Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.562 | 3.605 | 3.481 | 3.501 | 8,018 | +0.13(+3.96%) |
Sep 29, 2022 | 3.540 | 3.600 | 3.300 | 3.368 | 11,223 | -0.14(-4.07%) |
Sep 28, 2022 | 3.480 | 3.600 | 3.449 | 3.511 | 8,047 | -0.02(-0.44%) |
Sep 27, 2022 | 3.363 | 3.600 | 3.363 | 3.526 | 6,911 | -0.13(-3.53%) |
Sep 26, 2022 | 3.600 | 3.712 | 3.451 | 3.655 | 10,569 | -0.05(-1.38%) |
Sep 23, 2022 | 3.906 | 3.906 | 3.361 | 3.706 | 25,579 | -0.01(-0.37%) |
Sep 22, 2022 | 4.020 | 4.130 | 3.660 | 3.720 | 25,284 | -0.41(-9.94%) |
Sep 21, 2022 | 4.221 | 4.221 | 4.080 | 4.130 | 3,796 | +0.08(+2.08%) |
Sep 20, 2022 | 4.320 | 4.439 | 4.046 | 4.046 | 9,957 | -0.33(-7.64%) |
Sep 19, 2022 | 4.500 | 4.748 | 4.200 | 4.381 | 16,083 | -0.19(-4.07%) |
Sep 16, 2022 | 4.440 | 4.660 | 4.440 | 4.567 | 6,321 | -0.15(-3.16%) |
Sep 15, 2022 | 4.661 | 4.835 | 4.654 | 4.716 | 6,487 | +0.03(+0.54%) |
Sep 14, 2022 | 4.678 | 4.776 | 4.678 | 4.691 | 2,744 | -0.13(-2.74%) |
Sep 13, 2022 | 4.860 | 4.873 | 4.682 | 4.823 | 13,563 | -0.04(-0.77%) |
Sep 12, 2022 | 4.860 | 4.913 | 4.770 | 4.860 | 11,203 | +0.07(+1.36%) |
Sep 09, 2022 | 4.740 | 4.800 | 4.710 | 4.795 | 7,385 | +0.06(+1.16%) |
Sep 08, 2022 | 4.740 | 4.920 | 4.664 | 4.739 | 9,340 | -0.06(-1.27%) |
Sep 07, 2022 | 4.680 | 4.920 | 4.680 | 4.801 | 6,222 | -0.04(-0.86%) |
Sep 06, 2022 | 4.874 | 5.103 | 4.800 | 4.842 | 5,348 | -0.08(-1.59%) |
Sep 02, 2022 | 4.800 | 4.920 | 4.779 | 4.920 | 8,419 | +0.06(+1.23%) |
Sep 01, 2022 | 4.860 | 5.099 | 4.800 | 4.860 | 5,376 | -0.02(-0.44%) |
Aug 31, 2022 | 4.980 | 5.135 | 4.806 | 4.882 | 7,087 | -0.04(-0.90%) |
Aug 30, 2022 | 5.340 | 5.340 | 4.831 | 4.926 | 7,964 | -0.29(-5.63%) |
Aug 29, 2022 | 5.280 | 5.280 | 5.198 | 5.220 | 7,637 | -0.18(-3.33%) |
Aug 26, 2022 | 5.220 | 5.418 | 5.220 | 5.400 | 5,970 | +0.07(+1.28%) |
Aug 25, 2022 | 5.340 | 5.351 | 5.224 | 5.332 | 9,971 | -0.02(-0.37%) |
Aug 24, 2022 | 5.400 | 5.400 | 5.191 | 5.351 | 5,289 | +0.05(+0.91%) |
Aug 23, 2022 | 5.219 | 5.580 | 5.142 | 5.303 | 11,112 | +0.16(+3.14%) |
Aug 22, 2022 | 5.640 | 5.640 | 5.100 | 5.142 | 17,272 | -0.19(-3.65%) |
Aug 19, 2022 | 5.580 | 5.616 | 5.286 | 5.337 | 10,819 | -0.18(-3.32%) |
Aug 18, 2022 | 5.940 | 5.940 | 5.460 | 5.520 | 15,216 | -0.18(-3.16%) |
