Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.650 | 7.850 | 7.600 | 7.820 | 605,898 | +0.04(+0.51%) |
Dec 29, 2022 | 7.570 | 7.830 | 7.510 | 7.780 | 653,366 | +0.31(+4.15%) |
Dec 28, 2022 | 7.630 | 7.710 | 7.380 | 7.470 | 730,683 | -0.13(-1.71%) |
Dec 27, 2022 | 7.630 | 7.790 | 7.570 | 7.600 | 461,584 | -0.05(-0.65%) |
Dec 23, 2022 | 7.620 | 7.820 | 7.620 | 7.650 | 500,922 | -0.02(-0.26%) |
Dec 22, 2022 | 8.050 | 8.090 | 7.580 | 7.670 | 1,021,086 | -0.56(-6.80%) |
Dec 21, 2022 | 8.230 | 8.405 | 8.112 | 8.230 | 1,044,128 | +0.17(+2.11%) |
Dec 20, 2022 | 8.080 | 8.190 | 7.880 | 8.060 | 1,300,984 | -0.03(-0.37%) |
Dec 19, 2022 | 8.640 | 8.640 | 7.955 | 8.090 | 1,882,063 | -0.51(-5.93%) |
Dec 16, 2022 | 9.110 | 9.130 | 8.600 | 8.600 | 5,817,254 | -0.65(-7.03%) |
Dec 15, 2022 | 9.560 | 9.695 | 9.220 | 9.250 | 1,188,574 | -0.57(-5.80%) |
Dec 14, 2022 | 9.520 | 9.920 | 9.520 | 9.820 | 936,618 | +0.32(+3.37%) |
Dec 13, 2022 | 9.880 | 10.04 | 9.480 | 9.500 | 1,453,515 | -0.09(-0.94%) |
Dec 12, 2022 | 9.390 | 9.700 | 9.300 | 9.590 | 591,553 | +0.29(+3.12%) |
Dec 09, 2022 | 9.260 | 9.340 | 9.200 | 9.300 | 558,903 | -0.12(-1.27%) |
Dec 08, 2022 | 9.350 | 9.525 | 9.220 | 9.420 | 609,594 | +0.15(+1.62%) |
Dec 07, 2022 | 9.810 | 9.920 | 9.270 | 9.270 | 970,681 | -0.65(-6.55%) |
Dec 06, 2022 | 9.750 | 10.00 | 9.670 | 9.920 | 897,155 | +0.17(+1.74%) |
Dec 05, 2022 | 10.06 | 10.14 | 9.725 | 9.750 | 663,396 | -0.46(-4.51%) |
Dec 02, 2022 | 10.06 | 10.29 | 10.01 | 10.21 | 433,024 | -0.06(-0.58%) |
Dec 01, 2022 | 10.41 | 10.77 | 10.26 | 10.27 | 564,942 | -0.14(-1.34%) |
Nov 30, 2022 | 10.34 | 10.42 | 10.02 | 10.41 | 808,504 | +0.19(+1.86%) |
Nov 29, 2022 | 10.15 | 10.29 | 10.08 | 10.22 | 923,217 | +0.06(+0.59%) |
Nov 28, 2022 | 10.16 | 10.30 | 10.10 | 10.16 | 572,176 | -0.22(-2.12%) |
Nov 25, 2022 | 10.24 | 10.48 | 10.16 | 10.38 | 244,694 | +0.22(+2.17%) |
Nov 23, 2022 | 10.29 | 10.31 | 9.980 | 10.16 | 454,452 | -0.14(-1.36%) |
Nov 22, 2022 | 10.31 | 10.38 | 10.16 | 10.30 | 590,410 | +0.10(+0.98%) |
Nov 21, 2022 | 10.38 | 10.55 | 10.04 | 10.20 | 817,212 | -0.30(-2.86%) |
Nov 18, 2022 | 10.04 | 10.50 | 9.890 | 10.50 | 1,826,370 | +0.68(+6.92%) |
Nov 17, 2022 | 9.450 | 9.820 | 9.430 | 9.820 | 966,987 | +0.18(+1.87%) |
Nov 16, 2022 | 9.850 | 10.02 | 9.620 | 9.640 | 759,548 | -0.41(-4.08%) |
