Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.294 | 5.371 | 5.251 | 5.354 | 964,658 | +0.02(+0.32%) |
Dec 29, 2022 | 5.328 | 5.362 | 5.294 | 5.337 | 618,985 | +0.08(+1.47%) |
Dec 28, 2022 | 5.534 | 5.562 | 5.251 | 5.259 | 1,146,191 | -0.29(-5.25%) |
Dec 27, 2022 | 5.617 | 5.625 | 5.492 | 5.551 | 498,802 | -0.07(-1.19%) |
Dec 23, 2022 | 5.551 | 5.617 | 5.534 | 5.617 | 662,127 | +0.06(+1.05%) |
Dec 22, 2022 | 5.575 | 5.621 | 5.476 | 5.559 | 665,242 | -0.06(-1.04%) |
Dec 21, 2022 | 5.551 | 5.625 | 5.551 | 5.617 | 847,129 | +0.11(+1.96%) |
Dec 20, 2022 | 5.551 | 5.609 | 5.467 | 5.509 | 561,739 | -0.09(-1.63%) |
Dec 19, 2022 | 5.634 | 5.709 | 5.571 | 5.600 | 537,626 | -0.03(-0.59%) |
Dec 16, 2022 | 5.600 | 5.667 | 5.542 | 5.634 | 2,033,643 | -0.06(-1.02%) |
Dec 15, 2022 | 5.659 | 5.734 | 5.600 | 5.692 | 772,877 | -0.01(-0.15%) |
Dec 14, 2022 | 5.734 | 5.800 | 5.642 | 5.700 | 663,765 | -0.05(-0.87%) |
Dec 13, 2022 | 5.917 | 6.000 | 5.742 | 5.750 | 668,868 | +0.02(+0.44%) |
Dec 12, 2022 | 5.717 | 5.742 | 5.634 | 5.725 | 796,473 | +0.03(+0.58%) |
Dec 09, 2022 | 5.675 | 5.738 | 5.617 | 5.692 | 614,067 | -0.02(-0.29%) |
Dec 08, 2022 | 5.692 | 5.759 | 5.684 | 5.709 | 446,010 | +0.04(+0.73%) |
Dec 07, 2022 | 5.709 | 5.742 | 5.630 | 5.667 | 697,446 | -0.04(-0.73%) |
Dec 06, 2022 | 5.784 | 5.829 | 5.634 | 5.709 | 791,820 | -0.10(-1.72%) |
Dec 05, 2022 | 5.817 | 5.908 | 5.784 | 5.809 | 841,759 | -0.01(-0.14%) |
Dec 02, 2022 | 5.784 | 5.842 | 5.700 | 5.817 | 932,078 | -0.11(-1.83%) |
Dec 01, 2022 | 5.950 | 6.042 | 5.867 | 5.925 | 920,879 | -0.02(-0.28%) |
Nov 30, 2022 | 5.784 | 5.942 | 5.700 | 5.942 | 643,285 | +0.12(+2.15%) |
Nov 29, 2022 | 5.800 | 5.858 | 5.792 | 5.817 | 410,946 | +0.01(+0.14%) |
Nov 28, 2022 | 5.875 | 5.900 | 5.792 | 5.809 | 640,095 | -0.08(-1.41%) |
Nov 25, 2022 | 5.867 | 5.958 | 5.867 | 5.892 | 197,696 | +0.02(+0.28%) |
Nov 23, 2022 | 5.867 | 5.953 | 5.850 | 5.875 | 429,836 | -0.02(-0.42%) |
Nov 22, 2022 | 5.908 | 6.033 | 5.833 | 5.900 | 618,697 | +0.02(+0.28%) |
Nov 21, 2022 | 5.833 | 5.896 | 5.825 | 5.883 | 429,684 | +0.02(+0.43%) |
Nov 18, 2022 | 5.908 | 5.933 | 5.817 | 5.858 | 580,418 | +0.08(+1.44%) |
Nov 17, 2022 | 5.742 | 5.842 | 5.675 | 5.775 | 921,203 | -0.05(-0.86%) |
Nov 16, 2022 | 6.008 | 6.008 | 5.800 | 5.825 | 865,678 | -0.18(-3.05%) |
