Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.610 | 2.650 | 2.560 | 2.600 | 215,860 | +0.01(+0.39%) |
Sep 29, 2022 | 2.530 | 2.620 | 2.510 | 2.590 | 112,506 | -0.09(-3.36%) |
Sep 28, 2022 | 2.550 | 2.699 | 2.520 | 2.680 | 253,311 | +0.12(+4.69%) |
Sep 27, 2022 | 2.600 | 2.610 | 2.550 | 2.560 | 157,145 | +0.03(+1.19%) |
Sep 26, 2022 | 2.810 | 2.810 | 2.500 | 2.530 | 129,264 | -0.26(-9.32%) |
Sep 23, 2022 | 2.860 | 2.860 | 2.752 | 2.790 | 115,804 | -0.12(-4.12%) |
Sep 22, 2022 | 3.050 | 3.110 | 2.882 | 2.910 | 217,649 | -0.12(-3.96%) |
Sep 21, 2022 | 3.200 | 3.283 | 3.030 | 3.030 | 262,002 | -0.17(-5.31%) |
Sep 20, 2022 | 3.270 | 3.295 | 3.190 | 3.200 | 175,419 | -0.08(-2.44%) |
Sep 19, 2022 | 3.280 | 3.330 | 3.260 | 3.280 | 18,915 | -0.02(-0.61%) |
Sep 16, 2022 | 3.320 | 3.320 | 3.259 | 3.300 | 49,340 | -0.03(-0.90%) |
Sep 15, 2022 | 3.400 | 3.410 | 3.330 | 3.330 | 75,100 | -0.03(-0.89%) |
Sep 14, 2022 | 3.390 | 3.420 | 3.313 | 3.360 | 58,351 | -0.04(-1.18%) |
Sep 13, 2022 | 3.490 | 3.515 | 3.390 | 3.400 | 126,337 | -0.14(-3.95%) |
Sep 12, 2022 | 3.490 | 3.690 | 3.484 | 3.540 | 159,512 | +0.09(+2.61%) |
Sep 09, 2022 | 3.480 | 3.480 | 3.420 | 3.450 | 65,752 | +0.01(+0.29%) |
Sep 08, 2022 | 3.420 | 3.470 | 3.400 | 3.440 | 91,807 | +0.00(+0.00%) |
Sep 07, 2022 | 3.430 | 3.455 | 3.420 | 3.440 | 67,693 | +0.00(+0.00%) |
Sep 06, 2022 | 3.540 | 3.575 | 3.390 | 3.440 | 121,649 | -0.08(-2.27%) |
Sep 02, 2022 | 3.560 | 3.560 | 3.490 | 3.520 | 145,742 | -0.04(-1.12%) |
Sep 01, 2022 | 3.630 | 3.640 | 3.520 | 3.560 | 215,170 | -0.09(-2.47%) |
Aug 31, 2022 | 3.680 | 3.688 | 3.620 | 3.650 | 227,557 | +0.02(+0.55%) |
Aug 30, 2022 | 3.640 | 3.670 | 3.610 | 3.630 | 72,459 | +0.01(+0.28%) |
Aug 29, 2022 | 3.660 | 3.680 | 3.580 | 3.620 | 66,001 | -0.04(-1.09%) |
Aug 26, 2022 | 3.750 | 3.754 | 3.630 | 3.660 | 54,174 | -0.07(-1.88%) |
Aug 25, 2022 | 3.740 | 3.750 | 3.700 | 3.730 | 157,230 | +0.04(+1.08%) |
Aug 24, 2022 | 3.680 | 3.720 | 3.680 | 3.690 | 87,367 | +0.01(+0.27%) |
Aug 23, 2022 | 3.830 | 3.830 | 3.680 | 3.680 | 60,631 | -0.03(-0.81%) |
Aug 22, 2022 | 3.750 | 3.810 | 3.670 | 3.710 | 87,538 | -0.09(-2.37%) |
Aug 19, 2022 | 3.850 | 3.880 | 3.750 | 3.800 | 167,437 | -0.05(-1.30%) |
Aug 18, 2022 | 3.900 | 3.930 | 3.850 | 3.850 | 46,916 | -0.07(-1.79%) |
