Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.590 | 6.630 | 6.520 | 6.600 | 5,228 | +0.05(+0.76%) |
Jan 30, 2023 | 6.810 | 6.810 | 6.530 | 6.550 | 7,632 | -0.27(-3.96%) |
Jan 27, 2023 | 6.910 | 7.000 | 6.730 | 6.820 | 11,185 | -0.14(-2.01%) |
Jan 26, 2023 | 7.480 | 7.480 | 6.950 | 6.960 | 28,797 | -0.24(-3.33%) |
Jan 25, 2023 | 6.970 | 7.210 | 6.970 | 7.200 | 28,943 | +0.10(+1.41%) |
Jan 24, 2023 | 7.120 | 7.120 | 6.880 | 7.100 | 18,130 | +0.04(+0.57%) |
Jan 23, 2023 | 7.130 | 7.150 | 6.980 | 7.060 | 18,256 | -0.04(-0.56%) |
Jan 20, 2023 | 7.030 | 7.120 | 6.980 | 7.100 | 13,471 | +0.07(+1.00%) |
Jan 19, 2023 | 6.720 | 7.060 | 6.720 | 7.030 | 13,693 | +0.21(+3.08%) |
Jan 18, 2023 | 7.090 | 7.210 | 6.820 | 6.820 | 13,855 | -0.04(-0.58%) |
Jan 17, 2023 | 7.260 | 7.260 | 6.860 | 6.860 | 13,874 | -0.35(-4.85%) |
Jan 16, 2023 | 7.270 | 7.270 | 7.160 | 7.210 | 1,706 | -0.09(-1.23%) |
Jan 13, 2023 | 7.240 | 7.330 | 7.210 | 7.300 | 17,076 | +0.21(+2.96%) |
Jan 12, 2023 | 7.040 | 7.240 | 7.040 | 7.090 | 17,615 | +0.03(+0.42%) |
Jan 11, 2023 | 7.280 | 7.280 | 7.040 | 7.060 | 4,358 | -0.18(-2.49%) |
Jan 10, 2023 | 7.050 | 7.280 | 6.990 | 7.240 | 15,072 | +0.26(+3.72%) |
Jan 09, 2023 | 7.150 | 7.200 | 6.960 | 6.980 | 16,288 | -0.05(-0.71%) |
Jan 06, 2023 | 6.900 | 7.090 | 6.900 | 7.030 | 16,934 | +0.14(+2.03%) |
Jan 05, 2023 | 6.590 | 7.000 | 6.590 | 6.890 | 23,784 | -0.14(-1.99%) |
Jan 04, 2023 | 6.870 | 7.050 | 6.780 | 7.030 | 25,009 | +0.26(+3.84%) |
Jan 03, 2023 | 6.980 | 6.980 | 6.640 | 6.770 | 13,153 | +0.18(+2.73%) |
Dec 30, 2022 | 6.590 | 0 | -0.05(-0.75%) | |||
Dec 29, 2022 | 6.820 | 6.820 | 6.640 | 6.640 | 5,325 | -0.12(-1.78%) |
Dec 28, 2022 | 6.830 | 6.960 | 6.750 | 6.760 | 10,016 | -0.19(-2.73%) |
Dec 23, 2022 | 6.950 | 0 | -0.06(-0.86%) | |||
Dec 22, 2022 | 7.020 | 7.080 | 6.700 | 7.010 | 17,763 | +0.00(+0.00%) |
Dec 21, 2022 | 7.120 | 7.190 | 7.010 | 7.010 | 7,661 | -0.02(-0.28%) |
Dec 20, 2022 | 6.860 | 7.110 | 6.700 | 7.030 | 28,389 | +0.41(+6.19%) |
Dec 19, 2022 | 7.410 | 7.410 | 6.570 | 6.620 | 52,444 | -0.78(-10.54%) |
Dec 16, 2022 | 7.000 | 7.560 | 7.000 | 7.400 | 97,694 | +0.43(+6.17%) |
Dec 15, 2022 | 6.930 | 7.030 | 6.810 | 6.970 | 23,800 | +0.04(+0.58%) |
