Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.387 | 4.478 | 4.349 | 4.470 | 991,324 | +0.02(+0.37%) |
Dec 29, 2022 | 4.311 | 4.495 | 4.303 | 4.453 | 1,020,207 | +0.18(+4.30%) |
Dec 28, 2022 | 4.519 | 4.559 | 4.250 | 4.270 | 1,143,742 | -0.27(-6.01%) |
Dec 27, 2022 | 4.607 | 4.635 | 4.519 | 4.543 | 612,346 | -0.06(-1.39%) |
Dec 23, 2022 | 4.615 | 4.639 | 4.551 | 4.607 | 591,474 | -0.02(-0.35%) |
Dec 22, 2022 | 4.671 | 4.687 | 4.462 | 4.623 | 818,890 | -0.06(-1.20%) |
Dec 21, 2022 | 4.687 | 4.751 | 4.559 | 4.679 | 1,048,759 | +0.04(+0.86%) |
Dec 20, 2022 | 4.848 | 4.872 | 4.592 | 4.639 | 1,076,379 | -0.23(-4.78%) |
Dec 19, 2022 | 4.808 | 4.936 | 4.783 | 4.872 | 1,221,398 | +0.07(+1.51%) |
Dec 16, 2022 | 4.896 | 5.040 | 4.743 | 4.799 | 2,004,758 | -0.16(-3.24%) |
Dec 15, 2022 | 5.024 | 5.068 | 4.735 | 4.960 | 2,694,724 | -0.29(-5.50%) |
Dec 14, 2022 | 5.096 | 5.317 | 5.056 | 5.249 | 1,380,228 | +0.13(+2.51%) |
Dec 13, 2022 | 5.377 | 5.426 | 5.121 | 5.121 | 946,529 | -0.14(-2.60%) |
Dec 12, 2022 | 5.321 | 5.329 | 5.104 | 5.257 | 704,528 | -0.06(-1.21%) |
Dec 09, 2022 | 5.241 | 5.329 | 5.169 | 5.321 | 518,956 | +0.03(+0.61%) |
Dec 08, 2022 | 5.249 | 5.305 | 5.193 | 5.289 | 462,828 | +0.07(+1.38%) |
Dec 07, 2022 | 5.193 | 5.246 | 5.125 | 5.217 | 700,430 | +0.02(+0.46%) |
Dec 06, 2022 | 5.281 | 5.313 | 5.112 | 5.193 | 570,786 | -0.10(-1.82%) |
Dec 05, 2022 | 5.257 | 5.357 | 5.145 | 5.289 | 663,238 | +0.02(+0.30%) |
Dec 02, 2022 | 5.169 | 5.321 | 5.104 | 5.273 | 747,126 | +0.02(+0.31%) |
Dec 01, 2022 | 5.185 | 5.361 | 5.185 | 5.257 | 590,982 | +0.11(+2.18%) |
Nov 30, 2022 | 5.064 | 5.177 | 4.960 | 5.145 | 960,159 | +0.08(+1.58%) |
Nov 29, 2022 | 5.080 | 5.161 | 5.000 | 5.064 | 843,737 | +0.02(+0.32%) |
Nov 28, 2022 | 5.056 | 5.161 | 5.024 | 5.048 | 699,093 | -0.06(-1.10%) |
Nov 25, 2022 | 4.920 | 5.117 | 4.920 | 5.104 | 305,884 | +0.19(+3.92%) |
Nov 23, 2022 | 4.840 | 4.936 | 4.799 | 4.912 | 420,224 | +0.08(+1.66%) |
Nov 22, 2022 | 4.727 | 4.860 | 4.655 | 4.832 | 917,491 | +0.11(+2.38%) |
Nov 21, 2022 | 4.759 | 4.856 | 4.711 | 4.719 | 735,486 | -0.10(-2.00%) |
Nov 18, 2022 | 4.631 | 4.840 | 4.519 | 4.816 | 2,544,756 | +0.27(+6.01%) |
Nov 17, 2022 | 4.583 | 4.631 | 4.370 | 4.543 | 1,201,352 | -0.11(-2.41%) |
