Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.740 | 8.740 | 8.180 | 8.590 | 2,481 | -0.05(-0.60%) |
Oct 28, 2022 | 8.642 | 8.642 | 8.642 | 8.642 | 444 | +0.12(+1.43%) |
Oct 27, 2022 | 8.520 | 8.520 | 8.520 | 8.520 | 205 | -0.09(-1.05%) |
Oct 26, 2022 | 8.610 | 8.610 | 8.610 | 8.610 | 341 | +0.05(+0.64%) |
Oct 25, 2022 | 8.219 | 8.555 | 8.219 | 8.555 | 896 | +0.00(+0.06%) |
Oct 24, 2022 | 8.340 | 8.550 | 8.340 | 8.550 | 909 | -0.05(-0.58%) |
Oct 20, 2022 | 8.600 | 82 | +0.00(+0.00%) | |||
Oct 19, 2022 | 8.631 | 8.631 | 8.600 | 8.600 | 399 | -0.09(-1.02%) |
Oct 18, 2022 | 8.725 | 8.725 | 8.688 | 8.688 | 819 | +0.09(+1.03%) |
Oct 17, 2022 | 8.450 | 8.600 | 8.450 | 8.600 | 370 | +0.05(+0.60%) |
Oct 14, 2022 | 8.548 | 8.548 | 8.548 | 8.548 | 451 | -0.19(-2.19%) |
Oct 13, 2022 | 8.650 | 8.740 | 8.480 | 8.740 | 7,012 | +0.05(+0.55%) |
Oct 12, 2022 | 8.625 | 8.693 | 8.500 | 8.693 | 7,682 | +0.19(+2.26%) |
Oct 11, 2022 | 8.630 | 8.730 | 8.500 | 8.500 | 669 | -0.15(-1.73%) |
Oct 10, 2022 | 8.650 | 8.650 | 8.650 | 8.650 | 613 | +0.26(+3.10%) |
Oct 07, 2022 | 8.240 | 8.560 | 8.155 | 8.390 | 5,839 | +0.03(+0.33%) |
Oct 06, 2022 | 8.500 | 8.540 | 7.980 | 8.363 | 18,061 | -0.14(-1.62%) |
Oct 05, 2022 | 8.550 | 8.550 | 8.500 | 8.500 | 1,314 | -0.01(-0.06%) |
Oct 04, 2022 | 8.420 | 8.505 | 8.080 | 8.505 | 3,276 | +0.07(+0.77%) |
Oct 03, 2022 | 8.320 | 8.440 | 7.920 | 8.440 | 1,458 | +0.07(+0.84%) |
Sep 30, 2022 | 8.525 | 8.690 | 8.370 | 8.370 | 6,007 | +0.06(+0.72%) |
Sep 29, 2022 | 8.028 | 8.310 | 8.028 | 8.310 | 571 | -0.14(-1.66%) |
Sep 28, 2022 | 8.200 | 8.450 | 8.200 | 8.450 | 588 | +0.32(+4.00%) |
Sep 27, 2022 | 8.118 | 8.200 | 7.650 | 8.125 | 7,252 | -0.18(-2.11%) |
Sep 26, 2022 | 8.300 | 8.300 | 8.300 | 8.300 | 695 | +0.04(+0.52%) |
Sep 23, 2022 | 8.257 | 8.257 | 8.257 | 8.257 | 183 | -0.08(-0.93%) |
Sep 22, 2022 | 8.430 | 8.430 | 8.334 | 8.334 | 553 | +0.09(+1.14%) |
Sep 21, 2022 | 8.290 | 8.290 | 8.180 | 8.240 | 6,513 | -0.21(-2.49%) |
Sep 20, 2022 | 8.250 | 8.450 | 8.250 | 8.450 | 1,662 | +0.17(+2.05%) |
Sep 19, 2022 | 8.460 | 8.460 | 8.280 | 8.280 | 504 | -0.09(-1.07%) |