Nov 15, 2022 | 6.116 | 6.166 | 5.942 | 6.008 | 760,764 | +0.01(+0.14%) |
Nov 14, 2022 | 6.075 | 6.108 | 5.983 | 6.000 | 546,012 | -0.12(-1.90%) |
Nov 11, 2022 | 6.050 | 6.204 | 6.025 | 6.116 | 694,716 | +0.08(+1.38%) |
Nov 10, 2022 | 6.075 | 6.183 | 5.958 | 6.033 | 794,893 | +0.32(+5.53%) |
Nov 09, 2022 | 5.742 | 5.867 | 5.675 | 5.717 | 924,281 | -0.10(-1.72%) |
Nov 08, 2022 | 5.858 | 5.875 | 5.738 | 5.817 | 730,579 | -0.04(-0.71%) |
Nov 07, 2022 | 5.917 | 6.008 | 5.742 | 5.858 | 837,680 | -0.05(-0.85%) |
Nov 04, 2022 | 5.817 | 5.958 | 5.750 | 5.908 | 798,422 | +0.19(+3.35%) |
Nov 03, 2022 | 6.066 | 6.083 | 5.592 | 5.717 | 958,934 | -0.50(-8.03%) |
Nov 02, 2022 | 6.391 | 6.200 | 6.216 | 830,542 | -0.22(-3.49%) | |
Nov 01, 2022 | 6.483 | 6.483 | 6.324 | 6.441 | 536,444 | +0.05(+0.78%) |
Oct 31, 2022 | 6.424 | 6.503 | 6.366 | 6.391 | 617,619 | -0.07(-1.16%) |
Oct 28, 2022 | 6.283 | 6.499 | 6.250 | 6.466 | 618,987 | +0.18(+2.91%) |
Oct 27, 2022 | 6.341 | 6.499 | 6.266 | 6.283 | 569,249 | +0.03(+0.53%) |
Oct 26, 2022 | 6.233 | 6.320 | 6.183 | 6.250 | 585,036 | +0.03(+0.54%) |
Oct 25, 2022 | 5.908 | 6.233 | 5.900 | 6.216 | 630,207 | +0.31(+5.21%) |
Oct 24, 2022 | 5.908 | 5.954 | 5.842 | 5.908 | 482,631 | +0.04(+0.71%) |
Oct 21, 2022 | 5.850 | 5.875 | 5.750 | 5.867 | 446,625 | +0.04(+0.71%) |
Oct 20, 2022 | 5.850 | 5.925 | 5.800 | 5.825 | 457,405 | -0.02(-0.43%) |
Oct 19, 2022 | 5.800 | 5.883 | 5.725 | 5.850 | 473,310 | -0.02(-0.28%) |
Oct 18, 2022 | 5.950 | 6.042 | 5.825 | 5.867 | 543,105 | +0.05(+0.86%) |
Oct 17, 2022 | 5.784 | 5.917 | 5.746 | 5.817 | 658,401 | +0.17(+2.95%) |
Oct 14, 2022 | 5.817 | 5.950 | 5.634 | 5.650 | 748,755 | -0.09(-1.59%) |
Oct 13, 2022 | 5.492 | 5.759 | 5.363 | 5.742 | 1,092,447 | +0.23(+4.23%) |
Oct 12, 2022 | 5.592 | 5.600 | 5.351 | 5.509 | 1,280,404 | +0.02(+0.30%) |
Oct 11, 2022 | 5.234 | 5.492 | 5.159 | 5.492 | 1,249,123 | +0.26(+4.93%) |
Oct 10, 2022 | 5.401 | 5.484 | 5.230 | 5.234 | 722,858 | -0.12(-2.33%) |
Oct 07, 2022 | 5.384 | 5.501 | 5.293 | 5.359 | 1,169,666 | -0.09(-1.68%) |
Oct 06, 2022 | 5.542 | 5.609 | 5.409 | 5.451 | 1,062,734 | -0.15(-2.67%) |
Oct 05, 2022 | 5.625 | 5.675 | 5.403 | 5.600 | 778,477 | -0.19(-3.30%) |
Oct 04, 2022 | 5.484 | 5.800 | 5.484 | 5.792 | 1,209,593 | +0.45(+8.41%) |
