Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.935 | 7.960 | 7.564 | 7.900 | 857,830 | +0.00(+0.00%) |
Nov 29, 2022 | 7.737 | 7.969 | 7.651 | 7.900 | 898,337 | +0.16(+2.11%) |
Nov 28, 2022 | 7.573 | 7.801 | 7.487 | 7.737 | 1,145,219 | +0.15(+2.04%) |
Nov 25, 2022 | 7.805 | 7.848 | 7.573 | 7.582 | 645,474 | -0.30(-3.82%) |
Nov 23, 2022 | 7.986 | 8.150 | 7.780 | 7.883 | 800,208 | -0.16(-2.03%) |
Nov 22, 2022 | 7.883 | 8.089 | 7.762 | 8.046 | 899,900 | +0.19(+2.41%) |
Nov 21, 2022 | 7.814 | 7.995 | 7.797 | 7.857 | 1,113,353 | +0.01(+0.11%) |
Nov 18, 2022 | 8.089 | 8.167 | 7.793 | 7.848 | 1,569,713 | -0.09(-1.08%) |
Nov 17, 2022 | 7.892 | 8.132 | 7.728 | 7.935 | 1,362,946 | -0.09(-1.18%) |
Nov 16, 2022 | 8.124 | 8.201 | 7.745 | 8.029 | 1,639,755 | -0.09(-1.17%) |
Nov 15, 2022 | 8.494 | 8.787 | 8.072 | 8.124 | 1,854,471 | -0.22(-2.58%) |
Nov 14, 2022 | 8.046 | 8.632 | 8.038 | 8.339 | 1,844,103 | +0.26(+3.19%) |
Nov 11, 2022 | 7.960 | 8.249 | 7.762 | 8.081 | 1,658,342 | +0.10(+1.29%) |
Nov 10, 2022 | 7.719 | 8.055 | 7.676 | 7.978 | 1,643,420 | +0.51(+6.80%) |
Nov 09, 2022 | 8.021 | 8.029 | 7.388 | 7.470 | 2,362,682 | -0.63(-7.76%) |
Nov 08, 2022 | 8.167 | 8.176 | 7.840 | 8.098 | 1,196,575 | -0.06(-0.74%) |
Nov 07, 2022 | 7.823 | 8.210 | 7.573 | 8.158 | 1,924,991 | +0.23(+2.93%) |
Nov 04, 2022 | 7.272 | 7.965 | 7.160 | 7.926 | 2,545,771 | +0.81(+11.37%) |
Nov 03, 2022 | 7.332 | 7.418 | 7.100 | 7.117 | 1,799,018 | -0.26(-3.50%) |
Nov 02, 2022 | 7.986 | 8.046 | 7.362 | 7.375 | 2,651,859 | -0.71(-8.73%) |
Nov 01, 2022 | 7.995 | 8.262 | 7.883 | 8.081 | 1,664,808 | +0.17(+2.18%) |
Oct 31, 2022 | 7.969 | 8.089 | 7.762 | 7.909 | 972,109 | -0.04(-0.54%) |
Oct 28, 2022 | 7.805 | 8.003 | 7.732 | 7.952 | 1,094,608 | +0.18(+2.33%) |
Oct 27, 2022 | 7.840 | 8.051 | 7.762 | 7.771 | 1,007,772 | -0.10(-1.31%) |
Oct 26, 2022 | 7.935 | 8.271 | 7.870 | 7.874 | 1,267,429 | -0.03(-0.44%) |
Oct 25, 2022 | 7.831 | 8.042 | 7.831 | 7.909 | 1,033,557 | +0.07(+0.88%) |
Oct 24, 2022 | 7.711 | 7.840 | 7.401 | 7.840 | 1,194,636 | +0.15(+1.90%) |
Oct 21, 2022 | 7.608 | 7.771 | 7.461 | 7.694 | 1,174,387 | +0.14(+1.82%) |
Oct 20, 2022 | 7.633 | 7.814 | 7.530 | 7.556 | 1,158,889 | -0.10(-1.35%) |
Oct 19, 2022 | 7.952 | 7.952 | 7.564 | 7.659 | 1,257,504 | -0.32(-3.99%) |
Oct 18, 2022 | 8.305 | 8.485 | 7.952 | 7.978 | 1,264,000 | -0.22(-2.63%) |
