Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.750 | 3.850 | 3.580 | 3.580 | 812,574 | -0.23(-6.04%) |
Dec 29, 2022 | 3.720 | 3.850 | 3.680 | 3.810 | 571,889 | +0.15(+4.10%) |
Dec 28, 2022 | 3.680 | 3.820 | 3.640 | 3.660 | 1,009,803 | +0.00(+0.00%) |
Dec 27, 2022 | 3.800 | 3.800 | 3.500 | 3.660 | 1,268,777 | -0.14(-3.68%) |
Dec 23, 2022 | 3.690 | 3.830 | 3.690 | 3.800 | 168,675 | +0.10(+2.70%) |
Dec 22, 2022 | 3.690 | 3.850 | 3.650 | 3.700 | 250,451 | -0.06(-1.60%) |
Dec 21, 2022 | 3.850 | 3.940 | 3.730 | 3.760 | 417,858 | +0.00(+0.00%) |
Dec 20, 2022 | 3.730 | 3.840 | 3.710 | 3.760 | 279,055 | -0.01(-0.27%) |
Dec 19, 2022 | 3.890 | 3.975 | 3.750 | 3.770 | 347,641 | -0.13(-3.33%) |
Dec 16, 2022 | 3.990 | 4.000 | 3.820 | 3.900 | 1,594,177 | -0.14(-3.47%) |
Dec 15, 2022 | 4.210 | 4.330 | 4.015 | 4.040 | 274,037 | -0.26(-6.05%) |
Dec 14, 2022 | 4.370 | 4.450 | 4.250 | 4.300 | 305,006 | -0.07(-1.60%) |
Dec 13, 2022 | 4.380 | 4.510 | 4.252 | 4.370 | 517,644 | +0.13(+3.07%) |
Dec 12, 2022 | 4.050 | 4.365 | 4.050 | 4.240 | 450,637 | +0.22(+5.47%) |
Dec 09, 2022 | 4.080 | 4.160 | 4.010 | 4.020 | 261,675 | -0.07(-1.71%) |
Dec 08, 2022 | 4.070 | 4.170 | 4.000 | 4.090 | 339,997 | +0.08(+2.00%) |
Dec 07, 2022 | 4.180 | 4.245 | 3.996 | 4.010 | 327,592 | -0.19(-4.52%) |
Dec 06, 2022 | 4.280 | 4.322 | 4.140 | 4.200 | 364,892 | -0.11(-2.55%) |
Dec 05, 2022 | 4.530 | 4.530 | 4.250 | 4.310 | 248,762 | -0.24(-5.27%) |
Dec 02, 2022 | 4.500 | 4.610 | 4.440 | 4.550 | 225,201 | -0.04(-0.87%) |
Dec 01, 2022 | 4.680 | 4.920 | 4.530 | 4.590 | 261,413 | -0.03(-0.65%) |
Nov 30, 2022 | 4.510 | 4.690 | 4.400 | 4.620 | 441,070 | +0.11(+2.44%) |
Nov 29, 2022 | 4.550 | 4.550 | 4.410 | 4.510 | 297,619 | -0.07(-1.53%) |
Nov 28, 2022 | 4.640 | 4.745 | 4.560 | 4.580 | 240,928 | -0.09(-1.93%) |
Nov 25, 2022 | 4.560 | 4.710 | 4.514 | 4.670 | 69,057 | +0.12(+2.64%) |
Nov 23, 2022 | 4.620 | 4.700 | 4.480 | 4.550 | 222,662 | -0.07(-1.52%) |
Nov 22, 2022 | 4.650 | 4.735 | 4.545 | 4.620 | 311,475 | -0.03(-0.65%) |
Nov 21, 2022 | 4.690 | 4.790 | 4.570 | 4.650 | 255,484 | -0.07(-1.48%) |
Nov 18, 2022 | 4.890 | 4.890 | 4.690 | 4.720 | 296,186 | -0.03(-0.63%) |
Nov 17, 2022 | 4.760 | 5.230 | 4.620 | 4.750 | 243,658 | -0.09(-1.86%) |
Nov 16, 2022 | 4.930 | 5.100 | 4.690 | 4.840 | 408,598 | -0.14(-2.81%) |
