Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.896 | 6.042 | 5.836 | 5.868 | 1,423,614 | -0.05(-0.77%) |
Sep 29, 2022 | 5.987 | 5.987 | 5.813 | 5.914 | 967,963 | -0.16(-2.56%) |
Sep 28, 2022 | 5.914 | 6.097 | 5.832 | 6.069 | 825,262 | +0.27(+4.73%) |
Sep 27, 2022 | 5.850 | 5.923 | 5.749 | 5.795 | 855,441 | +0.04(+0.64%) |
Sep 26, 2022 | 5.932 | 6.042 | 5.740 | 5.759 | 1,049,119 | -0.24(-3.96%) |
Sep 23, 2022 | 6.088 | 6.097 | 5.859 | 5.996 | 1,532,750 | -0.31(-4.93%) |
Sep 22, 2022 | 6.398 | 6.472 | 6.298 | 6.307 | 794,765 | -0.01(-0.14%) |
Sep 21, 2022 | 6.563 | 6.590 | 6.307 | 6.316 | 721,070 | -0.10(-1.57%) |
Sep 20, 2022 | 6.490 | 6.490 | 6.353 | 6.417 | 945,966 | -0.14(-2.09%) |
Sep 19, 2022 | 6.389 | 6.563 | 6.362 | 6.554 | 857,644 | +0.03(+0.42%) |
Sep 16, 2022 | 6.618 | 6.627 | 6.453 | 6.526 | 2,102,886 | -0.13(-1.92%) |
Sep 15, 2022 | 6.682 | 6.737 | 6.627 | 6.654 | 781,551 | -0.15(-2.15%) |
Sep 14, 2022 | 6.709 | 6.860 | 6.700 | 6.801 | 825,337 | +0.10(+1.50%) |
Sep 13, 2022 | 6.828 | 6.897 | 6.682 | 6.700 | 1,030,401 | -0.24(-3.43%) |
Sep 12, 2022 | 6.892 | 7.038 | 6.874 | 6.938 | 934,218 | +0.13(+1.88%) |
Sep 09, 2022 | 6.682 | 6.828 | 6.654 | 6.810 | 886,902 | +0.26(+3.91%) |
Sep 08, 2022 | 6.673 | 6.700 | 6.526 | 6.554 | 1,218,311 | -0.15(-2.18%) |
Sep 07, 2022 | 6.545 | 6.709 | 6.481 | 6.700 | 766,412 | +0.05(+0.69%) |
Sep 06, 2022 | 6.737 | 6.833 | 6.595 | 6.654 | 1,142,284 | -0.05(-0.82%) |
Sep 02, 2022 | 6.782 | 6.833 | 6.663 | 6.709 | 634,466 | +0.13(+1.94%) |
Sep 01, 2022 | 6.700 | 6.755 | 6.540 | 6.581 | 1,101,510 | -0.17(-2.57%) |
Aug 31, 2022 | 6.755 | 6.874 | 6.567 | 6.755 | 1,423,924 | -0.11(-1.60%) |
Aug 30, 2022 | 7.029 | 7.029 | 6.791 | 6.865 | 1,119,813 | -0.26(-3.59%) |
Aug 29, 2022 | 7.066 | 7.248 | 7.029 | 7.120 | 796,412 | +0.00(+0.00%) |
Aug 26, 2022 | 7.175 | 7.248 | 7.093 | 7.120 | 1,053,409 | -0.12(-1.64%) |
Aug 25, 2022 | 7.267 | 7.312 | 7.166 | 7.239 | 937,593 | +0.00(+0.00%) |
Aug 24, 2022 | 7.111 | 7.267 | 7.075 | 7.239 | 737,132 | +0.11(+1.54%) |
Aug 23, 2022 | 7.075 | 7.221 | 7.043 | 7.130 | 801,007 | +0.16(+2.36%) |
Aug 22, 2022 | 6.938 | 7.015 | 6.851 | 6.965 | 824,583 | +0.00(+0.00%) |
Aug 19, 2022 | 7.084 | 7.084 | 6.961 | 6.965 | 622,573 | -0.16(-2.18%) |
Aug 18, 2022 | 7.038 | 7.130 | 7.020 | 7.120 | 500,885 | +0.16(+2.37%) |
