Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.460 | 6.490 | 6.190 | 6.350 | 518,115 | -0.04(-0.63%) |
Sep 28, 2023 | 6.260 | 6.400 | 6.260 | 6.390 | 379,292 | +0.10(+1.59%) |
Sep 27, 2023 | 6.320 | 6.370 | 6.210 | 6.290 | 256,889 | -0.06(-0.94%) |
Sep 26, 2023 | 6.490 | 6.520 | 6.330 | 6.350 | 237,860 | -0.17(-2.61%) |
Sep 25, 2023 | 6.680 | 6.550 | 6.520 | 6.520 | 216,448 | -0.18(-2.69%) |
Sep 22, 2023 | 6.750 | 6.820 | 6.680 | 6.700 | 205,480 | -0.01(-0.15%) |
Sep 21, 2023 | 6.760 | 6.800 | 6.670 | 6.710 | 185,829 | -0.17(-2.47%) |
Sep 20, 2023 | 6.810 | 6.930 | 6.810 | 6.880 | 205,333 | +0.09(+1.33%) |
Sep 19, 2023 | 6.960 | 6.960 | 6.780 | 6.790 | 313,633 | -0.18(-2.58%) |
Sep 18, 2023 | 7.040 | 7.040 | 6.960 | 6.970 | 202,566 | -0.08(-1.13%) |
Sep 15, 2023 | 7.090 | 7.180 | 7.020 | 7.050 | 603,083 | +0.03(+0.43%) |
Sep 14, 2023 | 6.990 | 7.070 | 6.970 | 7.020 | 157,021 | +0.02(+0.29%) |
Sep 13, 2023 | 7.000 | 7.030 | 6.980 | 7.000 | 101,693 | +0.01(+0.14%) |
Sep 12, 2023 | 6.960 | 7.040 | 6.910 | 6.990 | 144,194 | -0.04(-0.57%) |
Sep 11, 2023 | 7.080 | 7.130 | 7.010 | 7.030 | 160,839 | +0.03(+0.43%) |
Sep 08, 2023 | 7.060 | 7.130 | 7.000 | 7.000 | 266,669 | -0.05(-0.71%) |
Sep 07, 2023 | 7.080 | 7.100 | 7.020 | 7.050 | 136,562 | -0.06(-0.84%) |
Sep 06, 2023 | 7.030 | 7.200 | 7.030 | 7.110 | 161,183 | +0.02(+0.28%) |
Sep 05, 2023 | 7.260 | 7.300 | 7.050 | 7.090 | 438,292 | -0.26(-3.54%) |
Sep 01, 2023 | 7.350 | 0 | -0.11(-1.47%) | |||
Aug 31, 2023 | 7.410 | 7.490 | 7.240 | 7.460 | 728,454 | +0.04(+0.54%) |
Aug 30, 2023 | 7.480 | 7.570 | 7.390 | 7.420 | 146,635 | -0.01(-0.13%) |
Aug 29, 2023 | 7.350 | 7.500 | 7.310 | 7.430 | 173,492 | +0.07(+0.95%) |
Aug 28, 2023 | 7.190 | 7.400 | 7.140 | 7.360 | 200,056 | +0.19(+2.65%) |
Aug 25, 2023 | 7.230 | 7.270 | 7.120 | 7.170 | 211,196 | -0.09(-1.24%) |
Aug 24, 2023 | 7.210 | 7.320 | 7.140 | 7.260 | 208,116 | +0.01(+0.14%) |
Aug 23, 2023 | 7.110 | 7.300 | 7.110 | 7.250 | 216,447 | +0.20(+2.84%) |
Aug 22, 2023 | 6.980 | 7.060 | 6.920 | 7.050 | 198,417 | +0.08(+1.15%) |
Aug 21, 2023 | 6.920 | 6.980 | 6.870 | 6.970 | 122,553 | +0.05(+0.72%) |
Aug 18, 2023 | 6.860 | 6.920 | 6.800 | 6.920 | 174,120 | +0.05(+0.73%) |
Aug 17, 2023 | 6.940 | 6.980 | 6.820 | 6.870 | 215,445 | -0.07(-1.01%) |
