Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.070 | 8.370 | 8.050 | 8.230 | 626,465 | +0.09(+1.11%) |
Sep 29, 2022 | 8.100 | 8.330 | 7.960 | 8.140 | 325,412 | -0.03(-0.37%) |
Sep 28, 2022 | 7.820 | 8.250 | 7.860 | 8.170 | 273,732 | +0.37(+4.74%) |
Sep 27, 2022 | 8.000 | 8.070 | 7.750 | 7.800 | 185,634 | -0.01(-0.13%) |
Sep 26, 2022 | 7.770 | 8.115 | 7.710 | 7.810 | 164,902 | +0.06(+0.77%) |
Sep 23, 2022 | 8.070 | 8.070 | 7.520 | 7.750 | 269,324 | -0.38(-4.67%) |
Sep 22, 2022 | 7.710 | 8.140 | 7.530 | 8.130 | 215,546 | +0.34(+4.36%) |
Sep 21, 2022 | 8.100 | 8.100 | 7.760 | 7.790 | 140,334 | -0.23(-2.87%) |
Sep 20, 2022 | 7.940 | 8.050 | 7.782 | 8.020 | 134,398 | +0.03(+0.38%) |
Sep 19, 2022 | 8.100 | 8.150 | 7.760 | 7.990 | 248,515 | -0.17(-2.08%) |
Sep 16, 2022 | 8.240 | 8.270 | 7.820 | 8.160 | 489,684 | -0.23(-2.74%) |
Sep 15, 2022 | 8.130 | 8.590 | 8.130 | 8.390 | 251,899 | +0.20(+2.44%) |
Sep 14, 2022 | 8.120 | 8.370 | 7.954 | 8.190 | 193,896 | +0.07(+0.86%) |
Sep 13, 2022 | 8.110 | 8.420 | 8.090 | 8.120 | 161,851 | -0.27(-3.22%) |
Sep 12, 2022 | 8.420 | 8.490 | 8.190 | 8.390 | 220,733 | +0.07(+0.84%) |
Sep 09, 2022 | 8.580 | 8.770 | 8.300 | 8.320 | 322,968 | -0.28(-3.26%) |
Sep 08, 2022 | 8.250 | 8.700 | 8.213 | 8.600 | 243,323 | +0.28(+3.37%) |
Sep 07, 2022 | 7.940 | 8.400 | 7.880 | 8.320 | 261,493 | +0.34(+4.26%) |
Sep 06, 2022 | 8.410 | 8.410 | 7.920 | 7.980 | 191,524 | -0.47(-5.56%) |
Sep 02, 2022 | 8.410 | 8.590 | 8.240 | 8.450 | 244,252 | +0.09(+1.08%) |
Sep 01, 2022 | 8.090 | 8.360 | 7.700 | 8.360 | 261,144 | +0.27(+3.34%) |
Aug 31, 2022 | 8.390 | 8.690 | 8.090 | 8.090 | 549,516 | -0.13(-1.58%) |
Aug 30, 2022 | 7.850 | 8.780 | 7.850 | 8.220 | 1,381,198 | +0.39(+4.98%) |
Aug 29, 2022 | 8.000 | 8.072 | 7.330 | 7.830 | 705,822 | -0.26(-3.21%) |
Aug 26, 2022 | 8.130 | 8.310 | 8.000 | 8.090 | 160,597 | -0.08(-0.98%) |
Aug 25, 2022 | 8.540 | 8.656 | 8.023 | 8.170 | 262,248 | -0.32(-3.77%) |
Aug 24, 2022 | 8.700 | 8.930 | 8.460 | 8.490 | 295,899 | -0.23(-2.64%) |
Aug 23, 2022 | 8.490 | 9.370 | 8.360 | 8.720 | 1,166,868 | +0.63(+7.79%) |
Aug 22, 2022 | 7.720 | 8.200 | 7.711 | 8.090 | 339,555 | +0.21(+2.66%) |
Aug 19, 2022 | 7.660 | 7.890 | 7.480 | 7.880 | 92,880 | +0.19(+2.47%) |
Aug 18, 2022 | 7.740 | 7.780 | 7.120 | 7.690 | 253,840 | -0.05(-0.65%) |