Nov 16, 2022 | 4.976 | 4.992 | 4.643 | 4.655 | 1,243,698 | -0.35(-7.05%) |
Nov 15, 2022 | 5.297 | 5.353 | 4.976 | 5.008 | 794,052 | -0.18(-3.41%) |
Nov 14, 2022 | 5.265 | 5.361 | 5.036 | 5.185 | 1,015,758 | -0.11(-2.12%) |
Nov 11, 2022 | 5.129 | 5.385 | 5.096 | 5.297 | 1,204,438 | +0.22(+4.27%) |
Nov 10, 2022 | 5.112 | 5.225 | 4.896 | 5.080 | 1,961,052 | +0.10(+2.10%) |
Nov 09, 2022 | 6.027 | 6.027 | 4.968 | 4.976 | 1,721,361 | -0.83(-14.36%) |
Nov 08, 2022 | 5.907 | 5.995 | 5.670 | 5.811 | 914,776 | -0.05(-0.82%) |
Nov 07, 2022 | 6.140 | 6.144 | 5.771 | 5.859 | 730,028 | -0.22(-3.57%) |
Nov 04, 2022 | 6.011 | 6.096 | 5.907 | 6.076 | 559,658 | +0.18(+3.13%) |
Nov 03, 2022 | 5.979 | 6.011 | 5.787 | 5.891 | 454,837 | -0.20(-3.29%) |
Nov 02, 2022 | 6.365 | 6.052 | 6.092 | 1,151,081 | -0.27(-4.29%) | |
Nov 01, 2022 | 6.413 | 6.413 | 6.264 | 6.365 | 518,763 | +0.06(+0.89%) |
Oct 31, 2022 | 6.324 | 6.335 | 6.220 | 6.308 | 656,206 | -0.06(-0.88%) |
Oct 28, 2022 | 6.116 | 6.413 | 6.108 | 6.365 | 612,643 | +0.27(+4.48%) |
Oct 27, 2022 | 6.019 | 6.172 | 6.011 | 6.092 | 433,722 | +0.14(+2.43%) |
Oct 26, 2022 | 5.827 | 6.003 | 5.779 | 5.947 | 640,077 | +0.18(+3.06%) |
Oct 25, 2022 | 5.377 | 5.795 | 5.345 | 5.771 | 658,543 | +0.39(+7.31%) |
Oct 24, 2022 | 5.337 | 5.434 | 5.241 | 5.377 | 431,001 | +0.06(+1.21%) |
Oct 21, 2022 | 5.313 | 5.345 | 5.201 | 5.313 | 441,508 | +0.06(+1.22%) |
Oct 20, 2022 | 5.329 | 5.373 | 5.185 | 5.249 | 519,574 | -0.07(-1.36%) |
Oct 19, 2022 | 5.353 | 5.401 | 5.229 | 5.321 | 616,230 | -0.10(-1.92%) |
Oct 18, 2022 | 5.586 | 5.682 | 5.353 | 5.426 | 895,065 | -0.05(-0.88%) |
Oct 17, 2022 | 5.426 | 5.570 | 5.337 | 5.474 | 968,578 | +0.21(+3.96%) |
Oct 14, 2022 | 5.409 | 5.538 | 5.201 | 5.265 | 846,587 | -0.12(-2.24%) |
Oct 13, 2022 | 5.024 | 5.401 | 4.976 | 5.385 | 765,665 | +0.19(+3.71%) |
Oct 12, 2022 | 5.209 | 5.273 | 5.056 | 5.193 | 547,270 | -0.03(-0.61%) |
Oct 11, 2022 | 4.896 | 5.241 | 4.799 | 5.225 | 1,178,497 | +0.35(+7.07%) |
Oct 10, 2022 | 5.008 | 5.145 | 4.856 | 4.880 | 665,426 | -0.13(-2.56%) |
Oct 07, 2022 | 5.024 | 5.096 | 4.920 | 5.008 | 1,154,440 | -0.05(-0.95%) |
Oct 06, 2022 | 5.273 | 5.297 | 5.032 | 5.056 | 1,398,264 | -0.25(-4.69%) |
Oct 05, 2022 | 5.594 | 5.658 | 5.146 | 5.305 | 895,413 | -0.35(-6.11%) |
Oct 04, 2022 | 5.345 | 5.674 | 5.345 | 5.650 | 1,332,472 | +0.39(+7.48%) |