Aug 16, 2023 | 6.940 | 6.970 | 6.910 | 6.940 | 170,863 | -0.01(-0.14%) |
Aug 15, 2023 | 7.090 | 7.100 | 6.940 | 6.950 | 159,199 | -0.21(-2.93%) |
Aug 14, 2023 | 7.160 | 7.200 | 7.050 | 7.160 | 166,404 | -0.04(-0.56%) |
Aug 11, 2023 | 7.110 | 7.270 | 7.110 | 7.200 | 146,678 | +0.06(+0.84%) |
Aug 10, 2023 | 7.170 | 7.210 | 7.070 | 7.140 | 176,361 | +0.02(+0.28%) |
Aug 09, 2023 | 7.110 | 7.160 | 7.070 | 7.120 | 116,756 | +0.03(+0.42%) |
Aug 08, 2023 | 7.100 | 7.170 | 7.040 | 7.090 | 196,044 | -0.08(-1.12%) |
Aug 04, 2023 | 7.170 | 0 | +0.20(+2.87%) | |||
Aug 03, 2023 | 7.020 | 7.050 | 6.910 | 6.970 | 182,482 | -0.06(-0.85%) |
Aug 02, 2023 | 7.240 | 7.250 | 7.010 | 7.030 | 311,561 | -0.22(-3.03%) |
Aug 01, 2023 | 7.230 | 7.320 | 7.160 | 7.250 | 326,533 | -0.10(-1.36%) |
Jul 31, 2023 | 7.090 | 7.350 | 7.090 | 7.350 | 531,291 | +0.28(+3.96%) |
Jul 28, 2023 | 7.000 | 7.070 | 6.940 | 7.070 | 202,979 | +0.12(+1.73%) |
Jul 27, 2023 | 7.160 | 7.170 | 6.940 | 6.950 | 386,563 | -0.36(-4.92%) |
Jul 26, 2023 | 7.350 | 7.370 | 7.230 | 7.310 | 235,202 | +0.00(+0.00%) |
Jul 25, 2023 | 7.230 | 7.340 | 7.200 | 7.310 | 132,598 | +0.09(+1.25%) |
Jul 24, 2023 | 7.240 | 7.290 | 7.140 | 7.220 | 192,004 | +0.00(+0.00%) |
Jul 21, 2023 | 7.180 | 7.250 | 7.150 | 7.220 | 108,472 | +0.04(+0.56%) |
Jul 20, 2023 | 7.360 | 7.380 | 7.180 | 7.180 | 254,640 | -0.22(-2.97%) |
Jul 19, 2023 | 7.360 | 7.490 | 7.340 | 7.400 | 184,926 | +0.02(+0.27%) |
Jul 18, 2023 | 7.360 | 7.420 | 7.330 | 7.380 | 202,154 | +0.10(+1.37%) |
Jul 17, 2023 | 7.270 | 7.350 | 7.220 | 7.280 | 156,852 | -0.09(-1.22%) |
Jul 14, 2023 | 7.320 | 7.420 | 7.300 | 7.370 | 297,376 | +0.09(+1.24%) |
Jul 13, 2023 | 7.390 | 7.420 | 7.260 | 7.280 | 291,823 | -0.07(-0.95%) |
Jul 12, 2023 | 7.100 | 7.360 | 7.060 | 7.350 | 424,035 | +0.35(+5.00%) |
Jul 11, 2023 | 7.030 | 7.050 | 6.940 | 7.000 | 236,593 | +0.02(+0.29%) |
Jul 10, 2023 | 6.930 | 7.000 | 6.840 | 6.980 | 275,276 | +0.11(+1.60%) |
Jul 07, 2023 | 6.700 | 6.950 | 6.670 | 6.870 | 410,327 | +0.24(+3.62%) |
Jul 06, 2023 | 6.650 | 6.650 | 6.590 | 6.630 | 169,179 | -0.05(-0.75%) |
Jul 05, 2023 | 6.910 | 6.940 | 6.680 | 6.680 | 199,056 | -0.13(-1.91%) |
Jul 04, 2023 | 6.830 | 6.890 | 6.760 | 6.810 | 100,988 | +0.02(+0.29%) |