Aug 17, 2022 | 5.608 | 5.759 | 5.581 | 5.700 | 28,476 | -0.04(-0.71%) |
Aug 16, 2022 | 5.700 | 5.760 | 5.644 | 5.741 | 14,643 | +0.04(+0.72%) |
Aug 15, 2022 | 5.700 | 5.760 | 5.588 | 5.700 | 10,077 | -0.03(-0.52%) |
Aug 12, 2022 | 5.370 | 5.730 | 5.277 | 5.730 | 26,949 | +0.33(+6.11%) |
Aug 11, 2022 | 5.280 | 5.552 | 5.227 | 5.400 | 20,174 | +0.07(+1.35%) |
Aug 10, 2022 | 5.100 | 5.334 | 5.100 | 5.328 | 10,712 | +0.15(+2.99%) |
Aug 09, 2022 | 5.280 | 5.280 | 5.161 | 5.173 | 9,757 | -0.05(-0.90%) |
Aug 08, 2022 | 5.100 | 5.282 | 5.040 | 5.220 | 23,716 | +0.03(+0.57%) |
Aug 05, 2022 | 5.160 | 5.220 | 5.071 | 5.191 | 15,115 | +0.06(+1.17%) |
Aug 04, 2022 | 5.100 | 5.219 | 5.040 | 5.131 | 12,619 | +0.09(+1.81%) |
Aug 03, 2022 | 4.920 | 5.100 | 4.871 | 5.039 | 21,240 | +0.17(+3.55%) |
Aug 02, 2022 | 4.980 | 4.980 | 4.819 | 4.867 | 9,432 | +0.06(+1.15%) |
Aug 01, 2022 | 4.980 | 5.038 | 4.800 | 4.811 | 15,726 | -0.16(-3.16%) |
Jul 29, 2022 | 5.280 | 5.280 | 4.806 | 4.969 | 21,014 | -0.13(-2.57%) |
Jul 28, 2022 | 5.040 | 5.132 | 4.980 | 5.099 | 12,060 | +0.07(+1.47%) |
Jul 27, 2022 | 4.980 | 5.142 | 4.980 | 5.026 | 7,558 | -0.01(-0.29%) |
Jul 26, 2022 | 5.160 | 5.280 | 4.982 | 5.040 | 13,834 | -0.08(-1.52%) |
Jul 25, 2022 | 5.340 | 5.340 | 5.077 | 5.118 | 7,781 | -0.05(-0.88%) |
Jul 22, 2022 | 5.340 | 5.340 | 5.130 | 5.164 | 7,084 | -0.11(-2.13%) |
Jul 21, 2022 | 5.220 | 5.310 | 5.080 | 5.276 | 12,280 | +0.05(+0.94%) |
Jul 20, 2022 | 5.220 | 5.340 | 5.190 | 5.227 | 12,227 | -0.00(-0.07%) |
Jul 19, 2022 | 5.108 | 5.273 | 5.108 | 5.230 | 6,624 | +0.13(+2.55%) |
Jul 18, 2022 | 5.220 | 5.400 | 5.057 | 5.100 | 16,269 | -0.18(-3.41%) |
Jul 15, 2022 | 5.160 | 5.400 | 5.100 | 5.280 | 12,618 | -0.03(-0.65%) |
Jul 14, 2022 | 5.280 | 5.459 | 5.166 | 5.315 | 4,695 | -0.04(-0.71%) |
Jul 13, 2022 | 5.220 | 5.454 | 5.119 | 5.353 | 15,517 | +0.13(+2.55%) |
Jul 12, 2022 | 5.400 | 5.400 | 5.100 | 5.219 | 10,036 | -0.13(-2.51%) |
Jul 11, 2022 | 5.400 | 5.508 | 5.220 | 5.354 | 6,595 | -0.03(-0.57%) |
Jul 08, 2022 | 5.340 | 5.400 | 5.340 | 5.384 | 15,253 | +0.04(+0.83%) |
Jul 07, 2022 | 5.280 | 5.459 | 5.160 | 5.340 | 9,160 | +0.17(+3.25%) |
Jul 06, 2022 | 5.460 | 5.441 | 4.989 | 5.172 | 6,586 | +0.04(+0.87%) |
