Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.410 | 3.520 | 3.345 | 3.450 | 704,535 | +0.10(+2.99%) |
Oct 28, 2022 | 3.190 | 3.360 | 3.110 | 3.350 | 194,575 | +0.18(+5.68%) |
Oct 27, 2022 | 3.350 | 3.350 | 3.110 | 3.170 | 369,014 | -0.11(-3.35%) |
Oct 26, 2022 | 3.340 | 3.440 | 3.270 | 3.280 | 188,867 | -0.04(-1.20%) |
Oct 25, 2022 | 3.090 | 3.420 | 3.090 | 3.320 | 544,815 | +0.20(+6.41%) |
Oct 24, 2022 | 3.190 | 3.190 | 3.030 | 3.120 | 508,776 | +0.02(+0.65%) |
Oct 21, 2022 | 3.140 | 3.160 | 3.010 | 3.100 | 247,189 | +0.00(+0.00%) |
Oct 20, 2022 | 3.110 | 3.240 | 3.000 | 3.100 | 248,819 | -0.02(-0.64%) |
Oct 19, 2022 | 3.320 | 3.550 | 3.075 | 3.120 | 363,006 | -0.23(-6.87%) |
Oct 18, 2022 | 3.510 | 3.610 | 3.340 | 3.350 | 183,122 | -0.13(-3.74%) |
Oct 17, 2022 | 3.420 | 3.490 | 3.330 | 3.480 | 187,162 | +0.15(+4.50%) |
Oct 14, 2022 | 3.590 | 3.590 | 3.300 | 3.330 | 200,356 | -0.25(-6.98%) |
Oct 13, 2022 | 3.420 | 3.620 | 3.370 | 3.580 | 187,475 | +0.12(+3.47%) |
Oct 12, 2022 | 3.420 | 3.580 | 3.300 | 3.460 | 346,402 | +0.08(+2.37%) |
Oct 11, 2022 | 3.510 | 3.570 | 3.360 | 3.380 | 357,989 | -0.09(-2.59%) |
Oct 10, 2022 | 3.620 | 3.660 | 3.450 | 3.470 | 157,847 | -0.10(-2.80%) |
Oct 07, 2022 | 3.720 | 3.720 | 3.520 | 3.570 | 187,787 | -0.01(-0.28%) |
Oct 06, 2022 | 3.630 | 3.695 | 3.540 | 3.580 | 214,214 | -0.04(-1.10%) |
Oct 05, 2022 | 3.800 | 3.800 | 3.620 | 3.620 | 173,104 | -0.18(-4.74%) |
Oct 04, 2022 | 3.750 | 3.880 | 3.750 | 3.800 | 507,255 | +0.11(+2.98%) |
Oct 03, 2022 | 3.970 | 3.970 | 3.670 | 3.690 | 412,560 | -0.15(-3.91%) |
Sep 30, 2022 | 3.980 | 4.070 | 3.830 | 3.840 | 287,578 | -0.17(-4.24%) |
Sep 29, 2022 | 4.210 | 4.260 | 3.845 | 4.010 | 331,816 | -0.29(-6.74%) |
Sep 28, 2022 | 4.100 | 4.330 | 4.030 | 4.300 | 275,063 | +0.19(+4.62%) |
Sep 27, 2022 | 4.300 | 4.340 | 4.010 | 4.110 | 283,074 | -0.19(-4.42%) |
Sep 26, 2022 | 4.370 | 4.458 | 4.240 | 4.300 | 155,130 | -0.06(-1.38%) |
Sep 23, 2022 | 4.690 | 4.690 | 4.290 | 4.360 | 254,657 | -0.39(-8.21%) |
Sep 22, 2022 | 4.820 | 4.860 | 4.735 | 4.750 | 245,553 | -0.07(-1.45%) |
Sep 21, 2022 | 4.770 | 4.970 | 4.720 | 4.820 | 245,717 | +0.08(+1.69%) |
Sep 20, 2022 | 4.610 | 4.835 | 4.610 | 4.740 | 270,844 | -0.05(-1.04%) |
Sep 19, 2022 | 4.680 | 4.800 | 4.645 | 4.790 | 186,617 | +0.06(+1.27%) |