Jun 30, 2023 | 6.790 | 0 | +0.17(+2.57%) | |||
Jun 29, 2023 | 6.490 | 6.630 | 6.440 | 6.620 | 163,105 | +0.11(+1.69%) |
Jun 28, 2023 | 6.560 | 6.600 | 6.480 | 6.510 | 265,673 | -0.09(-1.36%) |
Jun 27, 2023 | 6.670 | 6.680 | 6.530 | 6.600 | 250,124 | -0.02(-0.30%) |
Jun 26, 2023 | 6.590 | 6.680 | 6.520 | 6.620 | 157,018 | +0.07(+1.07%) |
Jun 23, 2023 | 6.610 | 6.740 | 6.530 | 6.550 | 178,766 | +0.04(+0.61%) |
Jun 22, 2023 | 6.450 | 6.530 | 6.410 | 6.510 | 247,334 | -0.02(-0.31%) |
Jun 21, 2023 | 6.650 | 6.650 | 6.530 | 6.530 | 371,116 | -0.17(-2.54%) |
Jun 20, 2023 | 6.820 | 6.850 | 6.690 | 6.700 | 501,087 | -0.20(-2.90%) |
Jun 19, 2023 | 6.940 | 6.980 | 6.870 | 6.900 | 193,348 | -0.06(-0.86%) |
Jun 16, 2023 | 6.870 | 7.020 | 6.800 | 6.960 | 552,960 | +0.13(+1.90%) |
Jun 15, 2023 | 7.060 | 7.060 | 6.780 | 6.830 | 558,099 | -0.33(-4.61%) |
Jun 14, 2023 | 7.230 | 7.320 | 7.050 | 7.160 | 865,321 | -0.02(-0.28%) |
Jun 13, 2023 | 6.880 | 7.180 | 6.880 | 7.180 | 1,353,043 | +0.57(+8.62%) |
Jun 12, 2023 | 6.790 | 6.790 | 6.060 | 6.610 | 2,161,785 | -0.32(-4.62%) |
Jun 09, 2023 | 7.090 | 7.090 | 6.910 | 6.930 | 349,891 | -0.22(-3.08%) |
Jun 08, 2023 | 7.210 | 7.250 | 7.120 | 7.150 | 332,352 | +0.00(+0.00%) |
Jun 07, 2023 | 7.260 | 7.350 | 7.120 | 7.150 | 335,739 | -0.13(-1.79%) |
Jun 06, 2023 | 7.310 | 7.330 | 7.200 | 7.280 | 319,279 | -0.03(-0.41%) |
Jun 05, 2023 | 7.270 | 7.320 | 7.260 | 7.310 | 203,653 | +0.03(+0.41%) |
Jun 02, 2023 | 7.340 | 7.350 | 7.210 | 7.280 | 353,369 | -0.10(-1.36%) |
Jun 01, 2023 | 7.290 | 7.440 | 7.250 | 7.380 | 249,800 | +0.11(+1.51%) |
May 31, 2023 | 6.970 | 7.300 | 6.970 | 7.270 | 1,380,580 | +0.32(+4.60%) |
May 30, 2023 | 6.950 | 6.970 | 6.900 | 6.950 | 268,202 | -0.02(-0.29%) |
May 29, 2023 | 6.920 | 6.980 | 6.890 | 6.970 | 135,304 | +0.00(+0.00%) |
May 26, 2023 | 7.000 | 7.020 | 6.920 | 6.970 | 239,092 | +0.06(+0.87%) |
May 25, 2023 | 6.950 | 6.950 | 6.850 | 6.910 | 302,267 | -0.04(-0.58%) |
May 24, 2023 | 7.090 | 7.120 | 6.930 | 6.950 | 263,479 | -0.16(-2.25%) |
May 23, 2023 | 7.070 | 7.160 | 7.040 | 7.110 | 361,007 | -0.03(-0.42%) |
May 19, 2023 | 7.140 | 0 | +0.09(+1.28%) | |||
May 18, 2023 | 7.120 | 7.120 | 6.930 | 7.050 | 654,345 | -0.17(-2.35%) |