Jul 05, 2022 | 4.945 | 5.220 | 4.945 | 5.128 | 9,102 | +0.14(+2.80%) |
Jul 01, 2022 | 5.160 | 5.208 | 4.956 | 4.988 | 7,308 | -0.16(-3.10%) |
Jun 30, 2022 | 5.100 | 5.268 | 4.927 | 5.147 | 14,508 | -0.05(-1.02%) |
Jun 29, 2022 | 5.277 | 5.277 | 5.101 | 5.200 | 10,406 | -0.02(-0.38%) |
Jun 28, 2022 | 5.340 | 5.459 | 5.220 | 5.220 | 10,968 | -0.30(-5.43%) |
Jun 27, 2022 | 5.460 | 5.520 | 5.352 | 5.520 | 12,877 | +0.06(+1.10%) |
Jun 24, 2022 | 5.568 | 5.568 | 5.417 | 5.460 | 15,763 | -0.12(-2.15%) |
Jun 23, 2022 | 5.467 | 5.580 | 5.340 | 5.580 | 15,137 | +0.17(+3.16%) |
Jun 22, 2022 | 5.426 | 5.475 | 5.401 | 5.409 | 13,817 | -0.18(-3.18%) |
Jun 21, 2022 | 5.760 | 5.760 | 5.267 | 5.587 | 28,367 | +0.01(+0.12%) |
Jun 17, 2022 | 5.354 | 5.760 | 5.260 | 5.580 | 13,837 | +0.18(+3.33%) |
Jun 16, 2022 | 5.700 | 5.700 | 5.288 | 5.400 | 18,313 | -0.30(-5.26%) |
Jun 15, 2022 | 5.700 | 6.000 | 5.580 | 5.700 | 18,797 | +0.00(+0.00%) |
Jun 14, 2022 | 5.614 | 5.820 | 5.522 | 5.700 | 11,553 | -0.17(-2.89%) |
Jun 13, 2022 | 5.700 | 5.880 | 5.583 | 5.870 | 7,453 | -0.12(-2.08%) |
Jun 10, 2022 | 6.000 | 6.240 | 5.460 | 5.995 | 20,585 | -0.19(-3.00%) |
Jun 09, 2022 | 5.880 | 6.300 | 5.605 | 6.180 | 39,437 | +0.30(+5.10%) |
Jun 08, 2022 | 5.700 | 5.880 | 5.700 | 5.880 | 10,893 | +0.09(+1.58%) |
Jun 07, 2022 | 5.700 | 5.843 | 5.640 | 5.789 | 13,147 | +0.12(+2.06%) |
Jun 06, 2022 | 5.760 | 5.789 | 5.647 | 5.672 | 7,337 | -0.05(-0.91%) |
Jun 03, 2022 | 5.743 | 5.940 | 5.580 | 5.724 | 10,825 | -0.19(-3.15%) |
Jun 02, 2022 | 6.000 | 6.000 | 5.539 | 5.910 | 11,275 | -0.03(-0.42%) |
Jun 01, 2022 | 5.940 | 6.000 | 5.790 | 5.935 | 16,220 | +0.06(+0.95%) |
May 31, 2022 | 5.700 | 5.940 | 5.663 | 5.879 | 37,886 | +0.20(+3.52%) |
May 27, 2022 | 5.631 | 5.778 | 5.431 | 5.680 | 20,542 | +0.15(+2.63%) |
May 26, 2022 | 5.640 | 5.676 | 5.421 | 5.534 | 14,561 | +0.02(+0.37%) |
May 25, 2022 | 5.640 | 5.698 | 5.340 | 5.513 | 11,205 | +0.06(+1.02%) |
May 24, 2022 | 5.460 | 5.519 | 5.342 | 5.458 | 16,946 | +0.01(+0.18%) |
May 23, 2022 | 5.442 | 5.811 | 5.400 | 5.448 | 24,651 | -0.11(-1.91%) |
May 20, 2022 | 5.529 | 5.760 | 5.280 | 5.554 | 10,587 | -0.15(-2.56%) |
May 19, 2022 | 5.760 | 5.760 | 5.422 | 5.700 | 19,553 | -0.06(-1.09%) |
May 18, 2022 | 6.000 | 6.000 | 5.402 | 5.763 | 175,727 | -0.04(-0.77%) |
