Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.23 | 21.20 | 18.86 | 20.24 | 71,687 | -0.13(-0.63%) |
Dec 29, 2022 | 20.80 | 21.59 | 20.01 | 20.37 | 46,317 | -1.06(-4.93%) |
Dec 28, 2022 | 19.48 | 22.05 | 18.71 | 21.42 | 81,654 | +1.71(+8.70%) |
Dec 27, 2022 | 18.65 | 20.76 | 18.12 | 19.71 | 101,764 | -2.63(-11.75%) |
Dec 23, 2022 | 18.42 | 22.34 | 18.11 | 22.34 | 89,296 | +3.92(+21.29%) |
Dec 22, 2022 | 18.64 | 18.64 | 17.52 | 18.42 | 35,216 | -0.27(-1.46%) |
Dec 21, 2022 | 16.66 | 19.04 | 16.66 | 18.69 | 72,548 | +2.24(+13.64%) |
Dec 20, 2022 | 16.27 | 16.67 | 15.99 | 16.45 | 19,487 | +0.17(+1.06%) |
Dec 19, 2022 | 16.68 | 16.68 | 15.95 | 16.27 | 10,230 | -0.09(-0.56%) |
Dec 16, 2022 | 16.09 | 16.36 | 15.50 | 16.36 | 17,479 | +0.42(+2.63%) |
Dec 15, 2022 | 16.37 | 16.37 | 14.36 | 15.94 | 27,793 | +0.35(+2.22%) |
Dec 14, 2022 | 16.40 | 16.89 | 15.54 | 15.60 | 52,164 | -0.39(-2.45%) |
Dec 13, 2022 | 16.35 | 16.78 | 15.79 | 15.99 | 12,207 | +0.54(+3.51%) |
Dec 12, 2022 | 15.21 | 15.95 | 14.71 | 15.45 | 30,538 | +0.33(+2.20%) |
Dec 09, 2022 | 14.33 | 15.35 | 14.33 | 15.12 | 16,046 | +0.67(+4.67%) |
Dec 08, 2022 | 13.91 | 14.69 | 13.91 | 14.44 | 26,409 | +0.22(+1.54%) |
Dec 07, 2022 | 16.03 | 16.03 | 13.52 | 14.22 | 86,390 | -1.91(-11.86%) |
Dec 06, 2022 | 16.36 | 16.63 | 16.05 | 16.14 | 24,866 | +0.05(+0.28%) |
Dec 05, 2022 | 16.55 | 17.70 | 15.58 | 16.09 | 65,510 | -0.12(-0.73%) |
Dec 02, 2022 | 15.29 | 16.41 | 14.99 | 16.21 | 21,922 | +0.69(+4.47%) |
Dec 01, 2022 | 15.49 | 15.63 | 14.91 | 15.52 | 18,289 | +0.46(+3.09%) |
Nov 30, 2022 | 15.18 | 15.69 | 15.05 | 15.05 | 25,724 | -0.27(-1.78%) |
Nov 29, 2022 | 15.15 | 15.77 | 14.96 | 15.32 | 47,196 | +0.36(+2.40%) |
Nov 28, 2022 | 14.91 | 15.02 | 14.01 | 14.96 | 50,758 | +0.05(+0.33%) |
Nov 25, 2022 | 14.66 | 15.05 | 14.43 | 14.91 | 13,791 | +0.27(+1.81%) |
Nov 23, 2022 | 14.24 | 14.87 | 14.24 | 14.65 | 22,469 | +0.38(+2.65%) |
Nov 22, 2022 | 14.24 | 14.51 | 13.94 | 14.27 | 18,521 | +0.47(+3.41%) |
Nov 21, 2022 | 13.61 | 13.97 | 13.23 | 13.80 | 21,927 | +0.40(+3.01%) |
Nov 18, 2022 | 13.49 | 13.52 | 13.13 | 13.40 | 6,066 | -0.22(-1.59%) |
Nov 17, 2022 | 13.45 | 13.61 | 13.32 | 13.61 | 6,026 | +0.04(+0.33%) |
Nov 16, 2022 | 13.53 | 13.75 | 13.36 | 13.57 | 7,578 | +0.26(+1.98%) |