Oct 03, 2022 | 5.359 | 5.409 | 5.101 | 5.343 | 1,035,140 | +0.09(+1.74%) |
Sep 30, 2022 | 5.326 | 5.442 | 5.251 | 5.251 | 802,546 | -0.06(-1.10%) |
Sep 29, 2022 | 5.526 | 5.559 | 5.184 | 5.309 | 1,190,548 | -0.27(-4.78%) |
Sep 28, 2022 | 5.535 | 5.640 | 5.487 | 5.575 | 645,505 | +0.10(+1.77%) |
Sep 27, 2022 | 5.616 | 5.656 | 5.414 | 5.479 | 992,510 | -0.04(-0.73%) |
Sep 26, 2022 | 5.947 | 6.016 | 5.470 | 5.519 | 1,194,554 | -0.48(-8.08%) |
Sep 23, 2022 | 6.198 | 6.198 | 5.919 | 6.004 | 727,107 | -0.27(-4.38%) |
Sep 22, 2022 | 6.472 | 6.489 | 6.202 | 6.279 | 755,290 | -0.21(-3.24%) |
Sep 21, 2022 | 6.650 | 6.650 | 6.476 | 6.489 | 656,421 | -0.08(-1.23%) |
Sep 20, 2022 | 6.618 | 6.674 | 6.525 | 6.569 | 1,121,372 | -0.10(-1.45%) |
Sep 19, 2022 | 6.577 | 6.707 | 6.577 | 6.666 | 1,279,612 | +0.02(+0.36%) |
Sep 16, 2022 | 6.513 | 6.691 | 6.472 | 6.642 | 2,717,990 | +0.06(+0.86%) |
Sep 15, 2022 | 6.804 | 6.915 | 6.569 | 6.586 | 1,582,672 | -0.26(-3.78%) |
Sep 14, 2022 | 6.788 | 6.925 | 6.779 | 6.844 | 1,502,696 | +0.06(+0.83%) |
Sep 13, 2022 | 6.957 | 6.998 | 6.751 | 6.788 | 826,332 | -0.32(-4.55%) |
Sep 12, 2022 | 6.909 | 7.127 | 6.909 | 7.111 | 921,409 | +0.29(+4.27%) |
Sep 09, 2022 | 6.666 | 6.820 | 6.658 | 6.820 | 595,853 | +0.19(+2.80%) |
Sep 08, 2022 | 6.723 | 6.731 | 6.569 | 6.634 | 569,941 | -0.19(-2.84%) |
Sep 07, 2022 | 6.731 | 6.844 | 6.731 | 6.828 | 609,589 | +0.06(+0.84%) |
Sep 06, 2022 | 6.828 | 6.925 | 6.707 | 6.771 | 765,811 | -0.02(-0.24%) |
Sep 02, 2022 | 6.828 | 6.949 | 6.747 | 6.788 | 594,956 | +0.05(+0.72%) |
Sep 01, 2022 | 6.771 | 6.844 | 6.686 | 6.739 | 833,930 | -0.05(-0.71%) |
Aug 31, 2022 | 6.933 | 7.020 | 6.779 | 6.788 | 1,517,556 | -0.11(-1.64%) |
Aug 30, 2022 | 7.111 | 7.159 | 6.901 | 6.901 | 1,134,673 | -0.17(-2.40%) |
Aug 29, 2022 | 7.014 | 7.135 | 6.990 | 7.070 | 346,127 | -0.01(-0.11%) |
Aug 26, 2022 | 7.232 | 7.232 | 7.078 | 7.078 | 426,115 | -0.15(-2.01%) |
Aug 25, 2022 | 7.159 | 7.236 | 7.127 | 7.224 | 350,832 | +0.07(+1.02%) |
Aug 24, 2022 | 7.135 | 7.159 | 7.107 | 7.151 | 325,104 | +0.02(+0.34%) |
Aug 23, 2022 | 7.119 | 7.192 | 7.103 | 7.127 | 444,581 | +0.07(+1.03%) |
Aug 22, 2022 | 7.119 | 7.155 | 7.014 | 7.054 | 415,336 | -0.17(-2.35%) |
Aug 19, 2022 | 7.272 | 7.272 | 7.175 | 7.224 | 442,255 | -0.09(-1.22%) |