Oct 03, 2022 | 5.257 | 5.345 | 5.000 | 5.257 | 1,047,636 | +0.09(+1.71%) |
Sep 30, 2022 | 5.618 | 5.694 | 5.169 | 5.169 | 1,011,780 | -0.43(-7.60%) |
Sep 29, 2022 | 5.710 | 5.710 | 5.160 | 5.594 | 1,660,841 | -0.16(-2.83%) |
Sep 28, 2022 | 5.811 | 5.877 | 5.710 | 5.757 | 609,662 | +0.00(+0.00%) |
Sep 27, 2022 | 5.950 | 6.090 | 5.710 | 5.757 | 852,830 | -0.15(-2.49%) |
Sep 26, 2022 | 6.245 | 6.253 | 5.737 | 5.904 | 1,073,150 | -0.37(-5.93%) |
Sep 23, 2022 | 6.508 | 6.508 | 6.214 | 6.276 | 510,992 | -0.29(-4.48%) |
Sep 22, 2022 | 6.733 | 6.749 | 6.477 | 6.570 | 451,147 | -0.17(-2.53%) |
Sep 21, 2022 | 6.725 | 6.865 | 6.694 | 6.741 | 411,353 | +0.09(+1.40%) |
Sep 20, 2022 | 6.749 | 6.749 | 6.625 | 6.648 | 570,443 | -0.15(-2.17%) |
Sep 19, 2022 | 6.625 | 6.795 | 6.625 | 6.795 | 462,724 | +0.12(+1.86%) |
Sep 16, 2022 | 6.632 | 6.714 | 6.508 | 6.671 | 1,466,459 | +0.00(+0.00%) |
Sep 15, 2022 | 6.996 | 6.996 | 6.663 | 6.671 | 817,837 | -0.39(-5.49%) |
Sep 14, 2022 | 6.857 | 7.062 | 6.841 | 7.058 | 607,538 | +0.23(+3.41%) |
Sep 13, 2022 | 7.159 | 7.190 | 6.822 | 6.826 | 473,617 | -0.41(-5.67%) |
Sep 12, 2022 | 7.105 | 7.252 | 7.082 | 7.237 | 407,543 | +0.19(+2.64%) |
Sep 09, 2022 | 6.934 | 7.066 | 6.872 | 7.051 | 294,341 | +0.21(+3.06%) |
Sep 08, 2022 | 6.826 | 6.911 | 6.768 | 6.841 | 295,811 | -0.05(-0.67%) |
Sep 07, 2022 | 6.903 | 6.954 | 6.807 | 6.888 | 381,975 | -0.05(-0.78%) |
Sep 06, 2022 | 7.089 | 7.117 | 6.849 | 6.942 | 615,234 | -0.11(-1.54%) |
Sep 02, 2022 | 7.206 | 7.221 | 7.012 | 7.051 | 348,187 | -0.08(-1.09%) |
Sep 01, 2022 | 7.322 | 7.341 | 7.058 | 7.128 | 485,476 | -0.17(-2.34%) |
Aug 31, 2022 | 7.562 | 7.578 | 7.299 | 7.299 | 918,009 | -0.27(-3.58%) |
Aug 30, 2022 | 7.702 | 7.702 | 7.523 | 7.570 | 352,572 | -0.09(-1.11%) |
Aug 29, 2022 | 7.647 | 7.694 | 7.531 | 7.655 | 197,789 | +0.02(+0.30%) |
Aug 26, 2022 | 7.802 | 7.818 | 7.616 | 7.632 | 245,942 | -0.15(-1.89%) |
Aug 25, 2022 | 7.671 | 7.849 | 7.655 | 7.779 | 304,070 | +0.12(+1.52%) |
Aug 24, 2022 | 7.655 | 7.694 | 7.609 | 7.663 | 254,979 | +0.00(+0.00%) |
Aug 23, 2022 | 7.593 | 7.717 | 7.578 | 7.663 | 299,660 | +0.09(+1.23%) |
Aug 22, 2022 | 7.771 | 7.794 | 7.554 | 7.570 | 335,756 | -0.22(-2.88%) |
Aug 19, 2022 | 7.748 | 7.810 | 7.725 | 7.794 | 319,438 | -0.03(-0.40%) |
