Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.12 | 10.65 | 10.12 | 10.65 | 123,487 | +0.55(+5.49%) |
Jan 30, 2023 | 10.14 | 10.39 | 10.07 | 10.10 | 75,706 | -0.05(-0.48%) |
Jan 27, 2023 | 9.920 | 10.21 | 9.891 | 10.14 | 104,679 | +0.18(+1.86%) |
Jan 26, 2023 | 10.17 | 10.24 | 9.823 | 9.959 | 61,297 | -0.14(-1.35%) |
Jan 25, 2023 | 10.01 | 10.25 | 9.978 | 10.10 | 112,363 | -0.04(-0.38%) |
Jan 24, 2023 | 10.18 | 10.19 | 9.998 | 10.13 | 31,774 | +0.07(+0.68%) |
Jan 23, 2023 | 10.09 | 10.20 | 9.998 | 10.07 | 43,150 | -0.03(-0.29%) |
Jan 20, 2023 | 9.784 | 10.32 | 9.784 | 10.10 | 84,790 | +0.31(+3.18%) |
Jan 19, 2023 | 10.08 | 10.32 | 9.606 | 9.784 | 74,324 | -0.18(-1.85%) |
Jan 18, 2023 | 10.54 | 10.55 | 9.842 | 9.969 | 101,259 | -0.53(-5.09%) |
Jan 17, 2023 | 10.59 | 10.70 | 10.26 | 10.50 | 104,453 | -0.12(-1.10%) |
Jan 13, 2023 | 10.60 | 10.70 | 10.47 | 10.62 | 51,621 | +0.09(+0.83%) |
Jan 12, 2023 | 10.46 | 10.69 | 10.44 | 10.53 | 54,429 | +0.06(+0.56%) |
Jan 11, 2023 | 10.59 | 10.67 | 10.34 | 10.47 | 64,644 | -0.14(-1.28%) |
Jan 10, 2023 | 10.19 | 10.68 | 10.17 | 10.61 | 65,229 | +0.29(+2.83%) |
Jan 09, 2023 | 10.04 | 10.41 | 9.910 | 10.32 | 52,577 | +0.28(+2.81%) |
Jan 06, 2023 | 9.842 | 10.10 | 9.842 | 10.04 | 58,779 | +0.24(+2.48%) |
Jan 05, 2023 | 9.832 | 9.910 | 9.667 | 9.794 | 53,308 | -0.11(-1.08%) |
Jan 04, 2023 | 9.745 | 10.11 | 9.599 | 9.901 | 108,923 | +0.23(+2.41%) |
Jan 03, 2023 | 10.07 | 10.15 | 9.667 | 9.667 | 134,716 | -0.39(-3.87%) |
Dec 30, 2022 | 10.39 | 10.66 | 9.969 | 10.06 | 88,727 | -0.53(-4.96%) |
Dec 29, 2022 | 10.57 | 10.75 | 10.50 | 10.58 | 68,631 | +0.10(+0.93%) |
Dec 28, 2022 | 10.42 | 10.62 | 10.28 | 10.48 | 62,210 | +0.11(+1.03%) |
Dec 27, 2022 | 10.40 | 10.60 | 10.27 | 10.38 | 97,305 | +0.01(+0.09%) |
Dec 23, 2022 | 10.12 | 10.52 | 10.07 | 10.37 | 64,105 | +0.33(+3.29%) |
Dec 22, 2022 | 9.969 | 10.37 | 9.969 | 10.04 | 71,503 | +0.02(+0.19%) |
Dec 21, 2022 | 9.871 | 10.11 | 9.842 | 10.02 | 138,471 | +0.27(+2.79%) |
Dec 20, 2022 | 9.842 | 10.20 | 9.667 | 9.745 | 301,415 | +0.02(+0.20%) |
Dec 19, 2022 | 10.01 | 10.51 | 9.560 | 9.725 | 248,098 | -0.28(-2.82%) |
Dec 16, 2022 | 9.735 | 10.21 | 9.706 | 10.01 | 271,171 | +0.31(+3.21%) |
Dec 15, 2022 | 9.735 | 10.64 | 9.628 | 9.696 | 275,080 | -0.06(-0.60%) |