Nov 15, 2022 | 4.970 | 5.085 | 4.860 | 4.980 | 302,850 | +0.08(+1.63%) |
Nov 14, 2022 | 5.110 | 5.210 | 4.880 | 4.900 | 205,097 | -0.29(-5.59%) |
Nov 11, 2022 | 5.230 | 5.445 | 5.165 | 5.190 | 326,800 | -0.06(-1.14%) |
Nov 10, 2022 | 4.990 | 5.270 | 4.970 | 5.250 | 316,346 | +0.50(+10.53%) |
Nov 09, 2022 | 4.820 | 4.850 | 4.710 | 4.750 | 168,980 | -0.10(-2.06%) |
Nov 08, 2022 | 4.850 | 5.005 | 4.770 | 4.850 | 233,775 | +0.00(+0.00%) |
Nov 07, 2022 | 4.890 | 4.980 | 4.800 | 4.850 | 318,448 | -0.03(-0.61%) |
Nov 04, 2022 | 4.950 | 4.955 | 4.745 | 4.880 | 206,927 | +0.02(+0.41%) |
Nov 03, 2022 | 4.970 | 5.060 | 4.830 | 4.860 | 203,442 | -0.21(-4.14%) |
Nov 02, 2022 | 5.310 | 5.010 | 5.070 | 313,498 | -0.28(-5.23%) | |
Nov 01, 2022 | 5.280 | 5.550 | 5.150 | 5.350 | 306,190 | +0.18(+3.48%) |
Oct 31, 2022 | 5.030 | 5.170 | 4.940 | 5.170 | 303,797 | +0.14(+2.78%) |
Oct 28, 2022 | 4.680 | 5.050 | 4.590 | 5.030 | 215,505 | +0.37(+7.94%) |
Oct 27, 2022 | 4.640 | 4.830 | 4.530 | 4.660 | 209,438 | +0.02(+0.43%) |
Oct 26, 2022 | 4.590 | 4.720 | 4.560 | 4.640 | 166,756 | +0.08(+1.75%) |
Oct 25, 2022 | 4.310 | 4.600 | 4.310 | 4.560 | 718,060 | +0.26(+6.05%) |
Oct 24, 2022 | 4.230 | 4.310 | 4.130 | 4.300 | 244,963 | +0.08(+1.90%) |
Oct 21, 2022 | 4.190 | 4.250 | 4.110 | 4.220 | 191,678 | +0.08(+1.93%) |
Oct 20, 2022 | 4.230 | 4.355 | 4.120 | 4.140 | 193,124 | -0.10(-2.36%) |
Oct 19, 2022 | 4.280 | 4.320 | 4.180 | 4.240 | 197,077 | -0.10(-2.30%) |
Oct 18, 2022 | 4.450 | 4.550 | 4.292 | 4.340 | 281,051 | +0.00(+0.00%) |
Oct 17, 2022 | 4.190 | 4.460 | 4.190 | 4.340 | 435,269 | +0.13(+3.09%) |
Oct 14, 2022 | 4.370 | 4.400 | 4.170 | 4.210 | 190,931 | -0.12(-2.77%) |
Oct 13, 2022 | 4.130 | 4.350 | 4.090 | 4.330 | 230,815 | +0.09(+2.12%) |
Oct 12, 2022 | 4.330 | 4.330 | 4.155 | 4.240 | 171,325 | -0.10(-2.30%) |
Oct 11, 2022 | 4.370 | 4.435 | 4.290 | 4.340 | 230,595 | -0.05(-1.14%) |
Oct 10, 2022 | 4.400 | 4.410 | 4.340 | 4.390 | 188,282 | -0.02(-0.45%) |
Oct 07, 2022 | 4.490 | 4.490 | 4.325 | 4.410 | 301,266 | -0.12(-2.65%) |
Oct 06, 2022 | 4.570 | 4.630 | 4.430 | 4.530 | 210,352 | -0.09(-1.95%) |
Oct 05, 2022 | 4.640 | 4.745 | 4.380 | 4.620 | 232,535 | -0.15(-3.14%) |
Oct 04, 2022 | 4.560 | 4.840 | 4.560 | 4.770 | 387,961 | +0.34(+7.67%) |