Aug 18, 2022 | 7.337 | 7.410 | 7.297 | 7.313 | 470,473 | -0.02(-0.33%) |
Aug 17, 2022 | 7.458 | 7.466 | 7.297 | 7.337 | 582,790 | -0.21(-2.78%) |
Aug 16, 2022 | 7.474 | 7.636 | 7.442 | 7.547 | 537,594 | +0.00(+0.00%) |
Aug 15, 2022 | 7.394 | 7.555 | 7.341 | 7.547 | 579,660 | +0.14(+1.85%) |
Aug 12, 2022 | 7.224 | 7.410 | 7.192 | 7.410 | 633,741 | +0.27(+3.85%) |
Aug 11, 2022 | 7.151 | 7.232 | 7.127 | 7.135 | 436,293 | -0.01(-0.11%) |
Aug 10, 2022 | 7.192 | 7.216 | 7.112 | 7.143 | 326,305 | +0.04(+0.57%) |
Aug 09, 2022 | 7.192 | 7.192 | 7.030 | 7.103 | 334,751 | -0.08(-1.12%) |
Aug 08, 2022 | 7.151 | 7.256 | 7.111 | 7.184 | 790,293 | +0.11(+1.48%) |
Aug 05, 2022 | 6.973 | 7.143 | 6.965 | 7.078 | 447,233 | +0.03(+0.46%) |
Aug 04, 2022 | 6.990 | 7.054 | 6.961 | 7.046 | 575,838 | +0.08(+1.16%) |
Aug 03, 2022 | 6.990 | 7.099 | 6.844 | 6.965 | 663,095 | -0.02(-0.23%) |
Aug 02, 2022 | 7.151 | 7.167 | 6.973 | 6.981 | 386,252 | -0.18(-2.48%) |
Aug 01, 2022 | 7.119 | 7.264 | 7.070 | 7.159 | 449,218 | +0.02(+0.23%) |
Jul 29, 2022 | 7.192 | 7.248 | 7.135 | 7.143 | 386,214 | -0.05(-0.67%) |
Jul 28, 2022 | 7.022 | 7.192 | 7.022 | 7.192 | 491,261 | +0.17(+2.42%) |
Jul 27, 2022 | 6.876 | 7.046 | 6.828 | 7.022 | 622,008 | +0.22(+3.21%) |
Jul 26, 2022 | 6.747 | 6.812 | 6.731 | 6.804 | 413,710 | +0.05(+0.72%) |
Jul 25, 2022 | 6.699 | 6.755 | 6.658 | 6.755 | 326,791 | +0.08(+1.21%) |
Jul 22, 2022 | 6.739 | 6.779 | 6.610 | 6.674 | 370,409 | -0.02(-0.36%) |
Jul 21, 2022 | 6.561 | 6.699 | 6.505 | 6.699 | 406,315 | +0.06(+0.97%) |
Jul 20, 2022 | 6.553 | 6.646 | 6.489 | 6.634 | 394,869 | +0.12(+1.86%) |
Jul 19, 2022 | 6.367 | 6.561 | 6.367 | 6.513 | 452,024 | +0.23(+3.73%) |
Jul 18, 2022 | 6.262 | 6.396 | 6.157 | 6.279 | 687,606 | +0.03(+0.52%) |
Jul 15, 2022 | 6.157 | 6.270 | 6.004 | 6.246 | 608,647 | +0.23(+3.90%) |
Jul 14, 2022 | 5.971 | 6.036 | 5.932 | 6.012 | 505,228 | -0.10(-1.59%) |
Jul 13, 2022 | 6.020 | 6.157 | 6.004 | 6.109 | 756,841 | +0.02(+0.40%) |
Jul 12, 2022 | 6.101 | 6.206 | 6.016 | 6.085 | 536,964 | -0.02(-0.26%) |
Jul 11, 2022 | 6.149 | 6.182 | 6.068 | 6.101 | 905,470 | -0.09(-1.44%) |
Jul 08, 2022 | 6.149 | 6.206 | 6.085 | 6.190 | 476,005 | +0.02(+0.26%) |
Jul 07, 2022 | 6.149 | 6.270 | 6.149 | 6.173 | 573,451 | +0.06(+0.92%) |
Jul 06, 2022 | 6.206 | 6.311 | 6.093 | 6.117 | 701,933 | -0.12(-1.94%) |