Aug 18, 2022 | 7.740 | 7.853 | 7.725 | 7.825 | 175,955 | +0.05(+0.60%) |
Aug 17, 2022 | 7.825 | 7.825 | 7.684 | 7.779 | 269,696 | -0.12(-1.47%) |
Aug 16, 2022 | 7.895 | 7.965 | 7.794 | 7.895 | 373,305 | +0.00(+0.00%) |
Aug 15, 2022 | 7.841 | 7.903 | 7.760 | 7.895 | 386,959 | +0.03(+0.39%) |
Aug 12, 2022 | 7.763 | 7.872 | 7.740 | 7.864 | 229,299 | +0.14(+1.81%) |
Aug 11, 2022 | 7.818 | 7.818 | 7.694 | 7.725 | 295,343 | -0.02(-0.30%) |
Aug 10, 2022 | 8.159 | 8.205 | 7.682 | 7.748 | 568,807 | -0.34(-4.21%) |
Aug 09, 2022 | 8.097 | 8.135 | 7.980 | 8.089 | 383,594 | -0.01(-0.10%) |
Aug 08, 2022 | 8.035 | 8.174 | 8.019 | 8.097 | 272,072 | +0.09(+1.16%) |
Aug 05, 2022 | 8.004 | 8.050 | 7.957 | 8.004 | 182,283 | +0.00(+0.00%) |
Aug 04, 2022 | 8.128 | 8.128 | 7.957 | 8.004 | 227,337 | -0.09(-1.05%) |
Aug 03, 2022 | 8.112 | 8.205 | 8.085 | 8.089 | 304,380 | +0.02(+0.29%) |
Aug 02, 2022 | 8.275 | 8.275 | 8.058 | 8.066 | 208,781 | -0.24(-2.89%) |
Aug 01, 2022 | 8.166 | 8.360 | 8.101 | 8.306 | 290,714 | +0.09(+1.04%) |
Jul 29, 2022 | 8.283 | 8.387 | 8.221 | 8.221 | 303,634 | -0.03(-0.38%) |
Jul 28, 2022 | 8.213 | 8.321 | 8.159 | 8.252 | 351,578 | +0.08(+0.95%) |
Jul 27, 2022 | 7.895 | 8.194 | 7.880 | 8.174 | 415,736 | +0.33(+4.15%) |
Jul 26, 2022 | 7.686 | 7.876 | 7.686 | 7.849 | 244,621 | +0.12(+1.60%) |
Jul 25, 2022 | 7.694 | 7.771 | 7.655 | 7.725 | 275,167 | +0.03(+0.40%) |
Jul 22, 2022 | 7.694 | 7.740 | 7.593 | 7.694 | 238,675 | +0.05(+0.71%) |
Jul 21, 2022 | 7.562 | 7.663 | 7.438 | 7.640 | 272,128 | -0.01(-0.10%) |
Jul 20, 2022 | 7.655 | 7.709 | 7.570 | 7.647 | 672,983 | -0.05(-0.70%) |
Jul 19, 2022 | 7.539 | 7.736 | 7.539 | 7.702 | 318,291 | +0.28(+3.76%) |
Jul 18, 2022 | 7.415 | 7.478 | 7.291 | 7.423 | 217,910 | +0.04(+0.52%) |
Jul 15, 2022 | 7.392 | 7.426 | 7.167 | 7.384 | 252,026 | +0.15(+2.14%) |
Jul 14, 2022 | 7.361 | 7.361 | 7.144 | 7.229 | 249,691 | -0.18(-2.41%) |
Jul 13, 2022 | 7.291 | 7.454 | 7.252 | 7.407 | 321,429 | +0.06(+0.84%) |
Jul 12, 2022 | 7.353 | 7.477 | 7.330 | 7.345 | 377,489 | -0.03(-0.42%) |
Jul 11, 2022 | 7.461 | 7.500 | 7.333 | 7.376 | 300,014 | -0.06(-0.83%) |
Jul 08, 2022 | 7.423 | 7.492 | 7.330 | 7.438 | 303,531 | +0.02(+0.31%) |
Jul 07, 2022 | 7.461 | 7.589 | 7.407 | 7.415 | 316,450 | +0.02(+0.21%) |