Nov 15, 2022 | 13.26 | 13.69 | 13.04 | 13.30 | 11,062 | +0.28(+2.16%) |
Nov 14, 2022 | 13.50 | 13.51 | 12.89 | 13.02 | 13,274 | -0.22(-1.66%) |
Nov 11, 2022 | 13.22 | 13.40 | 12.89 | 13.24 | 13,190 | +0.02(+0.14%) |
Nov 10, 2022 | 13.39 | 13.61 | 13.09 | 13.22 | 11,863 | -0.16(-1.22%) |
Nov 09, 2022 | 14.02 | 14.02 | 13.13 | 13.39 | 12,431 | -0.63(-4.47%) |
Nov 08, 2022 | 13.92 | 14.31 | 13.92 | 14.01 | 2,928 | +0.09(+0.64%) |
Nov 07, 2022 | 14.01 | 14.15 | 13.72 | 13.92 | 15,815 | -0.10(-0.73%) |
Nov 04, 2022 | 14.26 | 14.42 | 13.85 | 14.03 | 11,118 | +0.21(+1.50%) |
Nov 03, 2022 | 13.70 | 13.96 | 13.70 | 13.82 | 5,718 | +0.03(+0.20%) |
Nov 02, 2022 | 13.97 | 13.98 | 13.61 | 13.79 | 7,482 | -0.18(-1.29%) |
Nov 01, 2022 | 14.14 | 14.42 | 13.62 | 13.97 | 13,079 | -0.13(-0.90%) |
Oct 31, 2022 | 13.69 | 14.23 | 13.46 | 14.10 | 18,474 | +0.32(+2.29%) |
Oct 28, 2022 | 14.04 | 14.04 | 13.33 | 13.78 | 6,370 | -0.26(-1.85%) |
Oct 27, 2022 | 14.03 | 14.34 | 13.87 | 14.04 | 12,388 | +0.38(+2.77%) |
Oct 26, 2022 | 13.82 | 13.86 | 13.34 | 13.66 | 20,238 | -0.11(-0.78%) |
Oct 25, 2022 | 13.63 | 14.03 | 13.63 | 13.77 | 19,674 | -0.00(-0.03%) |
Oct 24, 2022 | 14.05 | 14.22 | 13.70 | 13.78 | 24,468 | -0.58(-4.03%) |
Oct 21, 2022 | 14.26 | 14.65 | 13.76 | 14.36 | 23,875 | -0.17(-1.17%) |
Oct 20, 2022 | 15.13 | 15.78 | 14.53 | 14.53 | 22,829 | -0.78(-5.12%) |
Oct 19, 2022 | 15.42 | 15.42 | 14.80 | 15.31 | 7,420 | -0.42(-2.66%) |
Oct 18, 2022 | 16.32 | 16.32 | 15.49 | 15.73 | 10,363 | -0.40(-2.49%) |
Oct 17, 2022 | 16.16 | 16.32 | 15.75 | 16.13 | 18,400 | +0.10(+0.61%) |
Oct 14, 2022 | 16.23 | 16.31 | 15.59 | 16.03 | 5,634 | -0.17(-1.05%) |
Oct 13, 2022 | 15.52 | 16.32 | 15.32 | 16.20 | 17,902 | +0.88(+5.76%) |
Oct 12, 2022 | 14.77 | 15.57 | 14.66 | 15.32 | 8,436 | +0.45(+3.06%) |
Oct 11, 2022 | 15.28 | 15.30 | 14.26 | 14.86 | 19,126 | -0.66(-4.25%) |
Oct 10, 2022 | 15.81 | 15.81 | 14.55 | 15.52 | 41,022 | -0.29(-1.80%) |
Oct 07, 2022 | 15.54 | 16.83 | 15.25 | 15.81 | 81,935 | +0.57(+3.74%) |
Oct 06, 2022 | 13.71 | 15.33 | 13.46 | 15.24 | 44,982 | +1.87(+14.00%) |
Oct 05, 2022 | 13.87 | 14.22 | 12.68 | 13.37 | 46,443 | +0.57(+4.46%) |
Oct 04, 2022 | 12.30 | 14.08 | 11.85 | 12.80 | 24,246 | +0.35(+2.79%) |