Nov 15, 2022 | 10.15 | 10.49 | 9.930 | 10.05 | 913,846 | +0.18(+1.82%) |
Nov 14, 2022 | 9.500 | 10.27 | 9.420 | 9.870 | 1,775,673 | +0.24(+2.49%) |
Nov 11, 2022 | 9.560 | 10.04 | 9.560 | 9.630 | 1,351,069 | -0.07(-0.72%) |
Nov 10, 2022 | 9.540 | 10.17 | 9.400 | 9.700 | 2,228,143 | +0.59(+6.48%) |
Nov 09, 2022 | 9.110 | 9.310 | 8.970 | 9.110 | 1,048,835 | -0.12(-1.30%) |
Nov 08, 2022 | 9.720 | 9.720 | 9.135 | 9.230 | 1,656,539 | -0.46(-4.75%) |
Nov 07, 2022 | 9.650 | 10.10 | 9.550 | 9.690 | 1,495,702 | +0.19(+2.00%) |
Nov 04, 2022 | 9.670 | 9.880 | 9.162 | 9.500 | 2,824,515 | -1.30(-12.04%) |
Nov 03, 2022 | 8.910 | 11.19 | 8.895 | 10.80 | 8,897,710 | +1.69(+18.55%) |
Nov 02, 2022 | 9.510 | 9.075 | 9.110 | 1,454,163 | -0.50(-5.20%) | |
Nov 01, 2022 | 9.830 | 9.860 | 9.575 | 9.610 | 1,115,126 | -0.08(-0.83%) |
Oct 31, 2022 | 9.560 | 9.780 | 9.470 | 9.690 | 1,101,794 | +0.04(+0.41%) |
Oct 28, 2022 | 9.370 | 9.700 | 9.335 | 9.650 | 1,033,897 | +0.28(+2.99%) |
Oct 27, 2022 | 9.140 | 9.750 | 9.060 | 9.370 | 2,372,605 | +0.41(+4.58%) |
Oct 26, 2022 | 9.060 | 9.240 | 8.860 | 8.960 | 1,037,710 | -0.03(-0.33%) |
Oct 25, 2022 | 8.590 | 9.220 | 8.525 | 8.990 | 2,007,939 | +0.44(+5.15%) |
Oct 24, 2022 | 8.090 | 8.570 | 7.955 | 8.550 | 1,974,564 | +0.57(+7.14%) |
Oct 21, 2022 | 7.780 | 8.005 | 7.710 | 7.980 | 891,852 | +0.28(+3.64%) |
Oct 20, 2022 | 7.720 | 7.950 | 7.615 | 7.700 | 1,095,162 | +0.02(+0.26%) |
Oct 19, 2022 | 7.750 | 7.980 | 7.550 | 7.680 | 1,050,285 | -0.34(-4.24%) |
Oct 18, 2022 | 8.080 | 8.230 | 7.850 | 8.020 | 990,334 | +0.25(+3.22%) |
Oct 17, 2022 | 7.910 | 7.950 | 7.605 | 7.770 | 1,247,042 | +0.14(+1.83%) |
Oct 14, 2022 | 7.850 | 7.960 | 7.570 | 7.630 | 695,092 | -0.13(-1.68%) |
Oct 13, 2022 | 7.390 | 7.870 | 7.290 | 7.760 | 1,082,838 | +0.11(+1.44%) |
Oct 12, 2022 | 7.660 | 7.805 | 7.530 | 7.650 | 1,294,597 | +0.02(+0.26%) |
Oct 11, 2022 | 7.350 | 7.820 | 7.310 | 7.630 | 1,491,661 | +0.21(+2.83%) |
Oct 10, 2022 | 7.540 | 7.580 | 7.230 | 7.420 | 1,225,528 | -0.23(-3.01%) |
Oct 07, 2022 | 7.900 | 7.970 | 7.590 | 7.650 | 1,151,729 | -0.37(-4.61%) |
Oct 06, 2022 | 7.910 | 8.105 | 7.865 | 8.020 | 1,204,957 | +0.07(+0.88%) |
Oct 05, 2022 | 7.730 | 8.010 | 7.550 | 7.950 | 2,233,371 | +0.00(+0.00%) |
Oct 04, 2022 | 7.390 | 7.960 | 7.390 | 7.950 | 3,371,382 | +0.87(+12.29%) |