Aug 17, 2022 | 7.950 | 8.070 | 7.650 | 7.740 | 207,562 | -0.19(-2.40%) |
Aug 16, 2022 | 8.010 | 8.250 | 7.740 | 7.930 | 405,803 | -0.05(-0.63%) |
Aug 15, 2022 | 7.690 | 8.040 | 7.690 | 7.980 | 137,536 | +0.18(+2.31%) |
Aug 12, 2022 | 7.790 | 8.110 | 7.790 | 7.800 | 211,125 | +0.01(+0.13%) |
Aug 11, 2022 | 8.050 | 8.050 | 7.630 | 7.790 | 155,211 | -0.21(-2.62%) |
Aug 10, 2022 | 7.850 | 8.130 | 7.630 | 8.000 | 197,642 | +0.34(+4.44%) |
Aug 09, 2022 | 7.860 | 8.190 | 7.610 | 7.660 | 426,538 | -0.35(-4.37%) |
Aug 08, 2022 | 7.950 | 8.090 | 7.800 | 8.010 | 306,308 | +0.23(+2.96%) |
Aug 05, 2022 | 7.350 | 8.200 | 6.750 | 7.780 | 615,915 | +0.04(+0.52%) |
Aug 04, 2022 | 7.370 | 7.950 | 7.290 | 7.740 | 556,906 | +0.46(+6.32%) |
Aug 03, 2022 | 7.250 | 7.574 | 7.170 | 7.280 | 232,175 | +0.03(+0.41%) |
Aug 02, 2022 | 7.010 | 7.290 | 7.010 | 7.250 | 98,269 | +0.21(+2.98%) |
Aug 01, 2022 | 7.130 | 7.200 | 6.950 | 7.040 | 142,994 | -0.12(-1.68%) |
Jul 29, 2022 | 7.250 | 7.350 | 7.040 | 7.160 | 172,776 | -0.08(-1.10%) |
Jul 28, 2022 | 7.030 | 7.320 | 6.870 | 7.240 | 194,670 | +0.23(+3.28%) |
Jul 27, 2022 | 7.000 | 7.080 | 6.860 | 7.010 | 91,184 | +0.00(+0.00%) |
Jul 26, 2022 | 6.880 | 7.183 | 6.860 | 7.010 | 135,667 | +0.15(+2.19%) |
Jul 25, 2022 | 6.810 | 7.150 | 6.770 | 6.860 | 149,752 | +0.08(+1.18%) |
Jul 22, 2022 | 6.910 | 6.966 | 6.725 | 6.780 | 91,927 | -0.16(-2.31%) |
Jul 21, 2022 | 6.930 | 7.053 | 6.845 | 6.940 | 162,742 | +0.06(+0.87%) |
Jul 20, 2022 | 6.610 | 7.160 | 6.610 | 6.880 | 176,331 | +0.27(+4.08%) |
Jul 19, 2022 | 6.670 | 6.730 | 6.400 | 6.610 | 278,709 | -0.06(-0.90%) |
Jul 18, 2022 | 6.990 | 7.030 | 6.615 | 6.670 | 192,395 | -0.26(-3.75%) |
Jul 15, 2022 | 7.030 | 7.075 | 6.740 | 6.930 | 97,251 | -0.10(-1.42%) |
Jul 14, 2022 | 6.880 | 7.080 | 6.720 | 7.030 | 95,272 | +0.08(+1.15%) |
Jul 13, 2022 | 6.870 | 7.409 | 6.853 | 6.950 | 476,806 | -0.07(-1.00%) |
Jul 12, 2022 | 6.760 | 7.080 | 6.570 | 7.020 | 141,920 | +0.21(+3.08%) |
Jul 11, 2022 | 7.060 | 7.230 | 6.760 | 6.810 | 237,681 | -0.36(-5.02%) |
Jul 08, 2022 | 7.150 | 7.305 | 7.065 | 7.170 | 234,725 | -0.07(-0.97%) |
Jul 07, 2022 | 7.200 | 7.500 | 7.080 | 7.240 | 532,276 | +0.07(+0.98%) |
Jul 06, 2022 | 6.930 | 7.250 | 6.920 | 7.170 | 366,701 | +0.17(+2.43%) |