Aug 17, 2022 | 3.940 | 3.980 | 3.905 | 3.920 | 19,778 | -0.05(-1.26%) |
Aug 16, 2022 | 3.970 | 3.980 | 3.920 | 3.970 | 74,967 | +0.00(+0.00%) |
Aug 15, 2022 | 4.040 | 4.040 | 3.950 | 3.970 | 146,739 | -0.06(-1.49%) |
Aug 12, 2022 | 3.970 | 4.060 | 3.883 | 4.030 | 274,381 | +0.08(+2.03%) |
Aug 11, 2022 | 3.950 | 4.070 | 3.900 | 3.950 | 53,336 | +0.06(+1.54%) |
Aug 10, 2022 | 3.910 | 3.940 | 3.850 | 3.890 | 240,573 | +0.08(+2.10%) |
Aug 09, 2022 | 3.835 | 4.213 | 3.790 | 3.810 | 52,007 | -0.13(-3.30%) |
Aug 08, 2022 | 3.830 | 3.940 | 3.830 | 3.940 | 109,214 | +0.09(+2.34%) |
Aug 05, 2022 | 3.850 | 4.000 | 3.810 | 3.850 | 343,765 | -0.03(-0.77%) |
Aug 04, 2022 | 3.880 | 3.970 | 3.810 | 3.880 | 147,298 | +0.05(+1.31%) |
Aug 03, 2022 | 3.850 | 4.111 | 3.792 | 3.830 | 785,124 | -0.12(-3.04%) |
Aug 02, 2022 | 4.050 | 4.050 | 3.900 | 3.950 | 27,883 | -0.07(-1.74%) |
Aug 01, 2022 | 4.190 | 4.190 | 4.010 | 4.020 | 25,305 | -0.20(-4.74%) |
Jul 29, 2022 | 4.500 | 4.500 | 4.220 | 4.220 | 24,797 | -0.28(-6.22%) |
Jul 28, 2022 | 4.210 | 4.560 | 4.200 | 4.500 | 65,582 | +0.30(+7.14%) |
Jul 27, 2022 | 4.080 | 4.240 | 4.045 | 4.200 | 22,986 | +0.17(+4.22%) |
Jul 26, 2022 | 3.990 | 4.100 | 3.921 | 4.030 | 42,141 | +0.07(+1.77%) |
Jul 25, 2022 | 3.970 | 4.000 | 3.940 | 3.960 | 27,300 | +0.00(+0.00%) |
Jul 22, 2022 | 4.030 | 4.035 | 3.960 | 3.960 | 18,718 | -0.06(-1.49%) |
Jul 21, 2022 | 4.030 | 4.039 | 3.966 | 4.020 | 18,939 | -0.02(-0.50%) |
Jul 20, 2022 | 3.930 | 4.080 | 3.930 | 4.040 | 36,943 | +0.12(+3.06%) |
Jul 19, 2022 | 3.810 | 3.970 | 3.810 | 3.920 | 45,832 | +0.13(+3.43%) |
Jul 18, 2022 | 3.870 | 3.870 | 3.780 | 3.790 | 10,694 | -0.08(-2.07%) |
Jul 15, 2022 | 3.870 | 3.870 | 3.810 | 3.870 | 22,810 | +0.06(+1.57%) |
Jul 14, 2022 | 3.850 | 3.870 | 3.770 | 3.810 | 43,316 | -0.07(-1.80%) |
Jul 13, 2022 | 3.890 | 3.920 | 3.810 | 3.880 | 31,963 | -0.01(-0.26%) |
Jul 12, 2022 | 3.840 | 3.980 | 3.810 | 3.890 | 59,849 | +0.02(+0.52%) |
Jul 11, 2022 | 3.990 | 4.110 | 3.850 | 3.870 | 74,188 | -0.16(-3.97%) |
Jul 08, 2022 | 4.110 | 4.114 | 4.020 | 4.030 | 33,695 | -0.06(-1.47%) |
Jul 07, 2022 | 3.980 | 4.090 | 3.960 | 4.090 | 57,156 | +0.15(+3.81%) |
Jul 06, 2022 | 3.960 | 3.960 | 3.860 | 3.940 | 271,456 | +0.00(+0.00%) |