May 17, 2022 | 5.760 | 5.820 | 5.526 | 5.808 | 14,813 | +0.20(+3.55%) |
May 16, 2022 | 5.400 | 5.700 | 5.333 | 5.609 | 6,498 | +0.21(+3.86%) |
May 13, 2022 | 5.340 | 5.536 | 5.161 | 5.401 | 10,792 | +0.30(+5.88%) |
May 12, 2022 | 4.980 | 5.280 | 4.920 | 5.101 | 23,180 | -0.06(-1.25%) |
May 11, 2022 | 5.460 | 5.820 | 5.165 | 5.165 | 16,157 | -0.47(-8.41%) |
May 10, 2022 | 5.700 | 5.862 | 5.400 | 5.639 | 13,644 | -0.00(-0.01%) |
May 09, 2022 | 6.240 | 6.240 | 5.472 | 5.640 | 42,843 | -0.48(-7.84%) |
May 06, 2022 | 6.000 | 6.360 | 6.000 | 6.120 | 23,924 | -0.06(-0.97%) |
May 05, 2022 | 6.300 | 6.480 | 6.180 | 6.180 | 9,140 | -0.30(-4.62%) |
May 04, 2022 | 6.480 | 6.540 | 6.241 | 6.479 | 6,542 | +0.06(+0.93%) |
May 03, 2022 | 6.300 | 6.480 | 6.270 | 6.420 | 16,361 | +0.24(+3.88%) |
May 02, 2022 | 6.060 | 6.300 | 6.060 | 6.180 | 5,865 | -0.12(-1.90%) |
Apr 29, 2022 | 6.300 | 6.540 | 6.240 | 6.300 | 10,811 | +0.00(+0.00%) |
Apr 28, 2022 | 6.420 | 6.420 | 6.180 | 6.300 | 14,215 | +0.06(+0.96%) |
Apr 27, 2022 | 6.240 | 6.508 | 6.240 | 6.240 | 11,166 | -0.18(-2.80%) |
Apr 26, 2022 | 6.540 | 6.540 | 6.300 | 6.420 | 9,086 | -0.12(-1.83%) |
Apr 25, 2022 | 6.540 | 6.600 | 6.360 | 6.540 | 11,802 | -0.06(-0.91%) |
Apr 22, 2022 | 6.780 | 6.930 | 6.360 | 6.600 | 16,002 | -0.18(-2.65%) |
Apr 21, 2022 | 7.140 | 7.260 | 6.720 | 6.780 | 14,362 | -0.36(-5.04%) |
Apr 20, 2022 | 7.200 | 7.380 | 6.930 | 7.140 | 20,670 | +0.06(+0.85%) |
Apr 19, 2022 | 6.900 | 7.200 | 6.780 | 7.080 | 13,382 | +0.24(+3.51%) |
Apr 18, 2022 | 7.020 | 7.438 | 6.839 | 6.840 | 22,501 | -0.36(-5.00%) |
Apr 14, 2022 | 7.200 | 7.560 | 7.080 | 7.200 | 19,204 | -0.24(-3.23%) |
Apr 13, 2022 | 7.080 | 7.500 | 6.780 | 7.440 | 21,705 | +0.48(+6.90%) |
Apr 12, 2022 | 6.960 | 7.080 | 6.840 | 6.960 | 10,049 | +0.24(+3.57%) |
Apr 11, 2022 | 6.900 | 6.990 | 6.658 | 6.720 | 15,375 | -0.18(-2.61%) |
Apr 08, 2022 | 6.960 | 7.053 | 6.882 | 6.900 | 8,785 | -0.06(-0.86%) |
Apr 07, 2022 | 6.960 | 7.074 | 6.900 | 6.960 | 11,424 | -0.06(-0.85%) |
Apr 06, 2022 | 7.500 | 7.500 | 6.960 | 7.020 | 28,616 | -0.66(-8.59%) |
Apr 05, 2022 | 7.860 | 7.920 | 7.516 | 7.680 | 16,015 | -0.06(-0.78%) |
Apr 04, 2022 | 7.440 | 8.100 | 7.440 | 7.740 | 56,577 | +0.36(+4.88%) |