May 17, 2023 | 7.320 | 7.320 | 7.140 | 7.220 | 356,651 | -0.10(-1.37%) |
May 16, 2023 | 7.670 | 7.700 | 7.300 | 7.320 | 315,507 | -0.43(-5.55%) |
May 15, 2023 | 7.780 | 7.870 | 7.740 | 7.750 | 212,006 | -0.02(-0.26%) |
May 12, 2023 | 7.780 | 7.840 | 7.710 | 7.770 | 290,308 | +0.02(+0.26%) |
May 11, 2023 | 7.780 | 7.900 | 7.700 | 7.750 | 473,066 | -0.19(-2.39%) |
May 10, 2023 | 8.020 | 8.090 | 7.810 | 7.940 | 520,080 | -0.09(-1.12%) |
May 09, 2023 | 8.230 | 8.230 | 7.950 | 8.030 | 873,594 | -0.21(-2.55%) |
May 08, 2023 | 8.190 | 8.300 | 8.170 | 8.240 | 202,087 | +0.03(+0.37%) |
May 05, 2023 | 8.030 | 8.230 | 7.910 | 8.210 | 305,539 | -0.04(-0.48%) |
May 04, 2023 | 8.230 | 8.380 | 8.220 | 8.250 | 448,503 | +0.02(+0.24%) |
May 03, 2023 | 8.210 | 8.330 | 8.170 | 8.230 | 384,429 | +0.01(+0.12%) |
May 02, 2023 | 7.830 | 8.220 | 7.790 | 8.220 | 467,374 | +0.40(+5.12%) |
May 01, 2023 | 7.920 | 8.020 | 7.820 | 7.820 | 229,502 | +0.03(+0.39%) |
Apr 28, 2023 | 7.920 | 7.970 | 7.730 | 7.790 | 397,967 | -0.15(-1.89%) |
Apr 27, 2023 | 7.890 | 7.940 | 7.780 | 7.940 | 261,493 | +0.03(+0.38%) |
Apr 26, 2023 | 7.970 | 7.970 | 7.710 | 7.910 | 5,436,976 | +0.02(+0.25%) |
Apr 25, 2023 | 7.920 | 7.940 | 7.780 | 7.890 | 712,639 | -0.05(-0.63%) |
Apr 24, 2023 | 7.740 | 8.020 | 7.720 | 7.940 | 1,148,816 | +0.21(+2.72%) |
Apr 21, 2023 | 7.810 | 7.870 | 7.640 | 7.730 | 345,422 | -0.13(-1.65%) |
Apr 20, 2023 | 7.900 | 7.940 | 7.810 | 7.860 | 379,570 | -0.01(-0.13%) |
Apr 19, 2023 | 7.750 | 7.920 | 7.710 | 7.870 | 617,953 | -0.01(-0.13%) |
Apr 18, 2023 | 7.880 | 8.030 | 7.840 | 7.880 | 491,243 | +0.01(+0.13%) |
Apr 17, 2023 | 8.050 | 8.060 | 7.790 | 7.870 | 404,307 | -0.23(-2.84%) |
Apr 14, 2023 | 8.270 | 8.320 | 7.930 | 8.100 | 494,378 | -0.25(-2.99%) |
Apr 13, 2023 | 8.310 | 8.440 | 8.280 | 8.350 | 331,695 | +0.14(+1.71%) |
Apr 12, 2023 | 8.420 | 8.450 | 8.170 | 8.210 | 320,536 | -0.12(-1.44%) |
Apr 11, 2023 | 8.290 | 8.440 | 8.290 | 8.330 | 289,603 | +0.10(+1.22%) |
Apr 10, 2023 | 8.300 | 8.340 | 8.130 | 8.230 | 396,051 | -0.12(-1.44%) |
Apr 06, 2023 | 8.350 | 0 | +0.25(+3.09%) | |||
Apr 05, 2023 | 8.260 | 8.320 | 8.020 | 8.100 | 589,001 | -0.14(-1.70%) |
Apr 04, 2023 | 8.000 | 8.280 | 7.930 | 8.240 | 601,672 | +0.22(+2.74%) |