Oct 03, 2022 | 12.03 | 13.00 | 11.54 | 12.45 | 20,245 | +1.20(+10.70%) |
Sep 30, 2022 | 11.05 | 11.88 | 11.04 | 11.25 | 25,288 | -0.29(-2.55%) |
Sep 29, 2022 | 12.32 | 12.50 | 11.52 | 11.54 | 9,735 | -0.72(-5.91%) |
Sep 28, 2022 | 11.82 | 12.68 | 11.44 | 12.26 | 37,351 | +0.46(+3.87%) |
Sep 27, 2022 | 11.31 | 12.26 | 11.31 | 11.81 | 16,953 | +0.52(+4.58%) |
Sep 26, 2022 | 11.10 | 11.57 | 10.91 | 11.29 | 19,646 | -0.10(-0.84%) |
Sep 23, 2022 | 12.55 | 12.73 | 11.39 | 11.39 | 42,383 | -1.63(-12.55%) |
Sep 22, 2022 | 12.99 | 13.16 | 12.92 | 13.02 | 10,742 | +0.07(+0.53%) |
Sep 21, 2022 | 14.05 | 14.05 | 12.92 | 12.95 | 10,470 | -0.23(-1.73%) |
Sep 20, 2022 | 13.86 | 13.93 | 12.75 | 13.18 | 21,308 | -0.38(-2.79%) |
Sep 19, 2022 | 13.64 | 14.39 | 13.19 | 13.56 | 26,462 | -0.92(-6.38%) |
Sep 16, 2022 | 14.95 | 15.42 | 14.17 | 14.48 | 13,436 | -0.60(-3.96%) |
Sep 15, 2022 | 14.95 | 15.60 | 14.95 | 15.08 | 19,802 | -0.22(-1.44%) |
Sep 14, 2022 | 14.59 | 16.20 | 14.59 | 15.30 | 50,535 | +0.91(+6.29%) |
Sep 13, 2022 | 14.37 | 14.99 | 14.35 | 14.39 | 21,895 | -0.11(-0.79%) |
Sep 12, 2022 | 14.50 | 15.10 | 13.71 | 14.51 | 22,632 | +0.28(+1.98%) |
Sep 09, 2022 | 13.91 | 14.43 | 13.72 | 14.22 | 6,856 | +0.60(+4.38%) |
Sep 08, 2022 | 13.75 | 14.21 | 13.33 | 13.63 | 12,461 | -0.09(-0.64%) |
Sep 07, 2022 | 13.34 | 14.13 | 13.34 | 13.71 | 13,344 | -0.14(-1.02%) |
Sep 06, 2022 | 14.36 | 14.64 | 13.61 | 13.86 | 18,974 | -0.12(-0.88%) |
Sep 02, 2022 | 14.16 | 14.47 | 13.65 | 13.98 | 28,967 | +0.21(+1.53%) |
Sep 01, 2022 | 14.77 | 14.82 | 13.02 | 13.77 | 58,618 | -0.80(-5.49%) |
Aug 31, 2022 | 14.37 | 15.22 | 14.34 | 14.57 | 27,669 | +0.23(+1.59%) |
Aug 30, 2022 | 15.23 | 15.24 | 13.00 | 14.34 | 67,338 | -0.97(-6.35%) |
Aug 29, 2022 | 15.55 | 16.25 | 14.82 | 15.31 | 74,120 | +0.01(+0.06%) |
Aug 26, 2022 | 15.56 | 15.56 | 15.13 | 15.30 | 33,800 | -0.26(-1.67%) |
Aug 25, 2022 | 15.44 | 15.56 | 14.74 | 15.56 | 44,260 | +0.20(+1.29%) |
Aug 24, 2022 | 14.94 | 15.80 | 14.72 | 15.36 | 72,056 | +0.55(+3.74%) |
Aug 23, 2022 | 14.70 | 15.54 | 14.28 | 14.81 | 63,891 | +0.54(+3.82%) |
Aug 22, 2022 | 13.75 | 14.42 | 13.19 | 14.27 | 54,206 | +1.74(+13.87%) |
Aug 19, 2022 | 12.28 | 13.57 | 12.28 | 12.53 | 29,954 | +0.10(+0.76%) |