Apr 01, 2022 | 7.380 | 7.410 | 7.200 | 7.380 | 7,907 | +0.06(+0.82%) |
Mar 31, 2022 | 7.440 | 7.560 | 7.200 | 7.320 | 16,970 | -0.12(-1.61%) |
Mar 30, 2022 | 7.440 | 7.560 | 7.320 | 7.440 | 19,971 | +0.18(+2.48%) |
Mar 29, 2022 | 7.140 | 7.320 | 7.080 | 7.260 | 17,767 | +0.24(+3.42%) |
Mar 28, 2022 | 7.200 | 7.500 | 7.020 | 7.020 | 21,779 | -0.36(-4.88%) |
Mar 25, 2022 | 7.500 | 7.800 | 7.380 | 7.380 | 40,707 | -0.18(-2.38%) |
Mar 24, 2022 | 7.680 | 7.740 | 7.320 | 7.560 | 22,335 | +0.06(+0.80%) |
Mar 23, 2022 | 7.260 | 7.770 | 7.140 | 7.500 | 51,355 | +0.12(+1.63%) |
Mar 22, 2022 | 7.380 | 7.380 | 7.200 | 7.380 | 33,964 | +0.18(+2.50%) |
Mar 21, 2022 | 6.720 | 7.200 | 6.622 | 7.200 | 30,073 | +0.48(+7.14%) |
Mar 18, 2022 | 6.420 | 6.870 | 6.420 | 6.720 | 35,265 | +0.30(+4.67%) |
Mar 17, 2022 | 6.000 | 6.540 | 6.000 | 6.420 | 25,933 | +0.30(+4.96%) |
Mar 16, 2022 | 6.000 | 6.300 | 5.940 | 6.116 | 29,015 | +0.18(+2.97%) |
Mar 15, 2022 | 5.640 | 6.000 | 5.640 | 5.940 | 22,600 | +0.30(+5.32%) |
Mar 14, 2022 | 6.000 | 6.060 | 5.580 | 5.640 | 31,297 | -0.48(-7.84%) |
Mar 11, 2022 | 6.240 | 6.480 | 6.000 | 6.120 | 14,233 | -0.06(-0.97%) |
Mar 10, 2022 | 6.120 | 6.240 | 6.060 | 6.180 | 19,023 | +0.00(+0.00%) |
Mar 09, 2022 | 6.120 | 6.360 | 6.060 | 6.180 | 40,499 | +0.24(+3.98%) |
Mar 08, 2022 | 6.240 | 6.480 | 5.880 | 5.944 | 126,232 | -0.42(-6.55%) |
Mar 07, 2022 | 6.300 | 6.571 | 6.240 | 6.360 | 28,315 | +0.01(+0.10%) |
Mar 04, 2022 | 6.420 | 6.420 | 6.300 | 6.353 | 21,267 | -0.25(-3.74%) |
Mar 03, 2022 | 6.720 | 6.780 | 6.600 | 6.600 | 11,224 | -0.18(-2.65%) |
Mar 02, 2022 | 6.660 | 6.900 | 6.600 | 6.780 | 12,398 | +0.00(+0.00%) |
Mar 01, 2022 | 6.660 | 6.900 | 6.601 | 6.780 | 34,327 | +0.06(+0.89%) |
Feb 28, 2022 | 6.600 | 6.899 | 6.541 | 6.720 | 17,091 | -0.06(-0.88%) |
Feb 25, 2022 | 6.900 | 7.020 | 6.690 | 6.780 | 35,944 | +0.00(+0.00%) |
Feb 24, 2022 | 6.420 | 6.780 | 6.000 | 6.780 | 60,306 | +0.18(+2.73%) |
Feb 23, 2022 | 6.780 | 6.840 | 6.480 | 6.600 | 29,289 | +0.00(+0.00%) |
Feb 22, 2022 | 6.840 | 6.899 | 6.600 | 6.600 | 54,549 | -0.48(-6.78%) |
Feb 18, 2022 | 7.080 | 0 | -0.12(-1.67%) | |||
Feb 17, 2022 | 7.620 | 7.736 | 7.142 | 7.200 | 23,693 | -0.42(-5.51%) |
Feb 16, 2022 | 7.800 | 7.800 | 7.440 | 7.620 | 32,099 | -0.06(-0.78%) |