Jul 05, 2022 | 6.700 | 7.270 | 6.700 | 7.000 | 495,456 | +0.29(+4.32%) |
Jul 01, 2022 | 6.560 | 6.740 | 6.530 | 6.710 | 123,162 | +0.15(+2.29%) |
Jun 30, 2022 | 6.120 | 6.770 | 6.010 | 6.560 | 365,490 | +0.44(+7.19%) |
Jun 29, 2022 | 6.360 | 6.400 | 6.030 | 6.120 | 516,168 | -0.28(-4.38%) |
Jun 28, 2022 | 6.730 | 6.825 | 6.240 | 6.400 | 269,248 | -0.27(-4.05%) |
Jun 27, 2022 | 6.500 | 6.890 | 6.360 | 6.670 | 426,014 | +0.09(+1.37%) |
Jun 24, 2022 | 6.000 | 6.600 | 5.921 | 6.580 | 564,151 | +0.58(+9.67%) |
Jun 23, 2022 | 5.260 | 6.150 | 5.200 | 6.000 | 864,407 | +0.78(+14.94%) |
Jun 22, 2022 | 4.930 | 5.420 | 4.900 | 5.220 | 379,456 | +0.42(+8.75%) |
Jun 21, 2022 | 4.480 | 5.150 | 4.480 | 4.800 | 271,434 | +0.30(+6.67%) |
Jun 17, 2022 | 4.160 | 4.660 | 4.120 | 4.500 | 251,433 | +0.35(+8.43%) |
Jun 16, 2022 | 4.030 | 4.200 | 4.000 | 4.150 | 211,775 | +0.00(+0.00%) |
Jun 15, 2022 | 4.020 | 4.270 | 3.950 | 4.150 | 74,016 | +0.16(+4.01%) |
Jun 14, 2022 | 4.020 | 4.050 | 3.910 | 3.990 | 74,225 | -0.03(-0.75%) |
Jun 13, 2022 | 4.000 | 4.100 | 3.900 | 4.020 | 127,367 | -0.09(-2.19%) |
Jun 10, 2022 | 4.200 | 4.210 | 4.070 | 4.110 | 76,204 | -0.19(-4.42%) |
Jun 09, 2022 | 4.290 | 4.385 | 4.080 | 4.300 | 153,121 | +0.00(+0.00%) |
Jun 08, 2022 | 4.220 | 4.480 | 4.200 | 4.300 | 72,866 | +0.03(+0.70%) |
Jun 07, 2022 | 3.990 | 4.350 | 3.990 | 4.270 | 62,850 | +0.25(+6.22%) |
Jun 06, 2022 | 4.540 | 4.600 | 3.980 | 4.020 | 270,388 | -0.48(-10.67%) |
Jun 03, 2022 | 4.160 | 4.550 | 4.160 | 4.500 | 273,030 | +0.28(+6.64%) |
Jun 02, 2022 | 3.960 | 4.280 | 3.960 | 4.220 | 107,120 | +0.24(+6.03%) |
Jun 01, 2022 | 4.130 | 4.200 | 3.960 | 3.980 | 134,622 | -0.09(-2.21%) |
May 31, 2022 | 4.230 | 4.230 | 4.040 | 4.070 | 107,159 | -0.16(-3.78%) |
May 27, 2022 | 4.140 | 4.280 | 4.100 | 4.230 | 87,056 | +0.07(+1.68%) |
May 26, 2022 | 3.920 | 4.340 | 3.850 | 4.160 | 154,414 | +0.27(+6.94%) |
May 25, 2022 | 4.020 | 4.130 | 3.890 | 3.890 | 82,170 | -0.11(-2.75%) |
May 24, 2022 | 3.930 | 4.040 | 3.850 | 4.000 | 153,392 | -0.02(-0.50%) |
May 23, 2022 | 3.990 | 4.056 | 3.910 | 4.020 | 55,000 | +0.01(+0.25%) |
May 20, 2022 | 4.150 | 4.190 | 3.963 | 4.010 | 92,834 | -0.15(-3.61%) |
May 19, 2022 | 4.140 | 4.270 | 4.070 | 4.160 | 119,981 | +0.01(+0.24%) |