Dec 14, 2022 | 9.910 | 10.80 | 9.599 | 9.755 | 290,425 | -0.11(-1.08%) |
Dec 13, 2022 | 10.16 | 10.29 | 9.570 | 9.862 | 250,418 | -0.23(-2.31%) |
Dec 12, 2022 | 10.07 | 10.19 | 9.969 | 10.10 | 79,208 | +0.03(+0.29%) |
Dec 09, 2022 | 10.32 | 10.32 | 9.910 | 10.07 | 44,100 | -0.20(-1.99%) |
Dec 08, 2022 | 10.25 | 10.44 | 10.10 | 10.27 | 46,239 | +0.04(+0.38%) |
Dec 07, 2022 | 10.01 | 10.31 | 9.871 | 10.23 | 93,504 | +0.22(+2.24%) |
Dec 06, 2022 | 10.10 | 10.19 | 9.949 | 10.01 | 43,329 | -0.01(-0.10%) |
Dec 05, 2022 | 9.823 | 10.18 | 9.823 | 10.02 | 71,749 | +0.27(+2.79%) |
Dec 02, 2022 | 9.638 | 9.884 | 9.580 | 9.745 | 70,574 | +0.14(+1.42%) |
Dec 01, 2022 | 9.696 | 9.696 | 9.287 | 9.609 | 48,457 | -0.09(-0.90%) |
Nov 30, 2022 | 9.463 | 9.755 | 9.415 | 9.696 | 75,559 | +0.23(+2.47%) |
Nov 29, 2022 | 9.482 | 9.649 | 9.434 | 9.463 | 35,031 | -0.06(-0.61%) |
Nov 28, 2022 | 9.473 | 9.764 | 9.385 | 9.521 | 66,364 | +0.00(+0.00%) |
Nov 25, 2022 | 9.473 | 9.609 | 9.473 | 9.521 | 9,578 | +0.05(+0.51%) |
Nov 23, 2022 | 9.521 | 9.619 | 9.336 | 9.473 | 44,075 | -0.05(-0.51%) |
Nov 22, 2022 | 9.473 | 9.546 | 9.259 | 9.521 | 47,681 | +0.13(+1.35%) |
Nov 21, 2022 | 9.424 | 9.531 | 9.239 | 9.395 | 73,284 | -0.23(-2.42%) |
Nov 18, 2022 | 9.317 | 9.813 | 9.255 | 9.628 | 163,286 | +0.24(+2.59%) |
Nov 17, 2022 | 9.054 | 9.482 | 9.054 | 9.385 | 106,124 | +0.35(+3.88%) |
Nov 16, 2022 | 8.733 | 9.142 | 8.733 | 9.035 | 55,944 | +0.32(+3.68%) |
Nov 15, 2022 | 8.899 | 9.003 | 8.471 | 8.714 | 93,041 | -0.17(-1.86%) |
Nov 14, 2022 | 8.461 | 8.879 | 7.936 | 8.879 | 292,883 | +0.34(+3.99%) |
Nov 11, 2022 | 9.025 | 9.045 | 8.529 | 8.539 | 88,918 | -0.49(-5.44%) |
Nov 10, 2022 | 9.088 | 9.310 | 8.914 | 9.030 | 113,803 | -0.03(-0.37%) |
Nov 09, 2022 | 9.131 | 9.408 | 8.911 | 9.064 | 32,089 | -0.08(-0.84%) |
Nov 08, 2022 | 9.207 | 9.540 | 9.093 | 9.140 | 57,627 | -0.13(-1.44%) |
Nov 07, 2022 | 10.55 | 10.56 | 9.102 | 9.274 | 143,050 | -1.06(-10.28%) |
Nov 04, 2022 | 10.14 | 10.46 | 10.14 | 10.34 | 106,014 | +0.24(+2.37%) |
Nov 03, 2022 | 10.17 | 10.46 | 9.839 | 10.10 | 96,060 | -0.03(-0.28%) |
Nov 02, 2022 | 9.983 | 10.36 | 9.877 | 10.13 | 132,927 | +0.17(+1.73%) |
Nov 01, 2022 | 9.447 | 10.06 | 9.342 | 9.954 | 51,056 | +0.60(+6.45%) |