Aug 17, 2022 | 6.910 | 7.011 | 6.906 | 6.956 | 577,219 | -0.02(-0.26%) |
Aug 16, 2022 | 7.102 | 7.157 | 6.947 | 6.974 | 594,538 | -0.07(-1.04%) |
Aug 15, 2022 | 7.029 | 7.084 | 6.892 | 7.047 | 645,222 | -0.23(-3.14%) |
Aug 12, 2022 | 7.148 | 7.276 | 7.075 | 7.276 | 698,496 | +0.07(+1.02%) |
Aug 11, 2022 | 7.056 | 7.212 | 7.056 | 7.203 | 833,530 | +0.27(+3.82%) |
Aug 10, 2022 | 6.983 | 7.029 | 6.874 | 6.938 | 858,808 | +0.00(+0.00%) |
Aug 09, 2022 | 6.938 | 6.988 | 6.828 | 6.938 | 886,457 | +0.08(+1.20%) |
Aug 08, 2022 | 6.929 | 7.002 | 6.810 | 6.855 | 1,194,004 | -0.04(-0.60%) |
Aug 05, 2022 | 6.780 | 7.112 | 6.762 | 6.897 | 1,218,928 | +0.07(+1.05%) |
Aug 04, 2022 | 7.175 | 7.237 | 6.780 | 6.825 | 1,677,603 | -0.43(-5.93%) |
Aug 03, 2022 | 7.695 | 7.695 | 7.157 | 7.255 | 1,368,221 | -0.30(-3.92%) |
Aug 02, 2022 | 7.426 | 7.569 | 7.340 | 7.551 | 860,770 | +0.15(+2.06%) |
Aug 01, 2022 | 7.390 | 7.475 | 7.255 | 7.399 | 776,159 | -0.17(-2.25%) |
Jul 29, 2022 | 7.757 | 7.802 | 7.574 | 7.569 | 1,285,021 | -0.05(-0.71%) |
Jul 28, 2022 | 7.731 | 7.757 | 7.471 | 7.623 | 483,141 | +0.00(+0.00%) |
Jul 27, 2022 | 7.354 | 7.632 | 7.300 | 7.623 | 892,604 | +0.29(+3.91%) |
Jul 26, 2022 | 7.435 | 7.542 | 7.300 | 7.336 | 610,579 | -0.05(-0.73%) |
Jul 25, 2022 | 7.130 | 7.399 | 7.040 | 7.390 | 1,010,915 | +0.36(+5.10%) |
Jul 22, 2022 | 7.112 | 7.210 | 6.959 | 7.031 | 784,731 | -0.02(-0.25%) |
Jul 21, 2022 | 7.112 | 7.112 | 6.901 | 7.049 | 724,906 | -0.30(-4.03%) |
Jul 20, 2022 | 7.246 | 7.354 | 7.188 | 7.345 | 685,163 | +0.01(+0.12%) |
Jul 19, 2022 | 7.228 | 7.390 | 7.210 | 7.336 | 688,778 | +0.13(+1.87%) |
Jul 18, 2022 | 7.255 | 7.385 | 7.184 | 7.201 | 649,125 | +0.13(+1.90%) |
Jul 15, 2022 | 7.175 | 7.175 | 6.977 | 7.067 | 1,020,418 | +0.08(+1.16%) |
Jul 14, 2022 | 6.897 | 6.995 | 6.789 | 6.986 | 609,170 | -0.17(-2.38%) |
Jul 13, 2022 | 7.004 | 7.237 | 7.004 | 7.157 | 557,971 | +0.07(+1.01%) |
Jul 12, 2022 | 7.040 | 7.201 | 7.013 | 7.085 | 905,608 | -0.13(-1.74%) |
Jul 11, 2022 | 7.237 | 7.300 | 7.106 | 7.210 | 691,554 | -0.11(-1.47%) |
Jul 08, 2022 | 7.381 | 7.399 | 7.210 | 7.318 | 827,213 | +0.05(+0.74%) |
Jul 07, 2022 | 6.977 | 7.327 | 6.977 | 7.264 | 985,579 | +0.38(+5.47%) |
Jul 06, 2022 | 6.959 | 7.094 | 6.596 | 6.888 | 1,064,243 | -0.19(-2.66%) |