Dec 14, 2022 | 7.090 | 7.190 | 6.900 | 6.930 | 13,685 | -0.34(-4.68%) |
Dec 13, 2022 | 7.450 | 7.450 | 7.100 | 7.270 | 23,648 | +0.12(+1.68%) |
Dec 12, 2022 | 7.070 | 7.330 | 7.070 | 7.150 | 13,451 | -0.09(-1.24%) |
Dec 09, 2022 | 7.190 | 7.540 | 7.130 | 7.240 | 38,619 | +0.14(+1.97%) |
Dec 08, 2022 | 7.000 | 7.100 | 6.980 | 7.100 | 26,788 | +0.10(+1.43%) |
Dec 07, 2022 | 7.140 | 7.200 | 6.940 | 7.000 | 65,575 | -0.08(-1.13%) |
Dec 06, 2022 | 7.260 | 7.360 | 7.040 | 7.080 | 53,418 | -0.14(-1.94%) |
Dec 05, 2022 | 7.670 | 7.670 | 7.220 | 7.220 | 26,703 | -0.61(-7.79%) |
Dec 02, 2022 | 7.560 | 7.950 | 7.500 | 7.830 | 34,873 | +0.26(+3.43%) |
Dec 01, 2022 | 7.500 | 7.700 | 7.500 | 7.570 | 63,551 | +0.17(+2.30%) |
Nov 30, 2022 | 7.180 | 7.490 | 7.130 | 7.400 | 30,755 | +0.30(+4.23%) |
Nov 29, 2022 | 6.810 | 7.160 | 6.800 | 7.100 | 36,844 | +0.35(+5.19%) |
Nov 28, 2022 | 7.000 | 7.040 | 6.750 | 6.750 | 27,168 | -0.05(-0.74%) |
Nov 25, 2022 | 7.050 | 7.050 | 6.800 | 6.800 | 198,759 | -0.34(-4.76%) |
Nov 24, 2022 | 6.900 | 7.140 | 6.850 | 7.140 | 17,143 | +0.21(+3.03%) |
Nov 23, 2022 | 6.790 | 6.970 | 6.620 | 6.930 | 11,920 | +0.12(+1.76%) |
Nov 22, 2022 | 6.450 | 6.810 | 6.450 | 6.810 | 11,440 | +0.37(+5.75%) |
Nov 21, 2022 | 6.590 | 6.590 | 6.390 | 6.440 | 5,040 | -0.22(-3.30%) |
Nov 18, 2022 | 6.660 | 6.660 | 6.540 | 6.660 | 5,625 | +0.10(+1.52%) |
Nov 17, 2022 | 6.480 | 6.560 | 6.370 | 6.560 | 4,650 | -0.02(-0.30%) |
Nov 16, 2022 | 6.610 | 6.700 | 6.550 | 6.580 | 4,045 | -0.07(-1.05%) |
Nov 15, 2022 | 6.870 | 6.870 | 6.560 | 6.650 | 10,431 | -0.22(-3.20%) |
Nov 14, 2022 | 7.070 | 7.070 | 6.780 | 6.870 | 17,036 | -0.21(-2.97%) |
Nov 11, 2022 | 7.200 | 7.200 | 6.880 | 7.080 | 15,872 | +0.13(+1.87%) |
Nov 10, 2022 | 6.720 | 7.010 | 6.640 | 6.950 | 100,253 | +0.38(+5.78%) |
Nov 09, 2022 | 6.600 | 6.700 | 6.410 | 6.570 | 12,450 | -0.02(-0.30%) |
Nov 08, 2022 | 6.230 | 6.700 | 6.230 | 6.590 | 43,402 | +0.47(+7.68%) |
Nov 07, 2022 | 6.300 | 6.360 | 6.100 | 6.120 | 17,979 | -0.17(-2.70%) |
Nov 04, 2022 | 6.140 | 6.400 | 6.060 | 6.290 | 45,193 | +0.29(+4.83%) |
Nov 03, 2022 | 6.170 | 6.200 | 5.950 | 6.000 | 16,805 | -0.12(-1.96%) |
Nov 02, 2022 | 6.420 | 6.470 | 6.080 | 6.120 | 21,947 | -0.36(-5.56%) |