Apr 03, 2023 | 7.870 | 8.130 | 7.770 | 8.020 | 574,329 | +0.16(+2.04%) |
Mar 31, 2023 | 7.920 | 7.990 | 7.740 | 7.860 | 469,905 | -0.03(-0.38%) |
Mar 30, 2023 | 7.830 | 7.910 | 7.730 | 7.890 | 452,088 | +0.10(+1.28%) |
Mar 29, 2023 | 7.820 | 7.930 | 7.760 | 7.790 | 261,627 | -0.06(-0.76%) |
Mar 28, 2023 | 7.750 | 7.870 | 7.630 | 7.850 | 345,543 | +0.15(+1.95%) |
Mar 27, 2023 | 7.490 | 7.730 | 7.420 | 7.700 | 448,652 | +0.07(+0.92%) |
Mar 24, 2023 | 7.710 | 7.830 | 7.600 | 7.630 | 715,339 | -0.07(-0.91%) |
Mar 23, 2023 | 7.780 | 7.930 | 7.670 | 7.700 | 440,947 | +0.00(+0.00%) |
Mar 22, 2023 | 7.710 | 7.820 | 7.580 | 7.700 | 445,576 | +0.04(+0.52%) |
Mar 21, 2023 | 7.940 | 8.020 | 7.590 | 7.660 | 517,834 | -0.45(-5.55%) |
Mar 20, 2023 | 7.880 | 8.150 | 7.780 | 8.110 | 673,793 | +0.26(+3.31%) |
Mar 17, 2023 | 7.460 | 7.890 | 7.420 | 7.850 | 1,195,876 | +0.52(+7.09%) |
Mar 16, 2023 | 7.230 | 7.340 | 7.120 | 7.330 | 401,910 | +0.05(+0.69%) |
Mar 15, 2023 | 7.230 | 7.300 | 7.060 | 7.280 | 755,560 | +0.20(+2.82%) |
Mar 14, 2023 | 6.900 | 7.100 | 6.820 | 7.080 | 448,479 | +0.16(+2.31%) |
Mar 13, 2023 | 6.800 | 7.000 | 6.730 | 6.920 | 667,177 | +0.38(+5.81%) |
Mar 10, 2023 | 6.750 | 6.870 | 6.510 | 6.540 | 651,337 | -0.07(-1.06%) |
Mar 09, 2023 | 6.700 | 6.800 | 6.590 | 6.610 | 342,253 | -0.05(-0.75%) |
Mar 08, 2023 | 6.700 | 6.790 | 6.600 | 6.660 | 301,088 | -0.04(-0.60%) |
Mar 07, 2023 | 6.940 | 6.940 | 6.640 | 6.700 | 332,446 | -0.31(-4.42%) |
Mar 06, 2023 | 7.120 | 7.150 | 6.980 | 7.010 | 361,661 | -0.16(-2.23%) |
Mar 03, 2023 | 7.200 | 7.250 | 7.120 | 7.170 | 251,715 | +0.08(+1.13%) |
Mar 02, 2023 | 6.900 | 7.110 | 6.880 | 7.090 | 490,897 | +0.24(+3.50%) |
Mar 01, 2023 | 6.790 | 6.870 | 6.760 | 6.850 | 304,433 | +0.14(+2.09%) |
Feb 28, 2023 | 6.630 | 6.760 | 6.570 | 6.710 | 516,192 | +0.08(+1.21%) |
Feb 27, 2023 | 6.550 | 6.670 | 6.550 | 6.630 | 256,594 | +0.08(+1.22%) |
Feb 24, 2023 | 6.450 | 6.590 | 6.450 | 6.550 | 232,661 | +0.05(+0.77%) |
Feb 23, 2023 | 6.500 | 6.540 | 6.450 | 6.500 | 333,595 | -0.03(-0.46%) |
Feb 22, 2023 | 6.820 | 6.830 | 6.500 | 6.530 | 578,359 | -0.34(-4.95%) |
Feb 21, 2023 | 6.890 | 6.990 | 6.840 | 6.870 | 202,767 | -0.02(-0.29%) |
Feb 17, 2023 | 6.890 | 0 | -0.10(-1.43%) | |||