Sep 16, 2022 | 4.510 | 4.770 | 4.475 | 4.730 | 597,944 | +0.21(+4.65%) |
Sep 15, 2022 | 4.560 | 4.720 | 4.500 | 4.520 | 194,778 | -0.09(-1.95%) |
Sep 14, 2022 | 4.760 | 4.760 | 4.560 | 4.610 | 196,895 | -0.15(-3.15%) |
Sep 13, 2022 | 4.860 | 4.980 | 4.720 | 4.760 | 227,436 | -0.22(-4.42%) |
Sep 12, 2022 | 5.100 | 5.100 | 4.960 | 4.980 | 210,158 | -0.07(-1.39%) |
Sep 09, 2022 | 4.960 | 5.070 | 4.900 | 5.050 | 154,941 | +0.11(+2.23%) |
Sep 08, 2022 | 5.000 | 5.090 | 4.880 | 4.940 | 246,753 | -0.08(-1.59%) |
Sep 07, 2022 | 4.750 | 5.080 | 4.650 | 5.020 | 453,206 | +0.30(+6.36%) |
Sep 06, 2022 | 5.020 | 5.120 | 4.545 | 4.720 | 1,250,836 | -0.32(-6.35%) |
Sep 02, 2022 | 5.010 | 5.140 | 4.830 | 5.040 | 400,539 | +0.03(+0.60%) |
Sep 01, 2022 | 5.150 | 5.150 | 4.920 | 5.010 | 279,594 | -0.10(-1.96%) |
Aug 31, 2022 | 5.070 | 5.190 | 5.010 | 5.110 | 227,750 | +0.04(+0.79%) |
Aug 30, 2022 | 5.230 | 5.230 | 4.960 | 5.070 | 265,588 | -0.18(-3.43%) |
Aug 29, 2022 | 5.390 | 5.420 | 5.220 | 5.250 | 225,275 | -0.21(-3.85%) |
Aug 26, 2022 | 5.610 | 5.690 | 5.420 | 5.460 | 184,914 | -0.17(-3.02%) |
Aug 25, 2022 | 5.850 | 5.850 | 5.610 | 5.630 | 114,144 | -0.07(-1.23%) |
Aug 24, 2022 | 5.810 | 5.860 | 5.640 | 5.700 | 149,565 | -0.16(-2.73%) |
Aug 23, 2022 | 5.900 | 5.960 | 5.840 | 5.860 | 220,386 | -0.05(-0.85%) |
Aug 22, 2022 | 5.990 | 6.110 | 5.820 | 5.910 | 171,794 | -0.14(-2.31%) |
Aug 19, 2022 | 5.980 | 6.080 | 5.900 | 6.050 | 275,378 | +0.00(+0.00%) |
Aug 18, 2022 | 6.300 | 6.305 | 6.040 | 6.050 | 106,211 | -0.26(-4.12%) |
Aug 17, 2022 | 6.140 | 6.410 | 6.140 | 6.310 | 304,170 | +0.00(+0.00%) |
Aug 16, 2022 | 6.270 | 6.310 | 6.200 | 6.310 | 175,898 | +0.06(+0.96%) |
Aug 15, 2022 | 6.280 | 6.300 | 6.230 | 6.250 | 241,936 | -0.12(-1.88%) |
Aug 12, 2022 | 6.560 | 6.740 | 6.320 | 6.370 | 390,319 | -0.23(-3.48%) |
Aug 11, 2022 | 6.350 | 6.660 | 6.310 | 6.600 | 188,948 | +0.31(+4.93%) |
Aug 10, 2022 | 6.350 | 6.400 | 6.230 | 6.290 | 157,093 | -0.06(-0.94%) |
Aug 09, 2022 | 6.150 | 6.410 | 5.854 | 6.350 | 369,734 | +0.41(+6.90%) |
Aug 08, 2022 | 5.640 | 6.060 | 5.530 | 5.940 | 693,433 | +0.36(+6.45%) |
Aug 05, 2022 | 5.590 | 5.700 | 5.550 | 5.580 | 294,593 | -0.04(-0.71%) |
Aug 04, 2022 | 5.510 | 5.730 | 5.500 | 5.620 | 339,594 | +0.10(+1.81%) |
