Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.420 | 3.460 | 3.370 | 3.430 | 3,461,224 | +0.03(+0.88%) |
Sep 29, 2022 | 3.340 | 3.405 | 3.270 | 3.400 | 4,150,016 | +0.00(+0.00%) |
Sep 28, 2022 | 3.280 | 3.410 | 3.270 | 3.400 | 5,061,048 | +0.12(+3.66%) |
Sep 27, 2022 | 3.340 | 3.410 | 3.240 | 3.280 | 5,126,523 | -0.02(-0.61%) |
Sep 26, 2022 | 3.400 | 3.460 | 3.280 | 3.300 | 4,544,954 | -0.14(-4.07%) |
Sep 23, 2022 | 3.440 | 3.470 | 3.350 | 3.440 | 3,222,361 | -0.06(-1.71%) |
Sep 22, 2022 | 3.570 | 3.610 | 3.460 | 3.500 | 4,352,783 | -0.10(-2.78%) |
Sep 21, 2022 | 3.640 | 3.710 | 3.565 | 3.600 | 4,177,062 | +0.04(+1.12%) |
Sep 20, 2022 | 3.640 | 3.660 | 3.520 | 3.560 | 4,401,971 | -0.15(-4.04%) |
Sep 19, 2022 | 3.600 | 3.730 | 3.600 | 3.710 | 3,827,678 | +0.07(+1.92%) |
Sep 16, 2022 | 3.630 | 3.640 | 3.550 | 3.640 | 3,744,169 | -0.01(-0.27%) |
Sep 15, 2022 | 3.800 | 3.890 | 3.615 | 3.650 | 6,060,313 | -0.17(-4.45%) |
Sep 14, 2022 | 3.900 | 3.900 | 3.790 | 3.820 | 5,483,290 | -0.06(-1.55%) |
Sep 13, 2022 | 3.920 | 3.965 | 3.840 | 3.880 | 3,265,141 | -0.16(-3.96%) |
Sep 12, 2022 | 4.010 | 4.070 | 3.980 | 4.040 | 1,780,941 | +0.08(+2.02%) |
Sep 09, 2022 | 3.880 | 3.970 | 3.860 | 3.960 | 1,892,644 | +0.14(+3.66%) |
Sep 08, 2022 | 3.800 | 3.837 | 3.720 | 3.820 | 2,214,935 | -0.02(-0.52%) |
Sep 07, 2022 | 3.760 | 3.860 | 3.760 | 3.840 | 5,973,699 | +0.04(+1.05%) |
Sep 06, 2022 | 3.890 | 3.980 | 3.770 | 3.800 | 2,093,296 | -0.13(-3.31%) |
Sep 02, 2022 | 3.840 | 3.980 | 3.840 | 3.930 | 4,127,472 | +0.15(+3.97%) |
Sep 01, 2022 | 3.750 | 3.810 | 3.625 | 3.780 | 3,624,210 | +0.04(+1.07%) |
Aug 31, 2022 | 3.860 | 3.905 | 3.715 | 3.740 | 5,273,601 | -0.10(-2.60%) |
Aug 30, 2022 | 3.960 | 3.981 | 3.805 | 3.840 | 3,901,338 | -0.09(-2.29%) |
Aug 29, 2022 | 3.990 | 4.008 | 3.900 | 3.930 | 3,481,717 | -0.10(-2.48%) |
Aug 26, 2022 | 4.260 | 4.270 | 3.760 | 4.030 | 6,365,210 | -0.18(-4.28%) |
Aug 25, 2022 | 4.170 | 4.220 | 4.130 | 4.210 | 2,738,427 | +0.06(+1.45%) |
Aug 24, 2022 | 4.200 | 4.240 | 4.150 | 4.150 | 2,791,977 | -0.06(-1.43%) |
Aug 23, 2022 | 4.160 | 4.250 | 4.130 | 4.210 | 2,669,715 | +0.06(+1.45%) |
Aug 22, 2022 | 4.200 | 4.240 | 4.150 | 4.150 | 2,371,136 | -0.12(-2.81%) |