Oct 31, 2022 | 9.236 | 9.533 | 9.093 | 9.351 | 57,825 | +0.13(+1.45%) |
Oct 28, 2022 | 8.825 | 9.279 | 8.825 | 9.217 | 30,624 | +0.39(+4.45%) |
Oct 27, 2022 | 9.112 | 9.212 | 8.767 | 8.825 | 42,307 | -0.27(-2.95%) |
Oct 26, 2022 | 8.758 | 9.274 | 8.748 | 9.093 | 139,556 | +0.33(+3.83%) |
Oct 25, 2022 | 8.518 | 8.815 | 8.427 | 8.758 | 38,698 | +0.15(+1.78%) |
Oct 24, 2022 | 8.604 | 8.748 | 8.423 | 8.604 | 44,896 | +0.02(+0.22%) |
Oct 21, 2022 | 8.557 | 8.728 | 8.423 | 8.585 | 31,080 | +0.09(+1.01%) |
Oct 20, 2022 | 8.480 | 8.659 | 8.403 | 8.499 | 34,976 | -0.01(-0.11%) |
Oct 19, 2022 | 8.691 | 8.691 | 8.461 | 8.509 | 36,360 | -0.18(-2.09%) |
Oct 18, 2022 | 8.557 | 8.815 | 8.509 | 8.691 | 37,246 | +0.18(+2.14%) |
Oct 17, 2022 | 8.537 | 8.901 | 8.470 | 8.509 | 31,155 | -0.06(-0.67%) |
Oct 14, 2022 | 8.863 | 8.863 | 8.375 | 8.566 | 50,615 | -0.27(-3.03%) |
Oct 13, 2022 | 8.423 | 9.087 | 8.423 | 8.834 | 46,178 | +0.26(+3.01%) |
Oct 12, 2022 | 9.083 | 9.190 | 8.518 | 8.576 | 44,726 | -0.57(-6.28%) |
Oct 11, 2022 | 8.624 | 9.284 | 8.504 | 9.150 | 73,901 | +0.48(+5.52%) |
Oct 10, 2022 | 8.537 | 9.026 | 8.451 | 8.671 | 67,217 | +0.13(+1.57%) |
Oct 07, 2022 | 8.394 | 8.643 | 8.394 | 8.537 | 30,316 | +0.14(+1.71%) |
Oct 06, 2022 | 8.576 | 8.614 | 8.183 | 8.394 | 126,223 | -0.20(-2.34%) |
Oct 05, 2022 | 8.959 | 9.025 | 8.459 | 8.595 | 74,010 | -0.35(-3.96%) |
Oct 04, 2022 | 9.073 | 9.227 | 8.911 | 8.949 | 53,813 | +0.03(+0.32%) |
Oct 03, 2022 | 9.016 | 9.203 | 8.872 | 8.920 | 70,881 | -0.03(-0.32%) |
Sep 30, 2022 | 9.026 | 9.227 | 8.939 | 8.949 | 42,940 | -0.05(-0.53%) |
Sep 29, 2022 | 9.016 | 9.230 | 8.949 | 8.997 | 34,166 | -0.09(-0.95%) |
Sep 28, 2022 | 8.911 | 9.265 | 8.911 | 9.083 | 45,602 | +0.17(+1.93%) |
Sep 27, 2022 | 8.825 | 9.198 | 8.786 | 8.911 | 53,317 | +0.06(+0.65%) |
Sep 26, 2022 | 8.892 | 9.217 | 8.748 | 8.853 | 49,110 | -0.11(-1.18%) |
Sep 23, 2022 | 8.939 | 9.093 | 8.861 | 8.959 | 82,382 | +0.02(+0.21%) |
Sep 22, 2022 | 8.853 | 9.051 | 8.748 | 8.939 | 48,203 | -0.03(-0.32%) |
Sep 21, 2022 | 9.428 | 9.428 | 8.939 | 8.968 | 52,528 | -0.37(-4.00%) |
Sep 20, 2022 | 9.093 | 9.428 | 9.042 | 9.341 | 41,684 | +0.11(+1.24%) |
Sep 19, 2022 | 8.968 | 9.270 | 8.614 | 9.227 | 81,979 | +0.07(+0.73%) |