Aug 03, 2022 | 5.510 | 5.630 | 5.487 | 5.520 | 456,436 | -0.01(-0.18%) |
Aug 02, 2022 | 5.430 | 5.615 | 5.420 | 5.530 | 454,775 | +0.06(+1.10%) |
Aug 01, 2022 | 5.320 | 5.520 | 5.300 | 5.470 | 259,547 | +0.09(+1.67%) |
Jul 29, 2022 | 5.540 | 5.630 | 5.360 | 5.380 | 299,781 | -0.15(-2.71%) |
Jul 28, 2022 | 5.550 | 5.620 | 5.370 | 5.530 | 144,113 | -0.06(-1.07%) |
Jul 27, 2022 | 5.650 | 5.810 | 5.510 | 5.590 | 134,901 | -0.01(-0.18%) |
Jul 26, 2022 | 5.670 | 5.690 | 5.550 | 5.600 | 137,470 | -0.08(-1.41%) |
Jul 25, 2022 | 5.740 | 5.790 | 5.580 | 5.680 | 137,745 | -0.03(-0.53%) |
Jul 22, 2022 | 5.930 | 5.935 | 5.690 | 5.710 | 120,227 | -0.27(-4.52%) |
Jul 21, 2022 | 6.050 | 6.090 | 5.930 | 5.980 | 171,682 | -0.08(-1.32%) |
Jul 20, 2022 | 5.980 | 6.170 | 5.980 | 6.060 | 314,221 | +0.10(+1.68%) |
Jul 19, 2022 | 5.980 | 6.060 | 5.820 | 5.960 | 67,801 | +0.06(+1.02%) |
Jul 18, 2022 | 5.940 | 6.180 | 5.880 | 5.900 | 191,351 | -0.03(-0.51%) |
Jul 15, 2022 | 5.770 | 5.935 | 5.650 | 5.930 | 145,132 | +0.25(+4.40%) |
Jul 14, 2022 | 5.650 | 5.700 | 5.595 | 5.680 | 81,577 | -0.04(-0.70%) |
Jul 13, 2022 | 5.580 | 5.770 | 5.570 | 5.720 | 138,328 | +0.07(+1.24%) |
Jul 12, 2022 | 5.810 | 5.880 | 5.640 | 5.650 | 132,829 | -0.21(-3.58%) |
Jul 11, 2022 | 6.000 | 6.050 | 5.850 | 5.860 | 142,430 | -0.20(-3.30%) |
Jul 08, 2022 | 5.990 | 6.185 | 5.990 | 6.060 | 86,497 | -0.01(-0.16%) |
Jul 07, 2022 | 6.100 | 6.220 | 6.040 | 6.070 | 133,075 | +0.01(+0.17%) |
Jul 06, 2022 | 6.300 | 6.360 | 6.060 | 6.060 | 87,184 | -0.25(-3.96%) |
Jul 05, 2022 | 6.190 | 6.340 | 6.070 | 6.310 | 206,480 | +0.03(+0.48%) |
Jul 01, 2022 | 6.160 | 6.350 | 6.160 | 6.280 | 186,055 | +0.08(+1.29%) |
Jun 30, 2022 | 6.020 | 6.210 | 5.940 | 6.200 | 201,999 | +0.11(+1.81%) |
Jun 29, 2022 | 6.220 | 6.280 | 6.060 | 6.090 | 146,637 | -0.08(-1.30%) |
Jun 28, 2022 | 6.490 | 6.670 | 6.125 | 6.170 | 102,729 | -0.31(-4.78%) |
Jun 27, 2022 | 6.560 | 6.650 | 6.420 | 6.480 | 173,547 | -0.02(-0.31%) |
Jun 24, 2022 | 6.290 | 6.630 | 6.290 | 6.500 | 532,921 | +0.27(+4.33%) |
Jun 23, 2022 | 6.230 | 6.320 | 6.220 | 6.230 | 123,340 | +0.03(+0.48%) |
Jun 22, 2022 | 6.310 | 6.490 | 6.120 | 6.200 | 200,070 | -0.13(-2.05%) |
Jun 21, 2022 | 6.230 | 6.450 | 6.200 | 6.330 | 199,778 | +0.14(+2.26%) |