Oct 03, 2022 | 4.300 | 4.460 | 4.100 | 4.430 | 430,263 | +0.27(+6.49%) |
Sep 30, 2022 | 4.220 | 4.300 | 4.150 | 4.160 | 485,969 | -0.06(-1.42%) |
Sep 29, 2022 | 4.440 | 4.470 | 4.190 | 4.220 | 439,363 | -0.30(-6.64%) |
Sep 28, 2022 | 4.550 | 4.600 | 4.480 | 4.520 | 661,277 | +0.03(+0.67%) |
Sep 27, 2022 | 4.610 | 4.650 | 4.400 | 4.490 | 370,207 | -0.09(-1.97%) |
Sep 26, 2022 | 4.920 | 4.950 | 4.550 | 4.580 | 469,423 | -0.37(-7.47%) |
Sep 23, 2022 | 5.010 | 5.030 | 4.900 | 4.950 | 268,693 | -0.14(-2.75%) |
Sep 22, 2022 | 5.200 | 5.200 | 4.960 | 5.090 | 390,414 | -0.07(-1.36%) |
Sep 21, 2022 | 5.320 | 5.350 | 5.130 | 5.160 | 318,583 | -0.14(-2.64%) |
Sep 20, 2022 | 5.320 | 5.370 | 5.210 | 5.300 | 299,867 | -0.11(-2.03%) |
Sep 19, 2022 | 5.610 | 5.655 | 5.375 | 5.410 | 255,989 | -0.23(-4.08%) |
Sep 16, 2022 | 5.460 | 5.670 | 5.350 | 5.640 | 753,723 | +0.17(+3.11%) |
Sep 15, 2022 | 5.500 | 5.640 | 5.380 | 5.470 | 785,114 | -0.11(-1.97%) |
Sep 14, 2022 | 5.590 | 5.590 | 5.460 | 5.580 | 264,335 | -0.02(-0.36%) |
Sep 13, 2022 | 5.790 | 5.810 | 5.490 | 5.600 | 364,513 | -0.37(-6.20%) |
Sep 12, 2022 | 5.970 | 6.110 | 5.900 | 5.970 | 173,214 | +0.08(+1.36%) |
Sep 09, 2022 | 5.710 | 5.940 | 5.694 | 5.890 | 307,170 | +0.21(+3.70%) |
Sep 08, 2022 | 5.920 | 5.920 | 5.610 | 5.680 | 307,115 | -0.28(-4.70%) |
Sep 07, 2022 | 5.760 | 5.960 | 5.760 | 5.960 | 162,215 | +0.14(+2.41%) |
Sep 06, 2022 | 5.790 | 5.860 | 5.495 | 5.820 | 278,406 | +0.08(+1.39%) |
Sep 02, 2022 | 5.720 | 5.770 | 5.520 | 5.740 | 296,796 | +0.07(+1.23%) |
Sep 01, 2022 | 5.700 | 5.710 | 5.600 | 5.670 | 200,327 | -0.07(-1.22%) |
Aug 31, 2022 | 5.780 | 5.780 | 5.610 | 5.740 | 719,234 | -0.03(-0.52%) |
Aug 30, 2022 | 5.990 | 5.990 | 5.730 | 5.770 | 164,822 | -0.22(-3.67%) |
Aug 29, 2022 | 6.080 | 6.170 | 5.960 | 5.990 | 304,219 | -0.17(-2.76%) |
Aug 26, 2022 | 6.250 | 6.320 | 6.020 | 6.160 | 222,114 | -0.13(-2.07%) |
Aug 25, 2022 | 6.060 | 6.300 | 6.020 | 6.290 | 241,475 | +0.25(+4.14%) |
Aug 24, 2022 | 5.950 | 6.040 | 5.810 | 6.040 | 174,329 | +0.06(+1.00%) |
Aug 23, 2022 | 6.050 | 6.054 | 5.950 | 5.980 | 275,100 | -0.10(-1.64%) |
Aug 22, 2022 | 6.190 | 6.200 | 6.070 | 6.080 | 184,960 | -0.17(-2.72%) |
Aug 19, 2022 | 6.250 | 6.270 | 6.150 | 6.250 | 242,959 | -0.07(-1.11%) |