Oct 17, 2022 | 8.038 | 8.262 | 7.943 | 8.193 | 1,484,729 | +0.26(+3.25%) |
Oct 14, 2022 | 8.064 | 8.167 | 7.840 | 7.935 | 1,011,809 | -0.13(-1.60%) |
Oct 13, 2022 | 7.642 | 8.107 | 7.573 | 8.064 | 1,608,879 | +0.27(+3.42%) |
Oct 12, 2022 | 7.823 | 7.913 | 7.685 | 7.797 | 1,603,969 | -0.05(-0.66%) |
Oct 11, 2022 | 7.831 | 7.987 | 7.651 | 7.848 | 1,524,489 | -0.09(-1.08%) |
Oct 10, 2022 | 7.892 | 8.012 | 7.728 | 7.935 | 1,334,659 | +0.03(+0.44%) |
Oct 07, 2022 | 8.038 | 8.081 | 7.720 | 7.900 | 2,498,141 | -0.20(-2.44%) |
Oct 06, 2022 | 8.115 | 8.408 | 7.986 | 8.098 | 2,162,351 | -0.03(-0.32%) |
Oct 05, 2022 | 8.657 | 8.821 | 8.081 | 8.124 | 2,916,475 | -0.60(-6.90%) |
Oct 04, 2022 | 8.838 | 8.967 | 8.662 | 8.726 | 1,686,867 | +0.02(+0.20%) |
Oct 03, 2022 | 8.933 | 9.019 | 8.657 | 8.709 | 1,589,405 | -0.15(-1.75%) |
Sep 30, 2022 | 8.821 | 9.337 | 8.726 | 8.864 | 1,957,692 | +0.09(+0.98%) |
Sep 29, 2022 | 9.260 | 9.273 | 8.455 | 8.778 | 2,696,735 | -0.33(-3.59%) |
Sep 28, 2022 | 8.795 | 9.204 | 8.838 | 9.105 | 1,932,159 | +0.30(+3.42%) |
Sep 27, 2022 | 8.778 | 9.139 | 8.700 | 8.804 | 2,574,923 | +0.18(+2.10%) |
Sep 26, 2022 | 8.718 | 9.208 | 8.597 | 8.623 | 2,629,442 | -0.22(-2.53%) |
Sep 23, 2022 | 8.907 | 9.036 | 8.563 | 8.847 | 2,467,791 | -0.14(-1.53%) |
Sep 22, 2022 | 9.268 | 9.416 | 8.907 | 8.984 | 2,182,297 | -0.36(-3.87%) |
Sep 21, 2022 | 9.268 | 9.656 | 9.268 | 9.346 | 2,912,077 | -0.04(-0.46%) |
Sep 20, 2022 | 9.638 | 10.02 | 9.371 | 9.389 | 2,670,473 | -0.72(-7.15%) |
Sep 19, 2022 | 10.03 | 10.32 | 9.897 | 10.11 | 2,498,639 | -0.06(-0.59%) |
Sep 16, 2022 | 10.81 | 10.94 | 10.03 | 10.17 | 4,706,394 | -0.78(-7.15%) |
Sep 15, 2022 | 11.08 | 11.26 | 10.83 | 10.96 | 2,658,069 | -0.40(-3.56%) |
Sep 14, 2022 | 11.48 | 11.69 | 11.20 | 11.36 | 2,028,449 | -0.12(-1.05%) |
Sep 13, 2022 | 11.70 | 11.96 | 11.12 | 11.48 | 2,913,091 | -0.43(-3.61%) |
Sep 12, 2022 | 12.02 | 12.38 | 11.55 | 11.91 | 3,465,085 | -0.01(-0.07%) |
Sep 09, 2022 | 11.70 | 12.46 | 11.69 | 11.92 | 4,283,863 | +0.31(+2.67%) |
Sep 08, 2022 | 11.66 | 11.71 | 11.20 | 11.61 | 2,737,109 | -0.16(-1.39%) |
Sep 07, 2022 | 11.54 | 12.04 | 11.47 | 11.77 | 2,242,275 | +0.22(+1.94%) |
Sep 06, 2022 | 12.18 | 12.25 | 11.42 | 11.55 | 4,289,772 | -0.89(-7.13%) |
Sep 02, 2022 | 12.55 | 12.88 | 12.40 | 12.44 | 5,047,361 | +0.17(+1.40%) |