May 18, 2022 | 4.150 | 4.240 | 4.030 | 4.150 | 171,504 | -0.10(-2.35%) |
May 17, 2022 | 4.130 | 4.260 | 4.040 | 4.250 | 145,812 | +0.23(+5.72%) |
May 16, 2022 | 3.990 | 4.170 | 3.910 | 4.020 | 165,523 | +0.02(+0.50%) |
May 13, 2022 | 3.600 | 4.025 | 3.600 | 4.000 | 225,652 | +0.43(+12.04%) |
May 12, 2022 | 3.420 | 3.720 | 3.413 | 3.570 | 357,894 | +0.06(+1.71%) |
May 11, 2022 | 3.760 | 3.835 | 3.500 | 3.510 | 253,880 | -0.26(-6.77%) |
May 10, 2022 | 4.020 | 4.068 | 3.725 | 3.765 | 450,576 | -0.12(-3.21%) |
May 09, 2022 | 4.210 | 4.270 | 3.870 | 3.890 | 279,151 | -0.42(-9.74%) |
May 06, 2022 | 4.550 | 4.550 | 4.190 | 4.310 | 373,944 | -0.30(-6.51%) |
May 05, 2022 | 4.860 | 4.976 | 4.480 | 4.610 | 304,536 | -0.24(-4.95%) |
May 04, 2022 | 5.190 | 5.200 | 4.780 | 4.850 | 457,148 | -0.32(-6.19%) |
May 03, 2022 | 5.190 | 5.230 | 5.040 | 5.170 | 116,437 | -0.02(-0.39%) |
May 02, 2022 | 5.040 | 5.260 | 5.010 | 5.190 | 119,232 | +0.11(+2.17%) |
Apr 29, 2022 | 5.150 | 5.300 | 5.020 | 5.080 | 98,836 | -0.18(-3.42%) |
Apr 28, 2022 | 5.010 | 5.260 | 4.840 | 5.260 | 197,315 | +0.29(+5.84%) |
Apr 27, 2022 | 5.100 | 5.250 | 4.910 | 4.970 | 283,353 | -0.14(-2.64%) |
Apr 26, 2022 | 5.120 | 5.160 | 5.030 | 5.105 | 121,281 | -0.02(-0.49%) |
Apr 25, 2022 | 5.060 | 5.250 | 4.995 | 5.130 | 226,850 | +0.02(+0.39%) |
Apr 22, 2022 | 5.100 | 5.160 | 5.000 | 5.110 | 131,293 | -0.01(-0.20%) |
Apr 21, 2022 | 5.440 | 5.460 | 5.070 | 5.120 | 195,671 | -0.26(-4.83%) |
Apr 20, 2022 | 5.410 | 5.500 | 5.220 | 5.380 | 111,541 | -0.02(-0.37%) |
Apr 19, 2022 | 5.510 | 5.610 | 5.340 | 5.400 | 183,934 | -0.14(-2.53%) |
Apr 18, 2022 | 5.730 | 5.730 | 5.490 | 5.540 | 151,657 | -0.25(-4.32%) |
Apr 14, 2022 | 5.760 | 5.830 | 5.590 | 5.790 | 217,705 | +0.04(+0.70%) |
Apr 13, 2022 | 5.480 | 5.830 | 5.420 | 5.750 | 186,517 | +0.33(+6.09%) |
Apr 12, 2022 | 5.590 | 5.590 | 5.303 | 5.420 | 224,699 | -0.09(-1.63%) |
Apr 11, 2022 | 5.770 | 5.780 | 5.450 | 5.510 | 364,356 | -0.30(-5.16%) |
Apr 08, 2022 | 5.970 | 5.980 | 5.800 | 5.810 | 150,290 | -0.16(-2.68%) |
Apr 07, 2022 | 5.960 | 6.135 | 5.830 | 5.970 | 194,485 | +0.02(+0.34%) |
Apr 06, 2022 | 5.710 | 6.190 | 5.690 | 5.950 | 395,122 | +0.15(+2.59%) |
Apr 05, 2022 | 5.980 | 6.070 | 5.690 | 5.800 | 198,774 | -0.15(-2.52%) |
Apr 04, 2022 | 5.580 | 5.960 | 5.560 | 5.950 | 221,124 | +0.40(+7.21%) |