Feb 15, 2022 | 7.440 | 7.680 | 7.140 | 7.680 | 45,395 | +0.36(+4.92%) |
Feb 14, 2022 | 7.020 | 7.380 | 7.020 | 7.320 | 37,515 | +0.48(+7.02%) |
Feb 11, 2022 | 7.440 | 7.740 | 6.840 | 6.840 | 47,446 | -0.54(-7.32%) |
Feb 10, 2022 | 7.320 | 7.860 | 7.320 | 7.380 | 33,083 | -0.06(-0.81%) |
Feb 09, 2022 | 7.080 | 7.560 | 7.080 | 7.440 | 58,127 | +0.36(+5.08%) |
Feb 08, 2022 | 7.200 | 7.320 | 6.990 | 7.080 | 28,600 | +0.06(+0.85%) |
Feb 07, 2022 | 7.020 | 7.200 | 6.960 | 7.020 | 37,272 | +0.12(+1.74%) |
Feb 04, 2022 | 6.780 | 7.020 | 6.600 | 6.900 | 28,964 | +0.06(+0.88%) |
Feb 03, 2022 | 6.780 | 6.840 | 32,798 | -0.12(-1.72%) | ||
Feb 02, 2022 | 7.260 | 7.320 | 6.870 | 6.960 | 36,395 | -0.18(-2.52%) |
Feb 01, 2022 | 6.960 | 7.380 | 6.900 | 7.140 | 33,665 | +0.24(+3.48%) |
Jan 31, 2022 | 6.780 | 6.900 | 67,035 | +0.18(+2.68%) | ||
Jan 28, 2022 | 6.540 | 6.763 | 6.420 | 6.720 | 43,642 | +0.12(+1.82%) |
Jan 27, 2022 | 6.960 | 7.020 | 6.540 | 6.600 | 30,248 | -0.30(-4.35%) |
Jan 26, 2022 | 7.200 | 7.500 | 6.750 | 6.900 | 58,222 | -0.24(-3.36%) |
Jan 25, 2022 | 6.840 | 7.320 | 6.780 | 7.140 | 65,170 | +0.36(+5.31%) |
Jan 24, 2022 | 6.900 | 6.995 | 6.360 | 6.780 | 82,603 | -0.48(-6.61%) |
Jan 21, 2022 | 7.680 | 7.794 | 7.020 | 7.260 | 85,052 | -0.42(-5.47%) |
Jan 20, 2022 | 7.740 | 8.640 | 7.680 | 7.680 | 101,391 | -0.24(-3.03%) |
Jan 19, 2022 | 8.100 | 8.160 | 7.740 | 7.920 | 76,593 | -0.18(-2.22%) |
Jan 18, 2022 | 8.280 | 8.308 | 8.100 | 8.100 | 33,906 | -0.24(-2.88%) |
Jan 14, 2022 | 8.340 | 0 | +0.36(+4.51%) | |||
Jan 13, 2022 | 8.040 | 8.280 | 7.980 | 7.980 | 58,741 | -0.18(-2.21%) |
Jan 12, 2022 | 8.400 | 8.400 | 7.980 | 8.160 | 54,951 | +0.00(+0.00%) |
Jan 11, 2022 | 7.500 | 8.460 | 7.500 | 8.160 | 147,055 | +0.48(+6.25%) |
Jan 10, 2022 | 7.740 | 7.920 | 7.440 | 7.680 | 80,981 | -0.12(-1.54%) |
Jan 07, 2022 | 8.400 | 8.460 | 7.740 | 7.800 | 120,581 | -0.54(-6.47%) |
Jan 06, 2022 | 8.400 | 8.700 | 7.740 | 8.340 | 127,234 | -0.24(-2.80%) |
Jan 05, 2022 | 8.700 | 9.540 | 8.340 | 8.580 | 401,076 | +0.00(+0.00%) |
Jan 04, 2022 | 8.580 | 8.760 | 7.620 | 8.580 | 416,167 | +0.30(+3.62%) |
Jan 03, 2022 | 7.500 | 8.340 | 7.500 | 8.280 | 288,856 | +0.72(+9.52%) |