Oct 03, 2022 | 7.020 | 7.180 | 6.800 | 7.080 | 1,189,185 | +0.25(+3.66%) |
Sep 30, 2022 | 6.960 | 7.065 | 6.810 | 6.830 | 1,470,438 | -0.13(-1.87%) |
Sep 29, 2022 | 7.160 | 7.280 | 6.720 | 6.960 | 2,520,148 | -0.47(-6.33%) |
Sep 28, 2022 | 7.280 | 7.570 | 7.230 | 7.430 | 1,683,791 | +0.20(+2.77%) |
Sep 27, 2022 | 7.350 | 7.405 | 7.100 | 7.230 | 1,271,817 | +0.04(+0.56%) |
Sep 26, 2022 | 7.160 | 7.425 | 7.120 | 7.190 | 1,574,859 | +0.01(+0.14%) |
Sep 23, 2022 | 7.200 | 7.330 | 6.950 | 7.180 | 2,360,056 | -0.28(-3.75%) |
Sep 22, 2022 | 7.790 | 7.810 | 7.390 | 7.460 | 2,285,786 | -0.30(-3.87%) |
Sep 21, 2022 | 8.220 | 8.240 | 7.725 | 7.760 | 2,553,521 | -0.48(-5.83%) |
Sep 20, 2022 | 8.770 | 8.840 | 8.220 | 8.240 | 1,791,176 | -0.67(-7.52%) |
Sep 19, 2022 | 8.540 | 9.010 | 8.480 | 8.910 | 1,715,311 | +0.21(+2.41%) |
Sep 16, 2022 | 8.770 | 8.820 | 8.380 | 8.700 | 3,017,661 | -0.26(-2.90%) |
Sep 15, 2022 | 8.840 | 9.250 | 8.740 | 8.960 | 1,700,041 | +0.03(+0.34%) |
Sep 14, 2022 | 9.190 | 9.190 | 8.680 | 8.930 | 2,005,461 | -0.26(-2.83%) |
Sep 13, 2022 | 9.700 | 9.890 | 9.160 | 9.190 | 2,601,090 | -0.90(-8.92%) |
Sep 12, 2022 | 9.920 | 10.13 | 9.825 | 10.09 | 900,845 | +0.38(+3.91%) |
Sep 09, 2022 | 9.610 | 9.750 | 9.320 | 9.710 | 1,821,097 | -0.16(-1.62%) |
Sep 08, 2022 | 9.860 | 9.920 | 9.660 | 9.870 | 663,341 | -0.19(-1.89%) |
Sep 07, 2022 | 9.630 | 10.07 | 9.550 | 10.06 | 974,956 | +0.38(+3.93%) |
Sep 06, 2022 | 10.08 | 10.15 | 9.560 | 9.680 | 1,148,589 | -0.41(-4.06%) |
Sep 02, 2022 | 10.44 | 10.44 | 10.03 | 10.09 | 540,397 | -0.15(-1.46%) |
Sep 01, 2022 | 10.19 | 10.24 | 9.970 | 10.24 | 973,795 | -0.11(-1.06%) |
Aug 31, 2022 | 10.47 | 10.49 | 10.25 | 10.35 | 963,111 | -0.08(-0.77%) |
Aug 30, 2022 | 10.75 | 10.75 | 10.24 | 10.43 | 1,126,960 | -0.16(-1.51%) |
Aug 29, 2022 | 10.48 | 10.70 | 10.34 | 10.59 | 844,561 | -0.07(-0.66%) |
Aug 26, 2022 | 10.91 | 11.02 | 10.59 | 10.66 | 731,960 | -0.26(-2.38%) |
Aug 25, 2022 | 10.42 | 10.95 | 10.42 | 10.92 | 1,003,159 | +0.53(+5.10%) |
Aug 24, 2022 | 10.26 | 10.58 | 10.19 | 10.39 | 649,690 | +0.13(+1.27%) |
Aug 23, 2022 | 10.23 | 10.53 | 10.20 | 10.26 | 1,092,134 | +0.13(+1.28%) |
Aug 22, 2022 | 10.64 | 10.71 | 10.04 | 10.13 | 1,434,885 | -0.85(-7.74%) |
Aug 19, 2022 | 11.10 | 11.12 | 10.93 | 10.98 | 851,638 | -0.28(-2.49%) |
Aug 18, 2022 | 11.06 | 11.28 | 11.04 | 11.26 | 1,513,364 | -0.14(-1.23%) |
