Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.680 | 7.400 | 6.680 | 7.350 | 211,241 | +0.65(+9.70%) |
Dec 29, 2022 | 5.810 | 6.760 | 5.810 | 6.700 | 83,582 | +0.69(+11.48%) |
Dec 28, 2022 | 6.140 | 6.240 | 5.930 | 6.010 | 82,824 | -0.19(-3.06%) |
Dec 27, 2022 | 6.560 | 6.610 | 5.950 | 6.200 | 132,393 | -0.32(-4.91%) |
Dec 23, 2022 | 7.220 | 7.220 | 6.465 | 6.520 | 106,908 | -0.71(-9.82%) |
Dec 22, 2022 | 6.980 | 7.530 | 6.930 | 7.230 | 137,707 | +0.18(+2.55%) |
Dec 21, 2022 | 6.780 | 7.080 | 6.720 | 7.050 | 98,083 | +0.29(+4.29%) |
Dec 20, 2022 | 6.540 | 6.770 | 6.530 | 6.760 | 93,201 | +0.19(+2.89%) |
Dec 19, 2022 | 6.880 | 6.880 | 6.170 | 6.570 | 136,612 | -0.25(-3.67%) |
Dec 16, 2022 | 6.550 | 7.160 | 6.220 | 6.820 | 1,230,936 | +0.29(+4.44%) |
Dec 15, 2022 | 6.630 | 6.930 | 6.320 | 6.530 | 242,995 | -0.21(-3.12%) |
Dec 14, 2022 | 6.270 | 6.990 | 6.210 | 6.740 | 235,780 | +0.53(+8.53%) |
Dec 13, 2022 | 6.370 | 6.620 | 6.176 | 6.210 | 111,805 | +0.05(+0.81%) |
Dec 12, 2022 | 6.110 | 6.220 | 6.060 | 6.160 | 116,325 | +0.12(+1.99%) |
Dec 09, 2022 | 6.240 | 6.350 | 6.000 | 6.040 | 65,560 | -0.18(-2.89%) |
Dec 08, 2022 | 6.240 | 6.380 | 6.095 | 6.220 | 78,632 | +0.03(+0.48%) |
Dec 07, 2022 | 6.350 | 6.610 | 6.070 | 6.190 | 61,787 | -0.11(-1.75%) |
Dec 06, 2022 | 6.690 | 6.819 | 6.140 | 6.300 | 69,236 | -0.44(-6.53%) |
Dec 05, 2022 | 6.540 | 6.938 | 6.540 | 6.740 | 107,733 | +0.24(+3.69%) |
Dec 02, 2022 | 6.270 | 6.500 | 6.088 | 6.500 | 92,595 | +0.18(+2.85%) |
Dec 01, 2022 | 6.240 | 6.350 | 6.100 | 6.320 | 35,775 | +0.04(+0.64%) |
Nov 30, 2022 | 6.250 | 6.325 | 5.870 | 6.280 | 67,294 | +0.10(+1.62%) |
Nov 29, 2022 | 6.310 | 6.820 | 6.060 | 6.180 | 97,623 | -0.17(-2.68%) |
Nov 28, 2022 | 6.590 | 6.750 | 6.225 | 6.350 | 60,045 | -0.24(-3.64%) |
Nov 25, 2022 | 6.130 | 6.780 | 6.130 | 6.590 | 44,967 | +0.32(+5.10%) |
Nov 23, 2022 | 6.550 | 6.740 | 6.160 | 6.270 | 70,104 | -0.24(-3.69%) |
Nov 22, 2022 | 6.610 | 6.705 | 6.310 | 6.510 | 75,700 | -0.09(-1.36%) |
Nov 21, 2022 | 6.690 | 6.940 | 6.530 | 6.600 | 141,978 | +0.05(+0.76%) |
Nov 18, 2022 | 6.610 | 6.960 | 6.320 | 6.550 | 72,366 | +0.05(+0.77%) |
Nov 17, 2022 | 6.460 | 6.615 | 6.280 | 6.500 | 79,324 | -0.16(-2.40%) |
Nov 16, 2022 | 6.220 | 6.660 | 6.090 | 6.660 | 128,755 | +0.41(+6.56%) |