Sep 01, 2022 | 12.81 | 12.81 | 12.10 | 12.26 | 3,467,715 | -0.71(-5.50%) |
Aug 31, 2022 | 13.41 | 13.67 | 12.79 | 12.98 | 3,210,434 | -0.58(-4.25%) |
Aug 30, 2022 | 13.92 | 14.05 | 13.23 | 13.55 | 4,622,620 | -0.24(-1.75%) |
Aug 29, 2022 | 13.31 | 14.29 | 13.30 | 13.80 | 5,263,702 | -0.35(-2.49%) |
Aug 26, 2022 | 15.03 | 15.48 | 14.07 | 14.15 | 7,409,545 | -1.21(-7.90%) |
Aug 25, 2022 | 18.11 | 18.21 | 15.30 | 15.36 | 10,230,829 | -2.75(-15.16%) |
Aug 24, 2022 | 18.30 | 19.15 | 17.85 | 18.11 | 4,365,278 | -0.22(-1.17%) |
Aug 23, 2022 | 18.97 | 19.00 | 17.75 | 18.32 | 6,144,365 | -0.85(-4.44%) |
Aug 22, 2022 | 19.78 | 20.13 | 18.71 | 19.17 | 4,737,463 | -0.84(-4.21%) |
Aug 19, 2022 | 19.66 | 20.78 | 19.10 | 20.02 | 6,852,091 | +0.07(+0.35%) |
Aug 18, 2022 | 20.97 | 21.33 | 19.50 | 19.95 | 7,870,971 | -1.37(-6.42%) |
Aug 17, 2022 | 20.79 | 22.13 | 20.77 | 21.32 | 6,705,891 | +0.39(+1.85%) |
Aug 16, 2022 | 22.43 | 22.46 | 20.25 | 20.93 | 7,936,698 | -1.57(-7.00%) |
Aug 15, 2022 | 21.13 | 23.23 | 20.93 | 22.50 | 10,071,771 | +1.20(+5.66%) |
Aug 12, 2022 | 21.19 | 21.98 | 20.54 | 21.30 | 8,985,542 | -0.03(-0.16%) |
Aug 11, 2022 | 19.57 | 21.75 | 19.22 | 21.33 | 15,116,632 | +1.63(+8.25%) |
Aug 10, 2022 | 19.64 | 19.78 | 18.09 | 19.71 | 10,667,264 | +0.09(+0.48%) |
Aug 09, 2022 | 19.10 | 21.01 | 18.86 | 19.61 | 19,833,156 | +0.52(+2.70%) |
Aug 08, 2022 | 20.59 | 21.00 | 18.28 | 19.10 | 15,720,664 | -0.96(-4.76%) |
Aug 05, 2022 | 16.35 | 20.54 | 16.25 | 20.05 | 36,207,260 | +3.30(+19.67%) |
Aug 04, 2022 | 15.22 | 17.76 | 14.41 | 16.76 | 27,337,134 | +1.02(+6.45%) |
Aug 03, 2022 | 15.68 | 16.44 | 14.96 | 15.74 | 12,137,094 | -0.43(-2.66%) |
Aug 02, 2022 | 15.12 | 16.47 | 14.75 | 16.17 | 16,913,410 | +1.32(+8.86%) |
Aug 01, 2022 | 16.02 | 16.56 | 14.35 | 14.85 | 25,502,524 | +0.06(+0.41%) |
Jul 29, 2022 | 19.09 | 19.54 | 11.53 | 14.79 | 58,723,520 | -4.44(-23.09%) |
Jul 28, 2022 | 15.28 | 19.31 | 15.24 | 19.23 | 43,653,844 | +3.83(+24.86%) |
Jul 27, 2022 | 14.50 | 15.89 | 13.94 | 15.40 | 31,421,092 | +0.40(+2.70%) |
Jul 26, 2022 | 13.04 | 15.34 | 12.97 | 15.00 | 47,253,612 | +1.50(+11.09%) |
Jul 25, 2022 | 12.44 | 14.06 | 11.90 | 13.50 | 69,366,088 | +3.04(+29.03%) |
Jul 22, 2022 | 12.09 | 12.11 | 9.914 | 10.46 | 9,936,501 | -1.74(-14.24%) |
