Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.213 | 8.333 | 8.153 | 8.278 | 1,436,833 | +0.02(+0.22%) |
Dec 29, 2022 | 7.955 | 8.324 | 7.946 | 8.259 | 1,053,065 | +0.31(+3.94%) |
Dec 28, 2022 | 8.066 | 8.066 | 7.840 | 7.946 | 890,642 | -0.10(-1.26%) |
Dec 27, 2022 | 8.047 | 8.075 | 7.918 | 8.047 | 683,707 | +0.08(+1.04%) |
Dec 23, 2022 | 7.854 | 7.973 | 7.789 | 7.964 | 577,012 | +0.19(+2.49%) |
Dec 22, 2022 | 7.964 | 7.973 | 7.605 | 7.771 | 613,446 | -0.13(-1.63%) |
Dec 21, 2022 | 7.817 | 7.927 | 7.734 | 7.900 | 768,191 | +0.20(+2.63%) |
Dec 20, 2022 | 7.466 | 7.742 | 7.453 | 7.697 | 791,954 | +0.25(+3.34%) |
Dec 19, 2022 | 7.476 | 7.549 | 7.365 | 7.448 | 794,773 | +0.01(+0.12%) |
Dec 16, 2022 | 7.383 | 7.540 | 7.337 | 7.439 | 2,773,115 | -0.14(-1.82%) |
Dec 15, 2022 | 7.577 | 7.655 | 7.485 | 7.577 | 770,761 | -0.08(-1.08%) |
Dec 14, 2022 | 7.807 | 7.890 | 7.646 | 7.660 | 1,001,863 | -0.18(-2.24%) |
Dec 13, 2022 | 7.798 | 7.946 | 7.724 | 7.835 | 3,440,684 | +0.13(+1.67%) |
Dec 12, 2022 | 7.457 | 7.738 | 7.448 | 7.706 | 991,300 | +0.21(+2.83%) |
Dec 09, 2022 | 7.715 | 7.798 | 7.485 | 7.494 | 875,905 | -0.20(-2.63%) |
Dec 08, 2022 | 7.881 | 7.973 | 7.651 | 7.697 | 741,605 | -0.05(-0.60%) |
Dec 07, 2022 | 7.844 | 7.946 | 7.692 | 7.743 | 691,288 | -0.10(-1.29%) |
Dec 06, 2022 | 8.112 | 8.190 | 7.830 | 7.844 | 811,632 | -0.33(-4.06%) |
Dec 05, 2022 | 8.296 | 8.388 | 8.112 | 8.176 | 1,163,058 | -0.04(-0.45%) |
Dec 02, 2022 | 7.973 | 8.222 | 7.936 | 8.213 | 831,686 | +0.17(+2.06%) |
Dec 01, 2022 | 8.084 | 8.222 | 8.047 | 8.047 | 856,370 | +0.02(+0.23%) |
Nov 30, 2022 | 7.964 | 8.029 | 7.720 | 8.029 | 1,658,609 | +0.21(+2.71%) |
Nov 29, 2022 | 7.752 | 7.881 | 7.706 | 7.817 | 798,419 | +0.16(+2.05%) |
Nov 28, 2022 | 7.651 | 7.729 | 7.531 | 7.660 | 820,998 | -0.18(-2.24%) |
Nov 25, 2022 | 7.798 | 7.890 | 7.761 | 7.835 | 405,958 | +0.05(+0.59%) |
Nov 23, 2022 | 7.761 | 7.835 | 7.692 | 7.789 | 694,754 | -0.10(-1.28%) |
Nov 22, 2022 | 7.863 | 8.006 | 7.810 | 7.890 | 627,522 | +0.16(+2.03%) |
Nov 21, 2022 | 7.586 | 7.766 | 7.457 | 7.734 | 840,438 | -0.04(-0.47%) |
Nov 18, 2022 | 7.688 | 7.821 | 7.549 | 7.771 | 653,442 | -0.01(-0.12%) |
Nov 17, 2022 | 7.734 | 7.780 | 7.623 | 7.780 | 719,623 | -0.12(-1.52%) |
Nov 16, 2022 | 8.047 | 8.128 | 7.854 | 7.900 | 656,844 | -0.24(-2.94%) |