Nov 15, 2022 | 5.700 | 6.360 | 5.360 | 6.250 | 94,097 | +0.51(+8.89%) |
Nov 14, 2022 | 5.740 | 5.900 | 5.555 | 5.740 | 90,617 | -0.03(-0.52%) |
Nov 11, 2022 | 5.850 | 6.160 | 5.730 | 5.770 | 67,461 | -0.11(-1.87%) |
Nov 10, 2022 | 5.830 | 6.005 | 5.490 | 5.880 | 139,784 | +0.27(+4.81%) |
Nov 09, 2022 | 5.790 | 5.890 | 5.430 | 5.610 | 169,542 | -0.30(-5.08%) |
Nov 08, 2022 | 6.120 | 6.120 | 5.800 | 5.910 | 104,947 | -0.13(-2.15%) |
Nov 07, 2022 | 6.170 | 6.440 | 5.980 | 6.040 | 63,942 | -0.21(-3.36%) |
Nov 04, 2022 | 6.480 | 6.480 | 5.840 | 6.250 | 80,942 | -0.20(-3.10%) |
Nov 03, 2022 | 5.990 | 6.570 | 5.830 | 6.450 | 300,553 | +0.45(+7.50%) |
Nov 02, 2022 | 6.130 | 6.285 | 5.800 | 6.000 | 119,810 | -0.08(-1.32%) |
Nov 01, 2022 | 6.000 | 6.245 | 6.000 | 6.080 | 67,742 | +0.17(+2.88%) |
Oct 31, 2022 | 5.900 | 5.940 | 5.450 | 5.910 | 127,202 | -0.01(-0.17%) |
Oct 28, 2022 | 5.540 | 6.000 | 5.450 | 5.920 | 83,683 | +0.41(+7.44%) |
Oct 27, 2022 | 5.680 | 5.820 | 5.430 | 5.510 | 96,640 | -0.18(-3.16%) |
Oct 26, 2022 | 5.790 | 6.120 | 5.680 | 5.690 | 69,941 | -0.02(-0.35%) |
Oct 25, 2022 | 5.420 | 5.800 | 5.350 | 5.710 | 108,406 | +0.26(+4.77%) |
Oct 24, 2022 | 4.830 | 5.570 | 4.820 | 5.450 | 288,141 | -0.29(-5.05%) |
Oct 21, 2022 | 5.960 | 5.992 | 5.470 | 5.740 | 160,139 | -0.15(-2.55%) |
Oct 20, 2022 | 6.450 | 6.510 | 5.860 | 5.890 | 86,641 | -0.59(-9.10%) |
Oct 19, 2022 | 6.680 | 6.750 | 6.340 | 6.480 | 59,517 | -0.30(-4.42%) |
Oct 18, 2022 | 7.000 | 7.110 | 6.750 | 6.780 | 37,146 | -0.20(-2.87%) |
Oct 17, 2022 | 7.170 | 7.288 | 6.900 | 6.980 | 48,432 | -0.12(-1.69%) |
Oct 14, 2022 | 6.810 | 7.210 | 6.810 | 7.100 | 37,052 | +0.37(+5.50%) |
Oct 13, 2022 | 6.360 | 6.800 | 6.180 | 6.730 | 189,925 | +0.28(+4.34%) |
Oct 12, 2022 | 6.770 | 6.840 | 6.420 | 6.450 | 85,215 | -0.26(-3.87%) |
Oct 11, 2022 | 6.740 | 6.740 | 6.435 | 6.710 | 115,262 | +0.01(+0.15%) |
Oct 10, 2022 | 6.800 | 6.937 | 6.470 | 6.700 | 92,579 | -0.13(-1.90%) |
Oct 07, 2022 | 7.210 | 7.210 | 6.790 | 6.830 | 71,580 | -0.25(-3.53%) |
Oct 06, 2022 | 7.020 | 7.320 | 7.020 | 7.080 | 65,879 | -0.03(-0.42%) |
Oct 05, 2022 | 7.080 | 7.190 | 6.980 | 7.110 | 93,808 | -0.10(-1.39%) |
Oct 04, 2022 | 7.110 | 7.290 | 7.090 | 7.210 | 145,668 | +0.21(+3.00%) |