Sep 16, 2022 | 9.169 | 9.179 | 8.978 | 9.160 | 87,177 | -0.01(-0.10%) |
Sep 15, 2022 | 9.332 | 9.418 | 8.997 | 9.169 | 70,491 | -0.17(-1.84%) |
Sep 14, 2022 | 9.284 | 9.437 | 9.188 | 9.341 | 37,782 | +0.06(+0.62%) |
Sep 13, 2022 | 9.294 | 9.466 | 9.217 | 9.284 | 54,153 | -0.08(-0.82%) |
Sep 12, 2022 | 9.093 | 9.485 | 9.093 | 9.361 | 72,509 | +0.27(+2.95%) |
Sep 09, 2022 | 9.188 | 9.188 | 8.882 | 9.093 | 59,214 | -0.07(-0.73%) |
Sep 08, 2022 | 9.140 | 9.332 | 9.006 | 9.160 | 64,545 | +0.02(+0.21%) |
Sep 07, 2022 | 8.920 | 9.255 | 8.872 | 9.140 | 86,988 | +0.15(+1.70%) |
Sep 06, 2022 | 9.188 | 9.237 | 8.815 | 8.987 | 158,072 | -0.33(-3.49%) |
Sep 02, 2022 | 9.380 | 9.581 | 9.169 | 9.313 | 59,636 | +0.03(+0.31%) |
Sep 01, 2022 | 9.839 | 9.839 | 9.217 | 9.284 | 139,111 | -0.71(-7.09%) |
Aug 31, 2022 | 9.657 | 10.01 | 9.581 | 9.992 | 92,158 | +0.19(+1.95%) |
Aug 30, 2022 | 10.33 | 10.40 | 9.753 | 9.801 | 69,061 | -0.50(-4.83%) |
Aug 29, 2022 | 10.04 | 10.67 | 9.954 | 10.30 | 102,147 | +0.15(+1.51%) |
Aug 26, 2022 | 10.53 | 10.60 | 10.05 | 10.15 | 112,948 | -0.28(-2.66%) |
Aug 25, 2022 | 10.53 | 10.53 | 10.15 | 10.42 | 92,542 | -0.02(-0.18%) |
Aug 24, 2022 | 10.27 | 10.49 | 10.21 | 10.44 | 103,288 | +0.06(+0.55%) |
Aug 23, 2022 | 10.00 | 10.41 | 9.743 | 10.38 | 89,946 | +0.38(+3.83%) |
Aug 22, 2022 | 10.07 | 10.15 | 9.332 | 10.00 | 218,429 | -0.26(-2.52%) |
Aug 19, 2022 | 10.67 | 10.86 | 10.24 | 10.26 | 104,963 | -0.53(-4.88%) |
Aug 18, 2022 | 10.20 | 10.89 | 10.19 | 10.79 | 140,527 | +0.54(+5.23%) |
Aug 17, 2022 | 10.21 | 10.43 | 10.15 | 10.25 | 101,928 | +0.08(+0.80%) |
Aug 16, 2022 | 10.27 | 10.36 | 10.17 | 10.17 | 138,881 | +0.06(+0.56%) |
Aug 15, 2022 | 9.694 | 10.29 | 9.694 | 10.11 | 208,240 | +0.43(+4.42%) |
Aug 12, 2022 | 9.485 | 9.694 | 9.361 | 9.685 | 77,396 | +0.14(+1.49%) |
Aug 11, 2022 | 9.352 | 9.685 | 9.352 | 9.542 | 72,331 | +0.09(+0.90%) |
Aug 10, 2022 | 9.704 | 9.732 | 9.304 | 9.457 | 99,409 | -0.21(-2.16%) |
Aug 09, 2022 | 9.400 | 9.827 | 9.247 | 9.666 | 157,019 | +0.26(+2.73%) |
Aug 08, 2022 | 9.029 | 9.675 | 8.886 | 9.409 | 186,070 | +0.86(+10.00%) |
Aug 05, 2022 | 8.307 | 8.596 | 8.292 | 8.554 | 108,337 | +0.27(+3.21%) |
Aug 04, 2022 | 9.190 | 9.190 | 8.078 | 8.288 | 217,288 | -0.99(-10.66%) |