Nov 15, 2022 | 8.130 | 8.222 | 8.019 | 8.139 | 708,528 | +0.09(+1.15%) |
Nov 14, 2022 | 8.019 | 8.204 | 7.992 | 8.047 | 637,135 | -0.06(-0.68%) |
Nov 11, 2022 | 8.121 | 8.231 | 8.010 | 8.102 | 693,745 | +0.18(+2.21%) |
Nov 10, 2022 | 7.844 | 7.946 | 7.724 | 7.927 | 756,308 | +0.24(+3.12%) |
Nov 09, 2022 | 7.909 | 7.936 | 7.665 | 7.688 | 737,047 | -0.33(-4.14%) |
Nov 08, 2022 | 7.900 | 8.102 | 7.881 | 8.019 | 1,004,141 | +0.17(+2.11%) |
Nov 07, 2022 | 7.577 | 7.969 | 7.554 | 7.854 | 1,403,132 | +0.37(+4.99%) |
Nov 04, 2022 | 7.399 | 7.498 | 7.258 | 7.480 | 963,292 | +0.24(+3.25%) |
Nov 03, 2022 | 6.765 | 7.263 | 6.710 | 7.245 | 1,021,613 | +0.51(+7.53%) |
Nov 02, 2022 | 6.892 | 6.991 | 6.724 | 6.738 | 917,172 | -0.14(-2.11%) |
Nov 01, 2022 | 6.901 | 6.955 | 6.774 | 6.883 | 1,332,087 | +0.08(+1.20%) |
Oct 31, 2022 | 6.656 | 6.878 | 6.602 | 6.801 | 1,248,040 | +0.15(+2.32%) |
Oct 28, 2022 | 6.701 | 6.765 | 6.552 | 6.647 | 792,856 | -0.01(-0.14%) |
Oct 27, 2022 | 6.828 | 6.956 | 6.638 | 6.656 | 858,536 | -0.05(-0.68%) |
Oct 26, 2022 | 6.729 | 6.873 | 6.620 | 6.701 | 1,341,466 | +0.07(+1.09%) |
Oct 25, 2022 | 6.620 | 6.692 | 6.507 | 6.629 | 782,271 | -0.05(-0.81%) |
Oct 24, 2022 | 6.566 | 6.683 | 6.502 | 6.683 | 831,195 | +0.14(+2.22%) |
Oct 21, 2022 | 6.484 | 6.584 | 6.384 | 6.538 | 736,656 | +0.10(+1.55%) |
Oct 20, 2022 | 6.629 | 6.647 | 6.385 | 6.439 | 742,482 | -0.09(-1.39%) |
Oct 19, 2022 | 6.448 | 6.547 | 6.384 | 6.529 | 761,023 | +0.10(+1.55%) |
Oct 18, 2022 | 6.366 | 6.507 | 6.326 | 6.430 | 584,009 | +0.11(+1.72%) |
Oct 17, 2022 | 6.221 | 6.384 | 6.221 | 6.321 | 660,800 | +0.24(+3.87%) |
Oct 14, 2022 | 6.231 | 6.276 | 6.067 | 6.086 | 750,233 | -0.22(-3.45%) |
Oct 13, 2022 | 6.004 | 6.330 | 5.995 | 6.303 | 717,835 | +0.22(+3.57%) |
Oct 12, 2022 | 6.031 | 6.104 | 5.950 | 6.086 | 595,467 | -0.03(-0.44%) |
Oct 11, 2022 | 6.113 | 6.262 | 6.041 | 6.113 | 781,069 | -0.08(-1.32%) |
Oct 10, 2022 | 6.384 | 6.457 | 6.194 | 6.194 | 721,449 | -0.19(-2.98%) |
Oct 07, 2022 | 6.466 | 6.520 | 6.357 | 6.384 | 1,319,357 | -0.10(-1.54%) |
Oct 06, 2022 | 6.412 | 6.566 | 6.389 | 6.484 | 873,152 | +0.04(+0.56%) |
Oct 05, 2022 | 6.403 | 6.493 | 6.298 | 6.448 | 908,713 | +0.04(+0.56%) |
Oct 04, 2022 | 6.294 | 6.436 | 6.249 | 6.412 | 983,239 | +0.22(+3.51%) |