Aug 18, 2022 | 12.09 | 12.82 | 11.88 | 12.43 | 43,912 | +0.84(+7.23%) |
Aug 17, 2022 | 11.13 | 11.80 | 10.87 | 11.59 | 32,192 | +0.61(+5.59%) |
Aug 16, 2022 | 11.04 | 11.15 | 10.76 | 10.98 | 11,909 | +0.00(+0.00%) |
Aug 15, 2022 | 10.38 | 11.12 | 10.38 | 10.98 | 15,787 | +0.00(+0.00%) |
Aug 12, 2022 | 10.89 | 11.12 | 10.74 | 10.98 | 11,451 | -0.14(-1.24%) |
Aug 11, 2022 | 10.25 | 11.12 | 10.25 | 11.12 | 15,531 | +0.53(+4.98%) |
Aug 10, 2022 | 10.09 | 10.80 | 9.969 | 10.59 | 23,404 | +0.65(+6.52%) |
Aug 09, 2022 | 10.38 | 10.80 | 9.943 | 9.943 | 18,584 | -0.52(-4.96%) |
Aug 08, 2022 | 10.04 | 10.98 | 10.04 | 10.46 | 14,234 | +0.14(+1.32%) |
Aug 05, 2022 | 10.77 | 10.81 | 10.29 | 10.32 | 16,450 | -0.09(-0.90%) |
Aug 04, 2022 | 10.80 | 10.80 | 10.21 | 10.42 | 5,141 | -0.24(-2.27%) |
Aug 03, 2022 | 11.12 | 11.12 | 10.37 | 10.66 | 16,520 | +0.13(+1.23%) |
Aug 02, 2022 | 10.20 | 10.86 | 10.20 | 10.53 | 18,352 | +0.11(+1.08%) |
Aug 01, 2022 | 10.26 | 10.76 | 10.14 | 10.42 | 19,331 | -0.21(-2.01%) |
Jul 29, 2022 | 10.33 | 10.75 | 9.995 | 10.63 | 22,348 | +0.47(+4.65%) |
Jul 28, 2022 | 10.77 | 10.77 | 9.938 | 10.16 | 25,106 | -0.37(-3.49%) |
Jul 27, 2022 | 10.29 | 10.90 | 9.831 | 10.53 | 11,251 | +0.46(+4.60%) |
Jul 26, 2022 | 10.46 | 10.64 | 9.848 | 10.06 | 20,913 | +0.23(+2.36%) |
Jul 25, 2022 | 9.291 | 10.24 | 9.291 | 9.831 | 28,047 | +0.35(+3.71%) |
Jul 22, 2022 | 9.437 | 10.15 | 9.437 | 9.480 | 14,167 | -0.21(-2.21%) |
Jul 21, 2022 | 10.65 | 10.89 | 9.540 | 9.694 | 25,714 | -0.90(-8.50%) |
Jul 20, 2022 | 11.32 | 12.01 | 10.59 | 10.59 | 93,331 | -2.15(-16.89%) |
Jul 19, 2022 | 11.59 | 13.51 | 11.58 | 12.75 | 77,123 | +0.84(+7.06%) |
Jul 18, 2022 | 10.56 | 12.39 | 10.56 | 11.91 | 37,356 | +1.38(+13.12%) |
Jul 15, 2022 | 10.11 | 10.96 | 10.11 | 10.53 | 30,861 | +0.41(+4.07%) |
Jul 14, 2022 | 9.917 | 10.65 | 9.917 | 10.11 | 14,795 | -0.37(-3.52%) |
Jul 13, 2022 | 9.891 | 11.00 | 9.608 | 10.48 | 55,051 | +0.73(+7.48%) |
Jul 12, 2022 | 9.960 | 10.34 | 9.608 | 9.754 | 20,002 | -0.67(-6.42%) |
Jul 11, 2022 | 9.857 | 10.70 | 9.857 | 10.42 | 22,812 | +0.56(+5.65%) |
Jul 08, 2022 | 9.248 | 10.55 | 9.102 | 9.866 | 56,038 | +0.89(+9.94%) |
Jul 07, 2022 | 9.200 | 9.408 | 8.364 | 8.973 | 35,912 | +0.81(+9.99%) |
Jul 06, 2022 | 8.013 | 8.579 | 7.515 | 8.158 | 73,163 | -0.28(-3.35%) |