Aug 03, 2022 | 9.837 | 9.971 | 9.133 | 9.276 | 201,223 | -0.50(-5.15%) |
Aug 02, 2022 | 9.761 | 9.837 | 9.656 | 9.780 | 96,775 | +0.17(+1.78%) |
Aug 01, 2022 | 9.266 | 9.666 | 9.162 | 9.609 | 192,997 | +0.46(+4.98%) |
Jul 29, 2022 | 8.924 | 9.219 | 8.848 | 9.152 | 74,373 | +0.32(+3.66%) |
Jul 28, 2022 | 8.924 | 8.924 | 8.573 | 8.829 | 56,147 | -0.01(-0.11%) |
Jul 27, 2022 | 8.573 | 8.910 | 8.573 | 8.839 | 66,786 | +0.36(+4.26%) |
Jul 26, 2022 | 8.535 | 8.687 | 8.459 | 8.478 | 52,753 | -0.22(-2.51%) |
Jul 25, 2022 | 8.858 | 8.994 | 8.658 | 8.696 | 64,462 | -0.18(-2.03%) |
Jul 22, 2022 | 9.133 | 9.181 | 8.768 | 8.877 | 40,510 | -0.17(-1.89%) |
Jul 21, 2022 | 8.858 | 9.129 | 8.808 | 9.048 | 88,608 | +0.21(+2.37%) |
Jul 20, 2022 | 8.734 | 8.939 | 8.611 | 8.839 | 34,509 | +0.10(+1.20%) |
Jul 19, 2022 | 8.791 | 8.986 | 8.707 | 8.734 | 61,779 | +0.05(+0.55%) |
Jul 18, 2022 | 8.544 | 8.782 | 7.670 | 8.687 | 223,495 | +0.14(+1.67%) |
Jul 15, 2022 | 8.639 | 8.677 | 8.497 | 8.544 | 46,274 | -0.12(-1.43%) |
Jul 14, 2022 | 8.506 | 8.677 | 8.466 | 8.668 | 40,254 | +0.10(+1.11%) |
Jul 13, 2022 | 8.487 | 8.791 | 8.487 | 8.573 | 54,656 | +0.10(+1.12%) |
Jul 12, 2022 | 8.487 | 8.649 | 8.383 | 8.478 | 94,148 | +0.00(+0.00%) |
Jul 11, 2022 | 8.278 | 8.601 | 8.278 | 8.478 | 54,636 | +0.16(+1.94%) |
Jul 08, 2022 | 9.095 | 9.095 | 8.231 | 8.316 | 103,853 | -0.75(-8.28%) |
Jul 07, 2022 | 8.668 | 9.100 | 8.638 | 9.067 | 143,684 | +0.46(+5.30%) |
Jul 06, 2022 | 8.221 | 8.696 | 8.164 | 8.611 | 126,065 | +0.45(+5.47%) |
Jul 05, 2022 | 8.411 | 8.479 | 7.994 | 8.164 | 64,216 | -0.21(-2.50%) |
Jul 01, 2022 | 8.791 | 8.791 | 8.335 | 8.373 | 82,721 | -0.33(-3.82%) |
Jun 30, 2022 | 8.383 | 8.740 | 8.297 | 8.706 | 80,136 | +0.34(+4.09%) |
Jun 29, 2022 | 8.411 | 8.502 | 8.190 | 8.364 | 61,281 | -0.03(-0.34%) |
Jun 28, 2022 | 8.506 | 8.758 | 8.307 | 8.392 | 150,138 | -0.10(-1.23%) |
Jun 27, 2022 | 8.154 | 8.497 | 7.983 | 8.497 | 140,301 | +0.57(+7.19%) |
Jun 24, 2022 | 7.613 | 8.078 | 7.613 | 7.926 | 59,623 | +0.28(+3.60%) |
Jun 23, 2022 | 7.974 | 8.193 | 7.641 | 7.651 | 97,758 | -0.33(-4.17%) |
Jun 22, 2022 | 7.841 | 8.040 | 7.613 | 7.983 | 58,571 | +0.00(+0.00%) |
Jun 21, 2022 | 7.584 | 7.983 | 7.551 | 7.983 | 60,197 | +0.51(+6.87%) |
Jun 17, 2022 | 7.489 | 7.518 | 7.128 | 7.470 | 127,819 | +0.02(+0.25%) |