Oct 03, 2022 | 6.049 | 6.267 | 6.040 | 6.194 | 1,355,018 | +0.38(+6.54%) |
Sep 30, 2022 | 5.841 | 5.986 | 5.782 | 5.814 | 1,436,911 | -0.05(-0.77%) |
Sep 29, 2022 | 5.932 | 5.932 | 5.760 | 5.859 | 977,005 | -0.15(-2.56%) |
Sep 28, 2022 | 5.859 | 6.040 | 5.778 | 6.013 | 832,970 | +0.27(+4.73%) |
Sep 27, 2022 | 5.796 | 5.868 | 5.696 | 5.741 | 863,431 | +0.04(+0.64%) |
Sep 26, 2022 | 5.877 | 5.986 | 5.687 | 5.705 | 1,058,919 | -0.24(-3.96%) |
Sep 23, 2022 | 6.031 | 6.040 | 5.805 | 5.941 | 1,547,067 | -0.31(-4.93%) |
Sep 22, 2022 | 6.339 | 6.412 | 6.240 | 6.249 | 802,188 | -0.01(-0.14%) |
Sep 21, 2022 | 6.502 | 6.529 | 6.249 | 6.258 | 727,805 | -0.10(-1.57%) |
Sep 20, 2022 | 6.430 | 6.430 | 6.294 | 6.357 | 954,802 | -0.14(-2.09%) |
Sep 19, 2022 | 6.330 | 6.502 | 6.303 | 6.493 | 865,655 | +0.03(+0.42%) |
Sep 16, 2022 | 6.557 | 6.566 | 6.394 | 6.466 | 2,122,528 | -0.13(-1.92%) |
Sep 15, 2022 | 6.620 | 6.674 | 6.566 | 6.593 | 788,851 | -0.14(-2.15%) |
Sep 14, 2022 | 6.647 | 6.796 | 6.638 | 6.738 | 833,047 | +0.10(+1.50%) |
Sep 13, 2022 | 6.765 | 6.833 | 6.620 | 6.638 | 1,040,025 | -0.24(-3.43%) |
Sep 12, 2022 | 6.828 | 6.973 | 6.810 | 6.873 | 942,944 | +0.13(+1.88%) |
Sep 09, 2022 | 6.620 | 6.765 | 6.593 | 6.747 | 895,186 | +0.25(+3.91%) |
Sep 08, 2022 | 6.611 | 6.638 | 6.466 | 6.493 | 1,229,690 | -0.14(-2.18%) |
Sep 07, 2022 | 6.484 | 6.647 | 6.421 | 6.638 | 773,571 | +0.05(+0.69%) |
Sep 06, 2022 | 6.674 | 6.769 | 6.534 | 6.593 | 1,152,953 | -0.05(-0.82%) |
Sep 02, 2022 | 6.720 | 6.769 | 6.602 | 6.647 | 640,392 | +0.13(+1.94%) |
Sep 01, 2022 | 6.638 | 6.692 | 6.480 | 6.520 | 1,111,799 | -0.17(-2.57%) |
Aug 31, 2022 | 6.692 | 6.810 | 6.507 | 6.692 | 1,437,224 | -0.11(-1.60%) |
Aug 30, 2022 | 6.964 | 6.964 | 6.729 | 6.801 | 1,130,273 | -0.25(-3.59%) |
Aug 29, 2022 | 7.000 | 7.181 | 6.964 | 7.055 | 803,851 | +0.00(+0.00%) |
Aug 26, 2022 | 7.109 | 7.181 | 7.027 | 7.055 | 1,063,249 | -0.12(-1.64%) |
Aug 25, 2022 | 7.199 | 7.245 | 7.100 | 7.172 | 946,351 | +0.00(+0.00%) |
Aug 24, 2022 | 7.046 | 7.199 | 7.009 | 7.172 | 744,017 | +0.11(+1.54%) |
Aug 23, 2022 | 7.009 | 7.154 | 6.978 | 7.064 | 808,489 | +0.16(+2.36%) |
Aug 22, 2022 | 6.873 | 6.950 | 6.787 | 6.901 | 832,285 | +0.00(+0.00%) |
Aug 19, 2022 | 7.018 | 7.018 | 6.896 | 6.901 | 628,388 | -0.15(-2.18%) |
Aug 18, 2022 | 6.973 | 7.064 | 6.955 | 7.055 | 505,564 | +0.16(+2.37%) |