Sep 16, 2022 | 8.300 | 8.370 | 8.300 | 8.370 | 1,149 | +0.07(+0.84%) |
Sep 15, 2022 | 8.130 | 8.300 | 8.130 | 8.300 | 839 | +0.04(+0.48%) |
Sep 14, 2022 | 8.260 | 8.260 | 8.260 | 8.260 | 974 | -0.17(-2.00%) |
Sep 13, 2022 | 8.260 | 8.428 | 8.260 | 8.428 | 1,269 | -0.19(-2.22%) |
Sep 12, 2022 | 8.220 | 8.620 | 8.220 | 8.620 | 919 | +0.01(+0.12%) |
Sep 09, 2022 | 8.610 | 8.610 | 8.610 | 8.610 | 245 | +0.17(+2.01%) |
Sep 07, 2022 | 8.440 | 249 | +0.13(+1.56%) | |||
Sep 06, 2022 | 8.280 | 8.580 | 8.280 | 8.310 | 1,676 | +0.03(+0.36%) |
Sep 02, 2022 | 8.280 | 8.280 | 8.280 | 8.280 | 385 | +0.00(+0.00%) |
Sep 01, 2022 | 8.350 | 8.440 | 8.280 | 8.280 | 941 | -0.07(-0.84%) |
Aug 31, 2022 | 8.350 | 8.430 | 8.350 | 8.350 | 872 | -0.09(-1.07%) |
Aug 30, 2022 | 8.440 | 8.440 | 8.440 | 8.440 | 209 | +0.09(+1.08%) |
Aug 29, 2022 | 8.452 | 8.452 | 8.350 | 8.350 | 2,186 | -0.14(-1.65%) |
Aug 26, 2022 | 8.425 | 8.490 | 8.425 | 8.490 | 344 | +0.14(+1.62%) |
Aug 25, 2022 | 8.400 | 8.400 | 8.350 | 8.354 | 630 | -0.15(-1.71%) |
Aug 23, 2022 | 8.500 | 238 | -0.19(-2.19%) | |||
Aug 22, 2022 | 8.400 | 8.690 | 8.350 | 8.690 | 1,573 | +0.14(+1.64%) |
Aug 18, 2022 | 8.550 | 244 | -0.04(-0.50%) | |||
Aug 17, 2022 | 8.370 | 8.593 | 8.370 | 8.593 | 593 | +0.18(+2.18%) |
Aug 15, 2022 | 8.410 | 210 | -0.69(-7.58%) | |||
Aug 12, 2022 | 9.010 | 9.245 | 9.010 | 9.100 | 1,546 | +0.02(+0.27%) |
Aug 11, 2022 | 9.000 | 9.378 | 8.750 | 9.076 | 2,159 | -0.04(-0.49%) |
Aug 10, 2022 | 8.470 | 9.390 | 8.470 | 9.120 | 6,267 | +0.40(+4.65%) |
Aug 09, 2022 | 8.715 | 8.715 | 8.715 | 8.715 | 322 | +0.05(+0.60%) |
Aug 08, 2022 | 8.550 | 8.815 | 8.550 | 8.663 | 514 | +0.21(+2.52%) |
Aug 05, 2022 | 8.450 | 8.450 | 8.450 | 8.450 | 350 | -0.08(-0.88%) |
Aug 04, 2022 | 8.525 | 8.525 | 8.525 | 8.525 | 334 | -0.01(-0.18%) |
Aug 03, 2022 | 8.400 | 8.550 | 8.400 | 8.540 | 1,798 | +0.01(+0.17%) |
Aug 02, 2022 | 8.620 | 8.620 | 8.342 | 8.526 | 1,289 | -0.18(-2.11%) |
Aug 01, 2022 | 8.570 | 9.030 | 8.570 | 8.710 | 599 | +0.11(+1.28%) |
Jul 29, 2022 | 8.560 | 8.640 | 8.560 | 8.600 | 599 | -0.16(-1.81%) |