Jun 17, 2022 | 6.260 | 6.300 | 6.040 | 6.190 | 214,939 | -0.04(-0.64%) |
Jun 16, 2022 | 6.420 | 6.420 | 6.160 | 6.230 | 231,541 | -0.36(-5.46%) |
Jun 15, 2022 | 6.570 | 6.700 | 6.490 | 6.590 | 170,825 | +0.06(+0.92%) |
Jun 14, 2022 | 6.470 | 6.565 | 6.350 | 6.530 | 138,477 | +0.05(+0.77%) |
Jun 13, 2022 | 6.700 | 6.760 | 6.460 | 6.480 | 172,941 | -0.40(-5.81%) |
Jun 10, 2022 | 6.990 | 6.990 | 6.800 | 6.880 | 129,850 | -0.08(-1.15%) |
Jun 09, 2022 | 6.930 | 7.020 | 6.820 | 6.960 | 96,671 | +0.00(+0.00%) |
Jun 08, 2022 | 7.030 | 7.180 | 6.910 | 6.960 | 87,187 | -0.11(-1.56%) |
Jun 07, 2022 | 6.990 | 7.090 | 6.930 | 7.070 | 68,875 | +0.00(+0.00%) |
Jun 06, 2022 | 7.040 | 7.089 | 6.960 | 7.070 | 115,767 | +0.08(+1.14%) |
Jun 03, 2022 | 7.140 | 7.180 | 6.920 | 6.990 | 146,990 | -0.16(-2.24%) |
Jun 02, 2022 | 7.190 | 7.375 | 7.120 | 7.150 | 130,465 | -0.10(-1.38%) |
Jun 01, 2022 | 6.930 | 7.340 | 6.900 | 7.250 | 300,191 | +0.41(+5.99%) |
May 31, 2022 | 6.880 | 6.960 | 6.775 | 6.840 | 98,876 | -0.04(-0.58%) |
May 27, 2022 | 6.870 | 6.995 | 6.720 | 6.880 | 165,920 | +0.05(+0.73%) |
May 26, 2022 | 6.740 | 6.950 | 6.630 | 6.830 | 130,591 | +0.12(+1.79%) |
May 25, 2022 | 6.380 | 6.720 | 6.350 | 6.710 | 153,226 | +0.30(+4.68%) |
May 24, 2022 | 6.540 | 6.680 | 6.370 | 6.410 | 132,870 | -0.24(-3.61%) |
May 23, 2022 | 6.720 | 6.810 | 6.610 | 6.650 | 126,735 | -0.02(-0.30%) |
May 20, 2022 | 6.580 | 6.720 | 6.390 | 6.670 | 197,156 | +0.16(+2.46%) |
May 19, 2022 | 6.250 | 6.530 | 6.200 | 6.510 | 265,598 | +0.23(+3.66%) |
May 18, 2022 | 6.710 | 6.715 | 6.200 | 6.280 | 320,802 | -0.49(-7.24%) |
May 17, 2022 | 6.670 | 6.950 | 6.490 | 6.770 | 236,279 | +0.22(+3.36%) |
May 16, 2022 | 6.550 | 6.710 | 6.400 | 6.550 | 175,236 | -0.07(-1.06%) |
May 13, 2022 | 6.460 | 6.720 | 6.400 | 6.620 | 251,939 | +0.25(+3.92%) |
May 12, 2022 | 6.320 | 6.604 | 6.200 | 6.370 | 237,853 | +0.02(+0.31%) |
May 11, 2022 | 6.460 | 6.650 | 6.275 | 6.350 | 166,346 | -0.13(-2.01%) |
May 10, 2022 | 6.470 | 6.700 | 6.030 | 6.480 | 307,649 | +0.22(+3.51%) |
May 09, 2022 | 6.270 | 6.430 | 6.200 | 6.260 | 356,273 | -0.07(-1.11%) |
May 06, 2022 | 6.660 | 6.740 | 6.320 | 6.330 | 171,630 | -0.31(-4.67%) |
May 05, 2022 | 6.790 | 6.850 | 6.550 | 6.640 | 214,943 | -0.25(-3.63%) |
May 04, 2022 | 7.100 | 7.160 | 6.620 | 6.890 | 216,988 | -0.24(-3.37%) |