Nov 01, 2022 | 6.320 | 6.620 | 6.320 | 6.480 | 16,780 | +0.22(+3.51%) |
Oct 31, 2022 | 6.180 | 6.370 | 6.180 | 6.260 | 3,908 | +0.05(+0.81%) |
Oct 28, 2022 | 6.250 | 6.280 | 6.060 | 6.210 | 12,121 | +0.05(+0.81%) |
Oct 27, 2022 | 6.720 | 6.720 | 6.160 | 6.160 | 12,101 | -0.41(-6.24%) |
Oct 26, 2022 | 6.480 | 6.850 | 6.480 | 6.570 | 25,714 | +0.03(+0.46%) |
Oct 25, 2022 | 6.300 | 6.650 | 6.300 | 6.540 | 29,303 | +0.20(+3.15%) |
Oct 24, 2022 | 6.380 | 6.400 | 6.200 | 6.340 | 30,493 | -0.02(-0.31%) |
Oct 21, 2022 | 5.770 | 6.400 | 5.770 | 6.360 | 75,846 | +0.84(+15.22%) |
Oct 20, 2022 | 5.430 | 5.600 | 5.340 | 5.520 | 24,103 | +0.18(+3.37%) |
Oct 19, 2022 | 5.390 | 5.470 | 5.330 | 5.340 | 8,604 | -0.07(-1.29%) |
Oct 18, 2022 | 5.430 | 5.430 | 5.230 | 5.410 | 6,867 | +0.01(+0.19%) |
Oct 17, 2022 | 5.210 | 5.470 | 5.210 | 5.400 | 9,701 | +0.19(+3.65%) |
Oct 14, 2022 | 5.330 | 5.330 | 5.160 | 5.210 | 6,895 | -0.20(-3.70%) |
Oct 13, 2022 | 5.450 | 5.530 | 5.270 | 5.410 | 6,325 | -0.11(-1.99%) |
Oct 12, 2022 | 5.360 | 5.520 | 5.360 | 5.520 | 5,160 | +0.25(+4.74%) |
Oct 11, 2022 | 5.350 | 5.560 | 5.270 | 5.270 | 20,156 | -0.18(-3.30%) |
Oct 07, 2022 | 5.450 | 0 | -0.32(-5.55%) | |||
Oct 06, 2022 | 5.690 | 5.790 | 5.510 | 5.770 | 11,331 | +0.05(+0.87%) |
Oct 05, 2022 | 5.670 | 5.740 | 5.500 | 5.720 | 22,141 | +0.08(+1.42%) |
Oct 04, 2022 | 5.890 | 5.940 | 5.590 | 5.640 | 25,599 | -0.17(-2.93%) |
Oct 03, 2022 | 5.470 | 5.820 | 5.420 | 5.810 | 21,876 | +0.49(+9.21%) |
Sep 30, 2022 | 5.170 | 5.520 | 5.150 | 5.320 | 24,623 | +0.25(+4.93%) |
Sep 29, 2022 | 4.890 | 5.120 | 4.890 | 5.070 | 7,757 | -0.06(-1.17%) |
Sep 28, 2022 | 4.860 | 5.180 | 4.860 | 5.130 | 20,436 | +0.37(+7.77%) |
Sep 27, 2022 | 4.840 | 4.910 | 4.720 | 4.760 | 16,887 | +0.03(+0.63%) |
Sep 26, 2022 | 4.850 | 5.000 | 4.720 | 4.730 | 10,068 | -0.15(-3.07%) |
Sep 23, 2022 | 5.010 | 5.050 | 4.780 | 4.880 | 22,546 | -0.31(-5.97%) |
Sep 22, 2022 | 5.200 | 5.230 | 5.120 | 5.190 | 16,965 | -0.05(-0.95%) |
Sep 21, 2022 | 5.130 | 5.350 | 5.130 | 5.240 | 21,036 | +0.12(+2.34%) |
Sep 20, 2022 | 5.090 | 5.150 | 5.010 | 5.120 | 23,356 | -0.07(-1.35%) |
Sep 19, 2022 | 4.920 | 5.230 | 4.920 | 5.190 | 9,022 | +0.35(+7.23%) |