Apr 01, 2022 | 5.660 | 6.000 | 5.500 | 5.550 | 288,745 | -0.04(-0.72%) |
Mar 31, 2022 | 5.760 | 5.850 | 5.560 | 5.590 | 248,423 | -0.18(-3.12%) |
Mar 30, 2022 | 6.000 | 6.150 | 5.720 | 5.770 | 271,552 | -0.24(-3.99%) |
Mar 29, 2022 | 5.650 | 6.150 | 5.520 | 6.010 | 397,834 | +0.41(+7.32%) |
Mar 28, 2022 | 5.690 | 5.776 | 5.520 | 5.600 | 163,623 | -0.10(-1.75%) |
Mar 25, 2022 | 5.980 | 6.000 | 5.595 | 5.700 | 309,430 | -0.23(-3.88%) |
Mar 24, 2022 | 5.810 | 6.020 | 5.620 | 5.930 | 319,080 | +0.12(+2.07%) |
Mar 23, 2022 | 5.630 | 5.920 | 5.511 | 5.810 | 172,642 | +0.09(+1.57%) |
Mar 22, 2022 | 5.590 | 5.840 | 5.582 | 5.720 | 214,406 | +0.13(+2.33%) |
Mar 21, 2022 | 5.590 | 5.750 | 5.530 | 5.590 | 190,165 | -0.07(-1.24%) |
Mar 18, 2022 | 5.490 | 5.870 | 5.420 | 5.660 | 398,811 | +0.00(+0.00%) |
Mar 17, 2022 | 5.190 | 5.940 | 5.185 | 5.660 | 1,012,195 | +0.40(+7.60%) |
Mar 16, 2022 | 5.000 | 5.410 | 4.940 | 5.260 | 904,215 | +0.28(+5.62%) |
Mar 15, 2022 | 4.910 | 5.600 | 4.840 | 4.980 | 2,203,847 | +0.39(+8.50%) |
Mar 14, 2022 | 4.100 | 4.710 | 4.000 | 4.590 | 1,300,542 | +0.81(+21.43%) |
Mar 11, 2022 | 4.040 | 4.100 | 3.780 | 3.780 | 175,701 | -0.18(-4.55%) |
Mar 10, 2022 | 3.760 | 3.990 | 3.760 | 3.960 | 216,339 | +0.17(+4.49%) |
Mar 09, 2022 | 3.500 | 3.930 | 3.475 | 3.790 | 284,196 | +0.37(+10.82%) |
Mar 08, 2022 | 3.330 | 3.540 | 3.250 | 3.420 | 126,917 | +0.10(+3.01%) |
Mar 07, 2022 | 3.270 | 3.400 | 3.250 | 3.320 | 107,191 | +0.08(+2.47%) |
Mar 04, 2022 | 3.370 | 3.430 | 3.210 | 3.240 | 126,138 | -0.17(-4.99%) |
Mar 03, 2022 | 3.600 | 3.610 | 3.370 | 3.410 | 139,260 | -0.16(-4.48%) |
Mar 02, 2022 | 3.600 | 3.600 | 3.470 | 3.570 | 114,245 | +0.01(+0.28%) |
Mar 01, 2022 | 3.510 | 3.690 | 3.450 | 3.560 | 232,218 | +0.02(+0.56%) |
Feb 28, 2022 | 3.400 | 3.560 | 3.400 | 3.540 | 98,771 | +0.12(+3.51%) |
Feb 25, 2022 | 3.470 | 3.460 | 3.380 | 3.420 | 106,394 | -0.02(-0.58%) |
Feb 24, 2022 | 3.080 | 3.460 | 3.070 | 3.440 | 221,573 | +0.25(+7.84%) |
Feb 23, 2022 | 3.400 | 3.400 | 3.120 | 3.190 | 323,189 | -0.17(-5.06%) |
Feb 22, 2022 | 3.400 | 3.440 | 3.350 | 3.360 | 95,941 | -0.06(-1.75%) |
Feb 18, 2022 | 3.420 | 0 | -0.10(-2.84%) | |||
Feb 17, 2022 | 3.660 | 3.660 | 3.490 | 3.520 | 110,763 | -0.19(-5.12%) |