Jul 05, 2022 | 3.920 | 3.970 | 3.780 | 3.940 | 109,877 | -0.04(-1.01%) |
Jul 01, 2022 | 3.890 | 4.010 | 3.870 | 3.980 | 22,453 | +0.07(+1.79%) |
Jun 30, 2022 | 3.860 | 3.990 | 3.780 | 3.910 | 61,957 | +0.01(+0.26%) |
Jun 29, 2022 | 3.860 | 3.990 | 3.810 | 3.900 | 48,502 | +0.05(+1.30%) |
Jun 28, 2022 | 3.860 | 3.895 | 3.760 | 3.850 | 287,393 | +0.00(+0.00%) |
Jun 27, 2022 | 3.970 | 3.970 | 3.820 | 3.850 | 125,857 | -0.09(-2.28%) |
Jun 24, 2022 | 3.990 | 4.000 | 3.940 | 3.940 | 241,118 | +0.01(+0.25%) |
Jun 23, 2022 | 4.040 | 4.040 | 3.900 | 3.930 | 27,992 | -0.08(-2.00%) |
Jun 22, 2022 | 3.850 | 4.160 | 3.840 | 4.010 | 111,111 | +0.10(+2.56%) |
Jun 21, 2022 | 3.980 | 4.080 | 3.890 | 3.910 | 132,407 | -0.03(-0.76%) |
Jun 17, 2022 | 3.850 | 4.000 | 3.800 | 3.940 | 98,169 | +0.08(+2.07%) |
Jun 16, 2022 | 4.000 | 4.000 | 3.810 | 3.860 | 124,152 | -0.21(-5.16%) |
Jun 15, 2022 | 4.100 | 4.170 | 4.020 | 4.070 | 73,400 | +0.00(+0.00%) |
Jun 14, 2022 | 4.300 | 4.310 | 4.050 | 4.070 | 150,009 | -0.18(-4.24%) |
Jun 13, 2022 | 4.600 | 4.600 | 4.220 | 4.250 | 134,178 | -0.39(-8.41%) |
Jun 10, 2022 | 4.710 | 4.720 | 4.610 | 4.640 | 155,691 | -0.14(-2.93%) |
Jun 09, 2022 | 4.780 | 4.880 | 4.720 | 4.780 | 121,510 | -0.02(-0.42%) |
Jun 08, 2022 | 4.800 | 4.830 | 4.670 | 4.800 | 159,540 | +0.02(+0.42%) |
Jun 07, 2022 | 4.800 | 4.910 | 4.760 | 4.780 | 70,669 | -0.08(-1.65%) |
Jun 06, 2022 | 4.790 | 4.880 | 4.720 | 4.860 | 254,475 | +0.07(+1.46%) |
Jun 03, 2022 | 4.840 | 4.840 | 4.730 | 4.790 | 92,680 | -0.06(-1.24%) |
Jun 02, 2022 | 4.840 | 4.890 | 4.780 | 4.850 | 56,108 | +0.00(+0.00%) |
Jun 01, 2022 | 4.850 | 4.930 | 4.740 | 4.850 | 88,175 | -0.01(-0.21%) |
May 31, 2022 | 5.010 | 5.010 | 4.840 | 4.860 | 567,325 | -0.13(-2.61%) |
May 27, 2022 | 5.030 | 5.080 | 4.940 | 4.990 | 73,335 | -0.04(-0.80%) |
May 26, 2022 | 4.920 | 5.209 | 4.920 | 5.030 | 101,308 | +0.16(+3.29%) |
May 25, 2022 | 4.750 | 4.916 | 4.740 | 4.870 | 118,932 | +0.12(+2.53%) |
May 24, 2022 | 4.850 | 4.860 | 4.690 | 4.750 | 180,490 | -0.10(-2.06%) |
May 23, 2022 | 4.880 | 4.960 | 4.830 | 4.850 | 163,228 | +0.01(+0.21%) |
May 20, 2022 | 4.930 | 4.960 | 4.670 | 4.840 | 187,439 | -0.11(-2.22%) |
May 19, 2022 | 5.050 | 5.080 | 4.840 | 4.950 | 281,706 | -0.04(-0.80%) |
May 18, 2022 | 5.080 | 5.120 | 4.930 | 4.990 | 362,915 | -0.08(-1.58%) |