Jul 21, 2022 | 12.38 | 12.80 | 11.97 | 12.20 | 4,874,092 | -0.08(-0.63%) |
Jul 20, 2022 | 12.08 | 12.60 | 11.70 | 12.28 | 5,651,796 | +0.25(+2.07%) |
Jul 19, 2022 | 12.25 | 12.31 | 11.57 | 12.03 | 5,106,142 | +0.02(+0.14%) |
Jul 18, 2022 | 13.19 | 13.59 | 11.72 | 12.01 | 12,814,037 | -0.86(-6.68%) |
Jul 15, 2022 | 11.76 | 12.90 | 11.38 | 12.87 | 8,022,955 | +1.20(+10.32%) |
Jul 14, 2022 | 12.24 | 12.43 | 11.07 | 11.67 | 6,258,134 | -0.84(-6.74%) |
Jul 13, 2022 | 10.97 | 12.91 | 10.97 | 12.51 | 15,317,099 | +1.32(+11.76%) |
Jul 12, 2022 | 10.59 | 11.42 | 10.55 | 11.20 | 4,646,428 | +0.48(+4.50%) |
Jul 11, 2022 | 10.86 | 11.14 | 10.49 | 10.71 | 3,579,897 | -0.21(-1.89%) |
Jul 08, 2022 | 12.38 | 12.48 | 10.71 | 10.92 | 10,134,953 | -1.03(-8.64%) |
Jul 07, 2022 | 11.18 | 12.09 | 10.97 | 11.95 | 5,412,880 | +0.67(+5.95%) |
Jul 06, 2022 | 10.79 | 12.42 | 10.54 | 11.28 | 15,497,955 | +0.28(+2.58%) |
Jul 05, 2022 | 10.89 | 11.10 | 10.34 | 11.00 | 4,342,090 | +0.15(+1.35%) |
Jul 01, 2022 | 10.07 | 11.00 | 9.682 | 10.85 | 8,273,353 | +0.89(+8.89%) |
Jun 30, 2022 | 9.552 | 10.07 | 9.466 | 9.966 | 4,843,119 | +0.37(+3.86%) |
Jun 29, 2022 | 9.363 | 10.30 | 9.165 | 9.595 | 11,429,602 | +0.03(+0.36%) |
Jun 28, 2022 | 9.268 | 9.983 | 9.114 | 9.561 | 5,271,385 | +0.20(+2.11%) |
Jun 27, 2022 | 10.13 | 10.47 | 9.122 | 9.363 | 7,076,463 | -1.86(-16.56%) |
Jun 24, 2022 | 10.89 | 11.34 | 10.35 | 11.22 | 7,056,740 | -0.05(-0.46%) |
Jun 23, 2022 | 10.85 | 11.66 | 10.64 | 11.27 | 17,237,098 | +0.57(+5.31%) |
Jun 22, 2022 | 10.24 | 10.96 | 9.923 | 10.71 | 6,235,445 | +0.50(+4.89%) |
Jun 21, 2022 | 9.836 | 10.62 | 9.630 | 10.21 | 6,539,939 | +0.50(+5.14%) |
Jun 17, 2022 | 9.595 | 9.879 | 9.208 | 9.707 | 4,219,738 | +0.01(+0.09%) |
Jun 16, 2022 | 8.743 | 9.931 | 8.743 | 9.699 | 8,032,187 | +0.80(+8.99%) |
Jun 15, 2022 | 8.830 | 9.105 | 8.494 | 8.898 | 3,475,249 | +0.07(+0.78%) |
Jun 14, 2022 | 8.227 | 9.174 | 8.029 | 8.830 | 7,279,836 | +0.47(+5.66%) |
Jun 13, 2022 | 8.752 | 8.821 | 8.270 | 8.356 | 5,176,028 | -0.73(-8.05%) |
Jun 10, 2022 | 9.010 | 9.595 | 8.943 | 9.088 | 7,051,314 | -0.06(-0.66%) |
Jun 09, 2022 | 9.363 | 9.983 | 9.053 | 9.148 | 7,866,801 | -0.28(-3.01%) |
Jun 08, 2022 | 10.41 | 10.41 | 9.320 | 9.432 | 9,061,037 | -0.84(-8.21%) |
Jun 07, 2022 | 9.268 | 10.40 | 9.268 | 10.28 | 17,611,598 | +1.13(+12.32%) |