May 03, 2022 | 7.020 | 7.130 | 6.980 | 7.130 | 217,581 | +0.10(+1.42%) |
May 02, 2022 | 6.920 | 7.040 | 6.800 | 7.030 | 222,539 | +0.12(+1.74%) |
Apr 29, 2022 | 6.950 | 7.080 | 6.820 | 6.910 | 225,600 | -0.02(-0.29%) |
Apr 28, 2022 | 6.990 | 6.990 | 6.650 | 6.930 | 168,207 | +0.04(+0.58%) |
Apr 27, 2022 | 6.910 | 6.990 | 6.820 | 6.890 | 174,369 | -0.01(-0.14%) |
Apr 26, 2022 | 7.170 | 7.249 | 6.840 | 6.900 | 189,734 | -0.35(-4.83%) |
Apr 25, 2022 | 7.090 | 7.380 | 6.980 | 7.250 | 313,645 | +0.11(+1.54%) |
Apr 22, 2022 | 7.240 | 7.260 | 7.080 | 7.140 | 95,121 | -0.12(-1.65%) |
Apr 21, 2022 | 7.540 | 7.710 | 7.240 | 7.260 | 137,358 | -0.21(-2.81%) |
Apr 20, 2022 | 7.820 | 7.880 | 7.375 | 7.470 | 137,792 | -0.30(-3.86%) |
Apr 19, 2022 | 7.510 | 7.920 | 7.500 | 7.770 | 267,695 | +0.27(+3.60%) |
Apr 18, 2022 | 7.530 | 7.610 | 7.370 | 7.500 | 219,221 | -0.04(-0.53%) |
Apr 14, 2022 | 7.460 | 7.620 | 7.360 | 7.540 | 244,778 | +0.08(+1.07%) |
Apr 13, 2022 | 7.410 | 7.480 | 7.340 | 7.460 | 218,776 | +0.06(+0.81%) |
Apr 12, 2022 | 7.370 | 7.630 | 7.190 | 7.400 | 326,233 | +0.09(+1.23%) |
Apr 11, 2022 | 7.010 | 7.320 | 6.920 | 7.310 | 277,059 | +0.26(+3.69%) |
Apr 08, 2022 | 7.220 | 7.220 | 7.000 | 7.050 | 142,898 | -0.19(-2.62%) |
Apr 07, 2022 | 7.010 | 7.310 | 6.910 | 7.240 | 347,898 | +0.22(+3.13%) |
Apr 06, 2022 | 6.900 | 7.090 | 6.710 | 7.020 | 812,451 | +0.14(+2.03%) |
Apr 05, 2022 | 7.180 | 7.200 | 6.880 | 6.880 | 189,500 | -0.33(-4.58%) |
Apr 04, 2022 | 7.290 | 7.290 | 7.086 | 7.210 | 136,803 | -0.06(-0.83%) |
Apr 01, 2022 | 7.220 | 7.280 | 7.058 | 7.270 | 124,291 | +0.11(+1.54%) |
Mar 31, 2022 | 7.390 | 7.450 | 7.040 | 7.160 | 231,074 | -0.23(-3.11%) |
Mar 30, 2022 | 7.460 | 7.660 | 7.350 | 7.390 | 288,334 | -0.05(-0.67%) |
Mar 29, 2022 | 7.330 | 7.694 | 7.330 | 7.440 | 217,823 | +0.14(+1.92%) |
Mar 28, 2022 | 7.450 | 7.580 | 7.170 | 7.300 | 305,506 | -0.16(-2.14%) |
Mar 25, 2022 | 7.220 | 7.560 | 7.100 | 7.460 | 259,696 | +0.22(+3.04%) |
Mar 24, 2022 | 7.300 | 7.420 | 7.080 | 7.240 | 1,623,370 | +0.02(+0.28%) |
Mar 23, 2022 | 7.150 | 7.290 | 7.000 | 7.220 | 423,428 | +0.10(+1.40%) |
Mar 22, 2022 | 7.080 | 7.359 | 7.020 | 7.120 | 162,297 | +0.07(+0.99%) |
Mar 21, 2022 | 7.390 | 7.590 | 6.960 | 7.050 | 416,749 | -0.34(-4.60%) |