Aug 17, 2022 | 6.846 | 6.946 | 6.842 | 6.892 | 582,610 | -0.02(-0.26%) |
Aug 16, 2022 | 7.036 | 7.091 | 6.883 | 6.910 | 600,092 | -0.07(-1.04%) |
Aug 15, 2022 | 6.964 | 7.018 | 6.828 | 6.982 | 651,249 | -0.23(-3.14%) |
Aug 12, 2022 | 7.082 | 7.209 | 7.009 | 7.209 | 705,020 | +0.07(+1.02%) |
Aug 11, 2022 | 6.991 | 7.145 | 6.991 | 7.136 | 841,315 | +0.26(+3.82%) |
Aug 10, 2022 | 6.919 | 6.964 | 6.810 | 6.873 | 866,830 | +0.00(+0.00%) |
Aug 09, 2022 | 6.873 | 6.923 | 6.765 | 6.873 | 894,737 | +0.08(+1.20%) |
Aug 08, 2022 | 6.864 | 6.937 | 6.747 | 6.792 | 1,205,156 | -0.04(-0.60%) |
Aug 05, 2022 | 6.717 | 7.046 | 6.699 | 6.833 | 1,230,314 | +0.07(+1.05%) |
Aug 04, 2022 | 7.108 | 7.170 | 6.717 | 6.762 | 1,693,273 | -0.43(-5.93%) |
Aug 03, 2022 | 7.623 | 7.623 | 7.090 | 7.188 | 1,381,001 | -0.29(-3.92%) |
Aug 02, 2022 | 7.357 | 7.499 | 7.273 | 7.481 | 868,810 | +0.15(+2.06%) |
Aug 01, 2022 | 7.321 | 7.406 | 7.188 | 7.330 | 783,409 | -0.17(-2.25%) |
Jul 29, 2022 | 7.686 | 7.730 | 7.504 | 7.499 | 1,297,023 | -0.05(-0.71%) |
Jul 28, 2022 | 7.659 | 7.686 | 7.401 | 7.552 | 487,654 | +0.00(+0.00%) |
Jul 27, 2022 | 7.286 | 7.561 | 7.233 | 7.552 | 900,941 | +0.28(+3.91%) |
Jul 26, 2022 | 7.366 | 7.472 | 7.233 | 7.268 | 616,283 | -0.05(-0.73%) |
Jul 25, 2022 | 7.064 | 7.330 | 6.975 | 7.321 | 1,020,358 | +0.36(+5.10%) |
Jul 22, 2022 | 7.046 | 7.144 | 6.895 | 6.966 | 792,061 | -0.02(-0.25%) |
Jul 21, 2022 | 7.046 | 7.046 | 6.837 | 6.984 | 731,677 | -0.29(-4.03%) |
Jul 20, 2022 | 7.179 | 7.286 | 7.121 | 7.277 | 691,563 | +0.01(+0.12%) |
Jul 19, 2022 | 7.161 | 7.321 | 7.144 | 7.268 | 695,212 | +0.13(+1.87%) |
Jul 18, 2022 | 7.188 | 7.317 | 7.117 | 7.135 | 655,188 | +0.13(+1.90%) |
Jul 15, 2022 | 7.108 | 7.108 | 6.913 | 7.002 | 1,029,949 | +0.08(+1.16%) |
Jul 14, 2022 | 6.833 | 6.930 | 6.726 | 6.922 | 614,860 | -0.17(-2.38%) |
Jul 13, 2022 | 6.939 | 7.170 | 6.939 | 7.090 | 563,183 | +0.07(+1.01%) |
Jul 12, 2022 | 6.975 | 7.135 | 6.948 | 7.019 | 914,066 | -0.12(-1.74%) |
Jul 11, 2022 | 7.170 | 7.233 | 7.040 | 7.144 | 698,014 | -0.11(-1.47%) |
Jul 08, 2022 | 7.313 | 7.330 | 7.144 | 7.250 | 834,939 | +0.05(+0.74%) |
Jul 07, 2022 | 6.913 | 7.259 | 6.913 | 7.197 | 994,785 | +0.37(+5.47%) |
Jul 06, 2022 | 6.895 | 7.028 | 6.535 | 6.824 | 1,074,183 | -0.19(-2.66%) |