Aug 19, 2022 | 4.330 | 4.350 | 4.250 | 4.270 | 3,102,547 | -0.11(-2.51%) |
Aug 18, 2022 | 4.420 | 4.480 | 4.340 | 4.380 | 2,309,116 | -0.09(-2.01%) |
Aug 17, 2022 | 4.450 | 4.495 | 4.430 | 4.470 | 4,419,699 | -0.08(-1.76%) |
Aug 16, 2022 | 4.530 | 4.560 | 4.430 | 4.550 | 5,256,241 | +0.02(+0.44%) |
Aug 15, 2022 | 4.590 | 4.630 | 4.520 | 4.530 | 4,307,541 | -0.13(-2.79%) |
Aug 12, 2022 | 4.570 | 4.660 | 4.550 | 4.660 | 3,235,278 | +0.13(+2.87%) |
Aug 11, 2022 | 4.590 | 4.650 | 4.500 | 4.530 | 3,356,484 | +0.01(+0.22%) |
Aug 10, 2022 | 4.410 | 4.600 | 4.390 | 4.520 | 7,687,069 | +0.23(+5.36%) |
Aug 09, 2022 | 4.400 | 4.400 | 4.290 | 4.290 | 3,300,939 | -0.13(-2.94%) |
Aug 08, 2022 | 4.420 | 4.525 | 4.400 | 4.420 | 4,224,542 | +0.07(+1.61%) |
Aug 05, 2022 | 4.210 | 4.350 | 4.180 | 4.350 | 3,386,732 | +0.05(+1.16%) |
Aug 04, 2022 | 4.290 | 4.420 | 4.265 | 4.300 | 3,810,766 | -0.01(-0.23%) |
Aug 03, 2022 | 4.090 | 4.335 | 4.055 | 4.310 | 4,517,824 | +0.24(+5.90%) |
Aug 02, 2022 | 4.110 | 4.110 | 3.990 | 4.070 | 2,115,431 | -0.05(-1.21%) |
Aug 01, 2022 | 3.970 | 4.130 | 3.930 | 4.120 | 5,060,188 | +0.11(+2.74%) |
Jul 29, 2022 | 4.000 | 4.095 | 3.995 | 4.010 | 6,962,335 | +0.02(+0.50%) |
Jul 28, 2022 | 3.970 | 3.990 | 3.830 | 3.990 | 2,436,772 | +0.03(+0.76%) |
Jul 27, 2022 | 3.900 | 3.960 | 3.835 | 3.960 | 4,487,975 | +0.08(+2.06%) |
Jul 26, 2022 | 3.990 | 4.010 | 3.875 | 3.880 | 2,652,485 | -0.16(-3.96%) |
Jul 25, 2022 | 3.990 | 4.060 | 3.910 | 4.040 | 2,249,509 | +0.06(+1.51%) |
Jul 22, 2022 | 4.040 | 4.100 | 3.975 | 3.980 | 1,937,798 | -0.01(-0.25%) |
Jul 21, 2022 | 3.900 | 3.990 | 3.845 | 3.990 | 2,164,547 | +0.08(+2.05%) |
Jul 20, 2022 | 3.950 | 4.020 | 3.890 | 3.910 | 1,897,529 | -0.07(-1.76%) |
Jul 19, 2022 | 3.930 | 3.985 | 3.905 | 3.980 | 3,066,864 | +0.10(+2.58%) |
Jul 18, 2022 | 3.930 | 3.990 | 3.870 | 3.880 | 2,701,094 | -0.02(-0.51%) |
Jul 15, 2022 | 3.830 | 3.915 | 3.750 | 3.900 | 4,149,089 | +0.13(+3.45%) |
Jul 14, 2022 | 3.790 | 3.800 | 3.680 | 3.770 | 3,473,019 | -0.10(-2.58%) |
Jul 13, 2022 | 3.820 | 3.890 | 3.710 | 3.870 | 2,603,951 | +0.00(+0.00%) |
Jul 12, 2022 | 3.760 | 3.870 | 3.730 | 3.870 | 2,603,423 | +0.10(+2.65%) |
Jul 11, 2022 | 3.850 | 3.860 | 3.740 | 3.770 | 2,402,396 | -0.13(-3.33%) |