Jul 06, 2022 | 7.578 | 7.609 | 7.337 | 7.399 | 357,548 | -0.15(-2.05%) |
Jul 05, 2022 | 7.438 | 7.562 | 7.322 | 7.554 | 567,907 | -0.03(-0.41%) |
Jul 01, 2022 | 7.376 | 7.624 | 7.361 | 7.585 | 328,485 | +0.17(+2.30%) |
Jun 30, 2022 | 7.299 | 7.492 | 7.244 | 7.415 | 466,175 | -0.02(-0.31%) |
Jun 29, 2022 | 7.604 | 7.604 | 7.366 | 7.438 | 438,389 | -0.16(-2.09%) |
Jun 28, 2022 | 7.642 | 7.763 | 7.540 | 7.597 | 381,493 | +0.02(+0.20%) |
Jun 27, 2022 | 7.672 | 7.748 | 7.544 | 7.582 | 367,429 | -0.05(-0.69%) |
Jun 24, 2022 | 7.476 | 7.657 | 7.476 | 7.634 | 965,521 | +0.20(+2.74%) |
Jun 23, 2022 | 7.446 | 7.529 | 7.415 | 7.431 | 552,911 | -0.02(-0.30%) |
Jun 22, 2022 | 7.287 | 7.498 | 7.287 | 7.453 | 893,029 | +0.08(+1.13%) |
Jun 21, 2022 | 7.272 | 7.495 | 7.234 | 7.370 | 881,913 | +0.24(+3.39%) |
Jun 17, 2022 | 6.713 | 7.227 | 6.706 | 7.128 | 2,636,140 | +0.42(+6.31%) |
Jun 16, 2022 | 7.000 | 7.000 | 6.653 | 6.706 | 1,150,728 | -0.42(-5.93%) |
Jun 15, 2022 | 7.106 | 7.253 | 6.981 | 7.128 | 797,904 | +0.09(+1.29%) |
Jun 14, 2022 | 7.340 | 7.340 | 6.984 | 7.038 | 738,569 | -0.28(-3.82%) |
Jun 13, 2022 | 7.921 | 7.929 | 7.287 | 7.317 | 859,455 | -0.75(-9.27%) |
Jun 10, 2022 | 8.103 | 8.208 | 7.994 | 8.065 | 421,062 | -0.14(-1.75%) |
Jun 09, 2022 | 8.239 | 8.408 | 8.201 | 8.208 | 796,983 | -0.05(-0.64%) |
Jun 08, 2022 | 8.337 | 8.397 | 8.201 | 8.261 | 420,974 | -0.13(-1.53%) |
Jun 07, 2022 | 8.246 | 8.420 | 8.223 | 8.390 | 660,297 | +0.11(+1.28%) |
Jun 06, 2022 | 8.352 | 8.412 | 8.276 | 8.284 | 398,479 | -0.01(-0.09%) |
Jun 03, 2022 | 8.306 | 8.359 | 8.261 | 8.291 | 380,476 | -0.06(-0.72%) |
Jun 02, 2022 | 8.314 | 8.374 | 8.269 | 8.352 | 369,445 | +0.01(+0.09%) |
Jun 01, 2022 | 8.329 | 8.390 | 8.152 | 8.344 | 592,994 | +0.04(+0.45%) |
May 31, 2022 | 8.223 | 8.314 | 8.125 | 8.306 | 907,616 | +0.08(+0.92%) |
May 27, 2022 | 8.155 | 8.295 | 8.140 | 8.231 | 279,747 | +0.11(+1.40%) |
May 26, 2022 | 7.974 | 8.193 | 7.974 | 8.118 | 417,860 | +0.17(+2.09%) |
May 25, 2022 | 7.838 | 8.027 | 7.816 | 7.952 | 394,509 | +0.09(+1.15%) |
May 24, 2022 | 7.702 | 7.863 | 7.627 | 7.861 | 466,467 | +0.14(+1.76%) |
May 23, 2022 | 7.521 | 7.770 | 7.468 | 7.725 | 494,559 | +0.26(+3.54%) |
May 20, 2022 | 7.453 | 7.495 | 7.363 | 7.461 | 568,348 | +0.02(+0.30%) |