Feb 16, 2023 | 6.870 | 7.040 | 6.820 | 6.990 | 233,981 | +0.11(+1.60%) |
Feb 15, 2023 | 6.990 | 6.990 | 6.830 | 6.880 | 628,616 | -0.23(-3.23%) |
Feb 14, 2023 | 7.050 | 7.150 | 6.980 | 7.110 | 189,207 | +0.03(+0.42%) |
Feb 13, 2023 | 7.050 | 7.150 | 7.040 | 7.080 | 201,405 | +0.03(+0.43%) |
Feb 10, 2023 | 7.090 | 7.090 | 6.970 | 7.050 | 288,401 | -0.07(-0.98%) |
Feb 09, 2023 | 7.310 | 7.370 | 7.050 | 7.120 | 275,069 | -0.13(-1.79%) |
Feb 08, 2023 | 7.310 | 7.340 | 7.190 | 7.250 | 151,500 | -0.02(-0.28%) |
Feb 07, 2023 | 7.270 | 7.400 | 7.200 | 7.270 | 422,951 | +0.00(+0.00%) |
Feb 06, 2023 | 7.320 | 7.340 | 7.210 | 7.270 | 230,521 | -0.07(-0.95%) |
Feb 03, 2023 | 7.460 | 7.490 | 7.260 | 7.340 | 549,499 | -0.18(-2.39%) |
Feb 02, 2023 | 7.840 | 7.890 | 7.500 | 7.520 | 400,155 | -0.27(-3.47%) |
Feb 01, 2023 | 7.700 | 7.830 | 7.570 | 7.790 | 428,628 | +0.07(+0.91%) |
Jan 31, 2023 | 7.710 | 7.770 | 7.650 | 7.720 | 243,199 | -0.02(-0.26%) |
Jan 30, 2023 | 7.810 | 7.860 | 7.700 | 7.740 | 333,256 | -0.07(-0.90%) |
Jan 27, 2023 | 7.950 | 7.960 | 7.750 | 7.810 | 350,377 | -0.20(-2.50%) |
Jan 26, 2023 | 8.280 | 8.280 | 7.990 | 8.010 | 329,563 | -0.27(-3.26%) |
Jan 25, 2023 | 8.000 | 8.310 | 7.980 | 8.280 | 258,985 | +0.20(+2.48%) |
Jan 24, 2023 | 8.010 | 8.120 | 7.890 | 8.080 | 251,290 | +0.05(+0.62%) |
Jan 23, 2023 | 8.060 | 8.080 | 7.960 | 8.030 | 292,964 | -0.07(-0.86%) |
Jan 20, 2023 | 7.880 | 8.140 | 7.830 | 8.100 | 340,049 | +0.17(+2.14%) |
Jan 19, 2023 | 7.600 | 7.960 | 7.520 | 7.930 | 408,275 | +0.38(+5.03%) |
Jan 18, 2023 | 7.730 | 7.810 | 7.520 | 7.550 | 411,122 | -0.10(-1.31%) |
Jan 17, 2023 | 7.750 | 7.800 | 7.580 | 7.650 | 267,921 | -0.07(-0.91%) |
Jan 16, 2023 | 7.790 | 7.870 | 7.710 | 7.720 | 115,017 | -0.16(-2.03%) |
Jan 13, 2023 | 7.800 | 7.900 | 7.740 | 7.880 | 330,455 | +0.10(+1.29%) |
Jan 12, 2023 | 7.790 | 7.800 | 7.650 | 7.780 | 224,907 | +0.11(+1.43%) |
Jan 11, 2023 | 7.730 | 7.780 | 7.610 | 7.670 | 438,596 | -0.07(-0.90%) |
Jan 10, 2023 | 7.670 | 7.750 | 7.570 | 7.740 | 263,614 | +0.07(+0.91%) |
Jan 09, 2023 | 7.840 | 7.870 | 7.640 | 7.670 | 389,768 | -0.12(-1.54%) |
Jan 06, 2023 | 7.810 | 7.860 | 7.730 | 7.790 | 564,304 | +0.07(+0.91%) |
Jan 05, 2023 | 7.550 | 7.750 | 7.450 | 7.720 | 416,786 | +0.12(+1.58%) |