Aug 17, 2022 | 11.46 | 11.48 | 11.04 | 11.40 | 1,221,023 | -0.31(-2.65%) |
Aug 16, 2022 | 11.50 | 11.96 | 11.43 | 11.71 | 1,837,888 | +0.28(+2.45%) |
Aug 15, 2022 | 10.83 | 11.46 | 10.79 | 11.43 | 1,771,892 | +0.33(+2.97%) |
Aug 12, 2022 | 10.84 | 11.11 | 10.64 | 11.10 | 1,107,363 | +0.38(+3.54%) |
Aug 11, 2022 | 10.56 | 10.83 | 10.51 | 10.72 | 1,423,095 | +0.35(+3.38%) |
Aug 10, 2022 | 9.990 | 10.59 | 9.910 | 10.37 | 2,344,083 | +0.64(+6.58%) |
Aug 09, 2022 | 9.740 | 9.890 | 9.570 | 9.730 | 1,725,226 | +0.00(+0.00%) |
Aug 08, 2022 | 9.390 | 9.770 | 9.370 | 9.730 | 1,820,265 | +0.50(+5.42%) |
Aug 05, 2022 | 8.710 | 9.240 | 8.440 | 9.230 | 3,140,553 | +0.73(+8.59%) |
Aug 04, 2022 | 8.610 | 8.720 | 8.435 | 8.500 | 1,541,891 | -0.16(-1.85%) |
Aug 03, 2022 | 8.930 | 8.960 | 8.645 | 8.660 | 1,322,453 | -0.16(-1.81%) |
Aug 02, 2022 | 8.830 | 9.020 | 8.750 | 8.820 | 877,276 | -0.09(-1.01%) |
Aug 01, 2022 | 8.890 | 9.000 | 8.710 | 8.910 | 1,007,992 | +0.00(+0.00%) |
Jul 29, 2022 | 8.900 | 9.000 | 8.750 | 8.910 | 933,672 | -0.01(-0.11%) |
Jul 28, 2022 | 8.810 | 8.970 | 8.600 | 8.920 | 898,647 | +0.18(+2.06%) |
Jul 27, 2022 | 8.480 | 8.760 | 8.330 | 8.740 | 1,177,422 | +0.42(+5.05%) |
Jul 26, 2022 | 8.210 | 8.375 | 8.110 | 8.320 | 900,979 | -0.01(-0.12%) |
Jul 25, 2022 | 8.520 | 8.520 | 8.280 | 8.330 | 1,148,555 | -0.10(-1.19%) |
Jul 22, 2022 | 8.450 | 8.572 | 8.281 | 8.430 | 1,054,665 | +0.01(+0.12%) |
Jul 21, 2022 | 8.310 | 8.430 | 8.180 | 8.420 | 876,276 | +0.01(+0.12%) |
Jul 20, 2022 | 8.330 | 8.490 | 8.140 | 8.410 | 1,444,915 | +0.00(+0.00%) |
Jul 19, 2022 | 8.180 | 8.480 | 8.080 | 8.410 | 1,777,702 | +0.48(+6.05%) |
Jul 18, 2022 | 8.000 | 8.249 | 7.880 | 7.930 | 1,425,998 | +0.01(+0.13%) |
Jul 15, 2022 | 7.700 | 7.940 | 7.435 | 7.920 | 1,413,264 | +0.43(+5.74%) |
Jul 14, 2022 | 7.470 | 7.520 | 7.220 | 7.490 | 1,339,136 | -0.25(-3.23%) |
Jul 13, 2022 | 7.520 | 7.775 | 7.430 | 7.740 | 853,743 | -0.02(-0.26%) |
Jul 12, 2022 | 7.250 | 7.896 | 7.250 | 7.760 | 1,654,142 | +0.55(+7.63%) |
Jul 11, 2022 | 7.360 | 7.450 | 7.180 | 7.210 | 904,763 | -0.18(-2.44%) |
Jul 08, 2022 | 7.490 | 7.590 | 7.290 | 7.390 | 1,018,001 | -0.01(-0.14%) |
Jul 07, 2022 | 6.990 | 7.465 | 6.920 | 7.400 | 1,918,450 | +0.57(+8.35%) |
Jul 06, 2022 | 7.290 | 7.390 | 6.795 | 6.830 | 1,801,234 | -0.55(-7.45%) |