Jun 06, 2022 | 9.793 | 9.922 | 8.950 | 9.148 | 12,996,862 | -0.85(-8.52%) |
Jun 03, 2022 | 10.78 | 11.83 | 9.621 | 10.000 | 38,104,740 | -1.08(-9.71%) |
Jun 02, 2022 | 10.41 | 11.57 | 9.561 | 11.08 | 31,473,798 | +0.59(+5.58%) |
Jun 01, 2022 | 9.165 | 10.76 | 8.967 | 10.49 | 39,179,644 | +1.08(+11.43%) |
May 31, 2022 | 10.12 | 10.92 | 9.363 | 9.415 | 34,170,516 | -2.36(-20.03%) |
May 27, 2022 | 8.864 | 12.66 | 8.821 | 11.77 | 119,022,272 | +3.48(+41.91%) |
May 26, 2022 | 7.461 | 8.830 | 7.410 | 8.296 | 14,704,268 | +0.72(+9.55%) |
May 25, 2022 | 7.616 | 8.141 | 7.496 | 7.573 | 7,273,794 | -0.30(-3.83%) |
May 24, 2022 | 8.933 | 9.018 | 7.289 | 7.874 | 30,270,686 | -1.45(-15.51%) |
May 23, 2022 | 12.62 | 12.74 | 8.933 | 9.320 | 84,980,672 | -1.35(-12.66%) |
May 20, 2022 | 7.840 | 10.73 | 7.616 | 10.67 | 89,067,584 | +3.23(+43.35%) |
May 19, 2022 | 7.539 | 8.391 | 6.885 | 7.444 | 46,114,984 | +1.08(+17.05%) |
May 18, 2022 | 6.222 | 6.394 | 6.170 | 6.360 | 313,389 | +0.09(+1.51%) |
May 17, 2022 | 6.429 | 6.429 | 6.231 | 6.265 | 200,224 | -0.07(-1.09%) |
May 16, 2022 | 6.119 | 6.394 | 6.119 | 6.334 | 256,717 | +0.30(+4.99%) |
May 13, 2022 | 6.041 | 6.190 | 6.008 | 6.033 | 395,192 | +0.03(+0.54%) |
May 12, 2022 | 6.219 | 6.219 | 5.911 | 6.000 | 278,821 | -0.19(-3.01%) |
May 11, 2022 | 6.097 | 6.301 | 6.041 | 6.186 | 394,852 | +0.11(+1.73%) |
May 10, 2022 | 6.186 | 6.283 | 5.952 | 6.081 | 211,333 | -0.07(-1.18%) |
May 09, 2022 | 6.057 | 6.421 | 5.984 | 6.154 | 375,360 | +0.10(+1.60%) |
May 06, 2022 | 5.911 | 6.211 | 5.855 | 6.057 | 325,234 | +0.18(+3.03%) |
May 05, 2022 | 5.863 | 6.041 | 5.742 | 5.879 | 256,071 | +0.03(+0.55%) |
May 04, 2022 | 5.750 | 5.887 | 5.701 | 5.847 | 122,235 | +0.09(+1.54%) |
May 03, 2022 | 5.709 | 5.830 | 5.645 | 5.758 | 164,151 | +0.04(+0.71%) |
May 02, 2022 | 5.539 | 5.725 | 5.539 | 5.717 | 241,040 | +0.16(+2.91%) |
Apr 29, 2022 | 5.507 | 5.616 | 5.491 | 5.556 | 195,678 | +0.02(+0.29%) |
Apr 28, 2022 | 5.378 | 5.612 | 5.366 | 5.539 | 117,572 | +0.17(+3.16%) |
Apr 27, 2022 | 5.281 | 5.426 | 5.208 | 5.370 | 126,954 | +0.11(+2.15%) |
Apr 26, 2022 | 5.370 | 5.434 | 5.256 | 5.256 | 154,043 | -0.17(-3.13%) |
Apr 25, 2022 | 5.507 | 5.515 | 5.378 | 5.426 | 183,118 | -0.11(-2.04%) |
Apr 22, 2022 | 5.459 | 5.661 | 5.450 | 5.539 | 180,286 | +0.03(+0.59%) |
Apr 21, 2022 | 5.798 | 5.807 | 5.475 | 5.507 | 161,100 | -0.30(-5.15%) |