Jan 04, 2023 | 7.530 | 7.660 | 7.410 | 7.600 | 350,535 | +0.19(+2.56%) |
Jan 03, 2023 | 7.280 | 7.520 | 7.280 | 7.410 | 552,420 | +0.29(+4.07%) |
Dec 30, 2022 | 7.120 | 0 | +0.03(+0.42%) | |||
Dec 29, 2022 | 7.200 | 7.220 | 7.080 | 7.090 | 252,414 | -0.05(-0.70%) |
Dec 28, 2022 | 7.340 | 7.440 | 7.110 | 7.140 | 257,798 | -0.08(-1.11%) |
Dec 23, 2022 | 7.220 | 0 | +0.05(+0.70%) | |||
Dec 22, 2022 | 7.110 | 7.190 | 7.010 | 7.170 | 531,592 | -0.04(-0.55%) |
Dec 21, 2022 | 7.240 | 7.280 | 7.190 | 7.210 | 169,084 | +0.05(+0.70%) |
Dec 20, 2022 | 6.890 | 7.240 | 6.870 | 7.160 | 374,293 | +0.39(+5.76%) |
Dec 19, 2022 | 6.940 | 7.010 | 6.760 | 6.770 | 211,771 | -0.18(-2.59%) |
Dec 16, 2022 | 6.840 | 7.010 | 6.830 | 6.950 | 557,757 | +0.12(+1.76%) |
Dec 15, 2022 | 6.850 | 6.950 | 6.810 | 6.830 | 329,222 | -0.18(-2.57%) |
Dec 14, 2022 | 7.210 | 7.270 | 6.940 | 7.010 | 327,403 | -0.19(-2.64%) |
Dec 13, 2022 | 7.330 | 7.380 | 7.100 | 7.200 | 244,323 | +0.14(+1.98%) |
Dec 12, 2022 | 7.120 | 7.130 | 6.980 | 7.060 | 243,474 | -0.06(-0.84%) |
Dec 09, 2022 | 7.280 | 7.360 | 7.120 | 7.120 | 216,973 | -0.08(-1.11%) |
Dec 08, 2022 | 7.300 | 7.380 | 7.160 | 7.200 | 219,965 | -0.07(-0.96%) |
Dec 07, 2022 | 7.140 | 7.320 | 7.140 | 7.270 | 294,942 | +0.19(+2.68%) |
Dec 06, 2022 | 7.240 | 7.270 | 7.080 | 7.080 | 193,340 | -0.04(-0.56%) |
Dec 05, 2022 | 7.260 | 7.300 | 7.100 | 7.120 | 295,455 | -0.20(-2.73%) |
Dec 02, 2022 | 7.160 | 7.370 | 7.080 | 7.320 | 353,512 | +0.00(+0.00%) |
Dec 01, 2022 | 7.190 | 7.490 | 7.080 | 7.320 | 608,791 | +0.34(+4.87%) |
Nov 30, 2022 | 6.940 | 7.050 | 6.840 | 6.980 | 728,192 | +0.10(+1.45%) |
Nov 29, 2022 | 6.830 | 6.920 | 6.760 | 6.880 | 568,214 | +0.20(+2.99%) |
Nov 28, 2022 | 7.040 | 7.040 | 6.680 | 6.680 | 1,882,453 | -0.40(-5.65%) |
Nov 25, 2022 | 7.230 | 7.260 | 7.030 | 7.080 | 285,247 | -0.19(-2.61%) |
Nov 24, 2022 | 7.250 | 7.320 | 7.190 | 7.270 | 72,161 | +0.04(+0.55%) |
Nov 23, 2022 | 7.060 | 7.270 | 7.060 | 7.230 | 772,412 | +0.17(+2.41%) |
Nov 22, 2022 | 6.810 | 7.120 | 6.790 | 7.060 | 369,153 | +0.32(+4.75%) |
Nov 21, 2022 | 6.800 | 6.800 | 6.670 | 6.740 | 268,699 | -0.09(-1.32%) |
Nov 18, 2022 | 6.740 | 6.830 | 6.690 | 6.830 | 211,349 | +0.06(+0.89%) |
Nov 17, 2022 | 6.870 | 6.870 | 6.650 | 6.770 | 305,750 | -0.14(-2.03%) |