Jul 05, 2022 | 7.170 | 7.390 | 7.030 | 7.380 | 1,626,712 | -0.07(-0.94%) |
Jul 01, 2022 | 7.450 | 7.740 | 7.340 | 7.450 | 1,596,099 | -0.08(-1.06%) |
Jun 30, 2022 | 7.660 | 7.670 | 7.385 | 7.530 | 1,616,111 | -0.40(-5.04%) |
Jun 29, 2022 | 8.340 | 8.395 | 7.690 | 7.930 | 2,024,566 | -0.47(-5.60%) |
Jun 28, 2022 | 8.890 | 9.075 | 8.380 | 8.400 | 1,992,375 | -0.42(-4.76%) |
Jun 27, 2022 | 9.000 | 9.025 | 8.650 | 8.820 | 1,461,709 | -0.11(-1.23%) |
Jun 24, 2022 | 8.340 | 8.970 | 8.330 | 8.930 | 3,663,619 | +0.59(+7.07%) |
Jun 23, 2022 | 8.290 | 8.440 | 8.175 | 8.340 | 1,068,837 | +0.04(+0.48%) |
Jun 22, 2022 | 7.920 | 8.390 | 7.920 | 8.300 | 1,281,590 | +0.21(+2.60%) |
Jun 21, 2022 | 8.020 | 8.140 | 7.790 | 8.090 | 1,356,218 | +0.43(+5.61%) |
Jun 17, 2022 | 7.650 | 7.780 | 7.280 | 7.660 | 3,784,169 | +0.06(+0.79%) |
Jun 16, 2022 | 8.360 | 8.440 | 7.520 | 7.600 | 2,827,441 | -1.13(-12.94%) |
Jun 15, 2022 | 8.430 | 8.840 | 8.260 | 8.730 | 2,403,903 | +0.49(+5.95%) |
Jun 14, 2022 | 8.210 | 8.430 | 8.120 | 8.240 | 1,381,155 | +0.03(+0.37%) |
Jun 13, 2022 | 8.610 | 8.650 | 8.160 | 8.210 | 1,333,995 | -0.67(-7.55%) |
Jun 10, 2022 | 9.080 | 9.260 | 8.825 | 8.880 | 1,407,036 | -0.43(-4.62%) |
Jun 09, 2022 | 9.140 | 9.410 | 9.060 | 9.310 | 1,203,721 | +0.08(+0.87%) |
Jun 08, 2022 | 9.160 | 9.280 | 9.070 | 9.230 | 1,027,575 | +0.05(+0.54%) |
Jun 07, 2022 | 9.010 | 9.240 | 8.920 | 9.180 | 1,379,068 | +0.04(+0.44%) |
Jun 06, 2022 | 8.900 | 9.220 | 8.850 | 9.140 | 2,880,314 | +0.40(+4.58%) |
Jun 03, 2022 | 8.740 | 8.760 | 8.550 | 8.740 | 1,450,433 | -0.16(-1.80%) |
Jun 02, 2022 | 8.840 | 8.970 | 8.730 | 8.900 | 1,943,498 | +0.15(+1.71%) |
Jun 01, 2022 | 8.240 | 8.780 | 8.145 | 8.750 | 3,190,900 | +0.64(+7.89%) |
May 31, 2022 | 7.980 | 8.210 | 7.810 | 8.110 | 4,554,457 | +0.17(+2.14%) |
May 27, 2022 | 7.610 | 8.030 | 7.610 | 7.940 | 1,990,931 | +0.42(+5.59%) |
May 26, 2022 | 7.240 | 7.530 | 7.210 | 7.520 | 2,043,150 | +0.41(+5.77%) |
May 25, 2022 | 6.770 | 7.160 | 6.760 | 7.110 | 1,398,640 | +0.31(+4.56%) |
May 24, 2022 | 7.070 | 7.190 | 6.695 | 6.800 | 1,922,436 | -0.41(-5.69%) |
May 23, 2022 | 6.810 | 7.620 | 6.810 | 7.210 | 4,322,179 | +0.46(+6.81%) |
May 20, 2022 | 7.200 | 7.240 | 6.480 | 6.750 | 2,731,539 | -0.27(-3.85%) |
May 19, 2022 | 6.960 | 7.180 | 6.880 | 7.020 | 2,159,812 | -0.01(-0.14%) |