Jul 28, 2022 | 8.400 | 8.759 | 8.350 | 8.759 | 2,669 | +0.32(+3.80%) |
Jul 26, 2022 | 8.438 | 41 | -0.26(-3.01%) | |||
Jul 25, 2022 | 8.350 | 8.700 | 8.350 | 8.700 | 923 | +0.00(+0.00%) |
Jul 22, 2022 | 8.310 | 8.700 | 8.310 | 8.700 | 523 | +0.05(+0.58%) |
Jul 21, 2022 | 8.300 | 8.650 | 8.300 | 8.650 | 1,371 | +0.00(+0.00%) |
Jul 20, 2022 | 8.340 | 8.650 | 8.310 | 8.650 | 1,666 | +0.33(+3.97%) |
Jul 19, 2022 | 8.320 | 8.320 | 8.320 | 8.320 | 313 | -0.12(-1.42%) |
Jul 18, 2022 | 8.430 | 8.440 | 8.430 | 8.440 | 264 | +0.11(+1.32%) |
Jul 15, 2022 | 8.310 | 8.559 | 8.310 | 8.330 | 3,055 | -0.12(-1.41%) |
Jul 14, 2022 | 8.520 | 8.520 | 8.449 | 8.449 | 373 | -0.42(-4.68%) |
Jul 13, 2022 | 8.840 | 8.864 | 8.603 | 8.864 | 1,479 | +0.08(+0.96%) |
Jul 12, 2022 | 8.690 | 8.780 | 8.360 | 8.780 | 1,094 | +0.04(+0.46%) |
Jul 11, 2022 | 8.490 | 8.740 | 8.490 | 8.740 | 673 | +0.11(+1.28%) |
Jul 07, 2022 | 8.630 | 24 | +0.11(+1.29%) | |||
Jul 06, 2022 | 8.460 | 8.520 | 8.280 | 8.520 | 2,241 | +0.11(+1.31%) |
Jul 05, 2022 | 8.280 | 8.410 | 8.280 | 8.410 | 1,583 | +0.11(+1.33%) |
Jul 01, 2022 | 8.300 | 8.300 | 8.300 | 8.300 | 473 | +0.03(+0.36%) |
Jun 30, 2022 | 8.320 | 8.320 | 8.270 | 8.270 | 341 | -0.11(-1.31%) |
Jun 29, 2022 | 8.380 | 8.380 | 8.380 | 8.380 | 730 | -0.04(-0.48%) |
Jun 28, 2022 | 9.010 | 9.040 | 8.420 | 8.420 | 3,887 | -0.46(-5.13%) |
Jun 27, 2022 | 8.330 | 8.875 | 8.330 | 8.875 | 2,141 | +0.26(+3.02%) |
Jun 24, 2022 | 8.527 | 8.805 | 8.527 | 8.615 | 701 | +0.19(+2.19%) |
Jun 23, 2022 | 8.920 | 8.920 | 8.360 | 8.430 | 1,169 | -0.17(-1.98%) |
Jun 21, 2022 | 8.600 | 130 | -0.19(-2.16%) | |||
Jun 17, 2022 | 8.490 | 8.790 | 8.200 | 8.790 | 7,219 | +0.05(+0.57%) |
Jun 16, 2022 | 8.450 | 8.850 | 8.450 | 8.740 | 1,908 | -0.06(-0.68%) |
Jun 15, 2022 | 8.880 | 8.880 | 8.520 | 8.800 | 1,960 | -0.20(-2.20%) |
Jun 14, 2022 | 8.450 | 9.000 | 8.450 | 8.998 | 2,818 | +0.14(+1.56%) |
Jun 13, 2022 | 8.636 | 8.860 | 8.228 | 8.860 | 3,147 | +0.03(+0.34%) |
Jun 09, 2022 | 8.830 | 133 | +0.13(+1.49%) | |||
Jun 08, 2022 | 8.725 | 8.725 | 8.480 | 8.700 | 1,515 | +0.37(+4.44%) |