Aug 18, 2022 | 6.350 | 6.390 | 6.180 | 6.320 | 144,762 | -0.08(-1.25%) |
Aug 17, 2022 | 6.640 | 6.780 | 6.350 | 6.400 | 281,652 | -0.37(-5.47%) |
Aug 16, 2022 | 6.910 | 7.010 | 6.770 | 6.770 | 238,267 | -0.15(-2.17%) |
Aug 15, 2022 | 6.820 | 6.940 | 6.670 | 6.920 | 226,358 | +0.08(+1.17%) |
Aug 12, 2022 | 6.720 | 6.970 | 6.710 | 6.840 | 333,542 | +0.12(+1.79%) |
Aug 11, 2022 | 6.910 | 6.910 | 6.710 | 6.720 | 291,239 | -0.18(-2.61%) |
Aug 10, 2022 | 6.900 | 7.090 | 6.860 | 6.900 | 247,288 | +0.08(+1.17%) |
Aug 09, 2022 | 7.050 | 7.050 | 6.760 | 6.820 | 290,955 | -0.22(-3.12%) |
Aug 08, 2022 | 6.932 | 7.290 | 6.932 | 7.040 | 213,594 | -0.04(-0.56%) |
Aug 05, 2022 | 6.970 | 7.090 | 6.870 | 7.080 | 214,169 | +0.01(+0.14%) |
Aug 04, 2022 | 7.250 | 7.290 | 6.940 | 7.070 | 318,430 | -0.17(-2.35%) |
Aug 03, 2022 | 7.150 | 7.325 | 6.860 | 7.240 | 961,112 | +0.09(+1.26%) |
Aug 02, 2022 | 6.800 | 7.560 | 6.800 | 7.150 | 517,523 | +0.53(+8.01%) |
Aug 01, 2022 | 6.620 | 6.690 | 6.480 | 6.620 | 232,126 | +0.01(+0.15%) |
Jul 29, 2022 | 6.680 | 6.695 | 6.490 | 6.610 | 245,783 | -0.01(-0.15%) |
Jul 28, 2022 | 6.590 | 6.640 | 6.495 | 6.620 | 756,238 | +0.04(+0.61%) |
Jul 27, 2022 | 6.380 | 6.605 | 6.380 | 6.580 | 188,600 | +0.21(+3.30%) |
Jul 26, 2022 | 6.310 | 6.495 | 6.310 | 6.370 | 170,359 | -0.04(-0.62%) |
Jul 25, 2022 | 6.660 | 6.680 | 6.370 | 6.410 | 343,757 | -0.20(-3.03%) |
Jul 22, 2022 | 6.730 | 6.730 | 6.530 | 6.610 | 283,007 | -0.19(-2.79%) |
Jul 21, 2022 | 6.950 | 6.950 | 6.630 | 6.800 | 386,049 | -0.21(-3.00%) |
Jul 20, 2022 | 6.950 | 7.090 | 6.890 | 7.010 | 257,021 | +0.04(+0.57%) |
Jul 19, 2022 | 6.720 | 7.030 | 6.720 | 6.970 | 281,415 | +0.39(+5.93%) |
Jul 18, 2022 | 6.680 | 6.965 | 6.550 | 6.580 | 462,306 | +0.01(+0.15%) |
Jul 15, 2022 | 6.610 | 6.610 | 6.430 | 6.570 | 341,703 | +0.09(+1.39%) |
Jul 14, 2022 | 6.500 | 6.645 | 6.470 | 6.480 | 307,041 | -0.22(-3.28%) |
Jul 13, 2022 | 6.770 | 6.810 | 6.560 | 6.700 | 266,974 | -0.12(-1.76%) |
Jul 12, 2022 | 6.780 | 6.940 | 6.750 | 6.820 | 184,657 | +0.02(+0.29%) |
Jul 11, 2022 | 6.810 | 7.110 | 6.750 | 6.800 | 186,601 | -0.09(-1.31%) |
Jul 08, 2022 | 6.950 | 7.015 | 6.710 | 6.890 | 319,051 | -0.09(-1.29%) |
Jul 07, 2022 | 6.630 | 7.080 | 6.060 | 6.980 | 884,130 | +0.00(+0.00%) |