May 17, 2022 | 5.150 | 5.210 | 5.020 | 5.070 | 401,736 | -0.07(-1.36%) |
May 16, 2022 | 5.130 | 5.250 | 5.060 | 5.140 | 198,751 | -0.05(-0.96%) |
May 13, 2022 | 5.240 | 5.420 | 5.150 | 5.190 | 122,102 | -0.11(-2.08%) |
May 12, 2022 | 5.200 | 5.300 | 5.090 | 5.300 | 147,008 | +0.10(+1.92%) |
May 11, 2022 | 5.400 | 5.510 | 5.180 | 5.200 | 111,675 | -0.18(-3.35%) |
May 10, 2022 | 5.570 | 5.580 | 5.280 | 5.380 | 151,304 | -0.14(-2.54%) |
May 09, 2022 | 5.600 | 5.700 | 5.450 | 5.520 | 206,059 | -0.12(-2.13%) |
May 06, 2022 | 5.730 | 5.890 | 5.550 | 5.640 | 102,667 | -0.15(-2.59%) |
May 05, 2022 | 5.900 | 5.930 | 5.630 | 5.790 | 131,713 | -0.13(-2.20%) |
May 04, 2022 | 6.020 | 6.020 | 5.740 | 5.920 | 128,712 | +0.06(+1.02%) |
May 03, 2022 | 5.830 | 5.920 | 5.780 | 5.860 | 74,823 | -0.04(-0.68%) |
May 02, 2022 | 5.850 | 5.910 | 5.730 | 5.900 | 117,707 | +0.05(+0.85%) |
Apr 29, 2022 | 5.850 | 6.050 | 5.850 | 5.850 | 107,219 | -0.10(-1.68%) |
Apr 28, 2022 | 5.880 | 5.980 | 5.800 | 5.950 | 51,075 | +0.10(+1.71%) |
Apr 27, 2022 | 5.950 | 5.970 | 5.790 | 5.850 | 88,021 | -0.07(-1.18%) |
Apr 26, 2022 | 5.830 | 5.930 | 5.830 | 5.920 | 75,172 | +0.02(+0.34%) |
Apr 25, 2022 | 5.800 | 5.920 | 5.550 | 5.900 | 203,596 | -0.06(-1.01%) |
Apr 22, 2022 | 6.000 | 6.040 | 5.910 | 5.960 | 126,752 | -0.03(-0.50%) |
Apr 21, 2022 | 6.120 | 6.120 | 5.960 | 5.990 | 160,200 | -0.05(-0.83%) |
Apr 20, 2022 | 6.120 | 6.160 | 5.950 | 6.040 | 170,457 | -0.02(-0.33%) |
Apr 19, 2022 | 5.820 | 6.110 | 5.740 | 6.060 | 144,958 | +0.25(+4.30%) |
Apr 18, 2022 | 5.940 | 5.960 | 5.780 | 5.810 | 216,761 | -0.17(-2.84%) |
Apr 14, 2022 | 6.140 | 6.175 | 5.960 | 5.980 | 179,842 | -0.13(-2.13%) |
Apr 13, 2022 | 5.950 | 6.119 | 5.880 | 6.110 | 226,973 | +0.21(+3.56%) |
Apr 12, 2022 | 6.002 | 6.059 | 5.870 | 5.900 | 231,371 | -0.06(-1.01%) |
Apr 11, 2022 | 5.990 | 6.010 | 5.910 | 5.960 | 103,527 | -0.01(-0.17%) |
Apr 08, 2022 | 6.030 | 6.110 | 5.960 | 5.970 | 192,680 | -0.10(-1.65%) |
Apr 07, 2022 | 6.030 | 6.150 | 5.965 | 6.070 | 204,898 | -0.07(-1.14%) |
Apr 06, 2022 | 6.160 | 6.160 | 5.945 | 6.140 | 201,087 | -0.02(-0.32%) |
Apr 05, 2022 | 6.260 | 6.370 | 6.120 | 6.160 | 236,498 | -0.08(-1.28%) |
Apr 04, 2022 | 6.180 | 6.270 | 6.050 | 6.240 | 165,904 | +0.00(+0.00%) |