Jun 07, 2022 | 8.760 | 8.760 | 8.330 | 8.330 | 1,152 | -0.25(-2.91%) |
Jun 06, 2022 | 8.620 | 8.620 | 8.580 | 8.580 | 1,075 | -0.02(-0.23%) |
Jun 03, 2022 | 8.600 | 8.600 | 8.600 | 8.600 | 328 | +0.04(+0.47%) |
Jun 02, 2022 | 8.680 | 8.680 | 8.560 | 8.560 | 623 | +0.00(+0.00%) |
Jun 01, 2022 | 8.530 | 8.682 | 8.530 | 8.560 | 1,589 | -0.26(-2.95%) |
May 31, 2022 | 8.690 | 8.820 | 8.500 | 8.820 | 1,497 | -0.19(-2.11%) |
May 26, 2022 | 9.010 | 397 | +0.04(+0.45%) | |||
May 25, 2022 | 8.548 | 8.970 | 8.548 | 8.970 | 1,620 | -0.02(-0.22%) |
May 24, 2022 | 8.970 | 8.990 | 8.450 | 8.990 | 7,776 | -0.03(-0.33%) |
May 23, 2022 | 9.003 | 9.020 | 9.003 | 9.020 | 406 | -0.01(-0.11%) |
May 20, 2022 | 9.300 | 9.300 | 8.979 | 9.030 | 4,585 | -0.25(-2.69%) |
May 19, 2022 | 9.110 | 9.280 | 8.920 | 9.280 | 1,681 | +0.15(+1.64%) |
May 18, 2022 | 8.462 | 9.140 | 8.462 | 9.130 | 5,732 | -0.06(-0.65%) |
May 17, 2022 | 8.787 | 9.218 | 8.730 | 9.190 | 9,780 | +0.39(+4.43%) |
May 16, 2022 | 9.020 | 9.020 | 8.800 | 8.800 | 1,477 | -0.22(-2.43%) |
May 13, 2022 | 8.830 | 9.300 | 8.810 | 9.020 | 9,631 | -0.23(-2.49%) |
May 12, 2022 | 8.930 | 9.290 | 8.700 | 9.250 | 11,659 | +0.19(+2.15%) |
May 11, 2022 | 9.200 | 9.300 | 8.810 | 9.055 | 9,149 | -0.25(-2.63%) |
May 10, 2022 | 9.500 | 9.660 | 9.232 | 9.300 | 1,760 | -0.64(-6.44%) |
May 09, 2022 | 9.600 | 9.940 | 9.500 | 9.940 | 1,500 | +0.04(+0.39%) |
May 06, 2022 | 9.830 | 9.930 | 9.700 | 9.902 | 1,575 | +0.04(+0.41%) |
May 05, 2022 | 9.380 | 9.861 | 9.105 | 9.861 | 1,330 | -0.06(-0.59%) |
May 04, 2022 | 9.410 | 9.920 | 9.104 | 9.920 | 3,849 | +0.04(+0.40%) |
May 03, 2022 | 9.500 | 9.880 | 9.500 | 9.880 | 805 | -0.07(-0.70%) |
May 02, 2022 | 9.500 | 9.950 | 9.352 | 9.950 | 3,584 | +0.18(+1.84%) |
Apr 29, 2022 | 9.430 | 9.940 | 9.130 | 9.770 | 9,187 | -0.23(-2.30%) |
Apr 28, 2022 | 9.645 | 10.00 | 9.270 | 10.00 | 3,501 | +0.01(+0.10%) |
Apr 27, 2022 | 10.15 | 10.30 | 9.990 | 9.990 | 2,603 | -0.16(-1.58%) |
Apr 26, 2022 | 9.950 | 10.15 | 9.950 | 10.15 | 973 | -0.04(-0.39%) |
Apr 25, 2022 | 9.700 | 10.20 | 8.630 | 10.19 | 31,828 | +0.19(+1.90%) |