Jul 06, 2022 | 7.170 | 7.180 | 6.960 | 6.980 | 256,364 | -0.24(-3.32%) |
Jul 05, 2022 | 6.970 | 7.225 | 6.860 | 7.220 | 432,415 | +0.12(+1.69%) |
Jul 01, 2022 | 6.960 | 7.160 | 6.702 | 7.100 | 298,099 | +0.10(+1.43%) |
Jun 30, 2022 | 6.820 | 7.120 | 6.820 | 7.000 | 354,810 | +0.03(+0.43%) |
Jun 29, 2022 | 7.060 | 7.060 | 6.730 | 6.970 | 433,246 | -0.10(-1.41%) |
Jun 28, 2022 | 7.200 | 7.290 | 7.060 | 7.070 | 372,454 | -0.13(-1.81%) |
Jun 27, 2022 | 7.550 | 7.660 | 7.170 | 7.200 | 591,454 | -0.30(-4.00%) |
Jun 24, 2022 | 7.330 | 7.560 | 7.220 | 7.500 | 591,365 | +0.26(+3.59%) |
Jun 23, 2022 | 7.140 | 7.315 | 7.130 | 7.240 | 1,058,086 | +0.13(+1.83%) |
Jun 22, 2022 | 7.210 | 7.370 | 7.021 | 7.110 | 621,861 | -0.19(-2.60%) |
Jun 21, 2022 | 6.670 | 7.505 | 6.670 | 7.300 | 807,763 | +0.66(+9.94%) |
Jun 17, 2022 | 6.980 | 7.175 | 6.180 | 6.640 | 2,755,674 | -0.32(-4.60%) |
Jun 16, 2022 | 6.940 | 6.960 | 6.390 | 6.960 | 1,051,137 | -0.25(-3.47%) |
Jun 15, 2022 | 7.080 | 7.390 | 7.070 | 7.210 | 708,758 | +0.12(+1.69%) |
Jun 14, 2022 | 7.080 | 7.215 | 7.030 | 7.090 | 577,504 | -0.01(-0.14%) |
Jun 13, 2022 | 7.760 | 7.890 | 6.985 | 7.100 | 870,451 | -0.87(-10.92%) |
Jun 10, 2022 | 8.010 | 8.060 | 7.870 | 7.970 | 691,821 | -0.17(-2.09%) |
Jun 09, 2022 | 8.150 | 8.445 | 7.990 | 8.140 | 688,451 | -0.05(-0.61%) |
Jun 08, 2022 | 8.350 | 8.490 | 8.001 | 8.190 | 850,721 | -0.19(-2.27%) |
Jun 07, 2022 | 7.660 | 8.410 | 7.631 | 8.380 | 1,597,534 | +0.72(+9.40%) |
Jun 06, 2022 | 7.600 | 7.820 | 7.490 | 7.660 | 1,566,892 | +0.12(+1.59%) |
Jun 03, 2022 | 7.540 | 7.600 | 7.310 | 7.540 | 1,019,771 | -0.06(-0.79%) |
Jun 02, 2022 | 7.210 | 7.630 | 7.100 | 7.600 | 1,263,679 | +0.50(+7.04%) |
Jun 01, 2022 | 6.620 | 7.220 | 6.580 | 7.100 | 865,980 | +0.48(+7.25%) |
May 31, 2022 | 6.370 | 6.880 | 6.270 | 6.620 | 788,114 | +0.20(+3.12%) |
May 27, 2022 | 6.400 | 6.460 | 6.340 | 6.420 | 481,944 | +0.09(+1.42%) |
May 26, 2022 | 6.370 | 6.550 | 6.285 | 6.330 | 279,948 | +0.04(+0.64%) |
May 25, 2022 | 6.320 | 6.450 | 6.210 | 6.290 | 351,937 | +0.03(+0.48%) |
May 24, 2022 | 6.110 | 6.320 | 5.885 | 6.260 | 440,391 | +0.16(+2.62%) |
May 23, 2022 | 6.340 | 6.340 | 6.060 | 6.100 | 332,978 | -0.13(-2.09%) |
May 20, 2022 | 6.250 | 6.380 | 6.130 | 6.230 | 271,190 | +0.07(+1.14%) |