Jul 05, 2022 | 6.206 | 6.238 | 6.061 | 6.238 | 806,435 | -0.02(-0.39%) |
Jul 01, 2022 | 6.076 | 6.279 | 6.068 | 6.262 | 550,605 | +0.16(+2.65%) |
Jun 30, 2022 | 6.076 | 6.133 | 5.988 | 6.101 | 722,077 | -0.08(-1.31%) |
Jun 29, 2022 | 6.270 | 6.299 | 6.149 | 6.182 | 531,130 | -0.13(-2.05%) |
Jun 28, 2022 | 6.492 | 6.547 | 6.303 | 6.311 | 548,044 | -0.13(-1.96%) |
Jun 27, 2022 | 6.492 | 6.571 | 6.413 | 6.437 | 613,750 | -0.02(-0.37%) |
Jun 24, 2022 | 6.374 | 6.618 | 6.374 | 6.461 | 2,962,080 | +0.13(+2.12%) |
Jun 23, 2022 | 6.248 | 6.390 | 6.224 | 6.327 | 782,195 | +0.04(+0.63%) |
Jun 22, 2022 | 6.177 | 6.350 | 6.177 | 6.287 | 1,582,601 | +0.04(+0.63%) |
Jun 21, 2022 | 6.201 | 6.382 | 6.169 | 6.248 | 1,837,373 | +0.19(+3.12%) |
Jun 17, 2022 | 5.712 | 6.114 | 5.704 | 6.059 | 3,170,338 | +0.43(+7.55%) |
Jun 16, 2022 | 5.862 | 5.862 | 5.586 | 5.633 | 2,618,678 | -0.27(-4.54%) |
Jun 15, 2022 | 6.035 | 6.035 | 5.807 | 5.901 | 2,469,454 | -0.05(-0.79%) |
Jun 14, 2022 | 6.074 | 6.106 | 5.838 | 5.948 | 1,354,348 | -0.12(-1.95%) |
Jun 13, 2022 | 6.642 | 6.642 | 6.027 | 6.067 | 1,354,008 | -0.69(-10.15%) |
Jun 10, 2022 | 6.807 | 6.839 | 6.713 | 6.752 | 715,539 | -0.13(-1.95%) |
Jun 09, 2022 | 6.886 | 7.008 | 6.807 | 6.886 | 1,044,103 | -0.03(-0.46%) |
Jun 08, 2022 | 7.122 | 7.122 | 6.878 | 6.917 | 565,056 | -0.20(-2.88%) |
Jun 07, 2022 | 7.012 | 7.122 | 6.973 | 7.122 | 747,777 | +0.07(+1.01%) |
Jun 06, 2022 | 7.020 | 7.114 | 6.965 | 7.051 | 777,056 | +0.03(+0.45%) |
Jun 03, 2022 | 7.051 | 7.099 | 6.988 | 7.020 | 560,185 | -0.08(-1.11%) |
Jun 02, 2022 | 7.114 | 7.146 | 7.036 | 7.099 | 625,943 | +0.01(+0.11%) |
Jun 01, 2022 | 7.028 | 7.114 | 6.870 | 7.091 | 1,037,700 | +0.09(+1.24%) |
May 31, 2022 | 6.925 | 7.012 | 6.870 | 7.004 | 1,975,718 | +0.01(+0.11%) |
May 27, 2022 | 6.894 | 6.996 | 6.870 | 6.996 | 471,585 | +0.11(+1.60%) |
May 26, 2022 | 6.784 | 6.992 | 6.776 | 6.886 | 654,690 | +0.18(+2.70%) |
May 25, 2022 | 6.618 | 6.768 | 6.618 | 6.705 | 1,257,309 | +0.04(+0.59%) |
May 24, 2022 | 6.594 | 6.665 | 6.492 | 6.665 | 1,084,981 | +0.06(+0.95%) |
May 23, 2022 | 6.437 | 6.657 | 6.437 | 6.602 | 1,364,985 | +0.26(+4.10%) |
May 20, 2022 | 6.366 | 6.441 | 6.228 | 6.342 | 1,165,446 | +0.03(+0.50%) |
May 19, 2022 | 6.382 | 6.461 | 6.303 | 6.311 | 1,200,356 | -0.15(-2.32%) |