Jul 05, 2022 | 9.351 | 9.582 | 7.910 | 8.441 | 93,624 | -0.89(-9.56%) |
Jul 01, 2022 | 9.351 | 9.733 | 9.329 | 9.334 | 33,330 | -0.03(-0.28%) |
Jun 30, 2022 | 9.334 | 9.953 | 9.102 | 9.359 | 45,216 | -0.16(-1.71%) |
Jun 29, 2022 | 10.84 | 10.84 | 9.445 | 9.522 | 40,143 | -1.18(-11.06%) |
Jun 28, 2022 | 9.469 | 11.10 | 9.469 | 10.71 | 95,503 | +1.08(+11.18%) |
Jun 27, 2022 | 10.16 | 10.19 | 9.265 | 9.630 | 49,777 | +0.17(+1.79%) |
Jun 24, 2022 | 9.511 | 9.893 | 8.969 | 9.460 | 46,310 | +0.26(+2.86%) |
Jun 23, 2022 | 11.87 | 11.87 | 8.867 | 9.198 | 146,789 | -2.70(-22.72%) |
Jun 22, 2022 | 12.36 | 12.89 | 11.87 | 11.90 | 42,579 | -1.42(-10.69%) |
Jun 21, 2022 | 13.31 | 14.13 | 11.88 | 13.33 | 48,358 | +0.64(+5.08%) |
Jun 17, 2022 | 14.49 | 15.26 | 12.67 | 12.68 | 61,354 | -2.15(-14.51%) |
Jun 16, 2022 | 15.72 | 15.75 | 14.33 | 14.83 | 37,337 | -0.56(-3.63%) |
Jun 15, 2022 | 14.50 | 16.00 | 14.50 | 15.39 | 44,639 | +1.30(+9.20%) |
Jun 14, 2022 | 15.59 | 16.67 | 13.62 | 14.10 | 63,307 | -1.49(-9.57%) |
Jun 13, 2022 | 16.33 | 16.49 | 14.87 | 15.59 | 43,341 | -1.08(-6.46%) |
Jun 10, 2022 | 17.46 | 17.48 | 16.32 | 16.67 | 44,243 | -0.92(-5.25%) |
Jun 09, 2022 | 18.23 | 18.44 | 17.10 | 17.59 | 51,442 | -1.03(-5.55%) |
Jun 08, 2022 | 18.76 | 18.95 | 18.25 | 18.62 | 76,994 | +0.05(+0.27%) |
Jun 07, 2022 | 18.65 | 18.86 | 18.23 | 18.57 | 63,211 | +0.14(+0.78%) |
Jun 06, 2022 | 17.93 | 19.41 | 17.93 | 18.43 | 45,598 | +0.50(+2.79%) |
Jun 03, 2022 | 18.74 | 19.41 | 17.46 | 17.93 | 71,380 | -1.31(-6.83%) |
Jun 02, 2022 | 18.01 | 20.34 | 17.89 | 19.24 | 90,900 | +1.28(+7.13%) |
Jun 01, 2022 | 17.97 | 18.31 | 16.53 | 17.96 | 76,600 | +1.36(+8.22%) |
May 31, 2022 | 15.47 | 18.31 | 15.47 | 16.60 | 113,064 | +1.76(+11.89%) |
May 27, 2022 | 22.64 | 23.74 | 13.44 | 14.83 | 316,824 | -5.30(-26.31%) |
May 26, 2022 | 17.59 | 21.01 | 17.59 | 20.13 | 194,717 | +2.52(+14.29%) |
May 25, 2022 | 16.48 | 17.62 | 15.53 | 17.62 | 73,456 | +1.48(+9.20%) |
May 24, 2022 | 15.78 | 16.48 | 15.26 | 16.13 | 83,083 | +0.71(+4.62%) |
May 23, 2022 | 13.42 | 16.03 | 13.42 | 15.42 | 135,313 | +3.16(+25.80%) |
May 20, 2022 | 11.36 | 12.58 | 10.95 | 12.26 | 42,062 | +1.05(+9.40%) |
May 19, 2022 | 11.07 | 11.90 | 10.95 | 11.20 | 30,805 | -0.21(-1.87%) |