May 18, 2022 | 7.320 | 7.430 | 7.010 | 7.030 | 1,803,345 | -0.39(-5.26%) |
May 17, 2022 | 7.150 | 7.420 | 7.080 | 7.420 | 2,054,485 | +0.50(+7.23%) |
May 16, 2022 | 7.070 | 7.120 | 6.880 | 6.920 | 1,240,778 | -0.21(-2.95%) |
May 13, 2022 | 6.790 | 7.175 | 6.780 | 7.130 | 1,872,140 | +0.53(+8.03%) |
May 12, 2022 | 6.620 | 6.730 | 6.415 | 6.600 | 1,831,447 | -0.11(-1.64%) |
May 11, 2022 | 6.740 | 7.170 | 6.660 | 6.710 | 2,551,718 | +0.02(+0.30%) |
May 10, 2022 | 6.770 | 6.860 | 6.360 | 6.690 | 2,415,155 | +0.01(+0.15%) |
May 09, 2022 | 6.710 | 6.950 | 6.545 | 6.680 | 1,788,584 | -0.27(-3.88%) |
May 06, 2022 | 7.120 | 7.210 | 6.730 | 6.950 | 2,121,276 | -0.12(-1.70%) |
May 05, 2022 | 6.990 | 7.180 | 6.930 | 7.070 | 1,798,251 | -0.10(-1.39%) |
May 04, 2022 | 6.860 | 7.170 | 6.735 | 7.170 | 1,326,160 | +0.25(+3.61%) |
May 03, 2022 | 6.750 | 6.970 | 6.650 | 6.920 | 1,242,650 | +0.15(+2.22%) |
May 02, 2022 | 6.610 | 6.770 | 6.475 | 6.770 | 1,311,835 | +0.15(+2.27%) |
Apr 29, 2022 | 6.680 | 6.930 | 6.590 | 6.620 | 1,336,123 | -0.14(-2.07%) |
Apr 28, 2022 | 6.670 | 6.850 | 6.450 | 6.760 | 1,421,025 | +0.22(+3.36%) |
Apr 27, 2022 | 6.640 | 6.740 | 6.470 | 6.540 | 1,673,171 | -0.06(-0.91%) |
Apr 26, 2022 | 6.750 | 6.830 | 6.570 | 6.600 | 2,078,815 | -0.29(-4.21%) |
Apr 25, 2022 | 6.690 | 6.925 | 6.600 | 6.890 | 1,599,494 | +0.12(+1.77%) |
Apr 22, 2022 | 6.750 | 6.960 | 6.720 | 6.770 | 1,501,164 | -0.20(-2.87%) |
Apr 21, 2022 | 7.410 | 7.480 | 6.970 | 6.970 | 1,539,233 | -0.27(-3.73%) |
Apr 20, 2022 | 7.370 | 7.500 | 7.230 | 7.240 | 1,385,037 | -0.03(-0.41%) |
Apr 19, 2022 | 6.890 | 7.320 | 6.890 | 7.270 | 1,835,337 | +0.40(+5.82%) |
Apr 18, 2022 | 6.850 | 6.960 | 6.745 | 6.870 | 1,508,556 | +0.01(+0.15%) |
Apr 14, 2022 | 6.930 | 7.020 | 6.823 | 6.860 | 1,424,244 | -0.07(-1.01%) |
Apr 13, 2022 | 6.950 | 7.040 | 6.885 | 6.930 | 1,223,157 | -0.02(-0.29%) |
Apr 12, 2022 | 6.910 | 7.200 | 6.910 | 6.950 | 1,799,191 | +0.11(+1.61%) |
Apr 11, 2022 | 6.800 | 7.130 | 6.630 | 6.840 | 2,317,855 | +0.08(+1.18%) |
Apr 08, 2022 | 6.630 | 6.830 | 6.520 | 6.760 | 2,713,791 | +0.10(+1.50%) |
Apr 07, 2022 | 6.710 | 6.775 | 6.405 | 6.660 | 2,975,812 | -0.19(-2.77%) |
Apr 06, 2022 | 7.030 | 7.120 | 6.820 | 6.850 | 2,451,293 | -0.32(-4.46%) |
Apr 05, 2022 | 7.510 | 7.560 | 7.125 | 7.170 | 2,784,471 | -0.45(-5.91%) |