Apr 22, 2022 | 9.550 | 10.24 | 9.250 | 10.00 | 11,647 | +0.41(+4.28%) |
Apr 21, 2022 | 9.380 | 9.590 | 9.180 | 9.590 | 3,273 | -0.21(-2.14%) |
Apr 20, 2022 | 9.450 | 9.800 | 9.200 | 9.800 | 1,962 | -0.30(-2.97%) |
Apr 19, 2022 | 9.487 | 10.10 | 9.409 | 10.10 | 3,766 | +0.20(+2.02%) |
Apr 18, 2022 | 9.293 | 9.900 | 9.085 | 9.900 | 1,870 | -0.09(-0.90%) |
Apr 14, 2022 | 9.040 | 9.990 | 8.990 | 9.990 | 2,548 | +0.20(+2.04%) |
Apr 13, 2022 | 9.230 | 9.790 | 9.100 | 9.790 | 1,794 | +0.49(+5.27%) |
Apr 12, 2022 | 8.430 | 9.370 | 8.240 | 9.300 | 8,591 | +0.43(+4.86%) |
Apr 11, 2022 | 9.550 | 9.546 | 8.050 | 8.869 | 7,208 | -0.39(-4.22%) |
Apr 08, 2022 | 9.030 | 9.260 | 8.850 | 9.260 | 3,836 | +0.11(+1.20%) |
Apr 07, 2022 | 9.360 | 9.360 | 9.000 | 9.150 | 2,979 | -0.72(-7.29%) |
Apr 06, 2022 | 9.660 | 9.870 | 9.660 | 9.870 | 1,715 | +0.22(+2.28%) |
Apr 05, 2022 | 9.380 | 9.650 | 9.380 | 9.650 | 1,325 | +0.31(+3.32%) |
Apr 04, 2022 | 9.600 | 9.930 | 9.230 | 9.340 | 5,271 | -0.26(-2.71%) |
Apr 01, 2022 | 9.722 | 9.722 | 9.600 | 9.600 | 473 | -0.05(-0.52%) |
Mar 31, 2022 | 9.970 | 9.970 | 9.650 | 9.650 | 2,601 | -0.32(-3.21%) |
Mar 30, 2022 | 9.650 | 10.00 | 9.650 | 9.970 | 3,982 | -0.13(-1.29%) |
Mar 29, 2022 | 10.17 | 10.17 | 9.950 | 10.10 | 2,385 | -0.11(-1.08%) |
Mar 28, 2022 | 10.38 | 10.38 | 10.05 | 10.21 | 1,867 | +0.01(+0.10%) |
Mar 25, 2022 | 9.890 | 10.20 | 9.890 | 10.20 | 2,466 | +0.10(+0.99%) |
Mar 24, 2022 | 10.00 | 10.10 | 9.920 | 10.10 | 2,025 | +0.50(+5.21%) |
Mar 23, 2022 | 10.00 | 10.40 | 9.593 | 9.600 | 6,429 | -0.72(-6.98%) |
Mar 22, 2022 | 10.10 | 10.32 | 9.612 | 10.32 | 8,057 | +0.19(+1.88%) |
Mar 18, 2022 | 10.13 | 547 | +0.15(+1.50%) | |||
Mar 17, 2022 | 9.250 | 10.00 | 9.252 | 9.980 | 2,710 | +0.64(+6.85%) |
Mar 16, 2022 | 9.350 | 9.760 | 9.320 | 9.340 | 2,118 | -0.02(-0.21%) |
Mar 15, 2022 | 9.300 | 9.790 | 9.100 | 9.360 | 4,444 | -0.58(-5.83%) |
Mar 14, 2022 | 9.450 | 9.939 | 9.450 | 9.939 | 1,135 | -0.05(-0.51%) |
Mar 11, 2022 | 9.820 | 9.990 | 9.255 | 9.990 | 1,759 | +0.09(+0.91%) |