Apr 01, 2022 | 6.110 | 6.240 | 6.110 | 6.240 | 51,205 | +0.13(+2.13%) |
Mar 31, 2022 | 6.120 | 6.225 | 6.060 | 6.110 | 83,742 | -0.06(-0.97%) |
Mar 30, 2022 | 6.180 | 6.310 | 6.105 | 6.170 | 68,298 | -0.09(-1.44%) |
Mar 29, 2022 | 6.190 | 6.340 | 6.125 | 6.260 | 80,431 | +0.14(+2.29%) |
Mar 28, 2022 | 6.140 | 6.180 | 6.045 | 6.120 | 64,802 | -0.06(-0.97%) |
Mar 25, 2022 | 6.100 | 6.250 | 6.100 | 6.180 | 93,942 | +0.04(+0.65%) |
Mar 24, 2022 | 6.150 | 6.270 | 6.100 | 6.140 | 162,734 | -0.06(-0.97%) |
Mar 23, 2022 | 6.310 | 6.310 | 6.150 | 6.200 | 107,050 | -0.10(-1.59%) |
Mar 22, 2022 | 6.250 | 6.450 | 6.250 | 6.300 | 57,379 | +0.05(+0.80%) |
Mar 21, 2022 | 6.500 | 6.500 | 6.240 | 6.250 | 71,917 | -0.28(-4.29%) |
Mar 18, 2022 | 6.450 | 6.540 | 6.435 | 6.530 | 97,781 | +0.06(+0.93%) |
Mar 17, 2022 | 6.380 | 6.490 | 6.310 | 6.470 | 62,269 | +0.09(+1.41%) |
Mar 16, 2022 | 6.320 | 6.470 | 6.230 | 6.380 | 108,459 | +0.06(+0.95%) |
Mar 15, 2022 | 6.240 | 6.400 | 6.180 | 6.320 | 65,934 | +0.11(+1.77%) |
Mar 14, 2022 | 6.220 | 6.270 | 6.050 | 6.210 | 159,930 | +0.04(+0.65%) |
Mar 11, 2022 | 6.190 | 6.300 | 5.960 | 6.170 | 226,236 | +0.04(+0.65%) |
Mar 10, 2022 | 6.220 | 6.120 | 6.130 | 55,617 | -0.20(-3.16%) | |
Mar 09, 2022 | 5.960 | 6.420 | 5.960 | 6.330 | 91,157 | +0.44(+7.47%) |
Mar 08, 2022 | 5.860 | 5.990 | 5.820 | 5.890 | 120,494 | +0.03(+0.51%) |
Mar 07, 2022 | 5.910 | 6.000 | 5.820 | 5.860 | 126,894 | -0.11(-1.84%) |
Mar 04, 2022 | 5.990 | 6.030 | 5.830 | 5.970 | 117,205 | -0.04(-0.67%) |
Mar 03, 2022 | 6.070 | 6.090 | 5.910 | 6.010 | 60,477 | -0.01(-0.17%) |
Mar 02, 2022 | 5.970 | 6.060 | 5.890 | 6.020 | 54,368 | +0.12(+2.03%) |
Mar 01, 2022 | 5.860 | 5.940 | 5.719 | 5.900 | 145,350 | -0.02(-0.34%) |
Feb 28, 2022 | 5.780 | 5.960 | 5.780 | 5.920 | 87,732 | +0.05(+0.85%) |
Feb 25, 2022 | 5.920 | 5.970 | 5.870 | 5.870 | 115,159 | +0.05(+0.86%) |
Feb 24, 2022 | 5.750 | 5.900 | 5.660 | 5.820 | 125,558 | -0.06(-1.02%) |
Feb 23, 2022 | 5.990 | 6.030 | 5.850 | 5.880 | 203,622 | -0.11(-1.84%) |
Feb 22, 2022 | 6.200 | 6.255 | 5.920 | 5.990 | 116,468 | -0.30(-4.77%) |
Feb 18, 2022 | 6.290 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.380 | 6.450 | 6.270 | 6.350 | 161,857 | -0.05(-0.78%) |