Oct 03, 2022 | 6.990 | 7.280 | 6.960 | 7.000 | 56,409 | -0.20(-2.78%) |
Sep 30, 2022 | 7.350 | 7.380 | 7.098 | 7.200 | 136,588 | +0.03(+0.42%) |
Sep 29, 2022 | 7.130 | 7.320 | 7.000 | 7.170 | 86,263 | -0.10(-1.38%) |
Sep 28, 2022 | 7.140 | 7.355 | 7.080 | 7.270 | 297,150 | +0.22(+3.12%) |
Sep 27, 2022 | 6.960 | 7.237 | 6.960 | 7.050 | 104,732 | +0.14(+2.03%) |
Sep 26, 2022 | 6.900 | 7.050 | 6.830 | 6.910 | 175,843 | +0.02(+0.29%) |
Sep 23, 2022 | 7.000 | 7.165 | 6.850 | 6.890 | 189,554 | -0.11(-1.57%) |
Sep 22, 2022 | 7.000 | 7.040 | 6.930 | 7.000 | 149,944 | -0.01(-0.14%) |
Sep 21, 2022 | 7.220 | 7.300 | 6.610 | 7.010 | 1,172,483 | -0.34(-4.63%) |
Sep 20, 2022 | 7.430 | 7.600 | 7.200 | 7.350 | 114,023 | -0.21(-2.78%) |
Sep 19, 2022 | 8.390 | 8.390 | 7.480 | 7.560 | 19,956 | -0.57(-7.01%) |
Sep 16, 2022 | 7.980 | 8.280 | 7.550 | 8.130 | 71,561 | +0.03(+0.37%) |
Sep 15, 2022 | 7.960 | 8.160 | 7.900 | 8.100 | 11,165 | +0.13(+1.63%) |
Sep 14, 2022 | 8.000 | 8.100 | 7.824 | 7.970 | 22,077 | +0.22(+2.84%) |
Sep 13, 2022 | 8.050 | 8.100 | 7.700 | 7.750 | 71,381 | -0.41(-5.02%) |
Sep 12, 2022 | 8.040 | 8.340 | 8.040 | 8.160 | 12,008 | -0.10(-1.21%) |
Sep 09, 2022 | 8.430 | 8.540 | 8.170 | 8.260 | 19,272 | -0.18(-2.13%) |
Sep 08, 2022 | 8.070 | 8.550 | 7.720 | 8.440 | 26,318 | +0.30(+3.69%) |
Sep 07, 2022 | 8.080 | 8.350 | 7.910 | 8.140 | 34,567 | +0.09(+1.12%) |
Sep 06, 2022 | 8.030 | 8.173 | 7.798 | 8.050 | 104,867 | +0.12(+1.51%) |
Sep 02, 2022 | 7.770 | 8.130 | 7.760 | 7.930 | 43,466 | +0.20(+2.59%) |
Sep 01, 2022 | 7.350 | 7.910 | 7.300 | 7.730 | 18,694 | +0.22(+2.93%) |
Aug 31, 2022 | 7.560 | 7.630 | 7.370 | 7.510 | 10,474 | +0.04(+0.54%) |
Aug 30, 2022 | 7.600 | 7.650 | 7.300 | 7.470 | 75,840 | -0.13(-1.71%) |
Aug 29, 2022 | 7.870 | 7.950 | 7.540 | 7.600 | 51,669 | -0.40(-5.00%) |
Aug 26, 2022 | 8.520 | 8.520 | 7.930 | 8.000 | 43,082 | -0.56(-6.54%) |
Aug 25, 2022 | 8.640 | 8.650 | 8.420 | 8.560 | 22,772 | +0.01(+0.12%) |
Aug 24, 2022 | 8.200 | 8.630 | 8.200 | 8.550 | 12,748 | +0.30(+3.64%) |
Aug 23, 2022 | 8.090 | 8.460 | 8.080 | 8.250 | 25,062 | +0.19(+2.36%) |
Aug 22, 2022 | 8.000 | 8.120 | 7.900 | 8.060 | 26,936 | -0.11(-1.35%) |
Aug 19, 2022 | 8.380 | 8.410 | 7.980 | 8.170 | 31,699 | -0.34(-4.00%) |