Feb 16, 2022 | 3.630 | 3.760 | 3.547 | 3.710 | 216,171 | +0.04(+1.09%) |
Feb 15, 2022 | 3.530 | 3.670 | 3.510 | 3.670 | 179,842 | +0.17(+4.86%) |
Feb 14, 2022 | 3.770 | 3.770 | 3.450 | 3.500 | 180,424 | -0.07(-1.96%) |
Feb 11, 2022 | 3.680 | 3.800 | 3.560 | 3.570 | 333,198 | -0.12(-3.25%) |
Feb 10, 2022 | 3.640 | 3.790 | 3.625 | 3.690 | 328,177 | -0.01(-0.27%) |
Feb 09, 2022 | 3.540 | 3.700 | 3.520 | 3.700 | 173,361 | +0.21(+6.02%) |
Feb 08, 2022 | 3.690 | 3.690 | 3.450 | 3.490 | 230,687 | -0.19(-5.16%) |
Feb 07, 2022 | 3.660 | 3.740 | 3.570 | 3.680 | 109,470 | +0.05(+1.38%) |
Feb 04, 2022 | 3.500 | 3.670 | 3.400 | 3.630 | 186,366 | +0.22(+6.45%) |
Feb 03, 2022 | 3.500 | 3.370 | 3.410 | 136,338 | -0.14(-3.94%) | |
Feb 02, 2022 | 3.770 | 3.800 | 3.540 | 3.550 | 150,747 | -0.23(-6.08%) |
Feb 01, 2022 | 3.650 | 3.960 | 3.610 | 3.780 | 360,572 | +0.16(+4.42%) |
Jan 31, 2022 | 3.380 | 3.620 | 219,536 | +0.24(+7.10%) | ||
Jan 28, 2022 | 3.150 | 3.400 | 3.060 | 3.380 | 318,970 | +0.23(+7.30%) |
Jan 27, 2022 | 3.340 | 3.390 | 3.060 | 3.150 | 362,505 | -0.15(-4.55%) |
Jan 26, 2022 | 3.490 | 3.650 | 3.290 | 3.300 | 390,612 | -0.14(-4.07%) |
Jan 25, 2022 | 3.380 | 3.520 | 3.340 | 3.440 | 1,160,670 | +0.03(+0.88%) |
Jan 24, 2022 | 3.340 | 3.440 | 3.170 | 3.410 | 1,032,324 | -0.01(-0.29%) |
Jan 21, 2022 | 3.610 | 3.610 | 3.390 | 3.420 | 430,626 | -0.18(-5.00%) |
Jan 20, 2022 | 3.900 | 3.905 | 3.580 | 3.600 | 341,114 | -0.13(-3.49%) |
Jan 19, 2022 | 3.760 | 3.815 | 3.720 | 3.730 | 210,850 | -0.02(-0.53%) |
Jan 18, 2022 | 3.920 | 3.950 | 3.730 | 3.750 | 210,984 | -0.20(-5.06%) |
Jan 14, 2022 | 3.950 | 0 | +0.15(+3.95%) | |||
Jan 13, 2022 | 4.000 | 4.020 | 3.780 | 3.800 | 417,448 | -0.17(-4.28%) |
Jan 12, 2022 | 4.050 | 4.100 | 3.960 | 3.970 | 212,443 | -0.06(-1.49%) |
Jan 11, 2022 | 4.040 | 4.130 | 4.010 | 4.030 | 327,683 | -0.05(-1.23%) |
Jan 10, 2022 | 4.200 | 4.210 | 3.950 | 4.080 | 724,020 | -0.10(-2.39%) |
Jan 07, 2022 | 4.520 | 4.620 | 4.140 | 4.180 | 659,137 | -0.33(-7.32%) |
Jan 06, 2022 | 4.510 | 4.660 | 4.400 | 4.510 | 326,986 | +0.03(+0.67%) |
Jan 05, 2022 | 5.100 | 5.100 | 4.370 | 4.480 | 1,101,756 | -0.71(-13.68%) |
Jan 04, 2022 | 5.220 | 5.280 | 5.020 | 5.190 | 273,694 | -0.08(-1.52%) |
Jan 03, 2022 | 4.780 | 5.340 | 4.690 | 5.270 | 549,426 | +0.58(+12.37%) |