May 19, 2022 | 6.160 | 6.270 | 6.110 | 6.160 | 353,204 | -0.06(-0.96%) |
May 18, 2022 | 6.310 | 6.430 | 6.195 | 6.220 | 506,206 | -0.09(-1.43%) |
May 17, 2022 | 6.200 | 6.330 | 6.185 | 6.310 | 371,274 | +0.15(+2.44%) |
May 16, 2022 | 6.140 | 6.320 | 6.110 | 6.160 | 340,520 | +0.07(+1.15%) |
May 13, 2022 | 6.040 | 6.120 | 6.000 | 6.090 | 554,473 | +0.12(+2.01%) |
May 12, 2022 | 5.720 | 5.990 | 5.710 | 5.970 | 229,535 | +0.21(+3.65%) |
May 11, 2022 | 5.920 | 6.040 | 5.710 | 5.760 | 316,268 | -0.17(-2.87%) |
May 10, 2022 | 6.030 | 6.160 | 5.760 | 5.930 | 340,523 | -0.09(-1.50%) |
May 09, 2022 | 5.970 | 6.130 | 5.930 | 6.020 | 319,731 | -0.05(-0.82%) |
May 06, 2022 | 6.150 | 6.340 | 5.990 | 6.070 | 455,893 | -0.16(-2.57%) |
May 05, 2022 | 6.280 | 6.590 | 6.070 | 6.230 | 491,037 | -0.14(-2.20%) |
May 04, 2022 | 6.290 | 6.410 | 6.130 | 6.370 | 402,191 | +0.16(+2.58%) |
May 03, 2022 | 5.860 | 6.300 | 5.860 | 6.210 | 513,712 | +0.32(+5.43%) |
May 02, 2022 | 5.950 | 6.030 | 5.830 | 5.890 | 585,531 | -0.06(-1.01%) |
Apr 29, 2022 | 6.080 | 6.180 | 5.900 | 5.950 | 643,263 | -0.18(-2.94%) |
Apr 28, 2022 | 6.120 | 6.220 | 5.975 | 6.130 | 320,420 | +0.08(+1.32%) |
Apr 27, 2022 | 6.060 | 6.190 | 5.950 | 6.050 | 313,693 | +0.00(+0.00%) |
Apr 26, 2022 | 5.990 | 6.080 | 5.940 | 6.050 | 353,245 | -0.01(-0.17%) |
Apr 25, 2022 | 6.030 | 6.170 | 5.950 | 6.060 | 260,935 | -0.05(-0.82%) |
Apr 22, 2022 | 6.120 | 6.170 | 6.020 | 6.110 | 263,253 | -0.09(-1.45%) |
Apr 21, 2022 | 6.500 | 6.520 | 6.130 | 6.200 | 238,042 | -0.18(-2.82%) |
Apr 20, 2022 | 6.430 | 6.500 | 6.290 | 6.380 | 332,115 | +0.02(+0.31%) |
Apr 19, 2022 | 6.230 | 6.450 | 6.230 | 6.360 | 293,574 | +0.10(+1.60%) |
Apr 18, 2022 | 6.320 | 6.370 | 6.240 | 6.260 | 228,413 | -0.11(-1.73%) |
Apr 14, 2022 | 6.540 | 6.600 | 6.350 | 6.370 | 263,453 | -0.12(-1.85%) |
Apr 13, 2022 | 6.100 | 6.540 | 6.070 | 6.490 | 706,067 | +0.28(+4.51%) |
Apr 12, 2022 | 6.150 | 6.360 | 6.070 | 6.210 | 353,613 | +0.11(+1.80%) |
Apr 11, 2022 | 6.100 | 6.170 | 6.000 | 6.100 | 360,071 | +0.00(+0.00%) |
Apr 08, 2022 | 6.040 | 6.190 | 5.960 | 6.100 | 468,377 | +0.07(+1.16%) |
Apr 07, 2022 | 6.070 | 6.070 | 5.885 | 6.030 | 344,429 | -0.04(-0.66%) |
Apr 06, 2022 | 6.010 | 6.180 | 5.925 | 6.070 | 373,334 | +0.01(+0.17%) |
Apr 05, 2022 | 5.990 | 6.170 | 5.960 | 6.060 | 514,836 | +0.03(+0.50%) |