May 18, 2022 | 6.618 | 6.681 | 6.413 | 6.461 | 805,373 | -0.21(-3.19%) |
May 17, 2022 | 6.681 | 6.760 | 6.657 | 6.673 | 1,318,326 | +0.03(+0.47%) |
May 16, 2022 | 6.531 | 6.705 | 6.500 | 6.642 | 1,125,832 | +0.09(+1.32%) |
May 13, 2022 | 6.508 | 6.602 | 6.437 | 6.555 | 1,842,784 | +0.06(+0.97%) |
May 12, 2022 | 6.397 | 6.520 | 6.374 | 6.492 | 1,694,834 | +0.05(+0.73%) |
May 11, 2022 | 6.563 | 6.650 | 6.421 | 6.445 | 1,347,134 | -0.16(-2.39%) |
May 10, 2022 | 6.610 | 6.886 | 6.504 | 6.602 | 1,786,921 | +0.32(+5.01%) |
May 09, 2022 | 6.405 | 6.468 | 6.216 | 6.287 | 1,030,619 | -0.06(-0.87%) |
May 06, 2022 | 6.287 | 6.425 | 6.157 | 6.342 | 1,044,001 | +0.01(+0.12%) |
May 05, 2022 | 6.602 | 6.618 | 6.275 | 6.334 | 1,247,709 | -0.32(-4.74%) |
May 04, 2022 | 6.650 | 6.689 | 6.524 | 6.650 | 1,082,447 | +0.00(+0.00%) |
May 03, 2022 | 6.681 | 6.736 | 6.520 | 6.650 | 865,693 | +0.06(+0.96%) |
May 02, 2022 | 6.697 | 6.752 | 6.437 | 6.587 | 1,293,773 | -0.11(-1.65%) |
Apr 29, 2022 | 6.941 | 6.981 | 6.697 | 6.697 | 715,762 | -0.26(-3.74%) |
Apr 28, 2022 | 6.807 | 6.973 | 6.736 | 6.957 | 929,913 | +0.22(+3.27%) |
Apr 27, 2022 | 6.713 | 6.819 | 6.665 | 6.736 | 906,541 | +0.06(+0.83%) |
Apr 26, 2022 | 6.776 | 6.839 | 6.681 | 6.681 | 959,508 | -0.13(-1.97%) |
Apr 25, 2022 | 6.776 | 6.831 | 6.689 | 6.815 | 1,555,585 | +0.03(+0.46%) |
Apr 22, 2022 | 6.957 | 6.981 | 6.776 | 6.784 | 1,196,346 | -0.19(-2.71%) |
Apr 21, 2022 | 7.059 | 7.193 | 6.973 | 6.973 | 711,459 | -0.06(-0.78%) |
Apr 20, 2022 | 6.878 | 7.107 | 6.815 | 7.028 | 969,036 | +0.24(+3.48%) |
Apr 19, 2022 | 7.138 | 7.167 | 6.776 | 6.791 | 902,906 | -0.33(-4.65%) |
Apr 18, 2022 | 7.209 | 7.248 | 7.067 | 7.122 | 723,659 | -0.06(-0.88%) |
Apr 14, 2022 | 7.162 | 7.260 | 7.130 | 7.185 | 442,581 | +0.02(+0.33%) |
Apr 13, 2022 | 7.083 | 7.225 | 7.028 | 7.162 | 758,028 | +0.10(+1.45%) |
Apr 12, 2022 | 7.067 | 7.154 | 7.020 | 7.059 | 710,881 | +0.02(+0.22%) |
Apr 11, 2022 | 7.020 | 7.083 | 6.981 | 7.044 | 721,407 | +0.06(+0.79%) |
Apr 08, 2022 | 7.004 | 7.087 | 6.902 | 6.988 | 584,501 | -0.03(-0.45%) |
Apr 07, 2022 | 7.162 | 7.241 | 6.983 | 7.020 | 794,416 | -0.11(-1.55%) |
Apr 06, 2022 | 7.091 | 7.184 | 7.028 | 7.130 | 828,840 | +0.02(+0.22%) |
Apr 05, 2022 | 7.241 | 7.319 | 7.091 | 7.114 | 953,854 | -0.16(-2.17%) |