Mar 18, 2022 | 7.320 | 7.510 | 7.280 | 7.390 | 388,282 | -0.01(-0.14%) |
Mar 17, 2022 | 7.060 | 7.480 | 6.980 | 7.400 | 664,300 | +0.34(+4.82%) |
Mar 16, 2022 | 6.800 | 7.080 | 6.710 | 7.060 | 854,192 | +0.37(+5.53%) |
Mar 15, 2022 | 7.110 | 7.140 | 6.635 | 6.690 | 689,297 | -0.45(-6.37%) |
Mar 14, 2022 | 7.250 | 8.280 | 7.070 | 7.145 | 1,175,356 | -1.57(-17.97%) |
Mar 11, 2022 | 9.050 | 9.090 | 8.700 | 8.710 | 182,725 | -0.33(-3.65%) |
Mar 10, 2022 | 8.940 | 9.070 | 8.780 | 9.040 | 170,535 | -0.07(-0.77%) |
Mar 09, 2022 | 8.790 | 9.170 | 8.790 | 9.110 | 167,581 | +0.35(+4.00%) |
Mar 08, 2022 | 8.900 | 9.160 | 8.610 | 8.760 | 332,966 | -0.11(-1.24%) |
Mar 07, 2022 | 9.120 | 9.120 | 8.840 | 8.870 | 151,219 | -0.20(-2.21%) |
Mar 04, 2022 | 8.890 | 9.080 | 8.778 | 9.070 | 230,804 | +0.08(+0.89%) |
Mar 03, 2022 | 9.280 | 9.285 | 8.950 | 8.990 | 85,757 | -0.26(-2.81%) |
Mar 02, 2022 | 9.150 | 9.420 | 9.130 | 9.250 | 176,819 | +0.15(+1.65%) |
Mar 01, 2022 | 9.470 | 9.530 | 9.040 | 9.100 | 174,297 | -0.39(-4.11%) |
Feb 28, 2022 | 9.180 | 9.540 | 9.170 | 9.490 | 167,395 | +0.21(+2.26%) |
Feb 25, 2022 | 9.210 | 9.310 | 9.100 | 9.280 | 112,209 | +0.12(+1.31%) |
Feb 24, 2022 | 8.730 | 9.180 | 8.431 | 9.160 | 191,799 | +0.23(+2.58%) |
Feb 23, 2022 | 9.060 | 9.076 | 8.910 | 8.930 | 137,377 | -0.11(-1.22%) |
Feb 22, 2022 | 9.120 | 9.485 | 8.920 | 9.040 | 361,863 | -0.18(-1.95%) |
Feb 18, 2022 | 9.220 | 0 | -0.08(-0.86%) | |||
Feb 17, 2022 | 9.570 | 9.579 | 9.300 | 9.300 | 115,346 | -0.28(-2.92%) |
Feb 16, 2022 | 9.620 | 9.890 | 9.485 | 9.580 | 139,205 | -0.05(-0.52%) |
Feb 15, 2022 | 9.300 | 9.720 | 9.300 | 9.630 | 430,868 | +0.42(+4.56%) |
Feb 14, 2022 | 9.190 | 9.260 | 9.102 | 9.210 | 254,132 | +0.04(+0.44%) |
Feb 11, 2022 | 9.210 | 9.360 | 9.110 | 9.170 | 198,267 | -0.03(-0.33%) |
Feb 10, 2022 | 9.180 | 9.280 | 9.000 | 9.200 | 292,396 | -0.03(-0.33%) |
Feb 09, 2022 | 9.280 | 9.360 | 9.220 | 9.230 | 170,466 | -0.05(-0.54%) |
Feb 08, 2022 | 9.120 | 9.330 | 9.075 | 9.280 | 158,885 | +0.18(+1.98%) |
Feb 07, 2022 | 9.120 | 9.320 | 9.060 | 9.100 | 133,288 | -0.05(-0.55%) |
Feb 04, 2022 | 9.120 | 9.160 | 8.890 | 9.150 | 163,976 | -0.03(-0.33%) |
Feb 03, 2022 | 9.060 | 9.290 | 9.180 | 232,836 | +0.03(+0.33%) | |
Feb 02, 2022 | 9.650 | 9.700 | 9.130 | 9.150 | 224,487 | -0.50(-5.18%) |