Jul 05, 2022 | 7.300 | 7.372 | 6.888 | 7.076 | 1,540,008 | -0.45(-5.96%) |
Jul 01, 2022 | 7.444 | 7.569 | 7.157 | 7.524 | 1,170,120 | +0.11(+1.45%) |
Jun 30, 2022 | 7.399 | 7.538 | 7.309 | 7.417 | 1,858,076 | -0.15(-2.01%) |
Jun 29, 2022 | 7.749 | 7.757 | 7.444 | 7.569 | 915,195 | -0.07(-0.94%) |
Jun 28, 2022 | 7.632 | 7.713 | 7.529 | 7.641 | 931,032 | +0.16(+2.16%) |
Jun 27, 2022 | 7.309 | 7.506 | 7.228 | 7.479 | 1,137,961 | +0.30(+4.25%) |
Jun 24, 2022 | 7.175 | 7.291 | 7.085 | 7.175 | 1,459,236 | +0.06(+0.88%) |
Jun 23, 2022 | 7.381 | 7.408 | 7.004 | 7.112 | 932,525 | -0.25(-3.41%) |
Jun 22, 2022 | 7.201 | 7.479 | 7.157 | 7.363 | 929,566 | -0.12(-1.56%) |
Jun 21, 2022 | 7.363 | 7.627 | 7.300 | 7.479 | 943,716 | +0.28(+3.86%) |
Jun 17, 2022 | 7.497 | 7.542 | 7.112 | 7.201 | 2,063,655 | -0.27(-3.60%) |
Jun 16, 2022 | 7.775 | 7.802 | 7.411 | 7.471 | 1,115,791 | -0.49(-6.19%) |
Jun 15, 2022 | 8.018 | 8.062 | 7.740 | 7.964 | 1,202,626 | -0.01(-0.11%) |
Jun 14, 2022 | 8.233 | 8.246 | 7.888 | 7.973 | 1,191,750 | -0.13(-1.66%) |
Jun 13, 2022 | 8.403 | 8.511 | 8.031 | 8.107 | 996,404 | -0.54(-6.22%) |
Jun 10, 2022 | 8.816 | 8.852 | 8.502 | 8.645 | 1,299,395 | -0.27(-3.02%) |
Jun 09, 2022 | 8.986 | 9.076 | 8.905 | 8.914 | 623,166 | -0.16(-1.78%) |
Jun 08, 2022 | 9.192 | 9.219 | 9.004 | 9.076 | 774,062 | -0.12(-1.27%) |
Jun 07, 2022 | 8.986 | 9.255 | 8.932 | 9.192 | 1,035,597 | +0.14(+1.59%) |
Jun 06, 2022 | 9.148 | 9.170 | 8.977 | 9.049 | 811,803 | -0.10(-1.08%) |
Jun 03, 2022 | 9.130 | 9.242 | 9.035 | 9.148 | 869,481 | -0.04(-0.49%) |
Jun 02, 2022 | 9.201 | 9.363 | 9.064 | 9.192 | 844,802 | -0.04(-0.39%) |
Jun 01, 2022 | 9.130 | 9.246 | 8.905 | 9.228 | 886,556 | +0.23(+2.59%) |
May 31, 2022 | 8.968 | 9.309 | 8.852 | 8.995 | 1,901,590 | +0.05(+0.60%) |
May 27, 2022 | 8.807 | 8.950 | 8.762 | 8.941 | 545,989 | +0.17(+1.94%) |
May 26, 2022 | 8.735 | 8.816 | 8.663 | 8.771 | 639,543 | +0.15(+1.77%) |
May 25, 2022 | 8.520 | 8.654 | 8.488 | 8.618 | 756,308 | +0.13(+1.59%) |
May 24, 2022 | 8.305 | 8.506 | 8.224 | 8.484 | 766,361 | +0.13(+1.61%) |
May 23, 2022 | 8.385 | 8.421 | 8.224 | 8.349 | 763,657 | +0.07(+0.87%) |
May 20, 2022 | 8.260 | 8.354 | 8.116 | 8.278 | 806,669 | +0.09(+1.10%) |
May 19, 2022 | 8.080 | 8.314 | 8.071 | 8.188 | 885,040 | -0.08(-0.98%) |
May 18, 2022 | 8.358 | 8.421 | 8.134 | 8.269 | 1,215,916 | +0.01(+0.11%) |