Apr 20, 2022 | 5.604 | 5.847 | 5.600 | 5.806 | 100,716 | +0.18(+3.16%) |
Apr 19, 2022 | 5.499 | 5.653 | 5.426 | 5.628 | 129,028 | +0.15(+2.81%) |
Apr 18, 2022 | 5.507 | 5.539 | 5.402 | 5.475 | 108,980 | -0.09(-1.60%) |
Apr 14, 2022 | 5.620 | 5.645 | 5.523 | 5.564 | 118,606 | -0.05(-0.86%) |
Apr 13, 2022 | 5.580 | 5.709 | 5.580 | 5.612 | 215,560 | +0.05(+0.87%) |
Apr 12, 2022 | 5.645 | 5.717 | 5.539 | 5.564 | 136,452 | -0.05(-0.86%) |
Apr 11, 2022 | 5.653 | 5.758 | 5.564 | 5.612 | 145,700 | -0.09(-1.56%) |
Apr 08, 2022 | 5.725 | 5.895 | 5.628 | 5.701 | 186,778 | -0.05(-0.84%) |
Apr 07, 2022 | 5.725 | 5.810 | 5.677 | 5.750 | 161,297 | +0.04(+0.71%) |
Apr 06, 2022 | 5.774 | 5.883 | 5.709 | 5.709 | 181,906 | -0.14(-2.35%) |
Apr 05, 2022 | 6.016 | 6.081 | 5.814 | 5.847 | 194,462 | -0.19(-3.08%) |
Apr 04, 2022 | 6.114 | 6.155 | 6.000 | 6.033 | 165,217 | -0.15(-2.36%) |
Apr 01, 2022 | 5.766 | 6.211 | 5.758 | 6.178 | 338,666 | +0.44(+7.76%) |
Mar 31, 2022 | 5.814 | 5.928 | 5.709 | 5.733 | 322,280 | -0.15(-2.61%) |
Mar 30, 2022 | 5.887 | 6.000 | 5.814 | 5.887 | 374,653 | +0.12(+2.10%) |
Mar 29, 2022 | 5.847 | 5.932 | 5.733 | 5.766 | 184,304 | -0.03(-0.56%) |
Mar 28, 2022 | 5.782 | 5.846 | 5.693 | 5.798 | 130,416 | +0.02(+0.28%) |
Mar 25, 2022 | 5.685 | 5.871 | 5.685 | 5.782 | 135,336 | +0.05(+0.85%) |
Mar 24, 2022 | 5.612 | 5.750 | 5.565 | 5.733 | 139,831 | +0.13(+2.31%) |
Mar 23, 2022 | 5.717 | 5.821 | 5.588 | 5.604 | 128,268 | -0.18(-3.08%) |
Mar 22, 2022 | 5.717 | 5.822 | 5.645 | 5.782 | 87,691 | +0.07(+1.27%) |
Mar 21, 2022 | 5.782 | 5.839 | 5.556 | 5.709 | 166,329 | -0.24(-4.08%) |
Mar 18, 2022 | 5.790 | 5.976 | 5.669 | 5.952 | 487,863 | +0.18(+3.08%) |
Mar 17, 2022 | 5.822 | 6.033 | 5.742 | 5.774 | 290,374 | -0.09(-1.52%) |
Mar 16, 2022 | 5.766 | 5.886 | 5.709 | 5.863 | 149,850 | +0.11(+1.97%) |
Mar 15, 2022 | 5.604 | 5.814 | 5.531 | 5.750 | 141,128 | +0.15(+2.75%) |
Mar 14, 2022 | 5.628 | 5.701 | 5.507 | 5.596 | 114,618 | -0.03(-0.57%) |
Mar 11, 2022 | 5.604 | 5.717 | 5.479 | 5.628 | 156,742 | +0.05(+0.87%) |
Mar 10, 2022 | 5.523 | 5.616 | 5.378 | 5.580 | 130,011 | -0.06(-1.00%) |
Mar 09, 2022 | 5.418 | 5.685 | 5.386 | 5.636 | 239,632 | +0.26(+4.81%) |
Mar 08, 2022 | 5.418 | 5.636 | 5.362 | 5.378 | 258,778 | -0.06(-1.19%) |