Jun 16, 2022 | 7.679 | 7.679 | 7.337 | 7.451 | 41,475 | -0.17(-2.24%) |
Jun 15, 2022 | 7.622 | 7.736 | 7.446 | 7.622 | 54,351 | +0.14(+1.91%) |
Jun 14, 2022 | 7.594 | 7.755 | 7.404 | 7.480 | 161,303 | -0.07(-0.88%) |
Jun 13, 2022 | 7.309 | 7.755 | 7.309 | 7.546 | 58,768 | +0.12(+1.66%) |
Jun 10, 2022 | 7.983 | 8.240 | 7.297 | 7.423 | 76,831 | -0.65(-8.01%) |
Jun 09, 2022 | 8.326 | 8.402 | 7.926 | 8.069 | 60,079 | -0.29(-3.41%) |
Jun 08, 2022 | 8.411 | 8.440 | 8.173 | 8.354 | 58,339 | -0.03(-0.34%) |
Jun 07, 2022 | 8.240 | 8.430 | 8.235 | 8.383 | 148,813 | +0.19(+2.32%) |
Jun 06, 2022 | 7.983 | 8.259 | 7.979 | 8.193 | 99,067 | +0.22(+2.74%) |
Jun 03, 2022 | 7.793 | 8.002 | 7.793 | 7.974 | 73,761 | +0.22(+2.82%) |
Jun 02, 2022 | 7.527 | 7.793 | 7.527 | 7.755 | 72,825 | +0.17(+2.26%) |
Jun 01, 2022 | 7.831 | 7.841 | 7.499 | 7.584 | 78,893 | -0.24(-3.04%) |
May 31, 2022 | 7.575 | 7.841 | 7.546 | 7.822 | 92,169 | +0.26(+3.39%) |
May 27, 2022 | 7.166 | 7.575 | 7.138 | 7.565 | 73,198 | +0.48(+6.70%) |
May 26, 2022 | 6.938 | 7.147 | 6.932 | 7.090 | 74,926 | +0.15(+2.19%) |
May 25, 2022 | 6.938 | 6.995 | 6.919 | 6.938 | 67,624 | +0.02(+0.27%) |
May 24, 2022 | 6.938 | 6.995 | 6.843 | 6.919 | 68,824 | -0.02(-0.27%) |
May 23, 2022 | 6.976 | 7.128 | 6.914 | 6.938 | 57,195 | +0.10(+1.39%) |
May 20, 2022 | 6.928 | 6.971 | 6.843 | 6.843 | 43,745 | +0.00(+0.00%) |
May 19, 2022 | 6.985 | 7.085 | 6.843 | 6.843 | 77,263 | -0.17(-2.37%) |
May 18, 2022 | 6.962 | 7.187 | 6.924 | 7.009 | 94,382 | +0.00(+0.00%) |
May 17, 2022 | 7.122 | 7.122 | 6.924 | 7.009 | 86,967 | -0.04(-0.53%) |
May 16, 2022 | 7.056 | 7.197 | 7.014 | 7.047 | 331,222 | +0.01(+0.13%) |
May 13, 2022 | 6.360 | 7.103 | 6.323 | 7.037 | 720,429 | +0.72(+11.31%) |
May 12, 2022 | 5.993 | 6.351 | 5.937 | 6.322 | 88,383 | +0.23(+3.70%) |
May 11, 2022 | 6.144 | 6.144 | 5.974 | 6.097 | 82,025 | +0.19(+3.18%) |
May 10, 2022 | 5.908 | 6.050 | 5.880 | 5.908 | 45,065 | +0.00(+0.00%) |
May 09, 2022 | 6.040 | 6.322 | 5.739 | 5.908 | 120,583 | -0.07(-1.10%) |
May 06, 2022 | 6.097 | 6.097 | 5.930 | 5.974 | 34,257 | -0.11(-1.85%) |
May 05, 2022 | 6.125 | 6.219 | 6.002 | 6.087 | 31,417 | +0.02(+0.38%) |
May 04, 2022 | 5.943 | 6.073 | 5.897 | 6.064 | 54,129 | +0.12(+2.03%) |