Jul 08, 2022 | 3.930 | 3.930 | 3.810 | 3.900 | 3,012,418 | -0.03(-0.76%) |
Jul 07, 2022 | 3.940 | 4.000 | 3.905 | 3.930 | 2,607,454 | +0.05(+1.29%) |
Jul 06, 2022 | 3.870 | 3.950 | 3.830 | 3.880 | 3,946,850 | -0.06(-1.52%) |
Jul 05, 2022 | 3.740 | 3.940 | 3.670 | 3.940 | 5,718,922 | +0.08(+2.07%) |
Jul 01, 2022 | 3.880 | 3.900 | 3.750 | 3.860 | 4,184,671 | -0.06(-1.53%) |
Jun 30, 2022 | 3.770 | 3.930 | 3.690 | 3.920 | 10,416,657 | +0.05(+1.29%) |
Jun 29, 2022 | 3.870 | 3.940 | 3.770 | 3.870 | 8,882,727 | -0.04(-1.02%) |
Jun 28, 2022 | 3.940 | 4.030 | 3.850 | 3.910 | 8,912,293 | -0.01(-0.26%) |
Jun 27, 2022 | 3.880 | 3.920 | 3.790 | 3.920 | 6,785,255 | +0.03(+0.77%) |
Jun 24, 2022 | 3.800 | 3.970 | 3.710 | 3.890 | 11,145,082 | +0.16(+4.29%) |
Jun 23, 2022 | 3.640 | 3.775 | 3.590 | 3.730 | 8,998,464 | +0.11(+3.04%) |
Jun 22, 2022 | 3.570 | 3.630 | 3.510 | 3.620 | 9,785,444 | -0.01(-0.28%) |
Jun 21, 2022 | 3.580 | 3.650 | 3.500 | 3.630 | 10,137,958 | +0.17(+4.91%) |
Jun 17, 2022 | 3.330 | 3.535 | 3.220 | 3.460 | 25,749,884 | +0.14(+4.22%) |
Jun 16, 2022 | 3.460 | 3.510 | 3.295 | 3.320 | 16,317,943 | -0.23(-6.48%) |
Jun 15, 2022 | 3.600 | 3.640 | 3.445 | 3.550 | 14,842,008 | -0.02(-0.56%) |
Jun 14, 2022 | 3.670 | 3.700 | 3.570 | 3.570 | 6,660,978 | -0.06(-1.65%) |
Jun 13, 2022 | 3.770 | 3.770 | 3.575 | 3.630 | 13,924,663 | -0.22(-5.71%) |
Jun 10, 2022 | 4.010 | 4.045 | 3.850 | 3.850 | 9,299,494 | -0.25(-6.10%) |
Jun 09, 2022 | 4.260 | 4.260 | 4.100 | 4.100 | 9,069,412 | -0.17(-3.98%) |
Jun 08, 2022 | 4.300 | 4.310 | 4.210 | 4.270 | 5,058,867 | -0.08(-1.84%) |
Jun 07, 2022 | 4.310 | 4.370 | 4.260 | 4.350 | 2,263,966 | -0.04(-0.91%) |
Jun 06, 2022 | 4.400 | 4.475 | 4.360 | 4.390 | 2,080,145 | +0.03(+0.69%) |
Jun 03, 2022 | 4.350 | 4.390 | 4.275 | 4.360 | 5,728,407 | -0.03(-0.68%) |
Jun 02, 2022 | 4.450 | 4.490 | 4.370 | 4.390 | 8,548,775 | -0.07(-1.57%) |
Jun 01, 2022 | 4.640 | 4.700 | 4.410 | 4.460 | 8,470,618 | -0.21(-4.50%) |
May 31, 2022 | 4.620 | 4.710 | 4.431 | 4.670 | 18,900,828 | +0.10(+2.19%) |
May 27, 2022 | 4.440 | 4.600 | 4.440 | 4.570 | 4,966,371 | +0.16(+3.63%) |
May 26, 2022 | 4.340 | 4.470 | 4.320 | 4.410 | 5,922,673 | +0.10(+2.32%) |