Feb 16, 2022 | 6.330 | 6.460 | 6.330 | 6.400 | 61,817 | +0.07(+1.11%) |
Feb 15, 2022 | 6.290 | 6.440 | 6.160 | 6.330 | 156,826 | +0.17(+2.76%) |
Feb 14, 2022 | 6.210 | 6.270 | 6.100 | 6.160 | 142,453 | -0.05(-0.81%) |
Feb 11, 2022 | 6.280 | 6.444 | 6.160 | 6.210 | 129,008 | -0.07(-1.11%) |
Feb 10, 2022 | 5.940 | 6.440 | 5.920 | 6.280 | 180,339 | +0.38(+6.44%) |
Feb 09, 2022 | 5.900 | 5.960 | 5.863 | 5.900 | 83,355 | +0.09(+1.55%) |
Feb 08, 2022 | 5.770 | 5.830 | 5.710 | 5.810 | 135,012 | +0.04(+0.69%) |
Feb 07, 2022 | 5.640 | 5.800 | 5.630 | 5.770 | 66,307 | +0.13(+2.30%) |
Feb 04, 2022 | 5.620 | 5.680 | 5.530 | 5.640 | 66,576 | -0.04(-0.70%) |
Feb 03, 2022 | 5.750 | 5.600 | 5.680 | 77,776 | -0.07(-1.22%) | |
Feb 02, 2022 | 5.810 | 5.840 | 5.710 | 5.750 | 51,488 | +0.01(+0.17%) |
Feb 01, 2022 | 5.840 | 5.850 | 5.670 | 5.740 | 106,954 | -0.05(-0.86%) |
Jan 31, 2022 | 5.580 | 5.790 | 5.790 | 91,714 | +0.25(+4.51%) | |
Jan 28, 2022 | 5.420 | 5.580 | 5.260 | 5.540 | 139,244 | +0.11(+2.03%) |
Jan 27, 2022 | 5.550 | 5.670 | 5.420 | 5.430 | 234,567 | -0.09(-1.63%) |
Jan 26, 2022 | 5.780 | 5.930 | 5.470 | 5.520 | 151,984 | -0.27(-4.66%) |
Jan 25, 2022 | 5.680 | 5.893 | 5.600 | 5.790 | 112,728 | +0.00(+0.00%) |
Jan 24, 2022 | 5.630 | 5.820 | 5.510 | 5.790 | 98,988 | -0.07(-1.19%) |
Jan 21, 2022 | 5.900 | 6.069 | 5.800 | 5.860 | 82,316 | -0.10(-1.68%) |
Jan 20, 2022 | 6.220 | 6.275 | 5.960 | 5.960 | 102,649 | -0.27(-4.33%) |
Jan 19, 2022 | 6.370 | 6.420 | 6.210 | 6.230 | 61,534 | -0.13(-2.04%) |
Jan 18, 2022 | 6.460 | 6.530 | 6.360 | 6.360 | 51,632 | -0.19(-2.90%) |
Jan 14, 2022 | 6.550 | 0 | -0.07(-1.06%) | |||
Jan 13, 2022 | 6.510 | 6.790 | 6.490 | 6.620 | 84,298 | +0.07(+1.07%) |
Jan 12, 2022 | 6.510 | 6.650 | 6.455 | 6.550 | 52,669 | +0.04(+0.61%) |
Jan 11, 2022 | 6.360 | 6.530 | 6.320 | 6.510 | 67,296 | +0.13(+2.04%) |
Jan 10, 2022 | 6.540 | 6.540 | 6.330 | 6.380 | 43,924 | -0.14(-2.15%) |
Jan 07, 2022 | 6.390 | 6.640 | 6.320 | 6.520 | 96,518 | +0.08(+1.24%) |
Jan 06, 2022 | 6.620 | 6.630 | 6.400 | 6.440 | 153,330 | -0.17(-2.57%) |
Jan 05, 2022 | 6.700 | 6.900 | 6.560 | 6.610 | 125,502 | -0.12(-1.78%) |
Jan 04, 2022 | 6.610 | 6.860 | 6.610 | 6.730 | 455,722 | +0.11(+1.66%) |
Jan 03, 2022 | 6.590 | 6.690 | 6.460 | 6.620 | 125,405 | +0.08(+1.22%) |