May 03, 2022 | 5.915 | 5.990 | 5.843 | 5.943 | 25,169 | +0.09(+1.59%) |
May 02, 2022 | 6.027 | 6.073 | 5.832 | 5.850 | 53,164 | -0.18(-2.93%) |
Apr 29, 2022 | 6.147 | 6.203 | 5.999 | 6.027 | 25,589 | -0.11(-1.82%) |
Apr 28, 2022 | 6.082 | 6.259 | 6.082 | 6.138 | 43,572 | +0.06(+0.92%) |
Apr 27, 2022 | 6.231 | 6.283 | 6.082 | 6.082 | 18,727 | -0.20(-3.11%) |
Apr 26, 2022 | 6.315 | 6.463 | 6.241 | 6.277 | 46,565 | +0.02(+0.30%) |
Apr 25, 2022 | 6.398 | 6.454 | 6.240 | 6.259 | 47,261 | -0.11(-1.75%) |
Apr 22, 2022 | 6.352 | 6.500 | 6.338 | 6.370 | 41,643 | -0.08(-1.29%) |
Apr 21, 2022 | 6.500 | 6.701 | 6.370 | 6.454 | 78,494 | -0.04(-0.57%) |
Apr 20, 2022 | 6.073 | 6.500 | 6.073 | 6.491 | 37,431 | +0.42(+6.88%) |
Apr 19, 2022 | 5.999 | 6.129 | 5.999 | 6.073 | 14,564 | +0.04(+0.62%) |
Apr 18, 2022 | 6.055 | 6.101 | 5.804 | 6.036 | 27,049 | -0.02(-0.31%) |
Apr 14, 2022 | 6.222 | 6.222 | 6.045 | 6.055 | 17,418 | -0.07(-1.21%) |
Apr 13, 2022 | 6.222 | 6.240 | 6.129 | 6.129 | 13,990 | -0.08(-1.35%) |
Apr 12, 2022 | 6.212 | 6.342 | 6.194 | 6.212 | 17,626 | +0.03(+0.45%) |
Apr 11, 2022 | 6.240 | 6.361 | 6.185 | 6.185 | 32,598 | -0.07(-1.19%) |
Apr 08, 2022 | 6.259 | 6.324 | 6.259 | 6.259 | 20,681 | -0.04(-0.59%) |
Apr 07, 2022 | 6.352 | 6.361 | 6.268 | 6.296 | 30,875 | -0.03(-0.44%) |
Apr 06, 2022 | 6.315 | 6.445 | 6.268 | 6.324 | 38,784 | +0.04(+0.59%) |
Apr 05, 2022 | 6.268 | 6.398 | 6.268 | 6.287 | 13,613 | +0.07(+1.20%) |
Apr 04, 2022 | 6.268 | 6.380 | 6.212 | 6.212 | 21,687 | -0.06(-0.89%) |
Apr 01, 2022 | 6.333 | 6.389 | 6.240 | 6.268 | 21,660 | +0.00(+0.00%) |
Mar 31, 2022 | 6.277 | 6.407 | 6.268 | 6.268 | 16,116 | -0.04(-0.59%) |
Mar 30, 2022 | 6.324 | 6.389 | 6.147 | 6.305 | 14,286 | -0.03(-0.44%) |
Mar 29, 2022 | 6.482 | 6.482 | 6.277 | 6.333 | 19,261 | -0.13(-2.01%) |
Mar 28, 2022 | 6.454 | 6.482 | 6.301 | 6.463 | 17,895 | +0.02(+0.29%) |
Mar 25, 2022 | 6.305 | 6.463 | 6.250 | 6.445 | 23,681 | +0.18(+2.81%) |
Mar 24, 2022 | 6.194 | 6.305 | 6.037 | 6.268 | 34,167 | +0.07(+1.20%) |
Mar 23, 2022 | 6.287 | 6.296 | 6.092 | 6.194 | 9,955 | -0.02(-0.30%) |
Mar 22, 2022 | 6.045 | 6.296 | 6.026 | 6.212 | 20,128 | +0.14(+2.29%) |
Mar 21, 2022 | 6.185 | 6.185 | 5.990 | 6.073 | 20,091 | -0.06(-0.91%) |