Feb 01, 2022 | 9.470 | 9.770 | 9.375 | 9.650 | 394,590 | +0.17(+1.79%) |
Jan 31, 2022 | 9.080 | 9.490 | 9.480 | 253,162 | +0.35(+3.83%) | |
Jan 28, 2022 | 9.170 | 9.170 | 8.870 | 9.130 | 192,216 | -0.04(-0.44%) |
Jan 27, 2022 | 9.380 | 9.486 | 9.100 | 9.170 | 228,528 | -0.16(-1.71%) |
Jan 26, 2022 | 9.510 | 9.660 | 9.200 | 9.330 | 444,155 | -0.15(-1.58%) |
Jan 25, 2022 | 9.460 | 9.560 | 9.300 | 9.480 | 127,073 | -0.08(-0.84%) |
Jan 24, 2022 | 9.500 | 9.645 | 9.270 | 9.560 | 323,784 | -0.04(-0.42%) |
Jan 21, 2022 | 9.660 | 10.05 | 9.600 | 9.600 | 334,836 | -0.16(-1.59%) |
Jan 20, 2022 | 9.700 | 9.879 | 9.630 | 9.755 | 197,963 | +0.04(+0.36%) |
Jan 19, 2022 | 9.960 | 10.16 | 9.590 | 9.720 | 247,300 | -0.24(-2.46%) |
Jan 18, 2022 | 9.970 | 10.00 | 9.690 | 9.965 | 406,360 | -0.04(-0.45%) |
Jan 14, 2022 | 10.01 | 0 | +0.10(+1.01%) | |||
Jan 13, 2022 | 9.830 | 9.960 | 9.770 | 9.910 | 241,934 | +0.07(+0.71%) |
Jan 12, 2022 | 10.01 | 10.03 | 9.660 | 9.840 | 255,065 | -0.11(-1.11%) |
Jan 11, 2022 | 9.970 | 9.970 | 9.720 | 9.950 | 344,093 | +0.02(+0.20%) |
Jan 10, 2022 | 10.08 | 10.12 | 9.650 | 9.930 | 349,167 | -0.17(-1.68%) |
Jan 07, 2022 | 10.22 | 10.25 | 9.980 | 10.10 | 248,096 | -0.17(-1.66%) |
Jan 06, 2022 | 10.31 | 10.46 | 10.21 | 10.27 | 129,728 | -0.07(-0.68%) |
Jan 05, 2022 | 10.74 | 10.81 | 10.32 | 10.34 | 121,792 | -0.41(-3.81%) |
Jan 04, 2022 | 10.79 | 10.87 | 10.61 | 10.75 | 167,619 | -0.06(-0.56%) |
Jan 03, 2022 | 10.71 | 10.96 | 10.51 | 10.81 | 183,086 | +0.07(+0.65%) |
Dec 31, 2021 | 10.64 | 10.76 | 10.51 | 10.74 | 114,876 | +0.06(+0.56%) |
Dec 30, 2021 | 10.61 | 10.82 | 10.59 | 10.68 | 94,617 | +0.01(+0.09%) |
Dec 29, 2021 | 10.66 | 10.79 | 10.51 | 10.67 | 170,613 | +0.02(+0.19%) |
Dec 28, 2021 | 10.01 | 10.71 | 10.01 | 10.65 | 90,784 | +0.03(+0.28%) |
Dec 27, 2021 | 10.47 | 10.63 | 10.33 | 10.62 | 249,281 | +0.13(+1.24%) |
Dec 23, 2021 | 10.54 | 10.63 | 10.40 | 10.49 | 102,843 | -0.04(-0.38%) |
Dec 22, 2021 | 10.36 | 10.61 | 10.20 | 10.53 | 216,085 | +0.13(+1.25%) |
Dec 21, 2021 | 10.44 | 10.58 | 10.17 | 10.40 | 238,160 | +0.09(+0.87%) |
Dec 20, 2021 | 10.50 | 10.50 | 10.03 | 10.31 | 304,119 | -0.35(-3.28%) |
Dec 17, 2021 | 10.58 | 10.78 | 10.48 | 10.66 | 310,514 | -0.03(-0.28%) |