May 18, 2022 | 11.41 | 11.68 | 10.94 | 11.42 | 19,762 | -0.10(-0.87%) |
May 17, 2022 | 11.24 | 11.87 | 11.24 | 11.52 | 30,998 | +0.38(+3.43%) |
May 16, 2022 | 9.857 | 11.55 | 9.857 | 11.14 | 41,788 | +1.17(+11.74%) |
May 13, 2022 | 10.24 | 10.65 | 9.412 | 9.966 | 42,891 | -0.18(-1.74%) |
May 12, 2022 | 11.00 | 11.00 | 9.815 | 10.14 | 29,643 | -0.60(-5.55%) |
May 11, 2022 | 10.39 | 10.77 | 10.39 | 10.74 | 20,493 | +0.34(+3.23%) |
May 10, 2022 | 10.67 | 10.89 | 9.798 | 10.40 | 84,239 | -0.67(-6.06%) |
May 09, 2022 | 13.21 | 13.21 | 10.52 | 11.07 | 98,679 | -2.22(-16.72%) |
May 06, 2022 | 11.15 | 14.04 | 10.91 | 13.30 | 151,163 | +2.37(+21.64%) |
May 05, 2022 | 10.89 | 11.06 | 10.49 | 10.93 | 56,954 | +0.47(+4.49%) |
May 04, 2022 | 10.90 | 10.90 | 10.25 | 10.46 | 29,431 | +0.29(+2.80%) |
May 03, 2022 | 10.82 | 10.82 | 10.07 | 10.18 | 43,045 | +0.17(+1.68%) |
May 02, 2022 | 10.22 | 10.91 | 9.974 | 10.01 | 27,748 | -0.06(-0.58%) |
Apr 29, 2022 | 10.15 | 10.88 | 9.983 | 10.07 | 50,842 | +0.19(+1.95%) |
Apr 28, 2022 | 10.12 | 10.12 | 9.613 | 9.873 | 19,012 | +0.44(+4.64%) |
Apr 27, 2022 | 9.195 | 9.960 | 9.020 | 9.436 | 22,117 | +0.44(+4.90%) |
Apr 26, 2022 | 8.654 | 9.283 | 8.654 | 8.995 | 27,249 | +0.21(+2.37%) |
Apr 25, 2022 | 9.220 | 9.370 | 8.098 | 8.788 | 113,505 | -0.86(-8.88%) |
Apr 22, 2022 | 10.48 | 10.66 | 9.644 | 9.644 | 22,500 | -0.96(-9.02%) |
Apr 21, 2022 | 10.97 | 10.97 | 10.07 | 10.60 | 33,676 | -0.24(-2.22%) |
Apr 20, 2022 | 10.07 | 10.85 | 10.04 | 10.84 | 28,710 | +0.68(+6.71%) |
Apr 19, 2022 | 10.80 | 10.90 | 9.985 | 10.16 | 48,421 | -0.44(-4.16%) |
Apr 18, 2022 | 9.926 | 10.60 | 9.478 | 10.60 | 76,061 | +1.08(+11.35%) |
Apr 14, 2022 | 9.145 | 9.877 | 8.912 | 9.519 | 59,012 | +0.42(+4.57%) |
Apr 13, 2022 | 8.812 | 9.103 | 8.406 | 9.103 | 52,832 | +0.49(+5.63%) |
Apr 12, 2022 | 8.064 | 8.626 | 7.991 | 8.618 | 22,080 | +0.55(+6.76%) |
Apr 11, 2022 | 8.314 | 8.322 | 7.680 | 8.073 | 39,260 | -0.21(-2.51%) |
Apr 08, 2022 | 7.873 | 8.314 | 7.873 | 8.280 | 50,114 | +0.46(+5.84%) |
Apr 07, 2022 | 7.881 | 7.981 | 7.649 | 7.823 | 20,100 | +0.13(+1.67%) |
Apr 06, 2022 | 7.981 | 7.981 | 7.600 | 7.694 | 23,426 | -0.11(-1.44%) |
Apr 05, 2022 | 7.898 | 7.963 | 7.565 | 7.806 | 31,755 | +0.09(+1.19%) |