Aug 18, 2022 | 8.320 | 8.530 | 8.205 | 8.510 | 18,958 | +0.13(+1.55%) |
Aug 17, 2022 | 8.640 | 8.670 | 8.340 | 8.380 | 12,956 | -0.35(-4.01%) |
Aug 16, 2022 | 8.590 | 8.855 | 8.470 | 8.730 | 21,698 | +0.05(+0.58%) |
Aug 15, 2022 | 8.650 | 8.714 | 8.374 | 8.680 | 38,997 | -0.12(-1.36%) |
Aug 12, 2022 | 8.408 | 8.930 | 8.408 | 8.800 | 68,575 | +0.22(+2.56%) |
Aug 11, 2022 | 8.820 | 8.950 | 8.500 | 8.580 | 27,132 | -0.22(-2.50%) |
Aug 10, 2022 | 8.690 | 8.940 | 8.550 | 8.800 | 60,111 | +0.31(+3.65%) |
Aug 09, 2022 | 8.650 | 8.660 | 8.490 | 8.490 | 23,305 | -0.22(-2.53%) |
Aug 08, 2022 | 9.010 | 9.027 | 8.650 | 8.710 | 66,508 | -0.19(-2.13%) |
Aug 05, 2022 | 8.660 | 9.080 | 8.660 | 8.900 | 67,089 | +0.06(+0.68%) |
Aug 04, 2022 | 8.980 | 9.220 | 8.640 | 8.840 | 113,935 | +0.03(+0.34%) |
Aug 03, 2022 | 8.340 | 9.000 | 8.340 | 8.810 | 104,343 | +0.61(+7.44%) |
Aug 02, 2022 | 7.710 | 8.290 | 7.630 | 8.200 | 108,777 | +0.38(+4.86%) |
Aug 01, 2022 | 7.890 | 7.940 | 7.730 | 7.820 | 67,135 | -0.13(-1.64%) |
Jul 29, 2022 | 8.050 | 8.050 | 7.705 | 7.950 | 107,383 | -0.15(-1.85%) |
Jul 28, 2022 | 8.340 | 8.350 | 7.850 | 8.100 | 26,474 | -0.20(-2.41%) |
Jul 27, 2022 | 8.260 | 8.421 | 7.985 | 8.300 | 47,673 | +0.24(+2.98%) |
Jul 26, 2022 | 7.990 | 8.225 | 7.940 | 8.060 | 21,593 | -0.21(-2.54%) |
Jul 25, 2022 | 8.610 | 8.650 | 8.080 | 8.270 | 42,435 | -0.33(-3.84%) |
Jul 22, 2022 | 9.020 | 9.020 | 8.470 | 8.600 | 23,222 | -0.44(-4.87%) |
Jul 21, 2022 | 8.990 | 9.130 | 8.715 | 9.040 | 15,222 | +0.10(+1.12%) |
Jul 20, 2022 | 9.200 | 9.295 | 8.664 | 8.940 | 41,828 | -0.22(-2.40%) |
Jul 19, 2022 | 8.820 | 9.260 | 8.820 | 9.160 | 34,314 | +0.45(+5.17%) |
Jul 18, 2022 | 9.010 | 9.180 | 8.620 | 8.710 | 62,570 | -0.29(-3.22%) |
Jul 15, 2022 | 9.050 | 9.100 | 8.620 | 9.000 | 79,644 | +0.15(+1.69%) |
Jul 14, 2022 | 8.790 | 8.940 | 8.550 | 8.850 | 28,667 | -0.12(-1.34%) |
Jul 13, 2022 | 8.590 | 9.130 | 8.590 | 8.970 | 33,541 | +0.18(+2.05%) |
Jul 12, 2022 | 8.950 | 8.960 | 8.540 | 8.790 | 24,047 | -0.13(-1.46%) |
Jul 11, 2022 | 9.240 | 9.250 | 8.900 | 8.920 | 27,082 | -0.28(-3.04%) |
Jul 08, 2022 | 9.310 | 9.420 | 9.100 | 9.200 | 82,441 | -0.19(-2.02%) |
Jul 07, 2022 | 9.200 | 9.680 | 9.180 | 9.390 | 67,055 | +0.26(+2.85%) |