May 19, 2022 | 7.476 | 7.597 | 7.438 | 7.438 | 609,754 | -0.10(-1.30%) |
May 18, 2022 | 7.642 | 7.687 | 7.476 | 7.536 | 535,080 | -0.10(-1.29%) |
May 17, 2022 | 7.589 | 7.687 | 7.574 | 7.634 | 437,810 | +0.11(+1.51%) |
May 16, 2022 | 7.544 | 7.612 | 7.498 | 7.521 | 335,057 | -0.08(-0.99%) |
May 13, 2022 | 7.529 | 7.672 | 7.476 | 7.597 | 348,685 | +0.11(+1.51%) |
May 12, 2022 | 7.514 | 7.514 | 7.317 | 7.483 | 485,050 | -0.04(-0.50%) |
May 11, 2022 | 7.506 | 7.672 | 7.400 | 7.521 | 513,237 | +0.05(+0.61%) |
May 10, 2022 | 7.483 | 7.604 | 7.351 | 7.476 | 450,643 | +0.08(+1.12%) |
May 09, 2022 | 7.657 | 7.657 | 7.366 | 7.393 | 546,499 | -0.29(-3.74%) |
May 06, 2022 | 7.778 | 7.831 | 7.600 | 7.680 | 480,006 | -0.08(-1.07%) |
May 05, 2022 | 7.846 | 7.914 | 7.684 | 7.763 | 421,435 | -0.12(-1.53%) |
May 04, 2022 | 7.785 | 7.899 | 7.680 | 7.884 | 528,423 | +0.15(+1.95%) |
May 03, 2022 | 7.332 | 7.785 | 7.332 | 7.733 | 899,634 | +0.40(+5.46%) |
May 02, 2022 | 7.370 | 7.423 | 7.193 | 7.332 | 659,177 | -0.02(-0.21%) |
Apr 29, 2022 | 7.491 | 7.536 | 7.295 | 7.347 | 514,354 | -0.13(-1.72%) |
Apr 28, 2022 | 7.378 | 7.483 | 7.287 | 7.476 | 382,138 | +0.17(+2.27%) |
Apr 27, 2022 | 7.415 | 7.468 | 7.295 | 7.310 | 544,724 | -0.12(-1.63%) |
Apr 26, 2022 | 7.536 | 7.609 | 7.431 | 7.431 | 575,861 | -0.19(-2.48%) |
Apr 25, 2022 | 7.597 | 7.619 | 7.438 | 7.619 | 650,896 | +0.05(+0.70%) |
Apr 22, 2022 | 7.650 | 7.680 | 7.514 | 7.566 | 622,921 | -0.16(-2.05%) |
Apr 21, 2022 | 7.952 | 7.958 | 7.706 | 7.725 | 227,869 | -0.14(-1.73%) |
Apr 20, 2022 | 7.680 | 7.936 | 7.657 | 7.861 | 397,147 | +0.28(+3.69%) |
Apr 19, 2022 | 7.755 | 7.876 | 7.514 | 7.582 | 726,908 | -0.20(-2.52%) |
Apr 18, 2022 | 7.914 | 7.918 | 7.740 | 7.778 | 288,905 | -0.11(-1.34%) |
Apr 14, 2022 | 7.899 | 7.989 | 7.801 | 7.884 | 361,247 | -0.01(-0.10%) |
Apr 13, 2022 | 7.906 | 8.004 | 7.874 | 7.891 | 384,925 | +0.05(+0.67%) |
Apr 12, 2022 | 7.838 | 7.936 | 7.808 | 7.838 | 325,940 | +0.03(+0.39%) |
Apr 11, 2022 | 7.808 | 7.959 | 7.793 | 7.808 | 312,978 | +0.00(+0.00%) |
Apr 08, 2022 | 7.831 | 7.891 | 7.725 | 7.808 | 280,286 | +0.02(+0.29%) |
Apr 07, 2022 | 8.004 | 8.035 | 7.680 | 7.785 | 699,342 | -0.21(-2.64%) |
Apr 06, 2022 | 8.125 | 8.201 | 7.967 | 7.997 | 560,624 | -0.17(-2.04%) |
Apr 05, 2022 | 8.352 | 8.412 | 8.125 | 8.163 | 477,920 | -0.21(-2.52%) |