May 17, 2022 | 8.269 | 8.484 | 8.233 | 8.260 | 1,330,657 | +0.10(+1.21%) |
May 16, 2022 | 8.062 | 8.305 | 8.036 | 8.161 | 1,060,732 | +0.08(+1.00%) |
May 13, 2022 | 7.955 | 8.170 | 7.955 | 8.080 | 1,023,981 | +0.17(+2.15%) |
May 12, 2022 | 7.704 | 7.919 | 7.614 | 7.910 | 998,856 | +0.14(+1.85%) |
May 11, 2022 | 7.829 | 8.049 | 7.704 | 7.766 | 1,081,006 | +0.08(+1.05%) |
May 10, 2022 | 7.488 | 7.829 | 7.300 | 7.686 | 1,009,486 | +0.30(+4.00%) |
May 09, 2022 | 7.749 | 7.749 | 7.354 | 7.390 | 1,154,194 | -0.48(-6.10%) |
May 06, 2022 | 7.958 | 7.998 | 7.773 | 7.870 | 806,621 | -0.01(-0.11%) |
May 05, 2022 | 8.090 | 8.117 | 7.667 | 7.878 | 1,368,580 | -0.13(-1.65%) |
May 04, 2022 | 7.905 | 8.046 | 7.693 | 8.011 | 768,429 | +0.26(+3.42%) |
May 03, 2022 | 7.658 | 7.861 | 7.623 | 7.746 | 725,190 | +0.10(+1.27%) |
May 02, 2022 | 7.658 | 7.852 | 7.481 | 7.649 | 1,330,894 | -0.04(-0.46%) |
Apr 29, 2022 | 7.914 | 8.028 | 7.653 | 7.684 | 883,523 | -0.27(-3.44%) |
Apr 28, 2022 | 7.878 | 8.042 | 7.649 | 7.958 | 795,908 | +0.18(+2.27%) |
Apr 27, 2022 | 7.764 | 7.874 | 7.640 | 7.781 | 927,841 | +0.06(+0.80%) |
Apr 26, 2022 | 7.878 | 8.020 | 7.658 | 7.720 | 1,329,353 | -0.16(-2.02%) |
Apr 25, 2022 | 8.037 | 8.134 | 7.601 | 7.878 | 1,877,712 | -0.38(-4.59%) |
Apr 22, 2022 | 8.381 | 8.518 | 8.249 | 8.258 | 1,154,244 | -0.13(-1.58%) |
Apr 21, 2022 | 8.708 | 8.708 | 8.333 | 8.390 | 1,116,469 | -0.23(-2.66%) |
Apr 20, 2022 | 8.664 | 8.743 | 8.443 | 8.620 | 919,026 | +0.01(+0.10%) |
Apr 19, 2022 | 8.540 | 8.655 | 8.496 | 8.611 | 1,268,153 | +0.00(+0.00%) |
Apr 18, 2022 | 8.602 | 8.717 | 8.505 | 8.611 | 1,042,722 | +0.11(+1.24%) |
Apr 14, 2022 | 8.452 | 8.584 | 8.390 | 8.505 | 655,372 | +0.04(+0.42%) |
Apr 13, 2022 | 8.408 | 8.496 | 8.284 | 8.470 | 962,031 | +0.18(+2.13%) |
Apr 12, 2022 | 8.222 | 8.395 | 8.218 | 8.293 | 1,323,254 | +0.26(+3.18%) |
Apr 11, 2022 | 8.275 | 8.275 | 8.020 | 8.037 | 1,263,509 | -0.22(-2.67%) |
Apr 08, 2022 | 8.284 | 8.381 | 8.214 | 8.258 | 1,335,690 | +0.02(+0.21%) |
Apr 07, 2022 | 8.161 | 8.284 | 8.020 | 8.240 | 1,022,095 | +0.12(+1.52%) |
Apr 06, 2022 | 8.178 | 8.222 | 8.028 | 8.117 | 1,097,891 | +0.04(+0.44%) |
Apr 05, 2022 | 8.505 | 8.620 | 8.073 | 8.081 | 1,418,225 | -0.40(-4.68%) |
Apr 04, 2022 | 8.470 | 8.496 | 8.178 | 8.478 | 1,548,863 | +0.10(+1.16%) |