Jul 06, 2022 | 8.960 | 9.170 | 8.920 | 9.130 | 113,699 | +0.14(+1.56%) |
Jul 05, 2022 | 8.450 | 9.000 | 8.450 | 8.990 | 69,580 | +0.38(+4.41%) |
Jul 01, 2022 | 8.460 | 8.800 | 8.370 | 8.610 | 107,808 | +0.10(+1.18%) |
Jun 30, 2022 | 7.990 | 8.580 | 7.220 | 8.510 | 54,423 | +0.39(+4.80%) |
Jun 29, 2022 | 8.000 | 8.170 | 7.710 | 8.120 | 54,910 | +0.07(+0.87%) |
Jun 28, 2022 | 8.400 | 8.560 | 7.928 | 8.050 | 34,124 | -0.38(-4.51%) |
Jun 27, 2022 | 8.780 | 8.780 | 8.400 | 8.430 | 49,891 | -0.27(-3.10%) |
Jun 24, 2022 | 9.300 | 9.370 | 8.540 | 8.700 | 540,394 | -0.43(-4.71%) |
Jun 23, 2022 | 9.010 | 9.200 | 8.940 | 9.130 | 98,891 | +0.21(+2.35%) |
Jun 22, 2022 | 8.830 | 9.200 | 8.830 | 8.920 | 106,054 | -0.05(-0.56%) |
Jun 21, 2022 | 8.910 | 9.100 | 8.800 | 8.970 | 119,832 | +0.20(+2.28%) |
Jun 17, 2022 | 8.490 | 9.070 | 8.310 | 8.770 | 268,347 | +0.30(+3.54%) |
Jun 16, 2022 | 8.400 | 8.500 | 8.160 | 8.470 | 80,205 | -0.12(-1.40%) |
Jun 15, 2022 | 8.690 | 8.740 | 8.335 | 8.590 | 137,376 | -0.02(-0.23%) |
Jun 14, 2022 | 8.650 | 8.760 | 8.360 | 8.610 | 73,308 | +0.00(+0.00%) |
Jun 13, 2022 | 8.670 | 8.890 | 8.290 | 8.610 | 106,007 | -0.36(-4.01%) |
Jun 10, 2022 | 9.150 | 9.210 | 8.720 | 8.970 | 147,851 | -0.30(-3.24%) |
Jun 09, 2022 | 9.300 | 9.590 | 9.040 | 9.270 | 97,032 | -0.03(-0.32%) |
Jun 08, 2022 | 9.000 | 9.440 | 9.000 | 9.300 | 195,421 | +0.30(+3.33%) |
Jun 07, 2022 | 9.000 | 9.645 | 8.960 | 9.000 | 229,527 | +0.00(+0.00%) |
Jun 06, 2022 | 9.360 | 9.510 | 8.830 | 9.000 | 137,928 | -0.08(-0.88%) |
Jun 03, 2022 | 8.990 | 9.200 | 8.820 | 9.080 | 157,974 | +0.04(+0.44%) |
Jun 02, 2022 | 8.940 | 9.385 | 8.850 | 9.040 | 81,434 | +0.19(+2.15%) |
Jun 01, 2022 | 9.300 | 9.533 | 8.640 | 8.850 | 173,737 | -0.45(-4.84%) |
May 31, 2022 | 9.280 | 9.555 | 9.020 | 9.300 | 82,757 | -0.13(-1.38%) |
May 27, 2022 | 9.000 | 9.890 | 8.910 | 9.430 | 98,666 | +0.42(+4.66%) |
May 26, 2022 | 8.550 | 9.100 | 8.287 | 9.010 | 62,570 | +0.50(+5.88%) |
May 25, 2022 | 8.310 | 8.570 | 8.140 | 8.510 | 81,943 | +0.17(+2.04%) |
May 24, 2022 | 8.370 | 8.500 | 7.980 | 8.340 | 139,279 | +0.04(+0.48%) |
May 23, 2022 | 8.340 | 8.390 | 8.010 | 8.300 | 128,206 | +0.05(+0.61%) |
May 20, 2022 | 8.120 | 8.300 | 7.720 | 8.250 | 68,783 | +0.24(+3.00%) |
May 19, 2022 | 7.900 | 8.135 | 7.800 | 8.010 | 73,686 | +0.12(+1.52%) |