May 25, 2022 | 4.150 | 4.320 | 4.150 | 4.310 | 5,431,914 | +0.10(+2.38%) |
May 24, 2022 | 4.310 | 4.340 | 4.125 | 4.210 | 6,726,662 | -0.15(-3.44%) |
May 23, 2022 | 4.430 | 4.480 | 4.320 | 4.360 | 8,043,157 | -0.05(-1.13%) |
May 20, 2022 | 4.700 | 4.700 | 4.315 | 4.410 | 5,503,410 | +0.01(+0.23%) |
May 19, 2022 | 4.260 | 4.460 | 4.230 | 4.400 | 4,715,058 | +0.10(+2.33%) |
May 18, 2022 | 4.390 | 4.465 | 4.270 | 4.300 | 3,386,444 | -0.19(-4.23%) |
May 17, 2022 | 4.440 | 4.530 | 4.370 | 4.490 | 5,021,023 | +0.12(+2.75%) |
May 16, 2022 | 4.080 | 4.370 | 4.070 | 4.370 | 8,241,862 | +0.25(+6.07%) |
May 13, 2022 | 4.060 | 4.170 | 4.060 | 4.120 | 4,538,045 | +0.12(+3.00%) |
May 12, 2022 | 3.900 | 4.110 | 3.820 | 4.000 | 8,446,289 | +0.04(+1.01%) |
May 11, 2022 | 4.030 | 4.120 | 3.950 | 3.960 | 4,483,206 | -0.06(-1.49%) |
May 10, 2022 | 4.070 | 4.115 | 3.900 | 4.020 | 7,042,372 | +0.03(+0.75%) |
May 09, 2022 | 4.140 | 4.180 | 3.960 | 3.990 | 5,369,755 | -0.20(-4.77%) |
May 06, 2022 | 4.270 | 4.375 | 4.135 | 4.190 | 5,564,729 | -0.08(-1.87%) |
May 05, 2022 | 4.460 | 4.510 | 4.160 | 4.270 | 10,761,671 | -0.31(-6.77%) |
May 04, 2022 | 4.460 | 4.600 | 4.360 | 4.580 | 5,419,649 | +0.11(+2.46%) |
May 03, 2022 | 4.400 | 4.510 | 4.365 | 4.470 | 6,169,293 | +0.11(+2.52%) |
May 02, 2022 | 4.380 | 4.410 | 4.250 | 4.360 | 4,750,315 | -0.04(-0.91%) |
Apr 29, 2022 | 4.480 | 4.665 | 4.360 | 4.400 | 6,570,921 | -0.14(-3.08%) |
Apr 28, 2022 | 4.550 | 4.620 | 4.270 | 4.540 | 10,950,727 | +0.25(+5.83%) |
Apr 27, 2022 | 4.200 | 4.310 | 4.150 | 4.290 | 9,594,679 | +0.15(+3.62%) |
Apr 26, 2022 | 4.340 | 4.375 | 4.140 | 4.140 | 4,790,257 | -0.26(-5.91%) |
Apr 25, 2022 | 4.380 | 4.400 | 4.220 | 4.400 | 7,859,758 | +0.00(+0.00%) |
Apr 22, 2022 | 4.600 | 4.600 | 4.370 | 4.400 | 6,660,934 | -0.18(-3.93%) |
Apr 21, 2022 | 4.910 | 4.940 | 4.580 | 4.580 | 7,682,282 | -0.31(-6.34%) |
Apr 20, 2022 | 4.890 | 5.000 | 4.820 | 4.890 | 8,505,419 | +0.12(+2.52%) |
Apr 19, 2022 | 4.600 | 4.815 | 4.590 | 4.770 | 9,745,077 | +0.17(+3.70%) |
Apr 18, 2022 | 4.620 | 4.720 | 4.582 | 4.600 | 6,168,270 | -0.03(-0.65%) |
Apr 14, 2022 | 4.720 | 4.770 | 4.610 | 4.630 | 3,943,106 | -0.11(-2.32%) |
Apr 13, 2022 | 4.630 | 4.770 | 4.580 | 4.740 | 6,056,209 | +0.20(+4.41%) |