Apr 04, 2022 | 7.632 | 7.890 | 7.416 | 7.715 | 79,283 | +0.30(+4.04%) |
Apr 01, 2022 | 7.083 | 7.432 | 7.067 | 7.416 | 14,987 | +0.25(+3.48%) |
Mar 31, 2022 | 7.033 | 7.424 | 6.867 | 7.166 | 19,641 | -0.05(-0.69%) |
Mar 30, 2022 | 7.258 | 7.549 | 7.067 | 7.216 | 26,745 | -0.06(-0.88%) |
Mar 29, 2022 | 7.971 | 7.971 | 7.149 | 7.280 | 62,529 | -0.54(-6.93%) |
Mar 28, 2022 | 8.768 | 8.768 | 7.469 | 7.823 | 126,540 | -0.61(-7.21%) |
Mar 25, 2022 | 7.806 | 8.875 | 7.806 | 8.431 | 139,335 | +0.62(+8.00%) |
Mar 24, 2022 | 7.289 | 7.971 | 7.277 | 7.806 | 91,425 | +0.59(+8.20%) |
Mar 23, 2022 | 6.796 | 7.215 | 6.796 | 7.215 | 20,668 | +0.17(+2.39%) |
Mar 22, 2022 | 6.985 | 7.157 | 6.985 | 7.046 | 26,649 | -0.00(-0.06%) |
Mar 21, 2022 | 6.894 | 7.297 | 6.656 | 7.050 | 47,589 | +0.50(+7.65%) |
Mar 18, 2022 | 6.812 | 6.812 | 6.492 | 6.549 | 17,403 | -0.27(-3.98%) |
Mar 17, 2022 | 6.746 | 7.114 | 6.631 | 6.820 | 75,214 | -0.12(-1.78%) |
Mar 16, 2022 | 7.305 | 7.305 | 6.787 | 6.943 | 62,234 | -0.45(-6.11%) |
Mar 15, 2022 | 7.009 | 7.724 | 7.009 | 7.395 | 55,958 | +0.01(+0.11%) |
Mar 14, 2022 | 7.716 | 7.724 | 6.755 | 7.387 | 38,013 | -0.35(-4.56%) |
Mar 11, 2022 | 6.705 | 7.749 | 6.253 | 7.741 | 111,919 | +1.26(+19.39%) |
Mar 10, 2022 | 6.639 | 6.726 | 6.163 | 6.483 | 114,638 | -0.38(-5.51%) |
Mar 09, 2022 | 6.804 | 7.796 | 6.565 | 6.861 | 99,866 | -0.40(-5.54%) |
Mar 08, 2022 | 8.217 | 8.710 | 6.574 | 7.264 | 177,364 | -0.01(-0.11%) |
Mar 07, 2022 | 7.494 | 8.587 | 6.985 | 7.272 | 408,038 | +0.21(+2.91%) |
Mar 04, 2022 | 6.574 | 7.346 | 6.204 | 7.067 | 173,598 | +0.75(+11.83%) |
Mar 03, 2022 | 6.607 | 6.631 | 6.097 | 6.319 | 21,000 | -0.31(-4.71%) |
Mar 02, 2022 | 6.861 | 6.980 | 6.409 | 6.631 | 49,559 | -0.23(-3.35%) |
Mar 01, 2022 | 6.796 | 6.985 | 6.656 | 6.861 | 54,901 | +0.29(+4.38%) |
Feb 28, 2022 | 6.360 | 6.672 | 6.311 | 6.574 | 22,607 | +0.35(+5.54%) |
Feb 25, 2022 | 6.179 | 6.259 | 6.035 | 6.229 | 15,830 | +0.17(+2.84%) |
Feb 24, 2022 | 6.081 | 6.720 | 5.886 | 6.057 | 59,354 | +0.07(+1.22%) |
Feb 23, 2022 | 5.992 | 5.992 | 5.842 | 5.984 | 13,979 | -0.01(-0.14%) |
Feb 22, 2022 | 6.065 | 6.146 | 5.870 | 5.992 | 10,807 | +0.02(+0.27%) |
Feb 18, 2022 | 5.976 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.113 | 6.234 | 5.930 | 6.032 | 12,773 | -0.10(-1.65%) |