Apr 04, 2022 | 8.420 | 8.427 | 8.193 | 8.374 | 283,555 | -0.05(-0.54%) |
Apr 01, 2022 | 8.397 | 8.458 | 8.367 | 8.420 | 314,229 | +0.02(+0.27%) |
Mar 31, 2022 | 8.359 | 8.442 | 8.322 | 8.397 | 484,927 | -0.13(-1.51%) |
Mar 30, 2022 | 8.639 | 8.677 | 8.510 | 8.525 | 399,802 | -0.11(-1.22%) |
Mar 29, 2022 | 8.571 | 8.737 | 8.563 | 8.631 | 514,587 | +0.19(+2.24%) |
Mar 28, 2022 | 8.525 | 8.563 | 8.427 | 8.442 | 333,569 | -0.08(-0.97%) |
Mar 25, 2022 | 8.450 | 8.533 | 8.427 | 8.525 | 241,747 | +0.10(+1.16%) |
Mar 24, 2022 | 8.276 | 8.435 | 8.208 | 8.427 | 289,084 | +0.12(+1.45%) |
Mar 23, 2022 | 8.480 | 8.481 | 8.277 | 8.306 | 280,263 | -0.17(-2.05%) |
Mar 22, 2022 | 8.473 | 8.609 | 8.450 | 8.480 | 346,895 | +0.05(+0.63%) |
Mar 21, 2022 | 8.367 | 8.458 | 8.328 | 8.427 | 842,994 | +0.08(+0.90%) |
Mar 18, 2022 | 8.322 | 8.408 | 8.242 | 8.352 | 733,414 | +0.04(+0.45%) |
Mar 17, 2022 | 8.246 | 8.359 | 8.246 | 8.314 | 171,789 | +0.01(+0.09%) |
Mar 16, 2022 | 8.231 | 8.344 | 8.186 | 8.306 | 293,411 | +0.14(+1.76%) |
Mar 15, 2022 | 8.201 | 8.246 | 8.065 | 8.163 | 322,807 | +0.01(+0.09%) |
Mar 14, 2022 | 8.337 | 8.401 | 8.114 | 8.155 | 304,859 | -0.15(-1.82%) |
Mar 11, 2022 | 8.201 | 8.329 | 8.133 | 8.306 | 245,242 | +0.11(+1.38%) |
Mar 10, 2022 | 8.110 | 8.193 | 8.065 | 8.193 | 252,284 | -0.05(-0.64%) |
Mar 09, 2022 | 8.246 | 8.352 | 8.186 | 8.246 | 269,588 | +0.11(+1.39%) |
Mar 08, 2022 | 8.065 | 8.254 | 8.065 | 8.133 | 341,542 | +0.07(+0.84%) |
Mar 07, 2022 | 8.405 | 8.405 | 8.057 | 8.065 | 672,527 | -0.33(-3.96%) |
Mar 04, 2022 | 8.322 | 8.405 | 8.231 | 8.397 | 346,884 | -0.01(-0.09%) |
Mar 03, 2022 | 8.359 | 8.416 | 8.269 | 8.405 | 281,990 | +0.05(+0.63%) |
Mar 02, 2022 | 8.186 | 8.371 | 8.186 | 8.352 | 315,391 | +0.13(+1.56%) |
Mar 01, 2022 | 8.427 | 8.442 | 8.103 | 8.223 | 646,807 | -0.25(-2.94%) |
Feb 28, 2022 | 8.306 | 8.510 | 8.205 | 8.473 | 602,563 | +0.11(+1.26%) |
Feb 25, 2022 | 8.231 | 8.458 | 8.306 | 8.367 | 609,760 | -0.21(-2.46%) |
Feb 24, 2022 | 8.314 | 8.624 | 8.163 | 8.578 | 547,685 | +0.11(+1.25%) |
Feb 23, 2022 | 8.631 | 8.631 | 8.390 | 8.473 | 567,873 | -0.08(-0.88%) |
Feb 22, 2022 | 8.692 | 8.692 | 8.458 | 8.548 | 718,880 | -0.20(-2.25%) |
Feb 18, 2022 | 8.744 | 0 | +0.03(+0.35%) | |||