Apr 12, 2022 | 4.610 | 4.720 | 4.520 | 4.540 | 7,119,255 | +0.02(+0.44%) |
Apr 11, 2022 | 4.480 | 4.610 | 4.480 | 4.520 | 11,939,973 | -0.01(-0.22%) |
Apr 08, 2022 | 4.750 | 4.750 | 4.525 | 4.530 | 14,359,429 | -0.22(-4.63%) |
Apr 07, 2022 | 4.870 | 4.890 | 4.740 | 4.750 | 6,466,549 | -0.10(-2.06%) |
Apr 06, 2022 | 5.000 | 5.030 | 4.815 | 4.850 | 9,280,046 | -0.22(-4.34%) |
Apr 05, 2022 | 5.180 | 5.270 | 5.040 | 5.070 | 7,432,286 | -0.20(-3.80%) |
Apr 04, 2022 | 5.450 | 5.490 | 5.270 | 5.270 | 5,623,169 | -0.02(-0.38%) |
Apr 01, 2022 | 5.360 | 5.410 | 5.180 | 5.290 | 6,813,778 | +0.00(+0.00%) |
Mar 31, 2022 | 5.280 | 5.390 | 5.270 | 5.290 | 13,201,755 | -0.03(-0.56%) |
Mar 30, 2022 | 5.370 | 5.450 | 5.240 | 5.320 | 13,974,154 | -0.12(-2.21%) |
Mar 29, 2022 | 5.270 | 5.500 | 5.250 | 5.440 | 7,397,014 | +0.23(+4.41%) |
Mar 28, 2022 | 5.260 | 5.280 | 5.170 | 5.210 | 6,793,751 | -0.12(-2.25%) |
Mar 25, 2022 | 5.220 | 5.335 | 5.210 | 5.330 | 4,785,985 | +0.06(+1.14%) |
Mar 24, 2022 | 5.240 | 5.330 | 5.190 | 5.270 | 5,927,759 | +0.07(+1.35%) |
Mar 23, 2022 | 5.210 | 5.300 | 5.125 | 5.200 | 5,092,580 | -0.06(-1.14%) |
Mar 22, 2022 | 5.260 | 5.330 | 5.220 | 5.260 | 6,505,732 | +0.06(+1.15%) |
Mar 21, 2022 | 5.360 | 5.360 | 5.150 | 5.200 | 3,625,315 | -0.07(-1.33%) |
Mar 18, 2022 | 5.150 | 5.290 | 5.070 | 5.270 | 5,423,612 | +0.09(+1.74%) |
Mar 17, 2022 | 5.100 | 5.200 | 5.040 | 5.180 | 4,508,908 | +0.09(+1.77%) |
Mar 16, 2022 | 4.980 | 5.110 | 4.950 | 5.090 | 10,285,639 | +0.17(+3.46%) |
Mar 15, 2022 | 4.710 | 4.930 | 4.630 | 4.920 | 7,046,958 | +0.20(+4.24%) |
Mar 14, 2022 | 4.850 | 4.870 | 4.630 | 4.720 | 6,673,825 | -0.06(-1.26%) |
Mar 11, 2022 | 4.830 | 4.890 | 4.720 | 4.780 | 6,730,255 | +0.05(+1.06%) |
Mar 10, 2022 | 4.870 | 4.715 | 4.730 | 7,619,878 | -0.23(-4.64%) | |
Mar 09, 2022 | 4.910 | 4.985 | 4.770 | 4.960 | 14,616,782 | +0.20(+4.20%) |
Mar 08, 2022 | 4.480 | 4.810 | 4.425 | 4.760 | 20,414,656 | +0.33(+7.45%) |
Mar 07, 2022 | 4.710 | 4.740 | 4.345 | 4.430 | 18,130,562 | -0.31(-6.54%) |
Mar 04, 2022 | 5.000 | 5.025 | 4.655 | 4.740 | 29,995,544 | -0.36(-7.06%) |
Mar 03, 2022 | 5.180 | 5.180 | 5.015 | 5.100 | 7,573,611 | +0.01(+0.20%) |
Mar 02, 2022 | 5.100 | 5.100 | 4.900 | 5.090 | 11,015,867 | +0.11(+2.21%) |