Dec 31, 2021 | 4.830 | 4.900 | 4.670 | 4.690 | 492,836 | -0.12(-2.49%) |
Dec 30, 2021 | 4.820 | 4.930 | 4.790 | 4.810 | 492,542 | -0.04(-0.82%) |
Dec 29, 2021 | 4.950 | 4.960 | 4.800 | 4.850 | 295,855 | -0.11(-2.22%) |
Dec 28, 2021 | 5.000 | 5.040 | 4.910 | 4.960 | 335,072 | -0.05(-1.00%) |
Dec 27, 2021 | 5.100 | 5.160 | 5.000 | 5.010 | 219,725 | -0.09(-1.76%) |
Dec 23, 2021 | 5.120 | 5.200 | 5.020 | 5.100 | 221,518 | -0.02(-0.39%) |
Dec 22, 2021 | 5.120 | 5.180 | 5.010 | 5.120 | 275,562 | +0.00(+0.00%) |
Dec 21, 2021 | 5.030 | 5.130 | 5.010 | 5.120 | 262,808 | +0.11(+2.20%) |
Dec 20, 2021 | 4.970 | 5.160 | 4.870 | 5.010 | 314,759 | +0.01(+0.20%) |
Dec 17, 2021 | 5.190 | 5.190 | 4.940 | 5.000 | 1,474,052 | -0.20(-3.85%) |
Dec 16, 2021 | 5.400 | 5.470 | 5.090 | 5.200 | 159,970 | -0.20(-3.70%) |
Dec 15, 2021 | 5.150 | 5.440 | 4.975 | 5.400 | 415,424 | +0.22(+4.25%) |
Dec 14, 2021 | 5.180 | 5.360 | 5.100 | 5.180 | 245,034 | -0.03(-0.58%) |
Dec 13, 2021 | 5.360 | 5.380 | 5.165 | 5.210 | 186,794 | -0.20(-3.70%) |
Dec 10, 2021 | 5.680 | 5.680 | 5.330 | 5.410 | 235,807 | -0.20(-3.57%) |
Dec 09, 2021 | 5.810 | 5.820 | 5.600 | 5.610 | 149,867 | -0.24(-4.10%) |
Dec 08, 2021 | 5.490 | 5.880 | 5.390 | 5.850 | 330,230 | +0.33(+5.98%) |
Dec 07, 2021 | 5.550 | 5.640 | 5.470 | 5.520 | 185,239 | +0.06(+1.10%) |
Dec 06, 2021 | 5.290 | 5.620 | 5.060 | 5.460 | 293,386 | +0.12(+2.25%) |
Dec 03, 2021 | 5.690 | 5.710 | 5.290 | 5.340 | 341,239 | -0.38(-6.64%) |
Dec 02, 2021 | 5.890 | 5.890 | 5.620 | 5.720 | 317,519 | -0.20(-3.38%) |
Dec 01, 2021 | 6.360 | 6.400 | 5.824 | 5.920 | 404,785 | -0.37(-5.88%) |
Nov 30, 2021 | 6.280 | 6.380 | 6.230 | 6.290 | 275,447 | -0.05(-0.79%) |
Nov 29, 2021 | 6.720 | 6.720 | 6.210 | 6.340 | 264,088 | -0.16(-2.46%) |
Nov 26, 2021 | 6.330 | 6.570 | 6.290 | 6.500 | 102,982 | -0.03(-0.46%) |
Nov 24, 2021 | 6.320 | 6.580 | 6.270 | 6.530 | 112,378 | +0.14(+2.19%) |
Nov 23, 2021 | 6.400 | 6.460 | 6.150 | 6.390 | 289,665 | -0.07(-1.08%) |
Nov 22, 2021 | 6.800 | 6.801 | 6.440 | 6.460 | 214,933 | -0.32(-4.72%) |
Nov 19, 2021 | 6.660 | 6.860 | 6.600 | 6.780 | 153,846 | +0.09(+1.35%) |
Nov 18, 2021 | 6.910 | 6.940 | 6.660 | 6.690 | 166,418 | -0.19(-2.76%) |
Nov 17, 2021 | 7.070 | 7.110 | 6.800 | 6.880 | 215,299 | -0.23(-3.23%) |