Apr 01, 2022 | 8.143 | 8.439 | 8.143 | 8.381 | 1,744,858 | +0.24(+2.93%) |
Mar 31, 2022 | 8.064 | 8.271 | 8.020 | 8.143 | 1,694,813 | -0.03(-0.32%) |
Mar 30, 2022 | 8.284 | 8.470 | 8.143 | 8.170 | 891,459 | -0.06(-0.75%) |
Mar 29, 2022 | 7.914 | 8.258 | 7.826 | 8.231 | 1,580,647 | +0.18(+2.19%) |
Mar 28, 2022 | 8.205 | 8.267 | 7.967 | 8.055 | 1,566,964 | -0.30(-3.59%) |
Mar 25, 2022 | 8.028 | 8.355 | 7.958 | 8.355 | 2,390,960 | +0.34(+4.18%) |
Mar 24, 2022 | 7.975 | 8.117 | 7.949 | 8.020 | 1,449,220 | +0.10(+1.22%) |
Mar 23, 2022 | 7.958 | 8.064 | 7.865 | 7.923 | 1,317,468 | +0.09(+1.13%) |
Mar 22, 2022 | 7.852 | 7.984 | 7.746 | 7.834 | 1,510,500 | -0.01(-0.11%) |
Mar 21, 2022 | 7.737 | 7.975 | 7.737 | 7.843 | 1,144,515 | +0.29(+3.86%) |
Mar 18, 2022 | 7.825 | 7.852 | 7.499 | 7.552 | 5,788,504 | -0.31(-3.93%) |
Mar 17, 2022 | 7.631 | 7.870 | 7.605 | 7.861 | 1,018,425 | +0.34(+4.58%) |
Mar 16, 2022 | 7.446 | 7.548 | 7.349 | 7.517 | 1,666,945 | +0.11(+1.55%) |
Mar 15, 2022 | 7.481 | 7.614 | 7.349 | 7.402 | 1,050,393 | -0.34(-4.44%) |
Mar 14, 2022 | 8.028 | 8.028 | 7.640 | 7.746 | 1,420,484 | -0.39(-4.77%) |
Mar 11, 2022 | 8.196 | 8.275 | 8.095 | 8.134 | 948,309 | -0.19(-2.23%) |
Mar 10, 2022 | 8.055 | 8.346 | 7.976 | 8.320 | 1,001,434 | +0.34(+4.20%) |
Mar 09, 2022 | 7.975 | 8.112 | 7.852 | 7.984 | 1,847,109 | -0.19(-2.37%) |
Mar 08, 2022 | 8.267 | 8.514 | 8.055 | 8.178 | 1,464,677 | +0.10(+1.20%) |
Mar 07, 2022 | 7.914 | 8.262 | 7.852 | 8.081 | 1,704,666 | +0.28(+3.62%) |
Mar 04, 2022 | 7.817 | 7.843 | 7.556 | 7.799 | 1,038,139 | -0.07(-0.90%) |
Mar 03, 2022 | 7.570 | 7.896 | 7.543 | 7.870 | 1,363,790 | +0.19(+2.53%) |
Mar 02, 2022 | 7.455 | 7.737 | 7.446 | 7.676 | 1,503,676 | +0.30(+4.07%) |
Mar 01, 2022 | 7.437 | 7.596 | 7.146 | 7.376 | 2,366,901 | +0.01(+0.12%) |
Feb 28, 2022 | 7.278 | 7.367 | 7.133 | 7.367 | 2,082,895 | +0.04(+0.48%) |
Feb 25, 2022 | 7.173 | 7.367 | 7.155 | 7.331 | 1,097,664 | +0.16(+2.21%) |
Feb 24, 2022 | 7.411 | 7.428 | 6.996 | 7.173 | 1,281,900 | -0.26(-3.56%) |
Feb 23, 2022 | 7.393 | 7.503 | 7.217 | 7.437 | 1,070,215 | +0.16(+2.18%) |
Feb 22, 2022 | 7.711 | 7.714 | 7.248 | 7.278 | 1,125,864 | -0.19(-2.60%) |
Feb 18, 2022 | 7.473 | 0 | -0.17(-2.19%) | |||
Feb 17, 2022 | 7.561 | 7.640 | 7.411 | 7.640 | 791,157 | +0.08(+1.05%) |