May 18, 2022 | 7.870 | 8.090 | 7.660 | 7.890 | 79,253 | -0.11(-1.38%) |
May 17, 2022 | 8.210 | 8.390 | 7.830 | 8.000 | 108,146 | +0.11(+1.39%) |
May 16, 2022 | 7.490 | 8.190 | 7.344 | 7.890 | 54,318 | +0.34(+4.50%) |
May 13, 2022 | 6.720 | 7.700 | 6.621 | 7.550 | 92,046 | +0.84(+12.52%) |
May 12, 2022 | 6.950 | 7.000 | 6.400 | 6.710 | 101,450 | -0.34(-4.82%) |
May 11, 2022 | 8.180 | 8.214 | 6.970 | 7.050 | 120,892 | -1.16(-14.13%) |
May 10, 2022 | 8.380 | 8.825 | 7.930 | 8.210 | 93,240 | -0.01(-0.12%) |
May 09, 2022 | 8.340 | 8.340 | 7.990 | 8.220 | 99,632 | -0.27(-3.18%) |
May 06, 2022 | 8.770 | 8.820 | 8.150 | 8.490 | 74,966 | -0.11(-1.28%) |
May 05, 2022 | 9.380 | 9.380 | 8.560 | 8.600 | 78,377 | -0.90(-9.47%) |
May 04, 2022 | 9.510 | 9.560 | 8.810 | 9.500 | 71,558 | -0.02(-0.21%) |
May 03, 2022 | 9.490 | 9.950 | 9.180 | 9.520 | 83,759 | +0.08(+0.85%) |
May 02, 2022 | 9.160 | 9.490 | 8.860 | 9.440 | 63,369 | +0.24(+2.61%) |
Apr 29, 2022 | 9.250 | 9.580 | 9.075 | 9.200 | 53,692 | -0.11(-1.18%) |
Apr 28, 2022 | 9.420 | 9.530 | 8.830 | 9.310 | 58,888 | +0.00(+0.00%) |
Apr 27, 2022 | 9.340 | 9.560 | 8.967 | 9.310 | 87,278 | -0.08(-0.85%) |
Apr 26, 2022 | 9.080 | 9.500 | 8.980 | 9.390 | 119,435 | +0.06(+0.64%) |
Apr 25, 2022 | 8.410 | 9.580 | 8.385 | 9.330 | 88,577 | +0.81(+9.51%) |
Apr 22, 2022 | 8.710 | 8.885 | 8.430 | 8.520 | 124,663 | -0.28(-3.18%) |
Apr 21, 2022 | 8.570 | 8.920 | 8.500 | 8.800 | 124,820 | +0.30(+3.53%) |
Apr 20, 2022 | 8.090 | 8.580 | 7.900 | 8.500 | 92,050 | +0.48(+5.99%) |
Apr 19, 2022 | 7.770 | 8.132 | 7.457 | 8.020 | 193,822 | +0.22(+2.82%) |
Apr 18, 2022 | 7.890 | 8.090 | 7.520 | 7.800 | 124,474 | -0.20(-2.50%) |
Apr 14, 2022 | 7.790 | 8.060 | 7.421 | 8.000 | 171,182 | +0.25(+3.23%) |
Apr 13, 2022 | 7.600 | 7.850 | 7.370 | 7.750 | 209,759 | -0.02(-0.26%) |
Apr 12, 2022 | 8.400 | 8.430 | 7.770 | 7.770 | 68,589 | -0.49(-5.93%) |
Apr 11, 2022 | 8.610 | 8.635 | 8.083 | 8.260 | 64,385 | -0.46(-5.28%) |
Apr 08, 2022 | 8.930 | 8.930 | 8.590 | 8.720 | 67,888 | -0.17(-1.91%) |
Apr 07, 2022 | 8.720 | 9.090 | 8.720 | 8.890 | 53,225 | +0.18(+2.07%) |
Apr 06, 2022 | 8.950 | 9.030 | 8.700 | 8.710 | 70,714 | -0.39(-4.29%) |
Apr 05, 2022 | 9.510 | 9.670 | 9.060 | 9.100 | 43,976 | -0.30(-3.19%) |