Sep 16, 2022 | 5.200 | 5.350 | 4.840 | 4.840 | 185,095 | -0.35(-6.74%) |
Sep 15, 2022 | 5.270 | 5.350 | 5.130 | 5.190 | 13,506 | -0.10(-1.89%) |
Sep 14, 2022 | 5.280 | 5.320 | 5.250 | 5.290 | 7,147 | +0.05(+0.95%) |
Sep 13, 2022 | 5.330 | 5.380 | 5.240 | 5.240 | 22,426 | -0.11(-2.06%) |
Sep 12, 2022 | 5.540 | 5.610 | 5.350 | 5.350 | 26,629 | -0.01(-0.19%) |
Sep 09, 2022 | 5.320 | 5.490 | 5.320 | 5.360 | 25,809 | +0.06(+1.13%) |
Sep 08, 2022 | 5.350 | 5.420 | 5.250 | 5.300 | 9,268 | -0.10(-1.85%) |
Sep 07, 2022 | 5.280 | 5.480 | 5.250 | 5.400 | 36,365 | +0.08(+1.50%) |
Sep 06, 2022 | 5.400 | 5.400 | 5.320 | 5.320 | 10,839 | +0.02(+0.38%) |
Sep 02, 2022 | 5.300 | 0 | +0.07(+1.34%) | |||
Sep 01, 2022 | 5.290 | 5.290 | 5.130 | 5.230 | 14,635 | -0.18(-3.33%) |
Aug 31, 2022 | 5.320 | 5.430 | 5.300 | 5.410 | 14,806 | +0.11(+2.08%) |
Aug 30, 2022 | 5.500 | 5.500 | 5.300 | 5.300 | 11,300 | +0.00(+0.00%) |
Aug 29, 2022 | 5.250 | 5.400 | 5.220 | 5.300 | 17,401 | -0.04(-0.75%) |
Aug 26, 2022 | 5.460 | 5.460 | 5.250 | 5.340 | 16,960 | -0.16(-2.91%) |
Aug 25, 2022 | 5.670 | 5.670 | 5.380 | 5.500 | 11,829 | -0.02(-0.36%) |
Aug 24, 2022 | 5.670 | 5.700 | 5.480 | 5.520 | 27,764 | +0.08(+1.47%) |
Aug 23, 2022 | 5.400 | 5.610 | 5.400 | 5.440 | 6,902 | +0.13(+2.45%) |
Aug 22, 2022 | 5.510 | 5.510 | 5.270 | 5.310 | 36,448 | -0.16(-2.93%) |
Aug 19, 2022 | 5.600 | 5.600 | 5.410 | 5.470 | 13,972 | -0.23(-4.04%) |
Aug 18, 2022 | 5.730 | 5.730 | 5.630 | 5.700 | 8,341 | -0.07(-1.21%) |
Aug 17, 2022 | 5.920 | 5.930 | 5.700 | 5.770 | 15,859 | -0.21(-3.51%) |
Aug 16, 2022 | 6.200 | 6.200 | 5.970 | 5.980 | 16,811 | -0.12(-1.97%) |
Aug 15, 2022 | 6.180 | 6.180 | 6.080 | 6.100 | 5,707 | -0.08(-1.29%) |
Aug 12, 2022 | 6.250 | 6.260 | 6.080 | 6.180 | 6,784 | +0.17(+2.83%) |
Aug 11, 2022 | 6.360 | 6.360 | 6.010 | 6.010 | 12,153 | -0.25(-3.99%) |
Aug 10, 2022 | 6.520 | 6.520 | 6.240 | 6.260 | 8,234 | -0.20(-3.10%) |
Aug 09, 2022 | 6.420 | 6.520 | 6.370 | 6.460 | 5,696 | +0.13(+2.05%) |
Aug 08, 2022 | 6.270 | 6.490 | 6.270 | 6.330 | 6,832 | -0.02(-0.31%) |
Aug 05, 2022 | 6.070 | 6.380 | 6.070 | 6.350 | 13,579 | +0.06(+0.95%) |
Aug 04, 2022 | 6.210 | 6.470 | 6.110 | 6.290 | 31,658 | +0.34(+5.71%) |
Aug 03, 2022 | 6.180 | 6.210 | 5.950 | 5.950 | 30,237 | -0.32(-5.10%) |