Jul 05, 2022 | 7.233 | 7.304 | 6.824 | 7.010 | 1,554,393 | -0.44(-5.96%) |
Jul 01, 2022 | 7.375 | 7.499 | 7.090 | 7.455 | 1,181,050 | +0.11(+1.45%) |
Jun 30, 2022 | 7.330 | 7.468 | 7.241 | 7.348 | 1,875,431 | -0.15(-2.01%) |
Jun 29, 2022 | 7.677 | 7.686 | 7.375 | 7.499 | 923,743 | -0.07(-0.94%) |
Jun 28, 2022 | 7.561 | 7.641 | 7.459 | 7.570 | 939,728 | +0.16(+2.16%) |
Jun 27, 2022 | 7.241 | 7.437 | 7.161 | 7.410 | 1,148,590 | +0.30(+4.25%) |
Jun 24, 2022 | 7.108 | 7.224 | 7.019 | 7.108 | 1,472,866 | +0.06(+0.88%) |
Jun 23, 2022 | 7.313 | 7.339 | 6.939 | 7.046 | 941,235 | -0.25(-3.41%) |
Jun 22, 2022 | 7.135 | 7.410 | 7.090 | 7.295 | 938,248 | -0.12(-1.56%) |
Jun 21, 2022 | 7.295 | 7.557 | 7.233 | 7.410 | 952,530 | +0.28(+3.86%) |
Jun 17, 2022 | 7.428 | 7.472 | 7.046 | 7.135 | 2,082,931 | -0.27(-3.60%) |
Jun 16, 2022 | 7.703 | 7.730 | 7.343 | 7.401 | 1,126,213 | -0.49(-6.19%) |
Jun 15, 2022 | 7.943 | 7.988 | 7.668 | 7.890 | 1,213,859 | -0.01(-0.11%) |
Jun 14, 2022 | 8.157 | 8.170 | 7.815 | 7.899 | 1,202,881 | -0.13(-1.66%) |
Jun 13, 2022 | 8.325 | 8.432 | 7.957 | 8.032 | 1,005,711 | -0.53(-6.22%) |
Jun 10, 2022 | 8.734 | 8.770 | 8.423 | 8.565 | 1,311,532 | -0.27(-3.02%) |
Jun 09, 2022 | 8.903 | 8.992 | 8.823 | 8.832 | 628,987 | -0.16(-1.78%) |
Jun 08, 2022 | 9.107 | 9.134 | 8.921 | 8.992 | 781,292 | -0.12(-1.27%) |
Jun 07, 2022 | 8.903 | 9.170 | 8.850 | 9.107 | 1,045,270 | +0.14(+1.59%) |
Jun 06, 2022 | 9.063 | 9.085 | 8.894 | 8.965 | 819,385 | -0.10(-1.08%) |
Jun 03, 2022 | 9.045 | 9.156 | 8.952 | 9.063 | 877,602 | -0.04(-0.49%) |
Jun 02, 2022 | 9.116 | 9.276 | 8.980 | 9.107 | 852,692 | -0.04(-0.39%) |
Jun 01, 2022 | 9.045 | 9.161 | 8.823 | 9.143 | 894,837 | +0.23(+2.59%) |
May 31, 2022 | 8.885 | 9.223 | 8.770 | 8.912 | 1,919,352 | +0.05(+0.60%) |
May 27, 2022 | 8.725 | 8.867 | 8.681 | 8.859 | 551,089 | +0.17(+1.94%) |
May 26, 2022 | 8.654 | 8.734 | 8.583 | 8.690 | 645,517 | +0.15(+1.77%) |
May 25, 2022 | 8.441 | 8.574 | 8.410 | 8.539 | 763,372 | +0.13(+1.59%) |
May 24, 2022 | 8.228 | 8.428 | 8.148 | 8.405 | 773,519 | +0.13(+1.61%) |
May 23, 2022 | 8.308 | 8.343 | 8.148 | 8.272 | 770,790 | +0.07(+0.87%) |
May 20, 2022 | 8.183 | 8.277 | 8.041 | 8.201 | 814,204 | +0.09(+1.10%) |
May 19, 2022 | 8.006 | 8.237 | 7.997 | 8.112 | 893,307 | -0.08(-0.98%) |