Nov 16, 2021 | 7.150 | 7.160 | 6.940 | 7.110 | 260,216 | -0.12(-1.66%) |
Nov 15, 2021 | 7.400 | 7.420 | 7.160 | 7.230 | 207,231 | -0.17(-2.30%) |
Nov 12, 2021 | 7.180 | 7.440 | 7.180 | 7.400 | 260,367 | +0.18(+2.49%) |
Nov 11, 2021 | 7.100 | 7.270 | 7.050 | 7.220 | 161,330 | +0.11(+1.55%) |
Nov 10, 2021 | 7.120 | 7.110 | 205,154 | -0.09(-1.25%) | ||
Nov 09, 2021 | 7.290 | 7.550 | 6.936 | 7.200 | 397,487 | -0.13(-1.77%) |
Nov 08, 2021 | 7.350 | 7.490 | 7.140 | 7.330 | 399,023 | -0.01(-0.14%) |
Nov 05, 2021 | 7.310 | 7.380 | 7.196 | 7.340 | 176,248 | +0.03(+0.41%) |
Nov 04, 2021 | 7.240 | 7.411 | 7.100 | 7.310 | 227,486 | +0.08(+1.11%) |
Nov 03, 2021 | 7.050 | 7.270 | 7.040 | 7.230 | 291,492 | +0.17(+2.41%) |
Nov 02, 2021 | 6.950 | 7.060 | 6.820 | 7.060 | 305,949 | +0.11(+1.58%) |
Nov 01, 2021 | 6.790 | 6.980 | 6.790 | 6.950 | 285,529 | +0.16(+2.36%) |
Oct 29, 2021 | 6.800 | 6.840 | 6.610 | 6.790 | 217,507 | -0.01(-0.15%) |
Oct 28, 2021 | 6.810 | 6.900 | 6.715 | 6.800 | 281,505 | +0.05(+0.74%) |
Oct 27, 2021 | 6.670 | 6.790 | 6.600 | 6.750 | 115,112 | +0.03(+0.45%) |
Oct 26, 2021 | 6.600 | 6.800 | 6.720 | 165,930 | +0.10(+1.51%) | |
Oct 25, 2021 | 6.610 | 6.730 | 6.530 | 6.620 | 114,206 | -0.04(-0.60%) |
Oct 22, 2021 | 6.530 | 6.660 | 6.410 | 6.660 | 124,112 | +0.06(+0.91%) |
Oct 21, 2021 | 6.580 | 6.660 | 6.550 | 6.600 | 103,581 | -0.02(-0.30%) |
Oct 20, 2021 | 6.480 | 6.770 | 6.460 | 6.620 | 264,599 | +0.11(+1.69%) |
Oct 19, 2021 | 6.340 | 6.550 | 6.260 | 6.510 | 150,525 | +0.21(+3.33%) |
Oct 18, 2021 | 6.450 | 6.545 | 6.290 | 6.300 | 176,522 | -0.15(-2.33%) |
Oct 15, 2021 | 6.680 | 6.710 | 6.320 | 6.450 | 303,373 | -0.13(-1.98%) |
Oct 14, 2021 | 6.570 | 6.670 | 6.530 | 6.580 | 225,518 | +0.02(+0.30%) |
Oct 13, 2021 | 6.550 | 6.640 | 6.460 | 6.560 | 107,862 | +0.01(+0.15%) |
Oct 12, 2021 | 6.370 | 6.620 | 6.370 | 6.550 | 177,866 | +0.16(+2.50%) |
Oct 11, 2021 | 6.210 | 6.460 | 6.130 | 6.390 | 167,925 | +0.10(+1.59%) |
Oct 08, 2021 | 6.300 | 6.490 | 6.250 | 6.290 | 216,415 | +0.01(+0.16%) |
Oct 07, 2021 | 6.210 | 6.360 | 6.150 | 6.280 | 173,498 | +0.10(+1.62%) |
Oct 06, 2021 | 6.020 | 6.240 | 6.020 | 6.180 | 185,418 | +0.09(+1.48%) |
Oct 05, 2021 | 6.160 | 6.260 | 6.020 | 6.090 | 196,461 | -0.06(-0.98%) |
Oct 04, 2021 | 6.240 | 6.270 | 6.070 | 6.150 | 180,812 | -0.12(-1.91%) |