Mar 07, 2022 | 5.175 | 5.531 | 5.167 | 5.442 | 285,487 | +0.24(+4.67%) |
Mar 04, 2022 | 5.046 | 5.232 | 4.892 | 5.200 | 149,433 | +0.18(+3.54%) |
Mar 03, 2022 | 5.087 | 5.111 | 4.998 | 5.022 | 105,532 | -0.02(-0.48%) |
Mar 02, 2022 | 4.852 | 5.095 | 4.852 | 5.046 | 140,228 | +0.23(+4.70%) |
Mar 01, 2022 | 4.860 | 4.941 | 4.779 | 4.820 | 141,096 | -0.03(-0.67%) |
Feb 28, 2022 | 5.006 | 5.010 | 4.803 | 4.852 | 219,207 | -0.11(-2.28%) |
Feb 25, 2022 | 4.973 | 5.035 | 4.925 | 4.965 | 133,185 | +0.04(+0.82%) |
Feb 24, 2022 | 4.787 | 4.941 | 4.723 | 4.925 | 124,620 | +0.08(+1.67%) |
Feb 23, 2022 | 4.925 | 4.989 | 4.828 | 4.844 | 112,671 | -0.02(-0.50%) |
Feb 22, 2022 | 4.933 | 4.977 | 4.820 | 4.868 | 268,532 | -0.12(-2.43%) |
Feb 18, 2022 | 4.989 | 0 | -0.04(-0.80%) | |||
Feb 17, 2022 | 5.119 | 5.119 | 5.014 | 5.030 | 145,172 | -0.16(-3.12%) |
Feb 16, 2022 | 5.078 | 5.236 | 5.030 | 5.192 | 134,403 | +0.11(+2.23%) |
Feb 15, 2022 | 5.273 | 5.329 | 5.014 | 5.078 | 357,420 | -0.15(-2.94%) |
Feb 14, 2022 | 5.256 | 5.345 | 5.224 | 5.232 | 133,868 | -0.01(-0.15%) |
Feb 11, 2022 | 5.151 | 5.264 | 5.095 | 5.240 | 154,473 | +0.06(+1.25%) |
Feb 10, 2022 | 5.256 | 5.297 | 5.139 | 5.175 | 265,692 | -0.16(-3.03%) |
Feb 09, 2022 | 5.289 | 5.410 | 5.210 | 5.337 | 301,085 | +0.19(+3.77%) |
Feb 08, 2022 | 5.200 | 5.224 | 5.095 | 5.143 | 152,824 | -0.06(-1.09%) |
Feb 07, 2022 | 5.103 | 5.216 | 5.070 | 5.200 | 194,069 | +0.08(+1.58%) |
Feb 04, 2022 | 5.289 | 5.353 | 5.087 | 5.119 | 197,830 | -0.19(-3.65%) |
Feb 03, 2022 | 5.378 | 5.289 | 5.313 | 218,141 | -0.12(-2.23%) | |
Feb 02, 2022 | 5.394 | 5.568 | 5.386 | 5.434 | 271,221 | +0.03(+0.60%) |
Feb 01, 2022 | 5.297 | 5.426 | 5.167 | 5.402 | 211,442 | +0.14(+2.61%) |
Jan 31, 2022 | 5.175 | 5.279 | 5.264 | 188,936 | +0.05(+0.93%) | |
Jan 28, 2022 | 4.998 | 5.216 | 4.989 | 5.216 | 159,930 | +0.19(+3.86%) |
Jan 27, 2022 | 5.103 | 5.184 | 4.989 | 5.022 | 137,167 | -0.08(-1.58%) |
Jan 26, 2022 | 5.159 | 5.321 | 5.078 | 5.103 | 260,190 | +0.00(+0.00%) |
Jan 25, 2022 | 5.175 | 5.224 | 4.909 | 5.103 | 265,182 | -0.09(-1.71%) |
Jan 24, 2022 | 5.022 | 5.216 | 4.901 | 5.192 | 315,090 | +0.06(+1.10%) |
Jan 21, 2022 | 4.998 | 5.309 | 4.957 | 5.135 | 299,708 | +0.07(+1.44%) |
Jan 20, 2022 | 5.289 | 5.289 | 5.046 | 5.062 | 168,714 | -0.23(-4.28%) |
Jan 19, 2022 | 5.353 | 5.431 | 5.192 | 5.289 | 196,462 | -0.07(-1.36%) |