Apr 04, 2022 | 7.374 | 7.374 | 7.138 | 7.272 | 655,174 | -0.05(-0.65%) |
Apr 01, 2022 | 7.256 | 7.351 | 7.193 | 7.319 | 866,211 | +0.03(+0.43%) |
Mar 31, 2022 | 7.311 | 7.540 | 7.272 | 7.288 | 1,285,443 | -0.03(-0.43%) |
Mar 30, 2022 | 7.319 | 7.394 | 7.272 | 7.319 | 488,338 | -0.03(-0.43%) |
Mar 29, 2022 | 7.374 | 7.436 | 7.274 | 7.351 | 1,292,691 | +0.06(+0.85%) |
Mar 28, 2022 | 7.258 | 7.413 | 7.166 | 7.289 | 2,276,798 | +0.06(+0.85%) |
Mar 25, 2022 | 7.057 | 7.243 | 7.048 | 7.227 | 743,023 | +0.15(+2.18%) |
Mar 24, 2022 | 7.034 | 7.092 | 6.988 | 7.073 | 522,694 | +0.04(+0.55%) |
Mar 23, 2022 | 7.142 | 7.220 | 7.034 | 7.034 | 841,931 | -0.16(-2.25%) |
Mar 22, 2022 | 7.135 | 7.243 | 7.135 | 7.196 | 730,221 | +0.07(+0.98%) |
Mar 21, 2022 | 7.220 | 7.266 | 7.073 | 7.127 | 490,701 | -0.05(-0.75%) |
Mar 18, 2022 | 7.111 | 7.247 | 7.057 | 7.181 | 1,193,798 | +0.06(+0.87%) |
Mar 17, 2022 | 6.911 | 7.119 | 6.895 | 7.119 | 525,899 | +0.15(+2.10%) |
Mar 16, 2022 | 6.841 | 6.988 | 6.833 | 6.972 | 1,506,838 | +0.19(+2.85%) |
Mar 15, 2022 | 6.795 | 6.857 | 6.687 | 6.779 | 826,881 | +0.10(+1.50%) |
Mar 14, 2022 | 6.818 | 6.833 | 6.617 | 6.679 | 449,247 | -0.13(-1.93%) |
Mar 11, 2022 | 6.864 | 6.972 | 6.725 | 6.810 | 386,685 | -0.03(-0.45%) |
Mar 10, 2022 | 6.702 | 6.849 | 6.841 | 495,692 | +0.02(+0.34%) | |
Mar 09, 2022 | 6.795 | 6.864 | 6.768 | 6.818 | 768,241 | +0.12(+1.85%) |
Mar 08, 2022 | 6.594 | 6.787 | 6.571 | 6.694 | 936,648 | +0.11(+1.64%) |
Mar 07, 2022 | 6.702 | 6.764 | 6.586 | 6.586 | 577,634 | -0.12(-1.73%) |
Mar 04, 2022 | 6.764 | 6.822 | 6.667 | 6.702 | 461,800 | -0.15(-2.25%) |
Mar 03, 2022 | 6.911 | 6.911 | 6.795 | 6.857 | 497,438 | -0.03(-0.45%) |
Mar 02, 2022 | 6.710 | 6.903 | 6.694 | 6.888 | 709,690 | +0.19(+2.88%) |
Mar 01, 2022 | 6.779 | 6.818 | 6.594 | 6.694 | 601,050 | -0.15(-2.14%) |
Feb 28, 2022 | 6.795 | 6.872 | 6.718 | 6.841 | 823,717 | -0.04(-0.56%) |
Feb 25, 2022 | 6.833 | 6.880 | 6.722 | 6.880 | 816,397 | +0.07(+1.02%) |
Feb 24, 2022 | 6.571 | 6.864 | 6.424 | 6.810 | 1,055,607 | +0.16(+2.44%) |
Feb 23, 2022 | 6.810 | 6.825 | 6.579 | 6.648 | 996,829 | -0.12(-1.71%) |
Feb 22, 2022 | 6.942 | 6.996 | 6.675 | 6.764 | 982,257 | -0.18(-2.56%) |
Feb 18, 2022 | 6.942 | 0 | -0.08(-1.10%) | |||