Dec 31, 2021 | 7.380 | 8.098 | 7.380 | 7.560 | 146,673 | +0.06(+0.80%) |
Dec 30, 2021 | 7.260 | 7.860 | 7.140 | 7.500 | 157,880 | +0.00(+0.00%) |
Dec 29, 2021 | 7.740 | 8.040 | 6.960 | 7.500 | 375,083 | +0.12(+1.63%) |
Dec 28, 2021 | 8.220 | 8.200 | 7.260 | 7.380 | 382,900 | -0.66(-8.21%) |
Dec 27, 2021 | 8.460 | 8.573 | 7.680 | 8.040 | 536,655 | -0.36(-4.29%) |
Dec 23, 2021 | 9.060 | 10.14 | 8.280 | 8.400 | 1,305,410 | -1.74(-17.16%) |
Dec 22, 2021 | 7.920 | 10.74 | 7.800 | 10.14 | 7,907,993 | +3.48(+52.25%) |
Dec 21, 2021 | 6.600 | 7.140 | 6.600 | 6.660 | 1,118,771 | -0.06(-0.89%) |
Dec 20, 2021 | 6.600 | 6.840 | 6.480 | 6.720 | 69,012 | -0.12(-1.75%) |
Dec 17, 2021 | 6.540 | 6.840 | 6.240 | 6.840 | 89,690 | +0.42(+6.54%) |
Dec 16, 2021 | 6.720 | 6.720 | 6.300 | 6.420 | 41,567 | +0.00(+0.00%) |
Dec 15, 2021 | 6.360 | 6.600 | 6.240 | 6.420 | 32,864 | -0.06(-0.93%) |
Dec 14, 2021 | 6.600 | 6.840 | 6.247 | 6.480 | 49,760 | -0.30(-4.42%) |
Dec 13, 2021 | 7.020 | 7.020 | 6.600 | 6.780 | 60,460 | -0.24(-3.42%) |
Dec 10, 2021 | 7.140 | 7.380 | 6.900 | 7.020 | 37,286 | -0.18(-2.50%) |
Dec 09, 2021 | 7.380 | 7.500 | 7.140 | 7.200 | 32,994 | -0.18(-2.44%) |
Dec 08, 2021 | 7.440 | 7.740 | 7.020 | 7.380 | 42,986 | +0.18(+2.50%) |
Dec 07, 2021 | 7.140 | 7.620 | 7.120 | 7.200 | 49,008 | +0.06(+0.84%) |
Dec 06, 2021 | 6.900 | 7.200 | 6.600 | 7.140 | 47,786 | +0.12(+1.71%) |
Dec 03, 2021 | 7.800 | 7.800 | 6.900 | 7.020 | 89,605 | -0.72(-9.30%) |
Dec 02, 2021 | 7.680 | 7.740 | 7.140 | 7.740 | 183,243 | +0.12(+1.57%) |
Dec 01, 2021 | 8.220 | 8.220 | 7.560 | 7.620 | 40,625 | -0.48(-5.93%) |
Nov 30, 2021 | 7.920 | 8.202 | 7.680 | 8.100 | 41,960 | +0.06(+0.75%) |
Nov 29, 2021 | 8.280 | 8.580 | 8.040 | 8.040 | 25,446 | -0.24(-2.90%) |
Nov 26, 2021 | 8.400 | 8.449 | 8.040 | 8.280 | 17,514 | -0.30(-3.50%) |
Nov 24, 2021 | 7.860 | 8.640 | 7.680 | 8.580 | 45,193 | +0.54(+6.72%) |
Nov 23, 2021 | 8.220 | 8.339 | 7.860 | 8.040 | 61,047 | -0.18(-2.19%) |
Nov 22, 2021 | 8.760 | 8.760 | 8.100 | 8.220 | 62,663 | -0.54(-6.16%) |
Nov 19, 2021 | 8.520 | 8.878 | 8.460 | 8.760 | 42,734 | +0.36(+4.29%) |
Nov 18, 2021 | 9.060 | 8.520 | 8.400 | 8.400 | 112,642 | -0.72(-7.89%) |
Nov 17, 2021 | 9.300 | 9.400 | 9.120 | 9.120 | 49,504 | -0.12(-1.30%) |