Jan 18, 2022 | 5.620 | 5.620 | 5.345 | 5.361 | 170,692 | -0.29(-5.15%) |
Jan 14, 2022 | 5.653 | 0 | +0.11(+2.04%) | |||
Jan 13, 2022 | 5.661 | 5.669 | 5.483 | 5.539 | 170,866 | -0.13(-2.28%) |
Jan 12, 2022 | 5.806 | 5.830 | 5.596 | 5.669 | 230,654 | -0.10(-1.68%) |
Jan 11, 2022 | 5.733 | 5.806 | 5.636 | 5.766 | 211,008 | +0.03(+0.56%) |
Jan 10, 2022 | 5.661 | 5.774 | 5.556 | 5.733 | 295,004 | +0.05(+0.85%) |
Jan 07, 2022 | 5.847 | 5.847 | 5.645 | 5.685 | 164,335 | -0.13(-2.23%) |
Jan 06, 2022 | 5.830 | 5.928 | 5.758 | 5.814 | 166,957 | +0.00(+0.00%) |
Jan 05, 2022 | 6.049 | 6.073 | 5.798 | 5.814 | 189,852 | -0.23(-3.88%) |
Jan 04, 2022 | 6.154 | 6.186 | 6.012 | 6.049 | 240,078 | -0.11(-1.71%) |
Jan 03, 2022 | 6.089 | 6.186 | 5.952 | 6.154 | 177,328 | +0.07(+1.20%) |
Dec 31, 2021 | 6.170 | 6.324 | 6.073 | 6.081 | 130,162 | -0.11(-1.70%) |
Dec 30, 2021 | 6.122 | 6.300 | 6.089 | 6.186 | 136,373 | +0.07(+1.19%) |
Dec 29, 2021 | 6.162 | 6.211 | 6.089 | 6.114 | 148,912 | -0.06(-0.92%) |
Dec 28, 2021 | 6.486 | 6.494 | 6.154 | 6.170 | 168,594 | -0.32(-4.86%) |
Dec 27, 2021 | 6.453 | 6.502 | 6.373 | 6.486 | 109,326 | +0.02(+0.38%) |
Dec 23, 2021 | 6.364 | 6.494 | 6.324 | 6.461 | 179,603 | +0.06(+1.01%) |
Dec 22, 2021 | 6.267 | 6.425 | 6.194 | 6.397 | 234,126 | +0.13(+2.06%) |
Dec 21, 2021 | 6.178 | 6.300 | 6.138 | 6.267 | 270,293 | +0.19(+3.06%) |
Dec 20, 2021 | 5.919 | 6.081 | 5.879 | 6.081 | 275,494 | +0.10(+1.62%) |
Dec 17, 2021 | 5.952 | 6.097 | 5.871 | 5.984 | 1,136,798 | +0.03(+0.54%) |
Dec 16, 2021 | 6.122 | 6.122 | 5.919 | 5.952 | 265,452 | -0.12(-2.00%) |
Dec 15, 2021 | 5.863 | 6.089 | 5.802 | 6.073 | 348,451 | +0.18(+3.02%) |
Dec 14, 2021 | 5.976 | 6.049 | 5.839 | 5.895 | 574,800 | -0.15(-2.54%) |
Dec 13, 2021 | 6.259 | 6.259 | 6.049 | 6.049 | 288,175 | -0.17(-2.73%) |
Dec 10, 2021 | 6.291 | 6.352 | 6.170 | 6.219 | 215,073 | -0.05(-0.80%) |
Dec 09, 2021 | 6.469 | 6.486 | 6.267 | 6.269 | 329,447 | -0.21(-3.22%) |
Dec 08, 2021 | 6.486 | 6.520 | 6.243 | 6.477 | 428,113 | +0.09(+1.39%) |
Dec 07, 2021 | 5.928 | 6.429 | 5.903 | 6.388 | 1,488,407 | +0.46(+7.78%) |
Dec 06, 2021 | 6.114 | 6.134 | 5.863 | 5.928 | 553,945 | -0.26(-4.18%) |
Dec 03, 2021 | 6.324 | 6.397 | 6.138 | 6.186 | 400,702 | -0.23(-3.53%) |
Dec 02, 2021 | 6.291 | 6.486 | 6.275 | 6.413 | 284,666 | +0.04(+0.63%) |