Apr 04, 2022 | 7.730 | 7.780 | 7.580 | 7.620 | 1,105,805 | -0.08(-1.04%) |
Apr 01, 2022 | 7.860 | 7.920 | 7.580 | 7.700 | 1,477,209 | -0.06(-0.77%) |
Mar 31, 2022 | 7.940 | 8.070 | 7.760 | 7.760 | 1,855,379 | -0.25(-3.12%) |
Mar 30, 2022 | 8.110 | 8.265 | 8.005 | 8.010 | 1,181,382 | -0.18(-2.20%) |
Mar 29, 2022 | 7.990 | 8.355 | 7.960 | 8.190 | 1,901,241 | +0.38(+4.87%) |
Mar 28, 2022 | 7.970 | 8.030 | 7.700 | 7.810 | 1,411,272 | -0.16(-2.01%) |
Mar 25, 2022 | 8.050 | 8.060 | 7.860 | 7.970 | 1,254,248 | -0.11(-1.36%) |
Mar 24, 2022 | 8.070 | 8.140 | 8.000 | 8.080 | 1,156,118 | +0.03(+0.37%) |
Mar 23, 2022 | 8.220 | 8.350 | 8.040 | 8.050 | 1,356,524 | -0.35(-4.17%) |
Mar 22, 2022 | 8.320 | 8.460 | 8.300 | 8.400 | 1,039,510 | +0.13(+1.57%) |
Mar 21, 2022 | 8.540 | 8.540 | 8.180 | 8.270 | 943,144 | -0.23(-2.71%) |
Mar 18, 2022 | 8.430 | 8.595 | 8.265 | 8.500 | 2,790,854 | -0.06(-0.70%) |
Mar 17, 2022 | 8.500 | 8.632 | 8.410 | 8.560 | 974,635 | -0.11(-1.27%) |
Mar 16, 2022 | 8.250 | 8.700 | 8.190 | 8.670 | 1,798,440 | +0.62(+7.70%) |
Mar 15, 2022 | 8.120 | 8.330 | 7.940 | 8.050 | 2,060,691 | -0.01(-0.12%) |
Mar 14, 2022 | 8.480 | 8.480 | 7.990 | 8.060 | 1,503,211 | -0.34(-4.05%) |
Mar 11, 2022 | 8.480 | 8.660 | 8.355 | 8.400 | 2,273,545 | +0.00(+0.00%) |
Mar 10, 2022 | 7.980 | 8.400 | 1,659,618 | +0.22(+2.69%) | ||
Mar 09, 2022 | 7.840 | 8.290 | 7.800 | 8.180 | 2,099,393 | +0.67(+8.92%) |
Mar 08, 2022 | 7.360 | 7.795 | 7.015 | 7.510 | 2,553,390 | +0.23(+3.16%) |
Mar 07, 2022 | 7.910 | 7.950 | 7.240 | 7.280 | 2,217,597 | -0.68(-8.54%) |
Mar 04, 2022 | 8.310 | 8.470 | 7.860 | 7.960 | 2,134,048 | -0.57(-6.68%) |
Mar 03, 2022 | 8.730 | 8.810 | 8.430 | 8.530 | 1,320,749 | -0.25(-2.85%) |
Mar 02, 2022 | 8.540 | 8.870 | 8.500 | 8.780 | 1,594,910 | +0.30(+3.54%) |
Mar 01, 2022 | 9.150 | 9.290 | 8.440 | 8.480 | 2,231,968 | -0.78(-8.42%) |
Feb 28, 2022 | 8.900 | 9.370 | 8.880 | 9.260 | 3,899,128 | +0.63(+7.30%) |
Feb 25, 2022 | 8.480 | 8.630 | 8.500 | 8.630 | 1,293,367 | +0.18(+2.13%) |
Feb 24, 2022 | 8.010 | 8.450 | 7.965 | 8.450 | 2,251,112 | -0.01(-0.12%) |
Feb 23, 2022 | 8.140 | 8.810 | 8.050 | 8.460 | 3,881,502 | +0.55(+6.95%) |
Feb 22, 2022 | 8.090 | 8.290 | 7.900 | 7.910 | 3,414,506 | -0.36(-4.35%) |
Feb 18, 2022 | 8.270 | 0 | -0.09(-1.08%) | |||