Apr 04, 2022 | 6.060 | 6.074 | 5.900 | 6.030 | 192,712 | -0.01(-0.17%) |
Apr 01, 2022 | 5.940 | 6.090 | 5.935 | 6.040 | 360,976 | +0.14(+2.37%) |
Mar 31, 2022 | 6.030 | 6.120 | 5.775 | 5.900 | 486,855 | -0.12(-1.99%) |
Mar 30, 2022 | 5.910 | 6.040 | 5.900 | 6.020 | 484,000 | +0.09(+1.52%) |
Mar 29, 2022 | 5.900 | 5.982 | 5.830 | 5.930 | 892,643 | +0.09(+1.54%) |
Mar 28, 2022 | 5.790 | 5.870 | 5.690 | 5.840 | 232,994 | +0.03(+0.52%) |
Mar 25, 2022 | 5.770 | 5.820 | 5.600 | 5.810 | 310,864 | +0.06(+1.04%) |
Mar 24, 2022 | 5.740 | 5.770 | 5.640 | 5.750 | 221,356 | +0.05(+0.88%) |
Mar 23, 2022 | 5.600 | 5.750 | 5.550 | 5.700 | 341,949 | +0.10(+1.79%) |
Mar 22, 2022 | 5.560 | 5.669 | 5.460 | 5.600 | 754,578 | +0.09(+1.63%) |
Mar 21, 2022 | 5.570 | 5.650 | 5.440 | 5.510 | 407,393 | -0.02(-0.36%) |
Mar 18, 2022 | 5.440 | 5.670 | 5.410 | 5.530 | 924,921 | -0.01(-0.18%) |
Mar 17, 2022 | 5.430 | 5.720 | 5.340 | 5.540 | 578,198 | +0.08(+1.47%) |
Mar 16, 2022 | 5.430 | 5.520 | 5.360 | 5.460 | 418,398 | +0.07(+1.30%) |
Mar 15, 2022 | 5.290 | 5.440 | 5.230 | 5.390 | 248,820 | +0.10(+1.89%) |
Mar 14, 2022 | 5.580 | 5.580 | 5.240 | 5.290 | 382,712 | -0.26(-4.68%) |
Mar 11, 2022 | 5.630 | 5.760 | 5.530 | 5.550 | 491,553 | -0.05(-0.89%) |
Mar 10, 2022 | 5.500 | 5.605 | 5.340 | 5.600 | 438,357 | -0.03(-0.53%) |
Mar 09, 2022 | 5.510 | 5.800 | 5.440 | 5.630 | 884,071 | +0.25(+4.65%) |
Mar 08, 2022 | 4.870 | 5.630 | 4.870 | 5.380 | 1,083,659 | +0.67(+14.23%) |
Mar 07, 2022 | 5.090 | 5.105 | 4.645 | 4.710 | 991,897 | -0.49(-9.42%) |
Mar 04, 2022 | 5.500 | 5.500 | 4.515 | 5.200 | 1,915,607 | -0.56(-9.72%) |
Mar 03, 2022 | 7.330 | 7.330 | 5.640 | 5.760 | 1,513,882 | -1.58(-21.53%) |
Mar 02, 2022 | 7.250 | 7.450 | 7.240 | 7.340 | 418,316 | +0.11(+1.52%) |
Mar 01, 2022 | 7.080 | 7.250 | 7.010 | 7.230 | 351,122 | +0.11(+1.54%) |
Feb 28, 2022 | 7.150 | 7.250 | 7.080 | 7.120 | 267,934 | -0.10(-1.39%) |
Feb 25, 2022 | 7.030 | 7.270 | 7.070 | 7.220 | 242,292 | +0.23(+3.29%) |
Feb 24, 2022 | 7.000 | 7.040 | 6.720 | 6.990 | 728,567 | +0.07(+1.01%) |
Feb 23, 2022 | 7.050 | 7.180 | 6.860 | 6.920 | 296,375 | -0.13(-1.84%) |
Feb 22, 2022 | 7.170 | 7.170 | 7.030 | 7.050 | 233,478 | -0.16(-2.22%) |
Feb 18, 2022 | 7.210 | 0 | -0.02(-0.28%) | |||