May 18, 2022 | 8.281 | 8.343 | 8.059 | 8.192 | 1,227,274 | +0.01(+0.11%) |
May 17, 2022 | 8.192 | 8.405 | 8.157 | 8.183 | 1,343,086 | +0.10(+1.21%) |
May 16, 2022 | 7.988 | 8.228 | 7.961 | 8.086 | 1,070,640 | +0.08(+1.00%) |
May 13, 2022 | 7.881 | 8.094 | 7.881 | 8.006 | 1,033,546 | +0.17(+2.15%) |
May 12, 2022 | 7.632 | 7.846 | 7.544 | 7.837 | 1,008,186 | +0.14(+1.85%) |
May 11, 2022 | 7.757 | 7.974 | 7.632 | 7.695 | 1,091,103 | +0.08(+1.05%) |
May 10, 2022 | 7.419 | 7.757 | 7.233 | 7.615 | 1,018,915 | +0.29(+4.00%) |
May 09, 2022 | 7.677 | 7.677 | 7.286 | 7.321 | 1,164,975 | -0.48(-6.10%) |
May 06, 2022 | 7.884 | 7.924 | 7.701 | 7.797 | 814,156 | -0.01(-0.11%) |
May 05, 2022 | 8.015 | 8.042 | 7.596 | 7.806 | 1,381,363 | -0.13(-1.65%) |
May 04, 2022 | 7.832 | 7.972 | 7.622 | 7.937 | 775,606 | +0.26(+3.42%) |
May 03, 2022 | 7.587 | 7.788 | 7.552 | 7.674 | 731,964 | +0.10(+1.27%) |
May 02, 2022 | 7.587 | 7.779 | 7.412 | 7.578 | 1,343,325 | -0.03(-0.46%) |
Apr 29, 2022 | 7.840 | 7.954 | 7.583 | 7.613 | 891,776 | -0.27(-3.44%) |
Apr 28, 2022 | 7.806 | 7.967 | 7.578 | 7.884 | 803,342 | +0.17(+2.27%) |
Apr 27, 2022 | 7.692 | 7.801 | 7.570 | 7.709 | 936,508 | +0.06(+0.80%) |
Apr 26, 2022 | 7.806 | 7.945 | 7.587 | 7.648 | 1,341,769 | -0.16(-2.02%) |
Apr 25, 2022 | 7.963 | 8.059 | 7.530 | 7.806 | 1,895,251 | -0.38(-4.59%) |
Apr 22, 2022 | 8.304 | 8.439 | 8.173 | 8.181 | 1,165,025 | -0.13(-1.58%) |
Apr 21, 2022 | 8.627 | 8.627 | 8.256 | 8.312 | 1,126,897 | -0.23(-2.66%) |
Apr 20, 2022 | 8.583 | 8.662 | 8.365 | 8.540 | 927,610 | +0.01(+0.10%) |
Apr 19, 2022 | 8.461 | 8.575 | 8.417 | 8.531 | 1,279,998 | +0.00(+0.00%) |
Apr 18, 2022 | 8.522 | 8.636 | 8.426 | 8.531 | 1,052,462 | +0.10(+1.24%) |
Apr 14, 2022 | 8.374 | 8.505 | 8.312 | 8.426 | 661,494 | +0.03(+0.42%) |
Apr 13, 2022 | 8.330 | 8.417 | 8.208 | 8.391 | 971,017 | +0.17(+2.13%) |
Apr 12, 2022 | 8.146 | 8.318 | 8.142 | 8.216 | 1,335,614 | +0.25(+3.18%) |
Apr 11, 2022 | 8.199 | 8.199 | 7.945 | 7.963 | 1,275,311 | -0.22(-2.67%) |
Apr 08, 2022 | 8.208 | 8.304 | 8.138 | 8.181 | 1,348,166 | +0.02(+0.21%) |
Apr 07, 2022 | 8.085 | 8.208 | 7.945 | 8.164 | 1,031,642 | +0.12(+1.52%) |
Apr 06, 2022 | 8.103 | 8.146 | 7.954 | 8.042 | 1,108,146 | +0.03(+0.44%) |
Apr 05, 2022 | 8.426 | 8.540 | 7.998 | 8.007 | 1,431,472 | -0.39(-4.68%) |