Aug 02, 2022 | 6.240 | 6.450 | 6.150 | 6.270 | 21,789 | +0.03(+0.48%) |
Jul 29, 2022 | 6.240 | 0 | -0.22(-3.41%) | |||
Jul 28, 2022 | 6.500 | 6.760 | 6.400 | 6.460 | 13,924 | -0.04(-0.62%) |
Jul 27, 2022 | 6.070 | 6.500 | 6.050 | 6.500 | 8,670 | +0.42(+6.91%) |
Jul 26, 2022 | 5.780 | 6.090 | 5.780 | 6.080 | 10,552 | +0.26(+4.47%) |
Jul 25, 2022 | 5.880 | 5.880 | 5.750 | 5.820 | 6,316 | -0.04(-0.68%) |
Jul 22, 2022 | 5.980 | 6.360 | 5.860 | 5.860 | 9,005 | -0.09(-1.51%) |
Jul 21, 2022 | 5.540 | 5.950 | 5.500 | 5.950 | 22,987 | +0.45(+8.18%) |
Jul 20, 2022 | 5.610 | 5.720 | 5.440 | 5.500 | 13,813 | -0.19(-3.34%) |
Jul 19, 2022 | 5.800 | 5.820 | 5.650 | 5.690 | 6,338 | -0.01(-0.18%) |
Jul 18, 2022 | 5.940 | 6.090 | 5.700 | 5.700 | 25,717 | -0.04(-0.70%) |
Jul 15, 2022 | 5.790 | 5.960 | 5.680 | 5.740 | 10,896 | -0.21(-3.53%) |
Jul 14, 2022 | 5.990 | 6.000 | 5.800 | 5.950 | 15,727 | -0.21(-3.41%) |
Jul 13, 2022 | 5.800 | 6.200 | 5.780 | 6.160 | 8,824 | +0.31(+5.30%) |
Jul 12, 2022 | 5.930 | 5.960 | 5.700 | 5.850 | 4,026 | -0.03(-0.51%) |
Jul 11, 2022 | 5.900 | 6.000 | 5.880 | 5.880 | 5,977 | -0.09(-1.51%) |
Jul 08, 2022 | 5.910 | 6.010 | 5.850 | 5.970 | 4,311 | +0.05(+0.84%) |
Jul 07, 2022 | 5.840 | 6.120 | 5.840 | 5.920 | 21,668 | +0.05(+0.85%) |
Jul 06, 2022 | 5.970 | 5.970 | 5.650 | 5.870 | 15,698 | -0.25(-4.08%) |
Jul 05, 2022 | 6.250 | 6.250 | 5.900 | 6.120 | 21,435 | -0.14(-2.24%) |
Jul 04, 2022 | 6.170 | 6.300 | 6.170 | 6.260 | 7,355 | +0.09(+1.46%) |
Jun 30, 2022 | 6.170 | 0 | -0.25(-3.89%) | |||
Jun 29, 2022 | 6.460 | 6.460 | 6.200 | 6.420 | 12,775 | +0.02(+0.31%) |
Jun 28, 2022 | 6.880 | 6.880 | 6.270 | 6.400 | 21,327 | -0.40(-5.88%) |
Jun 27, 2022 | 6.790 | 6.820 | 6.530 | 6.800 | 8,775 | +0.04(+0.59%) |
Jun 24, 2022 | 6.570 | 6.880 | 6.510 | 6.760 | 16,013 | +0.21(+3.21%) |
Jun 23, 2022 | 6.660 | 6.870 | 6.400 | 6.550 | 11,455 | -0.15(-2.24%) |
Jun 22, 2022 | 6.760 | 6.910 | 6.640 | 6.700 | 16,237 | -0.07(-1.03%) |
Jun 21, 2022 | 6.730 | 6.910 | 6.730 | 6.770 | 17,220 | +0.17(+2.58%) |
Jun 20, 2022 | 6.690 | 6.800 | 6.600 | 6.600 | 4,273 | -0.04(-0.60%) |
Jun 17, 2022 | 6.990 | 6.990 | 6.640 | 6.640 | 13,868 | -0.36(-5.14%) |