Apr 04, 2022 | 9.070 | 9.610 | 8.970 | 9.400 | 67,454 | +0.43(+4.79%) |
Apr 01, 2022 | 8.960 | 9.250 | 8.680 | 8.970 | 61,719 | +0.00(+0.00%) |
Mar 31, 2022 | 9.210 | 9.220 | 8.906 | 8.970 | 127,585 | -0.25(-2.71%) |
Mar 30, 2022 | 9.460 | 9.720 | 9.125 | 9.220 | 94,070 | -0.13(-1.39%) |
Mar 29, 2022 | 9.000 | 9.580 | 8.950 | 9.350 | 91,525 | +0.35(+3.89%) |
Mar 28, 2022 | 9.630 | 9.630 | 8.845 | 9.000 | 190,228 | -0.66(-6.83%) |
Mar 25, 2022 | 9.770 | 9.890 | 9.420 | 9.660 | 129,078 | +0.13(+1.36%) |
Mar 24, 2022 | 9.280 | 9.629 | 9.040 | 9.530 | 126,028 | +0.28(+3.03%) |
Mar 23, 2022 | 9.510 | 10.30 | 9.210 | 9.250 | 271,106 | +0.52(+5.96%) |
Mar 22, 2022 | 8.750 | 8.855 | 8.630 | 8.730 | 90,016 | +0.08(+0.92%) |
Mar 21, 2022 | 8.810 | 8.900 | 8.445 | 8.650 | 94,020 | -0.15(-1.70%) |
Mar 18, 2022 | 8.620 | 9.000 | 8.060 | 8.800 | 135,035 | +0.16(+1.85%) |
Mar 17, 2022 | 8.140 | 8.770 | 8.070 | 8.640 | 42,217 | +0.40(+4.85%) |
Mar 16, 2022 | 7.800 | 8.350 | 7.670 | 8.240 | 69,922 | +0.58(+7.57%) |
Mar 15, 2022 | 7.620 | 7.790 | 7.210 | 7.660 | 95,829 | +0.10(+1.32%) |
Mar 14, 2022 | 7.700 | 7.790 | 7.240 | 7.560 | 103,295 | -0.08(-1.05%) |
Mar 11, 2022 | 8.170 | 8.810 | 7.600 | 7.640 | 112,783 | -0.50(-6.14%) |
Mar 10, 2022 | 7.740 | 8.220 | 7.610 | 8.140 | 96,935 | +0.24(+3.04%) |
Mar 09, 2022 | 7.320 | 8.139 | 7.320 | 7.900 | 142,055 | +0.79(+11.11%) |
Mar 08, 2022 | 6.920 | 7.359 | 6.820 | 7.110 | 86,064 | +0.13(+1.86%) |
Mar 07, 2022 | 6.810 | 7.149 | 6.460 | 6.980 | 223,082 | -0.68(-8.88%) |
Mar 04, 2022 | 7.540 | 8.001 | 7.430 | 7.660 | 74,350 | -0.04(-0.52%) |
Mar 03, 2022 | 8.230 | 8.230 | 7.610 | 7.700 | 67,872 | -0.46(-5.64%) |
Mar 02, 2022 | 8.010 | 8.420 | 7.560 | 8.160 | 103,436 | +0.33(+4.21%) |
Mar 01, 2022 | 8.230 | 8.420 | 7.715 | 7.830 | 75,466 | -0.41(-4.98%) |
Feb 28, 2022 | 8.490 | 8.649 | 7.910 | 8.240 | 80,047 | -0.32(-3.74%) |
Feb 25, 2022 | 8.290 | 8.570 | 7.865 | 8.560 | 114,619 | +0.45(+5.55%) |
Feb 24, 2022 | 7.000 | 8.140 | 7.000 | 8.110 | 128,959 | +1.01(+14.23%) |
Feb 23, 2022 | 6.540 | 7.360 | 6.500 | 7.100 | 243,290 | +0.69(+10.76%) |
Feb 22, 2022 | 7.360 | 7.390 | 6.000 | 6.410 | 199,571 | -1.07(-14.30%) |
Feb 18, 2022 | 7.480 | 0 | -0.58(-7.20%) | |||