Feb 16, 2022 | 7.384 | 7.725 | 7.371 | 7.561 | 1,122,754 | +0.25(+3.38%) |
Feb 15, 2022 | 7.208 | 7.345 | 7.120 | 7.314 | 750,722 | -0.04(-0.48%) |
Feb 14, 2022 | 7.499 | 7.499 | 7.270 | 7.349 | 1,077,324 | -0.15(-2.00%) |
Feb 11, 2022 | 7.181 | 7.517 | 7.151 | 7.499 | 728,432 | +0.39(+5.46%) |
Feb 10, 2022 | 7.058 | 7.283 | 7.049 | 7.111 | 734,200 | -0.04(-0.49%) |
Feb 09, 2022 | 7.129 | 7.221 | 7.098 | 7.146 | 620,052 | +0.01(+0.12%) |
Feb 08, 2022 | 7.173 | 7.217 | 7.076 | 7.137 | 760,808 | -0.08(-1.10%) |
Feb 07, 2022 | 7.208 | 7.287 | 7.173 | 7.217 | 857,781 | -0.06(-0.79%) |
Feb 04, 2022 | 7.291 | 7.343 | 7.153 | 7.274 | 1,221,004 | +0.07(+0.96%) |
Feb 03, 2022 | 7.404 | 7.196 | 7.205 | 1,014,929 | -0.24(-3.26%) | |
Feb 02, 2022 | 7.465 | 7.469 | 7.335 | 7.447 | 1,201,105 | +0.01(+0.12%) |
Feb 01, 2022 | 7.274 | 7.465 | 7.239 | 7.439 | 1,717,200 | +0.12(+1.66%) |
Jan 31, 2022 | 7.222 | 7.387 | 7.317 | 971,066 | +0.03(+0.48%) | |
Jan 28, 2022 | 7.248 | 7.391 | 7.079 | 7.283 | 602,691 | -0.01(-0.12%) |
Jan 27, 2022 | 7.465 | 7.586 | 7.179 | 7.291 | 718,517 | -0.10(-1.29%) |
Jan 26, 2022 | 7.560 | 7.651 | 7.270 | 7.387 | 955,163 | -0.07(-0.93%) |
Jan 25, 2022 | 7.023 | 7.482 | 7.014 | 7.456 | 1,394,466 | +0.39(+5.52%) |
Jan 24, 2022 | 6.737 | 7.083 | 6.676 | 7.066 | 2,074,128 | +0.14(+2.00%) |
Jan 21, 2022 | 7.127 | 7.196 | 6.927 | 6.927 | 1,232,984 | -0.23(-3.15%) |
Jan 20, 2022 | 7.257 | 7.378 | 7.144 | 7.153 | 804,945 | -0.16(-2.25%) |
Jan 19, 2022 | 7.447 | 7.447 | 7.265 | 7.317 | 679,204 | -0.10(-1.29%) |
Jan 18, 2022 | 7.552 | 7.621 | 7.369 | 7.413 | 1,239,668 | -0.04(-0.58%) |
Jan 14, 2022 | 7.456 | 0 | +0.14(+1.90%) | |||
Jan 13, 2022 | 7.326 | 7.447 | 7.291 | 7.317 | 872,945 | +0.00(+0.00%) |
Jan 12, 2022 | 7.404 | 7.404 | 7.265 | 7.317 | 770,988 | -0.07(-0.94%) |
Jan 11, 2022 | 7.153 | 7.404 | 7.075 | 7.387 | 1,276,833 | +0.31(+4.41%) |
Jan 10, 2022 | 7.109 | 7.187 | 7.010 | 7.075 | 1,231,889 | -0.02(-0.24%) |
Jan 07, 2022 | 7.109 | 7.153 | 6.997 | 7.092 | 871,616 | +0.02(+0.25%) |
Jan 06, 2022 | 7.031 | 7.079 | 6.919 | 7.075 | 807,392 | +0.19(+2.77%) |
Jan 05, 2022 | 6.988 | 7.060 | 6.875 | 6.884 | 1,266,256 | +0.02(+0.25%) |
Jan 04, 2022 | 6.849 | 6.962 | 6.810 | 6.867 | 1,275,716 | +0.12(+1.80%) |
Jan 03, 2022 | 6.563 | 6.767 | 6.546 | 6.745 | 1,382,864 | +0.26(+4.01%) |