Mar 18, 2022 | 6.287 | 6.287 | 6.045 | 6.129 | 24,114 | -0.11(-1.79%) |
Mar 17, 2022 | 6.194 | 6.305 | 6.083 | 6.240 | 36,273 | +0.02(+0.30%) |
Mar 16, 2022 | 6.380 | 6.389 | 6.110 | 6.222 | 20,672 | -0.16(-2.47%) |
Mar 15, 2022 | 6.138 | 6.482 | 6.138 | 6.380 | 42,934 | +0.19(+3.00%) |
Mar 14, 2022 | 6.185 | 6.287 | 6.076 | 6.194 | 40,578 | +0.01(+0.15%) |
Mar 11, 2022 | 6.407 | 6.407 | 6.111 | 6.185 | 27,948 | -0.20(-3.20%) |
Mar 10, 2022 | 5.925 | 6.389 | 5.897 | 6.389 | 165,011 | +0.74(+13.16%) |
Mar 09, 2022 | 5.665 | 5.711 | 5.581 | 5.646 | 37,145 | -0.07(-1.30%) |
Mar 08, 2022 | 5.702 | 5.804 | 5.688 | 5.720 | 38,934 | +0.14(+2.50%) |
Mar 07, 2022 | 5.553 | 5.711 | 5.479 | 5.581 | 42,359 | -0.03(-0.50%) |
Mar 04, 2022 | 5.627 | 5.646 | 5.517 | 5.609 | 14,870 | +0.00(+0.00%) |
Mar 03, 2022 | 5.572 | 5.609 | 5.497 | 5.609 | 5,953 | +0.10(+1.86%) |
Mar 02, 2022 | 5.637 | 5.711 | 5.256 | 5.507 | 33,181 | +0.02(+0.34%) |
Mar 01, 2022 | 5.832 | 5.832 | 5.488 | 5.488 | 22,377 | -0.23(-4.06%) |
Feb 28, 2022 | 5.479 | 5.804 | 5.479 | 5.720 | 25,874 | +0.14(+2.50%) |
Feb 25, 2022 | 5.479 | 5.627 | 5.516 | 5.581 | 11,506 | +0.07(+1.35%) |
Feb 24, 2022 | 5.702 | 5.702 | 5.479 | 5.507 | 21,276 | -0.18(-3.10%) |
Feb 23, 2022 | 5.674 | 5.785 | 5.674 | 5.683 | 13,822 | +0.07(+1.32%) |
Feb 22, 2022 | 5.479 | 5.665 | 5.479 | 5.609 | 50,418 | +0.01(+0.17%) |
Feb 18, 2022 | 5.600 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.756 | 5.756 | 5.531 | 5.595 | 21,526 | -0.10(-1.77%) |
Feb 16, 2022 | 5.677 | 5.769 | 5.632 | 5.696 | 12,107 | -0.01(-0.16%) |
Feb 15, 2022 | 5.531 | 5.751 | 5.531 | 5.705 | 26,786 | +0.15(+2.64%) |
Feb 14, 2022 | 5.604 | 5.641 | 5.517 | 5.558 | 25,859 | -0.11(-1.94%) |
Feb 11, 2022 | 5.714 | 5.788 | 5.503 | 5.668 | 36,811 | +0.03(+0.49%) |
Feb 10, 2022 | 5.503 | 5.769 | 5.471 | 5.641 | 42,820 | +0.14(+2.50%) |
Feb 09, 2022 | 5.228 | 5.549 | 5.164 | 5.503 | 130,001 | +0.65(+13.42%) |
Feb 08, 2022 | 4.751 | 4.953 | 4.641 | 4.852 | 33,509 | +0.16(+3.32%) |
Feb 07, 2022 | 4.577 | 4.705 | 4.577 | 4.696 | 30,047 | +0.10(+2.20%) |
Feb 04, 2022 | 4.614 | 4.632 | 4.586 | 4.595 | 11,466 | -0.06(-1.18%) |
Feb 03, 2022 | 4.595 | 4.678 | 4.586 | 4.650 | 27,420 | -0.02(-0.39%) |
Feb 02, 2022 | 4.586 | 4.678 | 4.577 | 4.669 | 32,919 | +0.03(+0.59%) |