Apr 04, 2022 | 8.391 | 8.417 | 8.103 | 8.400 | 1,563,330 | +0.10(+1.16%) |
Apr 01, 2022 | 8.068 | 8.361 | 8.068 | 8.304 | 1,761,156 | +0.24(+2.93%) |
Mar 31, 2022 | 7.989 | 8.194 | 7.945 | 8.068 | 1,710,643 | -0.03(-0.32%) |
Mar 30, 2022 | 8.208 | 8.391 | 8.068 | 8.094 | 899,785 | -0.06(-0.75%) |
Mar 29, 2022 | 7.840 | 8.181 | 7.753 | 8.155 | 1,595,411 | +0.17(+2.19%) |
Mar 28, 2022 | 8.129 | 8.190 | 7.893 | 7.980 | 1,581,601 | -0.30(-3.59%) |
Mar 25, 2022 | 7.954 | 8.278 | 7.884 | 8.278 | 2,413,293 | +0.33(+4.18%) |
Mar 24, 2022 | 7.902 | 8.042 | 7.875 | 7.945 | 1,462,757 | +0.10(+1.22%) |
Mar 23, 2022 | 7.884 | 7.989 | 7.792 | 7.849 | 1,329,774 | +0.09(+1.13%) |
Mar 22, 2022 | 7.779 | 7.910 | 7.674 | 7.762 | 1,524,609 | -0.01(-0.11%) |
Mar 21, 2022 | 7.666 | 7.902 | 7.666 | 7.771 | 1,155,206 | +0.29(+3.86%) |
Mar 18, 2022 | 7.753 | 7.779 | 7.430 | 7.482 | 5,842,572 | -0.31(-3.93%) |
Mar 17, 2022 | 7.561 | 7.797 | 7.535 | 7.788 | 1,027,938 | +0.34(+4.58%) |
Mar 16, 2022 | 7.377 | 7.478 | 7.281 | 7.447 | 1,682,515 | +0.11(+1.55%) |
Mar 15, 2022 | 7.412 | 7.543 | 7.281 | 7.334 | 1,060,204 | -0.34(-4.44%) |
Mar 14, 2022 | 7.954 | 7.954 | 7.570 | 7.674 | 1,433,752 | -0.38(-4.77%) |
Mar 11, 2022 | 8.120 | 8.199 | 8.020 | 8.059 | 957,167 | -0.18(-2.23%) |
Mar 10, 2022 | 7.980 | 8.269 | 7.902 | 8.243 | 1,010,788 | +0.33(+4.20%) |
Mar 09, 2022 | 7.902 | 8.037 | 7.779 | 7.910 | 1,864,362 | -0.19(-2.37%) |
Mar 08, 2022 | 8.190 | 8.435 | 7.980 | 8.103 | 1,478,358 | +0.10(+1.20%) |
Mar 07, 2022 | 7.840 | 8.186 | 7.779 | 8.007 | 1,720,589 | +0.28(+3.62%) |
Mar 04, 2022 | 7.744 | 7.771 | 7.486 | 7.727 | 1,047,835 | -0.07(-0.90%) |
Mar 03, 2022 | 7.500 | 7.823 | 7.473 | 7.797 | 1,376,528 | +0.19(+2.53%) |
Mar 02, 2022 | 7.386 | 7.666 | 7.377 | 7.604 | 1,517,721 | +0.30(+4.07%) |
Mar 01, 2022 | 7.368 | 7.526 | 7.080 | 7.307 | 2,389,009 | +0.01(+0.12%) |
Feb 28, 2022 | 7.211 | 7.299 | 7.067 | 7.299 | 2,102,350 | +0.03(+0.48%) |
Feb 25, 2022 | 7.106 | 7.299 | 7.089 | 7.264 | 1,107,917 | +0.16(+2.21%) |
Feb 24, 2022 | 7.342 | 7.360 | 6.931 | 7.106 | 1,293,873 | -0.26(-3.56%) |
Feb 23, 2022 | 7.325 | 7.434 | 7.150 | 7.368 | 1,080,211 | +0.16(+2.18%) |
Feb 22, 2022 | 7.639 | 7.643 | 7.181 | 7.211 | 1,136,380 | -0.19(-2.60%) |
Feb 18, 2022 | 7.403 | 0 | -0.17(-2.19%) | |||