Dec 31, 2021 | 6.630 | 6.730 | 6.530 | 6.540 | 174,097 | -0.12(-1.80%) |
Dec 30, 2021 | 6.440 | 6.750 | 6.431 | 6.660 | 193,747 | +0.27(+4.23%) |
Dec 29, 2021 | 6.360 | 6.480 | 6.280 | 6.390 | 75,253 | +0.00(+0.00%) |
Dec 28, 2021 | 6.390 | 6.520 | 6.370 | 6.390 | 84,929 | -0.03(-0.47%) |
Dec 27, 2021 | 6.330 | 6.450 | 6.140 | 6.420 | 150,364 | +0.16(+2.56%) |
Dec 23, 2021 | 5.890 | 6.300 | 5.866 | 6.260 | 193,329 | +0.33(+5.56%) |
Dec 22, 2021 | 5.790 | 6.010 | 5.790 | 5.930 | 66,503 | +0.09(+1.54%) |
Dec 21, 2021 | 5.670 | 5.890 | 5.660 | 5.840 | 69,070 | +0.18(+3.18%) |
Dec 20, 2021 | 5.820 | 5.820 | 5.550 | 5.660 | 75,840 | -0.18(-3.08%) |
Dec 17, 2021 | 5.770 | 5.908 | 5.720 | 5.840 | 142,246 | +0.04(+0.69%) |
Dec 16, 2021 | 5.810 | 5.970 | 5.737 | 5.800 | 156,074 | +0.00(+0.00%) |
Dec 15, 2021 | 5.550 | 5.820 | 5.500 | 5.800 | 124,111 | +0.20(+3.57%) |
Dec 14, 2021 | 5.680 | 5.740 | 5.500 | 5.600 | 180,273 | -0.07(-1.23%) |
Dec 13, 2021 | 5.750 | 5.820 | 5.580 | 5.670 | 128,387 | -0.08(-1.39%) |
Dec 10, 2021 | 5.700 | 5.780 | 5.590 | 5.750 | 159,323 | +0.09(+1.59%) |
Dec 09, 2021 | 5.630 | 5.760 | 5.560 | 5.660 | 131,821 | +0.03(+0.53%) |
Dec 08, 2021 | 5.610 | 5.780 | 5.570 | 5.630 | 191,831 | +0.00(+0.00%) |
Dec 07, 2021 | 6.010 | 6.050 | 5.620 | 5.630 | 356,474 | -0.30(-5.06%) |
Dec 06, 2021 | 5.900 | 6.030 | 5.800 | 5.930 | 177,694 | +0.09(+1.54%) |
Dec 03, 2021 | 5.900 | 5.979 | 5.810 | 5.840 | 129,386 | -0.07(-1.18%) |
Dec 02, 2021 | 5.750 | 5.945 | 5.710 | 5.910 | 222,662 | +0.14(+2.43%) |
Dec 01, 2021 | 5.560 | 6.040 | 5.520 | 5.770 | 335,677 | +0.38(+7.05%) |
Nov 30, 2021 | 5.720 | 5.760 | 5.390 | 5.390 | 4,156,960 | -0.36(-6.26%) |
Nov 29, 2021 | 6.050 | 6.120 | 5.660 | 5.750 | 411,763 | -0.24(-4.01%) |
Nov 26, 2021 | 6.120 | 6.200 | 5.800 | 5.990 | 413,186 | -0.25(-4.01%) |
Nov 24, 2021 | 6.220 | 6.380 | 6.080 | 6.240 | 444,132 | +0.01(+0.16%) |
Nov 23, 2021 | 6.170 | 6.330 | 5.950 | 6.230 | 305,459 | +0.02(+0.32%) |
Nov 22, 2021 | 6.480 | 6.540 | 6.145 | 6.210 | 522,737 | -0.24(-3.72%) |
Nov 19, 2021 | 6.260 | 6.550 | 6.040 | 6.450 | 782,736 | +0.15(+2.38%) |
Nov 18, 2021 | 6.400 | 6.300 | 6.210 | 6.300 | 166,488 | -0.12(-1.87%) |
Nov 17, 2021 | 6.420 | 6.500 | 6.220 | 6.420 | 111,139 | -0.02(-0.31%) |