Feb 16, 2022 | 6.154 | 6.154 | 6.133 | 6.133 | 871 | +0.04(+0.60%) |
Feb 15, 2022 | 6.218 | 6.327 | 6.073 | 6.097 | 12,100 | -0.04(-0.66%) |
Feb 14, 2022 | 6.178 | 6.218 | 6.057 | 6.137 | 8,309 | -0.03(-0.54%) |
Feb 11, 2022 | 6.032 | 6.171 | 5.878 | 6.171 | 6,425 | +0.14(+2.29%) |
Feb 10, 2022 | 5.741 | 6.170 | 5.741 | 6.032 | 5,082 | -0.05(-0.80%) |
Feb 09, 2022 | 5.862 | 6.081 | 5.862 | 6.081 | 16,325 | +0.21(+3.59%) |
Feb 08, 2022 | 5.773 | 6.000 | 5.773 | 5.870 | 6,737 | +0.00(+0.07%) |
Feb 07, 2022 | 5.846 | 5.992 | 5.737 | 5.866 | 22,245 | -0.09(-1.43%) |
Feb 04, 2022 | 5.514 | 6.065 | 5.514 | 5.951 | 55,866 | -0.04(-0.68%) |
Feb 03, 2022 | 5.903 | 6.057 | 5.992 | 12,163 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.194 | 6.263 | 5.708 | 5.939 | 31,480 | -0.52(-8.04%) |
Feb 01, 2022 | 6.340 | 6.542 | 6.013 | 6.459 | 31,271 | -0.02(-0.29%) |
Jan 31, 2022 | 5.822 | 6.478 | 6.478 | 32,615 | +0.62(+10.50%) | |
Jan 28, 2022 | 6.761 | 6.761 | 5.862 | 5.862 | 17,926 | +0.03(+0.58%) |
Jan 27, 2022 | 7.495 | 7.495 | 5.765 | 5.828 | 90,261 | -1.19(-16.93%) |
Jan 26, 2022 | 6.777 | 7.240 | 6.777 | 7.016 | 63,336 | +0.30(+4.44%) |
Jan 25, 2022 | 7.168 | 7.168 | 6.650 | 6.718 | 23,451 | +0.14(+2.13%) |
Jan 24, 2022 | 6.865 | 7.343 | 6.394 | 6.578 | 89,778 | +0.20(+3.13%) |
Jan 21, 2022 | 5.741 | 6.562 | 5.669 | 6.379 | 47,935 | +0.88(+15.94%) |
Jan 20, 2022 | 6.386 | 7.574 | 5.462 | 5.501 | 79,978 | -0.85(-13.32%) |
Jan 19, 2022 | 5.964 | 6.374 | 5.820 | 6.347 | 29,946 | +0.50(+8.59%) |
Jan 18, 2022 | 5.701 | 5.844 | 5.683 | 5.844 | 5,705 | +0.19(+3.39%) |
Jan 14, 2022 | 5.653 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.494 | 5.733 | 5.494 | 5.501 | 7,179 | -0.04(-0.72%) |
Jan 12, 2022 | 5.541 | 5.693 | 5.541 | 5.541 | 18,365 | +0.00(+0.00%) |
Jan 11, 2022 | 5.366 | 5.541 | 5.159 | 5.541 | 9,431 | +0.18(+3.42%) |
Jan 10, 2022 | 5.358 | 5.358 | 5.239 | 5.358 | 5,236 | +0.02(+0.30%) |
Jan 07, 2022 | 5.214 | 5.382 | 5.056 | 5.342 | 18,354 | +0.12(+2.29%) |
Jan 06, 2022 | 5.103 | 5.334 | 4.959 | 5.222 | 12,397 | +0.15(+2.99%) |
Jan 05, 2022 | 5.023 | 5.095 | 5.023 | 5.071 | 4,881 | +0.05(+0.95%) |
Jan 04, 2022 | 4.991 | 5.023 | 4.903 | 5.023 | 11,699 | +0.13(+2.72%) |