515,172 | -0.03(-0.45%) |
Mar 02, 2022 | 6.479 | 6.665 | 6.464 | 6.650 | 734,991 | +0.19(+2.88%) |
Mar 01, 2022 | 6.546 | 6.583 | 6.367 | 6.464 | 622,477 | -0.14(-2.14%) |
Feb 28, 2022 | 6.561 | 6.636 | 6.486 | 6.606 | 853,083 | -0.04(-0.56%) |
Feb 25, 2022 | 6.598 | 6.643 | 6.490 | 6.643 | 845,502 | +0.07(+1.02%) |
Feb 24, 2022 | 6.345 | 6.628 | 6.203 | 6.576 | 1,093,240 | +0.16(+2.44%) |
Feb 23, 2022 | 6.576 | 6.590 | 6.352 | 6.419 | 1,032,367 | -0.11(-1.71%) |
Feb 22, 2022 | 6.703 | 6.755 | 6.445 | 6.531 | 1,017,275 | -0.17(-2.56%) |
Feb 18, 2022 | 6.703 | 0 | -0.07(-1.10%) | |||
Feb 17, 2022 | 6.859 | 6.900 | 6.718 | 6.777 | 397,592 | -0.13(-1.94%) |
Feb 16, 2022 | 6.837 | 6.934 | 6.837 | 6.911 | 325,019 | +0.10(+1.53%) |
Feb 15, 2022 | 6.785 | 6.882 | 6.785 | 6.807 | 363,379 | +0.10(+1.44%) |
Feb 14, 2022 | 6.770 | 6.829 | 6.695 | 6.710 | 1,368,258 | -0.05(-0.77%) |
Feb 11, 2022 | 6.740 | 6.800 | 6.688 | 6.762 | 658,006 | +0.04(+0.55%) |
Feb 10, 2022 | 6.800 | 6.904 | 6.703 | 6.725 | 565,058 | -0.16(-2.28%) |
Feb 09, 2022 | 6.852 | 6.889 | 6.814 | 6.882 | 738,280 | +0.06(+0.87%) |
Feb 08, 2022 | 6.785 | 6.844 | 6.755 | 6.822 | 830,595 | +0.07(+1.11%) |
Feb 07, 2022 | 6.740 | 6.859 | 6.714 | 6.747 | 808,752 | +0.01(+0.11%) |
Feb 04, 2022 | 6.740 | 6.785 | 6.658 | 6.740 | 756,305 | -0.02(-0.33%) |
Feb 03, 2022 | 6.882 | 6.755 | 6.762 | 1,191,668 | -0.13(-1.84%) | |
Feb 02, 2022 | 6.971 | 7.008 | 6.807 | 6.889 | 685,431 | -0.08(-1.18%) |
Feb 01, 2022 | 6.993 | 7.031 | 6.837 | 6.971 | 588,971 | -0.03(-0.43%) |
Jan 31, 2022 | 6.911 | 7.016 | 6.867 | 7.001 | 489,036 | +0.04(+0.54%) |
Jan 28, 2022 | 6.785 | 6.971 | 6.658 | 6.964 | 770,455 | +0.14(+2.08%) |
Jan 27, 2022 | 7.001 | 7.038 | 6.747 | 6.822 | 911,590 | -0.14(-2.03%) |
Jan 26, 2022 | 7.060 | 7.187 | 6.941 | 6.964 | 718,672 | -0.01(-0.11%) |
Jan 25, 2022 | 6.814 | 7.046 | 6.747 | 6.971 | 745,591 | +0.11(+1.63%) |
Jan 24, 2022 | 6.807 | 6.874 | 6.539 | 6.859 | 954,671 | +0.01(+0.22%) |
Jan 21, 2022 | 6.882 | 6.971 | 6.800 | 6.844 | 982,236 | -0.07(-0.97%) |
Jan 20, 2022 | 7.150 | 7.210 | 6.911 | 6.911 | 734,296 | -0.25(-3.54%) |
Jan 19, 2022 | 7.374 | 7.374 | 7.165 | 7.165 | 589,982 | -0.18(-2.44%) |
Jan 18, 2022 | 7.485 | 7.560 | 7.344 | 7.344 | 414,002 | -0.21(-2.76%) |