Feb 17, 2022 | 7.320 | 7.320 | 6.945 | 7.230 | 272,123 | +0.05(+0.70%) |
Feb 16, 2022 | 7.210 | 7.240 | 7.120 | 7.180 | 110,927 | -0.02(-0.28%) |
Feb 15, 2022 | 7.180 | 7.340 | 7.170 | 7.200 | 163,572 | +0.08(+1.12%) |
Feb 14, 2022 | 6.960 | 7.170 | 6.910 | 7.120 | 413,041 | +0.14(+2.01%) |
Feb 11, 2022 | 7.080 | 7.200 | 6.965 | 6.980 | 281,385 | -0.08(-1.13%) |
Feb 10, 2022 | 7.200 | 7.270 | 7.050 | 7.060 | 282,916 | -0.20(-2.75%) |
Feb 09, 2022 | 7.130 | 7.280 | 7.010 | 7.260 | 241,473 | +0.14(+1.97%) |
Feb 08, 2022 | 7.140 | 7.190 | 7.080 | 7.120 | 264,102 | -0.01(-0.14%) |
Feb 07, 2022 | 7.030 | 7.218 | 6.995 | 7.130 | 186,724 | +0.07(+0.99%) |
Feb 04, 2022 | 7.080 | 7.095 | 6.985 | 7.060 | 194,122 | -0.04(-0.56%) |
Feb 03, 2022 | 7.100 | 7.100 | 205,952 | -0.09(-1.25%) | ||
Feb 02, 2022 | 7.170 | 7.240 | 7.090 | 7.190 | 270,044 | +0.00(+0.00%) |
Feb 01, 2022 | 7.160 | 7.220 | 7.000 | 7.190 | 518,253 | +0.00(+0.00%) |
Jan 31, 2022 | 7.200 | 7.190 | 271,716 | -0.09(-1.24%) | ||
Jan 28, 2022 | 7.080 | 7.290 | 7.040 | 7.280 | 274,108 | +0.21(+2.97%) |
Jan 27, 2022 | 7.070 | 7.330 | 7.030 | 7.070 | 295,799 | +0.01(+0.14%) |
Jan 26, 2022 | 7.250 | 7.420 | 6.920 | 7.060 | 416,920 | -0.16(-2.22%) |
Jan 25, 2022 | 7.050 | 7.270 | 6.850 | 7.220 | 241,758 | +0.14(+1.98%) |
Jan 24, 2022 | 6.760 | 7.190 | 6.560 | 7.080 | 1,114,008 | +0.23(+3.36%) |
Jan 21, 2022 | 6.800 | 7.020 | 6.770 | 6.850 | 371,798 | -0.02(-0.29%) |
Jan 20, 2022 | 6.980 | 7.070 | 6.870 | 6.870 | 295,094 | -0.09(-1.29%) |
Jan 19, 2022 | 7.100 | 7.100 | 6.880 | 6.960 | 184,429 | -0.14(-1.97%) |
Jan 18, 2022 | 7.080 | 7.119 | 6.860 | 7.100 | 274,780 | -0.06(-0.84%) |
Jan 14, 2022 | 7.160 | 0 | -0.08(-1.10%) | |||
Jan 13, 2022 | 7.270 | 7.344 | 7.200 | 7.240 | 164,518 | -0.06(-0.82%) |
Jan 12, 2022 | 7.390 | 7.460 | 7.300 | 7.300 | 202,268 | -0.09(-1.22%) |
Jan 11, 2022 | 7.430 | 7.520 | 7.260 | 7.390 | 231,745 | -0.03(-0.40%) |
Jan 10, 2022 | 7.520 | 7.550 | 7.340 | 7.420 | 149,064 | -0.14(-1.85%) |
Jan 07, 2022 | 7.630 | 7.710 | 7.550 | 7.560 | 64,602 | -0.07(-0.92%) |
Jan 06, 2022 | 7.640 | 7.750 | 7.470 | 7.630 | 173,711 | +0.07(+0.93%) |
Jan 05, 2022 | 7.730 | 7.870 | 7.550 | 7.560 | 150,718 | -0.22(-2.83%) |
Jan 04, 2022 | 7.930 | 7.980 | 7.750 | 7.780 | 237,995 | -0.07(-0.89%) |