Mar 10, 2022 | 9.050 | 9.900 | 8.990 | 9.900 | 2,454 | +0.96(+10.73%) |
Mar 09, 2022 | 8.955 | 9.150 | 8.941 | 8.941 | 2,047 | -0.26(-2.82%) |
Mar 08, 2022 | 9.600 | 9.600 | 8.750 | 9.200 | 3,982 | -0.34(-3.56%) |
Mar 07, 2022 | 9.800 | 9.980 | 9.540 | 9.540 | 5,117 | -0.31(-3.10%) |
Mar 04, 2022 | 9.980 | 9.980 | 9.845 | 9.845 | 1,267 | -0.13(-1.35%) |
Mar 03, 2022 | 9.700 | 9.990 | 9.700 | 9.980 | 1,322 | -0.01(-0.10%) |
Mar 02, 2022 | 9.198 | 9.990 | 9.198 | 9.990 | 3,178 | +0.13(+1.32%) |
Mar 01, 2022 | 9.900 | 9.900 | 9.860 | 9.860 | 1,738 | -0.07(-0.70%) |
Feb 28, 2022 | 9.950 | 9.950 | 9.810 | 9.930 | 2,818 | -0.06(-0.60%) |
Feb 25, 2022 | 9.950 | 10.00 | 9.683 | 9.990 | 6,392 | +0.00(+0.00%) |
Feb 24, 2022 | 9.010 | 9.990 | 8.962 | 9.990 | 5,848 | +0.00(+0.00%) |
Feb 23, 2022 | 9.700 | 9.990 | 9.700 | 9.990 | 4,672 | -0.04(-0.40%) |
Feb 22, 2022 | 9.970 | 10.03 | 9.970 | 10.03 | 2,813 | +0.04(+0.40%) |
Feb 18, 2022 | 9.990 | 0 | -0.01(-0.10%) | |||
Feb 17, 2022 | 9.660 | 10.00 | 9.660 | 10.00 | 1,014 | +0.00(+0.00%) |
Feb 16, 2022 | 9.800 | 10.00 | 9.800 | 10.00 | 1,911 | +0.01(+0.10%) |
Feb 15, 2022 | 9.700 | 10.00 | 9.530 | 9.990 | 1,670 | +0.09(+0.91%) |
Feb 14, 2022 | 9.990 | 9.990 | 9.685 | 9.900 | 2,298 | -0.08(-0.80%) |
Feb 11, 2022 | 10.25 | 10.25 | 9.780 | 9.980 | 2,549 | -0.02(-0.20%) |
Feb 10, 2022 | 9.620 | 10.00 | 9.320 | 10.00 | 22,342 | -0.16(-1.57%) |
Feb 09, 2022 | 9.950 | 10.16 | 8.960 | 10.16 | 5,852 | +0.01(+0.10%) |
Feb 08, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 662 | -0.03(-0.29%) |
Feb 07, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 1,371 | +0.19(+1.90%) |
Feb 04, 2022 | 9.980 | 10.22 | 9.980 | 9.990 | 1,053 | -0.52(-4.95%) |
Feb 03, 2022 | 10.67 | 10.12 | 10.51 | 2,679 | -0.15(-1.41%) | |
Feb 02, 2022 | 10.30 | 10.79 | 9.950 | 10.66 | 9,409 | +0.46(+4.51%) |
Feb 01, 2022 | 9.500 | 10.20 | 9.500 | 10.20 | 5,168 | +0.20(+2.00%) |
Jan 31, 2022 | 9.960 | 10.00 | 10.00 | 1,160 | -0.01(-0.10%) | |
Jan 28, 2022 | 9.050 | 10.46 | 8.400 | 10.01 | 36,044 | +0.02(+0.20%) |
Jan 27, 2022 | 9.500 | 10.12 | 8.500 | 9.990 | 33,794 | +0.09(+0.86%) |