Dec 31, 2021 | 6.346 | 6.511 | 6.329 | 6.485 | 660,959 | +0.12(+1.91%) |
Dec 30, 2021 | 6.476 | 6.563 | 6.364 | 6.364 | 826,591 | -0.11(-1.74%) |
Dec 29, 2021 | 6.537 | 6.554 | 6.450 | 6.476 | 498,294 | -0.06(-0.93%) |
Dec 28, 2021 | 6.546 | 6.676 | 6.528 | 6.537 | 854,564 | +0.00(+0.00%) |
Dec 27, 2021 | 6.476 | 6.546 | 6.377 | 6.537 | 716,385 | +0.01(+0.13%) |
Dec 23, 2021 | 6.589 | 6.615 | 6.502 | 6.528 | 487,636 | -0.02(-0.26%) |
Dec 22, 2021 | 6.433 | 6.580 | 6.355 | 6.546 | 677,335 | +0.10(+1.48%) |
Dec 21, 2021 | 6.398 | 6.509 | 6.346 | 6.450 | 915,938 | +0.19(+3.05%) |
Dec 20, 2021 | 6.260 | 6.320 | 6.060 | 6.260 | 1,897,345 | -0.16(-2.43%) |
Dec 17, 2021 | 6.398 | 6.468 | 6.253 | 6.416 | 2,953,662 | +0.01(+0.14%) |
Dec 16, 2021 | 6.554 | 6.693 | 6.407 | 6.407 | 1,141,920 | -0.07(-1.07%) |
Dec 15, 2021 | 6.208 | 6.515 | 6.177 | 6.476 | 2,213,910 | +0.29(+4.77%) |
Dec 14, 2021 | 6.303 | 6.404 | 6.121 | 6.182 | 3,658,682 | -0.17(-2.73%) |
Dec 13, 2021 | 6.320 | 6.442 | 6.221 | 6.355 | 1,265,870 | -0.09(-1.35%) |
Dec 10, 2021 | 6.624 | 6.624 | 6.338 | 6.442 | 815,722 | -0.12(-1.85%) |
Dec 09, 2021 | 6.502 | 6.589 | 6.398 | 6.563 | 1,036,887 | -0.03(-0.53%) |
Dec 08, 2021 | 6.702 | 6.745 | 6.546 | 6.598 | 882,316 | -0.10(-1.42%) |
Dec 07, 2021 | 6.641 | 6.698 | 6.554 | 6.693 | 1,045,601 | +0.15(+2.25%) |
Dec 06, 2021 | 6.546 | 6.659 | 6.476 | 6.546 | 1,253,960 | +0.03(+0.40%) |
Dec 03, 2021 | 6.563 | 6.624 | 6.416 | 6.520 | 882,452 | +0.08(+1.21%) |
Dec 02, 2021 | 6.286 | 6.450 | 6.190 | 6.442 | 991,789 | +0.16(+2.62%) |
Dec 01, 2021 | 6.633 | 6.650 | 6.268 | 6.277 | 1,054,929 | -0.13(-2.03%) |
Nov 30, 2021 | 6.520 | 6.606 | 6.346 | 6.407 | 2,113,987 | -0.28(-4.15%) |
Nov 29, 2021 | 6.832 | 6.867 | 6.641 | 6.685 | 831,370 | -0.02(-0.26%) |
Nov 26, 2021 | 6.546 | 6.728 | 6.442 | 6.702 | 837,986 | -0.27(-3.86%) |
Nov 24, 2021 | 6.927 | 7.010 | 6.901 | 6.971 | 616,935 | -0.03(-0.50%) |
Nov 23, 2021 | 6.953 | 7.109 | 6.858 | 7.005 | 961,822 | +0.22(+3.19%) |
Nov 22, 2021 | 6.563 | 6.910 | 6.563 | 6.789 | 881,030 | +0.21(+3.16%) |
Nov 19, 2021 | 6.693 | 6.719 | 6.528 | 6.580 | 1,110,682 | -0.29(-4.29%) |
Nov 18, 2021 | 6.910 | 6.884 | 6.841 | 6.875 | 878,033 | -0.03(-0.50%) |
Nov 17, 2021 | 6.971 | 7.109 | 6.854 | 6.910 | 960,794 | -0.16(-2.33%) |