Feb 17, 2022 | 7.491 | 7.570 | 7.342 | 7.570 | 798,547 | +0.08(+1.05%) |
Feb 16, 2022 | 7.316 | 7.653 | 7.303 | 7.491 | 1,133,241 | +0.24(+3.38%) |
Feb 15, 2022 | 7.141 | 7.277 | 7.054 | 7.246 | 757,734 | -0.03(-0.48%) |
Feb 14, 2022 | 7.430 | 7.430 | 7.202 | 7.281 | 1,087,387 | -0.15(-2.00%) |
Feb 11, 2022 | 7.115 | 7.447 | 7.084 | 7.430 | 735,236 | +0.38(+5.46%) |
Feb 10, 2022 | 6.993 | 7.215 | 6.984 | 7.045 | 741,058 | -0.03(-0.49%) |
Feb 09, 2022 | 7.063 | 7.154 | 7.032 | 7.080 | 625,844 | +0.01(+0.12%) |
Feb 08, 2022 | 7.106 | 7.150 | 7.010 | 7.071 | 767,915 | -0.08(-1.10%) |
Feb 07, 2022 | 7.141 | 7.220 | 7.106 | 7.150 | 865,793 | -0.06(-0.79%) |
Feb 04, 2022 | 7.224 | 7.275 | 7.087 | 7.207 | 1,232,408 | +0.07(+0.96%) |
Feb 03, 2022 | 7.336 | 7.129 | 7.138 | 1,024,409 | -0.24(-3.26%) | |
Feb 02, 2022 | 7.396 | 7.400 | 7.267 | 7.379 | 1,212,324 | +0.01(+0.12%) |
Feb 01, 2022 | 7.207 | 7.396 | 7.172 | 7.370 | 1,733,239 | +0.12(+1.66%) |
Jan 31, 2022 | 7.155 | 7.318 | 7.250 | 980,137 | +0.03(+0.48%) | |
Jan 28, 2022 | 7.181 | 7.323 | 7.013 | 7.215 | 608,321 | -0.01(-0.12%) |
Jan 27, 2022 | 7.396 | 7.516 | 7.112 | 7.224 | 725,228 | -0.09(-1.29%) |
Jan 26, 2022 | 7.490 | 7.580 | 7.202 | 7.318 | 964,085 | -0.07(-0.93%) |
Jan 25, 2022 | 6.958 | 7.413 | 6.949 | 7.387 | 1,407,491 | +0.39(+5.52%) |
Jan 24, 2022 | 6.674 | 7.018 | 6.614 | 7.001 | 2,093,502 | +0.14(+2.00%) |
Jan 21, 2022 | 7.061 | 7.129 | 6.863 | 6.863 | 1,244,501 | -0.22(-3.15%) |
Jan 20, 2022 | 7.190 | 7.310 | 7.078 | 7.087 | 812,464 | -0.16(-2.25%) |
Jan 19, 2022 | 7.379 | 7.379 | 7.198 | 7.250 | 685,548 | -0.09(-1.29%) |
Jan 18, 2022 | 7.482 | 7.550 | 7.301 | 7.344 | 1,251,247 | -0.04(-0.58%) |
Jan 14, 2022 | 7.387 | 0 | +0.14(+1.90%) | |||
Jan 13, 2022 | 7.258 | 7.379 | 7.224 | 7.250 | 881,098 | +0.00(+0.00%) |
Jan 12, 2022 | 7.336 | 7.336 | 7.198 | 7.250 | 778,189 | -0.07(-0.94%) |
Jan 11, 2022 | 7.087 | 7.336 | 7.009 | 7.318 | 1,288,759 | +0.31(+4.41%) |
Jan 10, 2022 | 7.044 | 7.121 | 6.945 | 7.009 | 1,243,396 | -0.02(-0.24%) |
Jan 07, 2022 | 7.044 | 7.087 | 6.932 | 7.026 | 879,757 | +0.02(+0.25%) |
Jan 06, 2022 | 6.966 | 7.013 | 6.855 | 7.009 | 814,933 | +0.19(+2.77%) |
Jan 05, 2022 | 6.923 | 6.995 | 6.812 | 6.820 | 1,278,084 | +0.02(+0.25%) |
Jan 04, 2022 | 6.786 | 6.898 | 6.747 | 6.803 | 1,287,631 | +0.12(+1.80%) |