Nov 16, 2021 | 6.600 | 6.830 | 6.420 | 6.440 | 89,996 | -0.12(-1.83%) |
Nov 15, 2021 | 6.840 | 6.840 | 6.520 | 6.560 | 122,924 | -0.28(-4.09%) |
Nov 12, 2021 | 6.620 | 6.850 | 6.560 | 6.840 | 129,390 | +0.18(+2.70%) |
Nov 11, 2021 | 6.830 | 6.830 | 6.380 | 6.660 | 193,500 | -0.11(-1.62%) |
Nov 10, 2021 | 7.040 | 6.770 | 156,640 | -0.30(-4.24%) | ||
Nov 09, 2021 | 7.160 | 7.170 | 6.910 | 7.070 | 205,042 | -0.08(-1.12%) |
Nov 08, 2021 | 7.380 | 7.495 | 7.070 | 7.150 | 189,514 | -0.22(-2.99%) |
Nov 05, 2021 | 7.440 | 7.630 | 7.191 | 7.370 | 222,820 | -0.06(-0.81%) |
Nov 04, 2021 | 7.650 | 7.988 | 7.340 | 7.430 | 192,349 | -0.27(-3.51%) |
Nov 03, 2021 | 7.470 | 7.870 | 7.470 | 7.700 | 159,017 | +0.28(+3.77%) |
Nov 02, 2021 | 7.590 | 7.760 | 7.340 | 7.420 | 55,084 | -0.22(-2.88%) |
Nov 01, 2021 | 7.420 | 7.700 | 7.550 | 7.640 | 75,463 | +0.28(+3.80%) |
Oct 29, 2021 | 7.490 | 7.780 | 7.330 | 7.360 | 203,644 | -0.19(-2.52%) |
Oct 28, 2021 | 7.510 | 7.710 | 7.440 | 7.550 | 140,176 | +0.07(+0.94%) |
Oct 27, 2021 | 7.640 | 7.670 | 7.370 | 7.480 | 271,845 | -0.23(-2.98%) |
Oct 26, 2021 | 7.830 | 7.690 | 7.710 | 63,245 | -0.15(-1.91%) | |
Oct 25, 2021 | 7.950 | 8.020 | 7.800 | 7.860 | 58,677 | -0.09(-1.13%) |
Oct 22, 2021 | 7.770 | 8.200 | 7.770 | 7.950 | 92,175 | +0.13(+1.66%) |
Oct 21, 2021 | 7.880 | 8.060 | 7.790 | 7.820 | 89,577 | -0.06(-0.76%) |
Oct 20, 2021 | 7.750 | 7.940 | 7.750 | 7.880 | 115,600 | +0.14(+1.81%) |
Oct 19, 2021 | 7.610 | 7.855 | 7.610 | 7.740 | 110,403 | +0.17(+2.25%) |
Oct 18, 2021 | 7.520 | 7.640 | 7.500 | 7.570 | 79,728 | +0.07(+0.93%) |
Oct 15, 2021 | 7.790 | 7.900 | 7.440 | 7.500 | 245,618 | -0.25(-3.23%) |
Oct 14, 2021 | 7.800 | 7.885 | 7.710 | 7.750 | 85,233 | +0.15(+1.97%) |
Oct 13, 2021 | 7.740 | 7.950 | 7.550 | 7.600 | 490,633 | -0.17(-2.19%) |
Oct 12, 2021 | 7.520 | 7.830 | 7.520 | 7.770 | 46,016 | +0.25(+3.32%) |
Oct 11, 2021 | 7.500 | 7.680 | 7.390 | 7.520 | 172,431 | +0.01(+0.13%) |
Oct 08, 2021 | 7.730 | 7.920 | 7.510 | 7.510 | 155,218 | -0.17(-2.21%) |
Oct 07, 2021 | 7.650 | 7.790 | 7.650 | 7.680 | 33,596 | +0.08(+1.05%) |
Oct 06, 2021 | 7.550 | 7.700 | 7.500 | 7.600 | 96,259 | -0.07(-0.91%) |
Oct 05, 2021 | 7.830 | 7.830 | 7.540 | 7.670 | 36,462 | -0.12(-1.54%) |
Oct 04, 2021 | 7.840 | 7.840 | 7.760 | 7.790 | 20,943 | -0.01(-0.13%) |