Feb 17, 2022 | 8.895 | 8.907 | 8.661 | 8.714 | 385,360 | -0.23(-2.53%) |
Feb 16, 2022 | 8.812 | 8.948 | 8.752 | 8.941 | 315,779 | +0.13(+1.46%) |
Feb 15, 2022 | 8.669 | 8.820 | 8.646 | 8.812 | 383,201 | +0.27(+3.18%) |
Feb 14, 2022 | 8.548 | 8.620 | 8.465 | 8.541 | 636,182 | -0.02(-0.26%) |
Feb 11, 2022 | 8.639 | 8.737 | 8.480 | 8.563 | 491,730 | -0.05(-0.53%) |
Feb 10, 2022 | 8.692 | 8.880 | 8.541 | 8.609 | 430,639 | -0.22(-2.48%) |
Feb 09, 2022 | 8.782 | 8.895 | 8.722 | 8.828 | 606,196 | +0.05(+0.60%) |
Feb 08, 2022 | 8.752 | 8.888 | 8.722 | 8.775 | 366,582 | +0.04(+0.43%) |
Feb 07, 2022 | 8.677 | 8.797 | 8.620 | 8.737 | 516,535 | +0.05(+0.61%) |
Feb 04, 2022 | 8.707 | 8.729 | 8.505 | 8.684 | 306,008 | -0.03(-0.35%) |
Feb 03, 2022 | 8.820 | 8.699 | 8.714 | 265,717 | -0.14(-1.62%) | |
Feb 02, 2022 | 8.948 | 8.971 | 8.752 | 8.858 | 333,578 | -0.11(-1.26%) |
Feb 01, 2022 | 9.130 | 9.130 | 8.963 | 8.971 | 384,283 | -0.17(-1.82%) |
Jan 31, 2022 | 8.971 | 9.137 | 9.137 | 594,694 | +0.12(+1.34%) | |
Jan 28, 2022 | 8.880 | 9.024 | 8.673 | 9.016 | 759,406 | +0.14(+1.53%) |
Jan 27, 2022 | 8.895 | 8.956 | 8.775 | 8.880 | 456,061 | +0.08(+0.86%) |
Jan 26, 2022 | 8.948 | 9.099 | 8.797 | 8.805 | 369,302 | -0.05(-0.51%) |
Jan 25, 2022 | 8.669 | 8.918 | 8.571 | 8.850 | 289,990 | +0.11(+1.30%) |
Jan 24, 2022 | 8.684 | 8.782 | 8.353 | 8.737 | 573,301 | -0.05(-0.60%) |
Jan 21, 2022 | 8.911 | 8.941 | 8.760 | 8.790 | 462,649 | -0.13(-1.44%) |
Jan 20, 2022 | 9.039 | 9.106 | 8.895 | 8.918 | 342,869 | -0.11(-1.17%) |
Jan 19, 2022 | 9.107 | 9.311 | 8.956 | 9.024 | 388,563 | -0.06(-0.66%) |
Jan 18, 2022 | 9.198 | 9.303 | 9.076 | 9.084 | 365,892 | -0.11(-1.15%) |
Jan 14, 2022 | 9.190 | 0 | +0.09(+1.00%) | |||
Jan 13, 2022 | 9.062 | 9.198 | 9.062 | 9.099 | 233,354 | +0.08(+0.84%) |
Jan 12, 2022 | 9.009 | 9.065 | 8.918 | 9.024 | 274,063 | +0.00(+0.00%) |
Jan 11, 2022 | 8.911 | 9.062 | 8.873 | 9.024 | 231,186 | +0.08(+0.84%) |
Jan 10, 2022 | 8.926 | 8.979 | 8.884 | 8.948 | 307,186 | -0.02(-0.17%) |
Jan 07, 2022 | 8.933 | 9.039 | 8.835 | 8.963 | 367,846 | +0.05(+0.59%) |
Jan 06, 2022 | 8.865 | 8.971 | 8.846 | 8.911 | 484,918 | +0.04(+0.43%) |
Jan 05, 2022 | 9.024 | 9.039 | 8.843 | 8.873 | 659,248 | -0.11(-1.18%) |
Jan 04, 2022 | 9.114 | 9.198 | 8.979 | 8.979 | 347,991 | -0.08(-0.92%) |