Jun 16, 2022 | 7.080 | 7.130 | 6.700 | 7.000 | 31,868 | +0.04(+0.57%) |
Jun 15, 2022 | 7.350 | 7.350 | 6.720 | 6.960 | 18,463 | +0.31(+4.66%) |
Jun 14, 2022 | 6.930 | 6.930 | 6.630 | 6.650 | 16,405 | -0.17(-2.49%) |
Jun 13, 2022 | 7.160 | 7.160 | 6.820 | 6.820 | 16,976 | -0.56(-7.59%) |
Jun 10, 2022 | 6.910 | 7.380 | 6.800 | 7.380 | 13,668 | +0.50(+7.27%) |
Jun 09, 2022 | 6.890 | 6.950 | 6.750 | 6.880 | 11,730 | +0.00(+0.00%) |
Jun 08, 2022 | 6.970 | 7.000 | 6.880 | 6.880 | 22,163 | -0.14(-1.99%) |
Jun 07, 2022 | 7.060 | 7.200 | 6.940 | 7.020 | 7,383 | -0.09(-1.27%) |
Jun 06, 2022 | 7.330 | 7.330 | 6.960 | 7.110 | 15,726 | -0.08(-1.11%) |
Jun 03, 2022 | 7.660 | 7.660 | 7.160 | 7.190 | 5,975 | -0.53(-6.87%) |
Jun 02, 2022 | 6.810 | 7.720 | 6.810 | 7.720 | 16,049 | +0.90(+13.20%) |
Jun 01, 2022 | 6.930 | 6.930 | 6.800 | 6.820 | 11,042 | -0.01(-0.15%) |
May 31, 2022 | 7.170 | 7.200 | 6.770 | 6.830 | 12,564 | -0.33(-4.61%) |
May 30, 2022 | 7.190 | 7.190 | 7.160 | 7.160 | 2,619 | +0.00(+0.00%) |
May 27, 2022 | 7.040 | 7.170 | 7.010 | 7.160 | 10,496 | +0.19(+2.73%) |
May 26, 2022 | 7.040 | 7.120 | 6.860 | 6.970 | 16,305 | -0.02(-0.29%) |
May 25, 2022 | 7.000 | 7.000 | 6.800 | 6.990 | 4,355 | -0.26(-3.59%) |
May 24, 2022 | 6.900 | 7.250 | 6.790 | 7.250 | 38,927 | +0.34(+4.92%) |
May 20, 2022 | 6.910 | 0 | -0.32(-4.43%) | |||
May 19, 2022 | 7.050 | 7.300 | 7.000 | 7.230 | 37,455 | +0.28(+4.03%) |
May 18, 2022 | 7.230 | 7.240 | 6.820 | 6.950 | 12,788 | -0.05(-0.71%) |
May 17, 2022 | 7.220 | 7.380 | 7.000 | 7.000 | 12,067 | -0.05(-0.71%) |
May 16, 2022 | 7.400 | 7.400 | 6.900 | 7.050 | 33,786 | -0.34(-4.60%) |
May 13, 2022 | 7.170 | 7.580 | 7.070 | 7.390 | 29,510 | +0.44(+6.33%) |
May 12, 2022 | 6.740 | 7.050 | 6.580 | 6.950 | 44,969 | +0.47(+7.25%) |
May 11, 2022 | 6.300 | 6.730 | 6.300 | 6.480 | 27,201 | +0.04(+0.62%) |
May 10, 2022 | 6.510 | 6.830 | 6.120 | 6.440 | 44,278 | -0.29(-4.31%) |
May 09, 2022 | 6.950 | 6.950 | 6.540 | 6.730 | 57,494 | -0.30(-4.27%) |
May 06, 2022 | 7.110 | 7.130 | 6.960 | 7.030 | 30,438 | -0.14(-1.95%) |
May 05, 2022 | 7.860 | 7.860 | 7.070 | 7.170 | 37,624 | -0.54(-7.00%) |
May 04, 2022 | 7.470 | 7.760 | 7.270 | 7.710 | 14,667 | +0.29(+3.91%) |