Nov 16, 2022 | 6.900 | 7.020 | 6.870 | 6.910 | 204,099 | -0.01(-0.14%) |
Nov 15, 2022 | 7.100 | 7.100 | 6.860 | 6.920 | 325,989 | -0.12(-1.70%) |
Nov 14, 2022 | 6.970 | 7.180 | 6.940 | 7.040 | 366,078 | +0.06(+0.86%) |
Nov 11, 2022 | 7.070 | 7.080 | 6.910 | 6.980 | 353,555 | -0.09(-1.27%) |
Nov 10, 2022 | 7.220 | 7.230 | 6.970 | 7.070 | 737,450 | +0.16(+2.32%) |
Nov 09, 2022 | 7.130 | 7.210 | 6.900 | 6.910 | 807,126 | -0.22(-3.09%) |
Nov 08, 2022 | 6.790 | 7.220 | 6.710 | 7.130 | 662,844 | +0.33(+4.85%) |
Nov 07, 2022 | 6.850 | 6.910 | 6.720 | 6.800 | 268,088 | +0.01(+0.15%) |
Nov 04, 2022 | 6.540 | 6.820 | 6.500 | 6.790 | 406,564 | +0.45(+7.10%) |
Nov 03, 2022 | 6.430 | 6.510 | 6.340 | 6.340 | 314,110 | -0.11(-1.71%) |
Nov 02, 2022 | 6.880 | 6.440 | 6.450 | 550,777 | -0.39(-5.70%) | |
Nov 01, 2022 | 6.860 | 6.920 | 6.840 | 6.840 | 157,327 | +0.13(+1.94%) |
Oct 31, 2022 | 6.780 | 6.880 | 6.710 | 6.710 | 281,175 | -0.06(-0.89%) |
Oct 28, 2022 | 6.740 | 6.830 | 6.620 | 6.770 | 263,240 | -0.03(-0.44%) |
Oct 27, 2022 | 6.950 | 6.980 | 6.800 | 6.800 | 212,560 | -0.10(-1.45%) |
Oct 26, 2022 | 6.810 | 7.040 | 6.810 | 6.900 | 291,887 | +0.10(+1.47%) |
Oct 25, 2022 | 6.760 | 6.850 | 6.740 | 6.800 | 281,303 | +0.06(+0.89%) |
Oct 24, 2022 | 6.760 | 6.770 | 6.610 | 6.740 | 239,209 | -0.05(-0.74%) |
Oct 21, 2022 | 6.590 | 6.800 | 6.520 | 6.790 | 433,616 | +0.24(+3.66%) |
Oct 20, 2022 | 6.440 | 6.720 | 6.390 | 6.550 | 275,472 | +0.11(+1.71%) |
Oct 19, 2022 | 6.430 | 6.510 | 6.330 | 6.440 | 288,514 | -0.11(-1.68%) |
Oct 18, 2022 | 6.560 | 6.670 | 6.440 | 6.550 | 362,352 | +0.08(+1.24%) |
Oct 17, 2022 | 6.550 | 6.680 | 6.440 | 6.470 | 323,365 | +0.05(+0.78%) |
Oct 14, 2022 | 6.620 | 6.620 | 6.340 | 6.420 | 410,780 | -0.25(-3.75%) |
Oct 13, 2022 | 6.550 | 6.670 | 6.290 | 6.670 | 381,191 | -0.08(-1.19%) |
Oct 12, 2022 | 6.630 | 6.780 | 6.570 | 6.750 | 297,319 | +0.13(+1.96%) |
Oct 11, 2022 | 6.670 | 6.820 | 6.560 | 6.620 | 425,138 | -0.10(-1.49%) |
Oct 07, 2022 | 6.720 | 0 | -0.46(-6.41%) | |||
Oct 06, 2022 | 7.040 | 7.230 | 7.020 | 7.180 | 484,379 | +0.11(+1.56%) |
Oct 05, 2022 | 7.150 | 7.200 | 6.940 | 7.070 | 410,864 | -0.21(-2.88%) |
Oct 04, 2022 | 7.350 | 7.510 | 7.250 | 7.280 | 615,613 | +0.10(+1.39%) |