Feb 17, 2022 | 8.160 | 8.260 | 7.870 | 8.060 | 62,161 | -0.16(-1.95%) |
Feb 16, 2022 | 8.140 | 8.470 | 8.000 | 8.220 | 51,799 | +0.26(+3.27%) |
Feb 15, 2022 | 7.660 | 8.030 | 7.510 | 7.960 | 33,841 | +0.40(+5.29%) |
Feb 14, 2022 | 7.450 | 7.910 | 7.450 | 7.560 | 65,957 | +0.22(+3.00%) |
Feb 11, 2022 | 7.170 | 7.430 | 7.080 | 7.340 | 1,251,354 | +0.15(+2.09%) |
Feb 10, 2022 | 7.390 | 7.750 | 7.110 | 7.190 | 39,472 | -0.49(-6.38%) |
Feb 09, 2022 | 7.560 | 7.870 | 7.460 | 7.680 | 50,076 | +0.19(+2.54%) |
Feb 08, 2022 | 7.570 | 7.700 | 7.370 | 7.490 | 34,296 | -0.13(-1.71%) |
Feb 07, 2022 | 7.580 | 7.720 | 7.390 | 7.620 | 47,888 | +0.03(+0.40%) |
Feb 04, 2022 | 7.200 | 7.650 | 7.120 | 7.590 | 50,421 | +0.32(+4.40%) |
Feb 03, 2022 | 7.490 | 7.180 | 7.270 | 48,364 | -0.26(-3.45%) | |
Feb 02, 2022 | 8.070 | 8.070 | 7.500 | 7.530 | 46,243 | -0.62(-7.61%) |
Feb 01, 2022 | 8.530 | 8.858 | 8.070 | 8.150 | 42,719 | -0.35(-4.12%) |
Jan 31, 2022 | 8.010 | 8.500 | 109,283 | +0.42(+5.20%) | ||
Jan 28, 2022 | 7.730 | 8.410 | 7.550 | 8.080 | 48,700 | +0.29(+3.72%) |
Jan 27, 2022 | 8.410 | 8.950 | 7.700 | 7.790 | 94,012 | -0.53(-6.37%) |
Jan 26, 2022 | 8.820 | 9.255 | 8.300 | 8.320 | 51,560 | -0.36(-4.15%) |
Jan 25, 2022 | 9.280 | 9.280 | 8.350 | 8.680 | 108,515 | -0.88(-9.21%) |
Jan 24, 2022 | 8.210 | 9.600 | 8.050 | 9.560 | 155,415 | +1.16(+13.81%) |
Jan 21, 2022 | 8.350 | 9.110 | 8.300 | 8.400 | 147,344 | -0.07(-0.83%) |
Jan 20, 2022 | 8.910 | 9.460 | 8.300 | 8.470 | 260,504 | -0.39(-4.40%) |
Jan 19, 2022 | 9.250 | 9.430 | 8.770 | 8.860 | 108,243 | -0.43(-4.63%) |
Jan 18, 2022 | 10.22 | 10.47 | 9.130 | 9.290 | 53,409 | -1.12(-10.76%) |
Jan 14, 2022 | 10.41 | 0 | +0.85(+8.89%) | |||
Jan 13, 2022 | 10.37 | 10.37 | 9.100 | 9.560 | 137,709 | -0.76(-7.36%) |
Jan 12, 2022 | 10.54 | 10.73 | 10.23 | 10.32 | 42,218 | -0.18(-1.71%) |
Jan 11, 2022 | 10.57 | 10.82 | 10.15 | 10.50 | 294,299 | -0.04(-0.38%) |
Jan 10, 2022 | 10.52 | 10.66 | 10.15 | 10.54 | 114,575 | -0.19(-1.77%) |
Jan 07, 2022 | 11.49 | 11.50 | 10.57 | 10.73 | 147,342 | -0.68(-5.96%) |
Jan 06, 2022 | 11.70 | 12.23 | 11.20 | 11.41 | 82,720 | -0.17(-1.47%) |
Jan 05, 2022 | 13.13 | 13.32 | 11.53 | 11.58 | 57,373 | -1.72(-12.93%) |
Jan 04, 2022 | 13.95 | 14.15 | 13.13 | 13.30 | 101,574 | -0.59(-4.25%) |