May 03, 2022 | 7.310 | 7.570 | 7.310 | 7.420 | 11,438 | +0.12(+1.64%) |
May 02, 2022 | 7.370 | 7.370 | 7.080 | 7.300 | 15,779 | -0.12(-1.62%) |
Apr 29, 2022 | 7.740 | 7.800 | 7.390 | 7.420 | 18,126 | -0.30(-3.89%) |
Apr 28, 2022 | 7.280 | 7.800 | 7.050 | 7.720 | 37,810 | +0.52(+7.22%) |
Apr 27, 2022 | 7.480 | 7.580 | 7.200 | 7.200 | 27,875 | -0.25(-3.36%) |
Apr 26, 2022 | 7.770 | 7.810 | 7.440 | 7.450 | 39,467 | -0.27(-3.50%) |
Apr 25, 2022 | 8.050 | 8.050 | 7.440 | 7.720 | 57,655 | -0.48(-5.85%) |
Apr 22, 2022 | 8.420 | 8.520 | 8.130 | 8.200 | 23,042 | -0.25(-2.96%) |
Apr 21, 2022 | 8.540 | 8.540 | 8.170 | 8.450 | 20,816 | -0.07(-0.82%) |
Apr 20, 2022 | 8.620 | 8.650 | 8.380 | 8.520 | 26,356 | -0.10(-1.16%) |
Apr 19, 2022 | 8.870 | 8.870 | 8.600 | 8.620 | 24,657 | -0.14(-1.60%) |
Apr 18, 2022 | 9.100 | 9.110 | 8.760 | 8.760 | 24,993 | -0.26(-2.88%) |
Apr 14, 2022 | 9.020 | 0 | +0.09(+1.01%) | |||
Apr 13, 2022 | 8.670 | 8.940 | 8.670 | 8.930 | 29,376 | +0.30(+3.48%) |
Apr 12, 2022 | 8.830 | 8.840 | 8.600 | 8.630 | 49,045 | +0.01(+0.12%) |
Apr 11, 2022 | 8.730 | 8.730 | 8.450 | 8.620 | 28,345 | +0.10(+1.17%) |
Apr 08, 2022 | 8.640 | 8.680 | 8.460 | 8.520 | 39,272 | -0.12(-1.39%) |
Apr 07, 2022 | 8.700 | 8.700 | 8.500 | 8.640 | 10,089 | +0.07(+0.82%) |
Apr 06, 2022 | 8.710 | 8.750 | 8.490 | 8.570 | 16,906 | -0.08(-0.92%) |
Apr 05, 2022 | 9.080 | 9.110 | 8.620 | 8.650 | 41,992 | -0.27(-3.03%) |
Apr 04, 2022 | 9.020 | 9.220 | 8.900 | 8.920 | 63,710 | -0.07(-0.78%) |
Apr 01, 2022 | 8.950 | 9.070 | 8.800 | 8.990 | 21,147 | +0.07(+0.78%) |
Mar 31, 2022 | 9.100 | 9.100 | 8.860 | 8.920 | 21,821 | -0.01(-0.11%) |
Mar 30, 2022 | 9.080 | 9.190 | 8.900 | 8.930 | 22,757 | -0.09(-1.00%) |
Mar 29, 2022 | 8.960 | 9.040 | 8.770 | 9.020 | 34,130 | +0.08(+0.89%) |
Mar 28, 2022 | 9.250 | 9.300 | 8.880 | 8.940 | 51,871 | -0.47(-4.99%) |
Mar 25, 2022 | 9.680 | 9.680 | 9.280 | 9.410 | 26,756 | -0.32(-3.29%) |
Mar 24, 2022 | 9.650 | 9.810 | 9.600 | 9.730 | 35,776 | +0.13(+1.35%) |
Mar 23, 2022 | 9.200 | 9.600 | 9.200 | 9.600 | 21,806 | +0.21(+2.24%) |
Mar 22, 2022 | 9.850 | 9.860 | 9.350 | 9.390 | 16,331 | -0.35(-3.59%) |
Mar 21, 2022 | 9.690 | 9.900 | 9.640 | 9.740 | 41,092 | +0.05(+0.52%) |
Mar 18, 2022 | 9.580 | 9.790 | 9.520 | 9.690 | 38,556 | +0.09(+0.94%) |