Feb 17, 2022 | 7.104 | 7.146 | 6.957 | 7.019 | 383,906 | -0.14(-1.94%) |
Feb 16, 2022 | 7.081 | 7.181 | 7.081 | 7.158 | 313,831 | +0.11(+1.53%) |
Feb 15, 2022 | 7.027 | 7.127 | 7.027 | 7.050 | 350,871 | +0.10(+1.44%) |
Feb 14, 2022 | 7.011 | 7.073 | 6.934 | 6.949 | 1,321,158 | -0.05(-0.77%) |
Feb 11, 2022 | 6.980 | 7.042 | 6.926 | 7.003 | 635,355 | +0.04(+0.55%) |
Feb 10, 2022 | 7.042 | 7.150 | 6.942 | 6.965 | 545,606 | -0.16(-2.28%) |
Feb 09, 2022 | 7.096 | 7.135 | 7.057 | 7.127 | 712,865 | +0.06(+0.87%) |
Feb 08, 2022 | 7.027 | 7.088 | 6.996 | 7.065 | 802,003 | +0.08(+1.11%) |
Feb 07, 2022 | 6.980 | 7.104 | 6.953 | 6.988 | 780,912 | +0.01(+0.11%) |
Feb 04, 2022 | 6.980 | 7.027 | 6.895 | 6.980 | 730,270 | -0.02(-0.33%) |
Feb 03, 2022 | 7.127 | 6.996 | 7.003 | 1,150,647 | -0.13(-1.84%) | |
Feb 02, 2022 | 7.220 | 7.258 | 7.050 | 7.135 | 661,836 | -0.08(-1.18%) |
Feb 01, 2022 | 7.243 | 7.281 | 7.081 | 7.220 | 568,697 | -0.03(-0.43%) |
Jan 31, 2022 | 7.158 | 7.266 | 7.111 | 7.250 | 472,202 | +0.04(+0.54%) |
Jan 28, 2022 | 7.027 | 7.220 | 6.895 | 7.212 | 743,934 | +0.15(+2.08%) |
Jan 27, 2022 | 7.250 | 7.289 | 6.988 | 7.065 | 880,210 | -0.15(-2.03%) |
Jan 26, 2022 | 7.312 | 7.443 | 7.189 | 7.212 | 693,932 | -0.01(-0.11%) |
Jan 25, 2022 | 7.057 | 7.297 | 6.988 | 7.220 | 719,925 | +0.12(+1.63%) |
Jan 24, 2022 | 7.050 | 7.119 | 6.772 | 7.104 | 921,808 | +0.02(+0.22%) |
Jan 21, 2022 | 7.127 | 7.220 | 7.042 | 7.088 | 948,424 | -0.07(-0.97%) |
Jan 20, 2022 | 7.405 | 7.467 | 7.158 | 7.158 | 709,019 | -0.26(-3.54%) |
Jan 19, 2022 | 7.636 | 7.636 | 7.420 | 7.420 | 569,673 | -0.19(-2.44%) |
Jan 18, 2022 | 7.752 | 7.830 | 7.606 | 7.606 | 399,750 | -0.22(-2.76%) |
Jan 14, 2022 | 7.822 | 0 | -0.07(-0.88%) | |||
Jan 13, 2022 | 7.799 | 8.015 | 7.795 | 7.891 | 311,721 | +0.13(+1.69%) |
Jan 12, 2022 | 7.745 | 7.907 | 7.737 | 7.760 | 645,328 | +0.04(+0.50%) |
Jan 11, 2022 | 7.683 | 7.760 | 7.621 | 7.721 | 593,129 | +0.09(+1.21%) |
Jan 10, 2022 | 7.783 | 7.837 | 7.606 | 7.629 | 499,474 | -0.15(-1.98%) |
Jan 07, 2022 | 7.760 | 7.814 | 7.714 | 7.783 | 433,810 | +0.03(+0.40%) |
Jan 06, 2022 | 7.721 | 7.775 | 7.691 | 7.752 | 501,479 | +0.02(+0.20%) |
Jan 05, 2022 | 7.837 | 7.914 | 7.721 | 7.737 | 540,831 | -0.08(-1.09%) |
Jan 04, 2022 | 7.830 | 8.015 | 7.799 | 7.822 | 1,014,233 | +0.04(+0.50%) |