Jan 26, 2022 | 9.700 | 9.956 | 9.700 | 9.905 | 3,713 | -0.02(-0.15%) |
Jan 25, 2022 | 9.660 | 10.02 | 9.540 | 9.920 | 4,381 | -0.14(-1.38%) |
Jan 24, 2022 | 10.05 | 10.47 | 9.895 | 10.06 | 4,942 | -0.39(-3.74%) |
Jan 21, 2022 | 10.82 | 10.94 | 9.050 | 10.45 | 84,047 | -0.50(-4.57%) |
Jan 20, 2022 | 10.88 | 10.95 | 10.20 | 10.95 | 3,867 | +0.25(+2.34%) |
Jan 19, 2022 | 11.34 | 11.44 | 10.33 | 10.70 | 5,025 | -0.74(-6.47%) |
Jan 18, 2022 | 11.50 | 11.50 | 10.51 | 11.44 | 33,932 | +0.39(+3.52%) |
Jan 14, 2022 | 11.05 | 0 | -0.30(-2.64%) | |||
Jan 13, 2022 | 11.55 | 11.60 | 10.68 | 11.35 | 36,976 | -0.24(-2.07%) |
Jan 12, 2022 | 11.60 | 11.60 | 10.75 | 11.59 | 4,505 | +0.31(+2.75%) |
Jan 11, 2022 | 10.59 | 11.64 | 10.30 | 11.28 | 15,315 | +0.71(+6.68%) |
Jan 10, 2022 | 10.92 | 10.92 | 10.25 | 10.57 | 10,448 | +0.27(+2.66%) |
Jan 07, 2022 | 10.20 | 10.30 | 9.900 | 10.30 | 5,088 | +0.10(+0.98%) |
Jan 06, 2022 | 10.15 | 10.35 | 9.580 | 10.20 | 28,687 | +0.15(+1.49%) |
Jan 05, 2022 | 9.430 | 10.05 | 9.070 | 10.05 | 8,207 | +0.30(+3.08%) |
Jan 04, 2022 | 9.500 | 9.840 | 9.500 | 9.750 | 3,375 | +0.22(+2.31%) |
Jan 03, 2022 | 9.690 | 9.871 | 9.010 | 9.530 | 10,713 | -0.16(-1.60%) |
Dec 31, 2021 | 9.569 | 9.685 | 9.569 | 9.685 | 2,434 | -0.15(-1.58%) |
Dec 30, 2021 | 9.270 | 9.840 | 9.270 | 9.840 | 3,458 | +0.27(+2.77%) |
Dec 29, 2021 | 9.920 | 9.930 | 9.026 | 9.575 | 6,964 | -0.08(-0.78%) |
Dec 28, 2021 | 9.770 | 9.932 | 9.090 | 9.650 | 10,882 | -0.25(-2.53%) |
Dec 27, 2021 | 9.820 | 9.900 | 9.770 | 9.900 | 7,059 | -0.14(-1.39%) |
Dec 23, 2021 | 9.860 | 10.05 | 9.802 | 10.04 | 3,933 | +0.00(+0.05%) |
Dec 22, 2021 | 9.820 | 10.17 | 9.790 | 10.04 | 3,602 | -0.21(-2.00%) |
Dec 21, 2021 | 10.21 | 10.24 | 9.800 | 10.24 | 4,997 | +0.04(+0.39%) |
Dec 20, 2021 | 10.16 | 10.32 | 10.14 | 10.20 | 6,391 | +0.06(+0.59%) |
Dec 17, 2021 | 9.760 | 10.15 | 9.635 | 10.14 | 6,016 | +0.24(+2.37%) |
Dec 16, 2021 | 9.580 | 10.04 | 9.580 | 9.905 | 8,956 | +0.33(+3.50%) |
Dec 15, 2021 | 9.560 | 9.800 | 9.379 | 9.570 | 5,009 | -0.07(-0.73%) |
Dec 14, 2021 | 9.460 | 9.640 | 9.280 | 9.640 | 9,628 | +0.08(+0.84%) |