Mar 17, 2022 | 9.670 | 9.900 | 9.540 | 9.600 | 28,249 | +0.01(+0.10%) |
Mar 16, 2022 | 9.050 | 9.590 | 8.960 | 9.590 | 25,545 | +0.66(+7.39%) |
Mar 15, 2022 | 8.510 | 9.230 | 8.510 | 8.930 | 71,717 | +0.08(+0.90%) |
Mar 14, 2022 | 9.300 | 9.300 | 8.790 | 8.850 | 34,163 | -0.38(-4.12%) |
Mar 11, 2022 | 9.460 | 9.600 | 9.100 | 9.230 | 81,167 | -0.32(-3.35%) |
Mar 10, 2022 | 9.530 | 9.750 | 9.450 | 9.550 | 33,147 | +0.03(+0.32%) |
Mar 09, 2022 | 9.560 | 9.700 | 9.320 | 9.520 | 48,887 | -0.30(-3.05%) |
Mar 08, 2022 | 9.790 | 10.40 | 9.700 | 9.820 | 86,841 | +0.14(+1.45%) |
Mar 07, 2022 | 9.500 | 9.910 | 9.350 | 9.680 | 59,285 | +0.48(+5.22%) |
Mar 04, 2022 | 9.000 | 9.500 | 9.000 | 9.200 | 68,189 | +0.04(+0.44%) |
Mar 03, 2022 | 8.930 | 9.200 | 8.930 | 9.160 | 16,065 | +0.14(+1.55%) |
Mar 02, 2022 | 9.500 | 9.500 | 8.940 | 9.020 | 25,537 | -0.43(-4.55%) |
Mar 01, 2022 | 8.710 | 9.450 | 8.710 | 9.450 | 35,403 | +0.76(+8.75%) |
Feb 28, 2022 | 8.850 | 9.020 | 8.690 | 8.690 | 15,816 | -0.09(-1.03%) |
Feb 25, 2022 | 8.790 | 8.850 | 8.600 | 8.780 | 9,728 | -0.01(-0.11%) |
Feb 24, 2022 | 9.400 | 9.400 | 8.600 | 8.790 | 32,051 | -0.06(-0.68%) |
Feb 23, 2022 | 8.740 | 9.000 | 8.560 | 8.850 | 48,879 | +0.17(+1.96%) |
Feb 22, 2022 | 9.070 | 9.070 | 8.620 | 8.680 | 29,016 | -0.23(-2.58%) |
Feb 18, 2022 | 8.910 | 0 | -0.47(-5.01%) | |||
Feb 17, 2022 | 9.100 | 9.450 | 8.950 | 9.380 | 39,095 | +0.60(+6.83%) |
Feb 16, 2022 | 9.010 | 9.150 | 8.730 | 8.780 | 21,131 | -0.11(-1.24%) |
Feb 15, 2022 | 8.860 | 8.940 | 8.550 | 8.890 | 15,818 | -0.20(-2.20%) |
Feb 14, 2022 | 9.030 | 9.250 | 8.930 | 9.090 | 53,613 | +0.16(+1.79%) |
Feb 11, 2022 | 8.330 | 8.950 | 8.320 | 8.930 | 43,267 | +0.74(+9.04%) |
Feb 10, 2022 | 8.060 | 8.450 | 8.000 | 8.190 | 75,503 | +0.16(+1.99%) |
Feb 09, 2022 | 8.350 | 8.370 | 7.980 | 8.030 | 37,560 | -0.30(-3.60%) |
Feb 08, 2022 | 8.240 | 8.350 | 8.160 | 8.330 | 20,295 | +0.19(+2.33%) |
Feb 07, 2022 | 7.950 | 8.270 | 7.930 | 8.140 | 45,336 | +0.24(+3.04%) |
Feb 04, 2022 | 7.900 | 8.100 | 7.830 | 7.900 | 27,804 | -0.05(-0.63%) |
Feb 03, 2022 | 8.010 | 7.950 | 27,133 | -0.11(-1.36%) | ||
Feb 02, 2022 | 8.100 | 8.240 | 8.000 | 8.060 | 20,858 | -0.11(-1.35%) |