Nov 16, 2021 | 9.420 | 9.551 | 9.120 | 9.240 | 102,837 | -0.30(-3.14%) |
Nov 15, 2021 | 9.720 | 9.840 | 9.480 | 9.540 | 56,025 | -0.18(-1.85%) |
Nov 12, 2021 | 9.840 | 9.960 | 9.660 | 9.720 | 42,152 | -0.06(-0.61%) |
Nov 11, 2021 | 10.02 | 10.02 | 9.600 | 9.780 | 68,501 | -0.24(-2.40%) |
Nov 10, 2021 | 10.32 | 10.02 | 64,559 | -0.12(-1.18%) | ||
Nov 09, 2021 | 10.26 | 10.38 | 9.960 | 10.14 | 58,086 | -0.06(-0.59%) |
Nov 08, 2021 | 10.14 | 10.50 | 10.14 | 10.20 | 46,352 | +0.00(+0.00%) |
Nov 05, 2021 | 10.50 | 10.62 | 9.960 | 10.20 | 89,494 | -0.42(-3.95%) |
Nov 04, 2021 | 10.44 | 10.74 | 10.32 | 10.62 | 76,961 | +0.30(+2.91%) |
Nov 03, 2021 | 10.26 | 10.38 | 10.08 | 10.32 | 64,452 | +0.18(+1.78%) |
Nov 02, 2021 | 10.32 | 10.38 | 10.02 | 10.14 | 53,448 | -0.24(-2.31%) |
Nov 01, 2021 | 10.02 | 10.44 | 10.02 | 10.38 | 67,257 | +0.36(+3.59%) |
Oct 29, 2021 | 10.02 | 10.20 | 9.960 | 10.02 | 47,241 | -0.06(-0.60%) |
Oct 28, 2021 | 10.08 | 10.44 | 9.960 | 10.08 | 80,197 | +0.06(+0.60%) |
Oct 27, 2021 | 10.20 | 10.26 | 9.960 | 10.02 | 54,854 | -0.12(-1.18%) |
Oct 26, 2021 | 10.14 | 10.14 | 43,065 | +0.00(+0.00%) | ||
Oct 25, 2021 | 10.02 | 10.32 | 9.960 | 10.14 | 68,769 | +0.06(+0.60%) |
Oct 22, 2021 | 10.38 | 10.44 | 9.960 | 10.08 | 84,685 | -0.30(-2.89%) |
Oct 21, 2021 | 10.86 | 11.26 | 10.38 | 10.38 | 67,425 | -0.42(-3.89%) |
Oct 20, 2021 | 10.50 | 10.86 | 10.32 | 10.80 | 92,281 | +0.42(+4.05%) |
Oct 19, 2021 | 10.38 | 10.44 | 10.08 | 10.38 | 38,422 | +0.12(+1.17%) |
Oct 18, 2021 | 10.26 | 10.44 | 10.26 | 10.26 | 42,547 | -0.15(-1.44%) |
Oct 15, 2021 | 10.32 | 10.68 | 10.32 | 10.41 | 41,153 | -0.03(-0.29%) |
Oct 14, 2021 | 10.56 | 10.80 | 10.38 | 10.44 | 64,076 | -0.12(-1.14%) |
Oct 13, 2021 | 10.68 | 10.68 | 10.31 | 10.56 | 33,523 | -0.18(-1.68%) |
Oct 12, 2021 | 10.02 | 10.89 | 10.02 | 10.74 | 84,039 | +0.72(+7.19%) |
Oct 11, 2021 | 10.32 | 10.38 | 9.960 | 10.02 | 63,660 | -0.30(-2.91%) |
Oct 08, 2021 | 10.80 | 10.83 | 10.32 | 10.32 | 60,569 | -0.48(-4.44%) |
Oct 07, 2021 | 10.80 | 10.98 | 10.65 | 10.80 | 54,475 | -0.12(-1.10%) |
Oct 06, 2021 | 10.80 | 11.22 | 10.38 | 10.92 | 95,002 | +0.30(+2.82%) |
Oct 05, 2021 | 11.28 | 11.40 | 10.56 | 10.62 | 102,435 | -0.66(-5.85%) |
Oct 04, 2021 | 11.76 | 11.88 | 11.10 | 11.28 | 96,259 | -0.78(-6.47%) |