Dec 13, 2021 | 10.17 | 10.17 | 9.460 | 9.560 | 25,945 | -0.76(-7.36%) |
Dec 10, 2021 | 10.59 | 10.60 | 10.12 | 10.32 | 5,575 | -0.08(-0.77%) |
Dec 09, 2021 | 10.54 | 10.57 | 10.31 | 10.40 | 3,221 | +0.13(+1.27%) |
Dec 08, 2021 | 9.960 | 10.50 | 9.960 | 10.27 | 34,433 | +0.17(+1.68%) |
Dec 07, 2021 | 9.900 | 10.70 | 9.625 | 10.10 | 31,737 | +0.20(+2.02%) |
Dec 06, 2021 | 9.750 | 9.900 | 9.480 | 9.900 | 10,041 | +0.21(+2.16%) |
Dec 03, 2021 | 10.00 | 10.22 | 9.100 | 9.690 | 61,543 | -0.30(-2.96%) |
Dec 02, 2021 | 9.800 | 9.986 | 9.360 | 9.986 | 6,092 | +0.40(+4.13%) |
Dec 01, 2021 | 9.650 | 9.870 | 9.200 | 9.590 | 14,120 | +0.57(+6.32%) |
Nov 30, 2021 | 9.580 | 9.580 | 9.378 | 9.020 | 3,756 | -0.62(-6.43%) |
Nov 29, 2021 | 9.750 | 9.750 | 9.550 | 9.640 | 1,668 | -0.01(-0.10%) |
Nov 26, 2021 | 9.520 | 9.650 | 9.260 | 9.650 | 5,576 | +0.20(+2.08%) |
Nov 24, 2021 | 9.130 | 9.650 | 9.130 | 9.453 | 2,387 | +0.17(+1.87%) |
Nov 23, 2021 | 9.490 | 9.500 | 9.040 | 9.280 | 8,617 | -0.22(-2.32%) |
Nov 22, 2021 | 8.900 | 9.750 | 8.880 | 9.500 | 10,352 | +0.40(+4.40%) |
Nov 19, 2021 | 8.910 | 9.100 | 8.880 | 9.100 | 2,396 | -0.08(-0.87%) |
Nov 18, 2021 | 9.000 | 9.180 | 8.780 | 9.180 | 10,552 | +0.05(+0.55%) |
Nov 17, 2021 | 9.130 | 9.130 | 9.050 | 9.130 | 4,214 | +0.08(+0.88%) |
Nov 16, 2021 | 9.290 | 9.290 | 8.850 | 9.050 | 15,552 | -0.17(-1.84%) |
Nov 15, 2021 | 9.350 | 9.350 | 9.040 | 9.220 | 18,191 | -0.11(-1.18%) |
Nov 12, 2021 | 9.410 | 9.410 | 9.110 | 9.330 | 2,281 | -0.08(-0.85%) |
Nov 11, 2021 | 9.200 | 9.482 | 9.100 | 9.410 | 7,822 | +0.05(+0.50%) |
Nov 10, 2021 | 9.550 | 9.363 | 13,154 | -0.29(-2.97%) | ||
Nov 09, 2021 | 8.930 | 9.960 | 8.850 | 9.650 | 35,727 | +0.73(+8.18%) |
Nov 08, 2021 | 8.800 | 9.250 | 8.630 | 8.920 | 25,737 | +0.10(+1.13%) |
Nov 05, 2021 | 8.780 | 8.840 | 8.641 | 8.820 | 5,683 | +0.02(+0.23%) |
Nov 04, 2021 | 8.420 | 8.800 | 8.121 | 8.800 | 7,492 | +0.38(+4.54%) |
Nov 03, 2021 | 8.230 | 8.418 | 8.065 | 8.418 | 18,343 | -0.03(-0.38%) |
Nov 02, 2021 | 8.500 | 8.500 | 8.150 | 8.450 | 7,683 | +0.03(+0.37%) |