Jan 14, 2022 | 7.553 | 0 | -0.07(-0.88%) | |||
Jan 13, 2022 | 7.530 | 7.739 | 7.526 | 7.620 | 322,834 | +0.13(+1.69%) |
Jan 12, 2022 | 7.478 | 7.635 | 7.471 | 7.493 | 668,334 | +0.04(+0.50%) |
Jan 11, 2022 | 7.418 | 7.493 | 7.359 | 7.456 | 614,274 | +0.09(+1.21%) |
Jan 10, 2022 | 7.515 | 7.567 | 7.344 | 7.366 | 517,280 | -0.15(-1.98%) |
Jan 07, 2022 | 7.493 | 7.545 | 7.448 | 7.515 | 449,276 | +0.03(+0.40%) |
Jan 06, 2022 | 7.456 | 7.508 | 7.426 | 7.485 | 519,357 | +0.01(+0.20%) |
Jan 05, 2022 | 7.567 | 7.642 | 7.456 | 7.471 | 560,112 | -0.08(-1.09%) |
Jan 04, 2022 | 7.560 | 7.739 | 7.530 | 7.553 | 1,050,391 | +0.04(+0.50%) |
Jan 03, 2022 | 7.717 | 7.769 | 7.433 | 7.515 | 993,956 | -0.13(-1.75%) |
Dec 31, 2021 | 7.359 | 7.657 | 7.336 | 7.649 | 1,199,124 | +0.31(+4.16%) |
Dec 30, 2021 | 7.090 | 7.396 | 7.090 | 7.344 | 1,445,576 | +0.27(+3.79%) |
Dec 29, 2021 | 7.068 | 7.119 | 7.002 | 7.075 | 421,843 | +0.01(+0.21%) |
Dec 28, 2021 | 7.149 | 7.222 | 7.053 | 7.061 | 543,156 | -0.09(-1.23%) |
Dec 27, 2021 | 7.134 | 7.163 | 7.024 | 7.149 | 600,626 | +0.01(+0.21%) |
Dec 23, 2021 | 7.214 | 7.368 | 7.112 | 7.134 | 686,893 | -0.02(-0.31%) |
Dec 22, 2021 | 7.032 | 7.194 | 6.977 | 7.156 | 1,414,271 | +0.15(+2.09%) |
Dec 21, 2021 | 6.841 | 7.127 | 6.841 | 7.010 | 1,022,641 | +0.24(+3.57%) |
Dec 20, 2021 | 6.688 | 6.797 | 6.563 | 6.768 | 1,101,858 | -0.04(-0.54%) |
Dec 17, 2021 | 6.856 | 6.958 | 6.739 | 6.805 | 1,426,069 | -0.04(-0.53%) |
Dec 16, 2021 | 6.863 | 7.032 | 6.805 | 6.841 | 1,086,376 | -0.02(-0.32%) |
Dec 15, 2021 | 6.841 | 6.907 | 6.607 | 6.863 | 1,074,864 | +0.09(+1.30%) |
Dec 14, 2021 | 6.863 | 6.966 | 6.739 | 6.775 | 1,521,187 | -0.09(-1.28%) |
Dec 13, 2021 | 6.988 | 7.032 | 6.819 | 6.863 | 1,441,628 | -0.10(-1.37%) |
Dec 10, 2021 | 7.149 | 7.156 | 6.914 | 6.958 | 618,184 | -0.14(-1.96%) |
Dec 09, 2021 | 6.980 | 7.141 | 6.958 | 7.097 | 517,380 | +0.04(+0.52%) |
Dec 08, 2021 | 7.105 | 7.222 | 7.061 | 7.061 | 395,516 | -0.06(-0.82%) |
Dec 07, 2021 | 7.258 | 7.324 | 7.097 | 7.119 | 518,904 | -0.02(-0.31%) |
Dec 06, 2021 | 7.119 | 7.222 | 7.086 | 7.141 | 709,311 | +0.10(+1.46%) |
Dec 03, 2021 | 7.163 | 7.214 | 7.010 | 7.039 | 696,698 | -0.11(-1.54%) |
Dec 02, 2021 | 6.878 | 7.185 | 6.790 | 7.149 | 866,976 | +0.31(+4.49%) |