Dec 16, 2021 | 10.82 | 10.93 | 10.56 | 10.69 | 266,798 | -0.05(-0.47%) |
Dec 15, 2021 | 10.92 | 10.92 | 10.57 | 10.74 | 280,049 | +0.13(+1.23%) |
Dec 14, 2021 | 10.71 | 10.82 | 10.50 | 10.61 | 157,752 | -0.08(-0.75%) |
Dec 13, 2021 | 10.68 | 10.75 | 10.63 | 10.69 | 149,001 | -0.02(-0.19%) |
Dec 10, 2021 | 10.86 | 10.86 | 10.64 | 10.71 | 118,379 | -0.08(-0.74%) |
Dec 09, 2021 | 10.69 | 10.86 | 10.56 | 10.79 | 215,557 | -0.03(-0.28%) |
Dec 08, 2021 | 11.00 | 11.00 | 10.79 | 10.82 | 88,252 | -0.11(-1.01%) |
Dec 07, 2021 | 10.58 | 10.97 | 10.52 | 10.93 | 280,520 | +0.44(+4.19%) |
Dec 06, 2021 | 10.43 | 10.71 | 10.29 | 10.49 | 165,801 | +0.07(+0.67%) |
Dec 03, 2021 | 10.54 | 10.72 | 10.35 | 10.42 | 141,805 | -0.08(-0.76%) |
Dec 02, 2021 | 10.46 | 10.59 | 10.31 | 10.50 | 300,322 | +0.12(+1.16%) |
Dec 01, 2021 | 10.80 | 10.92 | 10.38 | 10.38 | 189,852 | -0.18(-1.70%) |
Nov 30, 2021 | 10.72 | 10.72 | 10.25 | 10.56 | 1,033,603 | -0.25(-2.31%) |
Nov 29, 2021 | 11.28 | 11.30 | 10.76 | 10.81 | 229,717 | -0.47(-4.17%) |
Nov 26, 2021 | 11.57 | 11.72 | 11.21 | 11.28 | 200,426 | -0.49(-4.16%) |
Nov 24, 2021 | 11.93 | 12.03 | 11.74 | 11.77 | 154,398 | -0.28(-2.32%) |
Nov 23, 2021 | 11.94 | 12.21 | 11.94 | 12.05 | 302,685 | -0.20(-1.63%) |
Nov 22, 2021 | 12.26 | 12.42 | 12.21 | 12.25 | 174,806 | -0.02(-0.16%) |
Nov 19, 2021 | 12.20 | 12.37 | 11.96 | 12.27 | 176,502 | -0.02(-0.16%) |
Nov 18, 2021 | 12.29 | 12.33 | 12.23 | 12.29 | 145,465 | +0.04(+0.33%) |
Nov 17, 2021 | 12.22 | 12.30 | 12.15 | 12.25 | 101,820 | +0.07(+0.57%) |
Nov 16, 2021 | 12.37 | 12.37 | 12.10 | 12.18 | 122,476 | -0.26(-2.09%) |
Nov 15, 2021 | 12.37 | 12.50 | 12.24 | 12.44 | 106,637 | -0.03(-0.24%) |
Nov 12, 2021 | 12.25 | 12.59 | 12.19 | 12.47 | 178,467 | +0.25(+2.05%) |
Nov 11, 2021 | 12.20 | 12.31 | 12.15 | 12.22 | 113,253 | -0.04(-0.33%) |
Nov 10, 2021 | 12.20 | 12.26 | 172,940 | +0.14(+1.16%) | ||
Nov 09, 2021 | 11.53 | 12.50 | 11.53 | 12.12 | 284,127 | -0.51(-4.04%) |
Nov 08, 2021 | 12.52 | 12.69 | 12.20 | 12.63 | 279,516 | +0.22(+1.77%) |
Nov 05, 2021 | 12.19 | 12.42 | 12.07 | 12.41 | 185,964 | +0.28(+2.31%) |
Nov 04, 2021 | 12.41 | 12.52 | 12.10 | 12.13 | 84,553 | -0.33(-2.65%) |
Nov 03, 2021 | 12.05 | 12.58 | 12.05 | 12.46 | 216,599 | +0.38(+3.15%) |
Nov 02, 2021 | 12.22 | 12.25 | 12.00 | 12.08 | 54,176 | -0.17(-1.39%) |