Feb 17, 2022 | 8.320 | 8.435 | 8.215 | 8.360 | 984,847 | -0.11(-1.30%) |
Feb 16, 2022 | 8.230 | 8.520 | 8.230 | 8.470 | 1,345,659 | +0.11(+1.32%) |
Feb 15, 2022 | 7.620 | 8.370 | 7.590 | 8.360 | 2,114,019 | +0.91(+12.21%) |
Feb 14, 2022 | 7.760 | 7.770 | 7.410 | 7.450 | 2,821,604 | -0.48(-6.05%) |
Feb 11, 2022 | 7.920 | 8.290 | 7.740 | 7.930 | 3,953,174 | -0.43(-5.14%) |
Feb 10, 2022 | 8.300 | 8.670 | 8.285 | 8.360 | 2,292,810 | -0.08(-0.95%) |
Feb 09, 2022 | 8.450 | 8.650 | 8.425 | 8.440 | 816,068 | +0.11(+1.32%) |
Feb 08, 2022 | 8.150 | 8.340 | 8.058 | 8.330 | 859,873 | +0.24(+2.97%) |
Feb 07, 2022 | 8.180 | 8.265 | 8.060 | 8.090 | 1,048,847 | -0.02(-0.25%) |
Feb 04, 2022 | 8.160 | 8.240 | 7.930 | 8.110 | 1,396,977 | -0.22(-2.64%) |
Feb 03, 2022 | 8.350 | 8.610 | 8.290 | 8.330 | 1,433,996 | -0.16(-1.88%) |
Feb 02, 2022 | 8.680 | 8.760 | 8.400 | 8.490 | 2,028,035 | -0.15(-1.74%) |
Feb 01, 2022 | 8.190 | 8.660 | 8.020 | 8.640 | 2,080,380 | +0.50(+6.14%) |
Jan 31, 2022 | 7.710 | 8.190 | 8.140 | 2,081,576 | +0.29(+3.69%) | |
Jan 28, 2022 | 7.830 | 7.900 | 7.500 | 7.850 | 1,938,455 | -0.01(-0.13%) |
Jan 27, 2022 | 8.170 | 8.350 | 7.725 | 7.860 | 1,543,604 | -0.20(-2.48%) |
Jan 26, 2022 | 8.200 | 8.449 | 8.010 | 8.060 | 2,356,230 | +0.11(+1.38%) |
Jan 25, 2022 | 7.970 | 8.085 | 7.670 | 7.950 | 2,889,044 | -0.24(-2.93%) |
Jan 24, 2022 | 7.810 | 8.190 | 7.610 | 8.190 | 1,779,766 | +0.15(+1.87%) |
Jan 21, 2022 | 8.430 | 8.545 | 8.040 | 8.040 | 2,345,782 | -0.49(-5.74%) |
Jan 20, 2022 | 9.080 | 9.145 | 8.470 | 8.530 | 2,562,898 | -0.58(-6.37%) |
Jan 19, 2022 | 9.740 | 9.740 | 9.070 | 9.110 | 1,195,643 | -0.52(-5.40%) |
Jan 18, 2022 | 9.790 | 9.860 | 9.540 | 9.630 | 915,107 | -0.31(-3.12%) |
Jan 14, 2022 | 9.940 | 0 | -0.15(-1.49%) | |||
Jan 13, 2022 | 9.680 | 10.22 | 9.580 | 10.09 | 1,085,244 | +0.45(+4.67%) |
Jan 12, 2022 | 9.770 | 10.06 | 9.545 | 9.640 | 995,669 | -0.07(-0.72%) |
Jan 11, 2022 | 9.760 | 9.785 | 9.540 | 9.710 | 628,503 | -0.11(-1.12%) |
Jan 10, 2022 | 9.900 | 9.990 | 9.680 | 9.820 | 633,372 | -0.12(-1.21%) |
Jan 07, 2022 | 10.44 | 10.54 | 9.940 | 9.940 | 1,075,352 | -0.42(-4.05%) |
Jan 06, 2022 | 10.05 | 10.45 | 9.870 | 10.36 | 1,152,261 | +0.34(+3.39%) |
Jan 05, 2022 | 10.25 | 10.48 | 9.995 | 10.02 | 1,804,286 | -0.14(-1.38%) |
Jan 04, 2022 | 9.710 | 10.30 | 9.670 | 10.16 | 2,009,653 | +0.59(+6.17%) |