Nov 16, 2021 | 7.135 | 7.179 | 7.014 | 7.075 | 950,740 | -0.03(-0.49%) |
Nov 15, 2021 | 7.170 | 7.179 | 7.031 | 7.109 | 1,170,540 | -0.02(-0.24%) |
Nov 12, 2021 | 7.213 | 7.231 | 7.075 | 7.127 | 597,559 | -0.11(-1.56%) |
Nov 11, 2021 | 7.257 | 7.326 | 7.231 | 7.239 | 418,902 | -0.02(-0.24%) |
Nov 10, 2021 | 7.456 | 7.257 | 569,736 | -0.25(-3.35%) | ||
Nov 09, 2021 | 7.508 | 7.517 | 7.361 | 7.508 | 489,271 | +0.00(+0.00%) |
Nov 08, 2021 | 7.447 | 7.578 | 7.426 | 7.508 | 497,723 | +0.07(+0.99%) |
Nov 05, 2021 | 7.358 | 7.460 | 7.290 | 7.434 | 1,057,430 | +0.23(+3.20%) |
Nov 04, 2021 | 7.290 | 7.417 | 7.170 | 7.204 | 939,898 | +0.03(+0.48%) |
Nov 03, 2021 | 6.974 | 7.247 | 6.872 | 7.170 | 702,795 | +0.00(+0.00%) |
Nov 02, 2021 | 7.238 | 7.255 | 7.102 | 7.170 | 655,277 | +0.02(+0.24%) |
Nov 01, 2021 | 6.991 | 7.230 | 7.110 | 7.153 | 673,533 | +0.17(+2.44%) |
Oct 29, 2021 | 7.213 | 7.272 | 6.940 | 6.983 | 772,084 | -0.18(-2.50%) |
Oct 28, 2021 | 7.093 | 7.179 | 7.051 | 7.162 | 711,930 | +0.09(+1.20%) |
Oct 27, 2021 | 7.204 | 7.298 | 7.017 | 7.076 | 785,227 | -0.22(-3.04%) |
Oct 26, 2021 | 7.366 | 7.290 | 7.298 | 767,742 | -0.06(-0.81%) | |
Oct 25, 2021 | 7.417 | 7.477 | 7.336 | 7.358 | 458,794 | +0.01(+0.12%) |
Oct 22, 2021 | 7.434 | 7.443 | 7.183 | 7.349 | 892,099 | -0.06(-0.81%) |
Oct 21, 2021 | 7.434 | 7.533 | 7.285 | 7.409 | 842,403 | -0.09(-1.14%) |
Oct 20, 2021 | 7.247 | 7.503 | 7.196 | 7.494 | 741,027 | +0.20(+2.81%) |
Oct 19, 2021 | 7.315 | 7.324 | 7.149 | 7.290 | 834,536 | +0.02(+0.23%) |
Oct 18, 2021 | 7.417 | 7.434 | 7.221 | 7.272 | 816,559 | -0.09(-1.27%) |
Oct 15, 2021 | 7.588 | 7.588 | 7.366 | 7.366 | 873,334 | -0.07(-0.92%) |
Oct 14, 2021 | 7.545 | 7.545 | 7.422 | 7.434 | 680,256 | +0.00(+0.00%) |
Oct 13, 2021 | 7.298 | 7.443 | 7.179 | 7.434 | 735,805 | +0.06(+0.81%) |
Oct 12, 2021 | 7.358 | 7.545 | 7.332 | 7.375 | 720,060 | +0.02(+0.23%) |
Oct 11, 2021 | 7.469 | 7.575 | 7.349 | 7.358 | 622,776 | +0.03(+0.47%) |
Oct 08, 2021 | 7.204 | 7.383 | 7.204 | 7.324 | 613,685 | +0.13(+1.78%) |
Oct 07, 2021 | 7.059 | 7.247 | 7.008 | 7.196 | 1,208,521 | +0.14(+1.93%) |
Oct 06, 2021 | 7.230 | 7.247 | 6.897 | 7.059 | 1,039,976 | -0.32(-4.39%) |
Oct 05, 2021 | 7.443 | 7.443 | 7.238 | 7.383 | 1,006,685 | +0.06(+0.81%) |
Oct 04, 2021 | 7.332 | 7.400 | 7.281 | 7.324 | 1,143,374 | +0.09(+1.18%) |