Mar 01, 2022 | 5.050 | 5.150 | 4.980 | 4.980 | 9,968,652 | -0.12(-2.35%) |
Feb 28, 2022 | 5.060 | 5.125 | 4.970 | 5.100 | 8,834,428 | -0.04(-0.78%) |
Feb 25, 2022 | 5.070 | 5.186 | 5.105 | 5.140 | 8,486,592 | +0.10(+1.98%) |
Feb 24, 2022 | 4.960 | 5.070 | 4.845 | 5.040 | 13,967,700 | -0.09(-1.75%) |
Feb 23, 2022 | 5.400 | 5.510 | 5.080 | 5.130 | 15,089,618 | -0.36(-6.56%) |
Feb 22, 2022 | 5.500 | 5.675 | 5.420 | 5.490 | 7,103,463 | -0.09(-1.61%) |
Feb 18, 2022 | 5.580 | 0 | -0.05(-0.89%) | |||
Feb 17, 2022 | 5.600 | 5.720 | 5.580 | 5.630 | 6,480,719 | -0.08(-1.40%) |
Feb 16, 2022 | 5.680 | 5.780 | 5.600 | 5.710 | 7,002,237 | +0.02(+0.35%) |
Feb 15, 2022 | 5.480 | 5.740 | 5.461 | 5.690 | 8,408,169 | +0.28(+5.18%) |
Feb 14, 2022 | 5.590 | 5.620 | 5.370 | 5.410 | 8,572,070 | -0.19(-3.39%) |
Feb 11, 2022 | 5.570 | 5.725 | 5.510 | 5.600 | 13,814,195 | +0.01(+0.18%) |
Feb 10, 2022 | 6.010 | 6.050 | 5.563 | 5.590 | 15,802,472 | -0.49(-8.06%) |
Feb 09, 2022 | 5.900 | 6.080 | 5.870 | 6.080 | 11,485,369 | +0.20(+3.40%) |
Feb 08, 2022 | 5.910 | 5.930 | 5.800 | 5.880 | 12,833,993 | +0.02(+0.34%) |
Feb 07, 2022 | 6.020 | 6.020 | 5.850 | 5.860 | 10,101,144 | -0.12(-2.01%) |
Feb 04, 2022 | 6.030 | 6.030 | 5.930 | 5.980 | 5,101,372 | -0.07(-1.16%) |
Feb 03, 2022 | 6.160 | 6.030 | 6.050 | 6,458,787 | -0.21(-3.35%) | |
Feb 02, 2022 | 6.220 | 6.330 | 6.190 | 6.260 | 6,544,062 | +0.04(+0.64%) |
Feb 01, 2022 | 6.130 | 6.285 | 6.130 | 6.220 | 4,800,975 | +0.10(+1.63%) |
Jan 31, 2022 | 6.060 | 6.010 | 6.120 | 5,158,898 | +0.02(+0.33%) | |
Jan 28, 2022 | 5.870 | 6.120 | 5.870 | 6.100 | 11,642,759 | +0.15(+2.52%) |
Jan 27, 2022 | 6.050 | 6.220 | 5.875 | 5.950 | 8,905,630 | -0.03(-0.50%) |
Jan 26, 2022 | 6.040 | 6.210 | 5.970 | 5.980 | 14,319,884 | +0.02(+0.34%) |
Jan 25, 2022 | 5.640 | 5.980 | 5.580 | 5.960 | 17,420,976 | +0.23(+4.01%) |
Jan 24, 2022 | 5.700 | 5.750 | 5.280 | 5.730 | 20,994,620 | -0.12(-2.05%) |
Jan 21, 2022 | 6.240 | 6.320 | 5.840 | 5.850 | 19,416,192 | -0.44(-7.00%) |
Jan 20, 2022 | 6.600 | 6.630 | 6.280 | 6.290 | 7,297,026 | -0.29(-4.41%) |
Jan 19, 2022 | 6.740 | 6.810 | 6.570 | 6.580 | 5,335,433 | -0.12(-1.79%) |
Jan 18, 2022 | 6.760 | 6.780 | 6.665 | 6.700 | 6,333,906 | -0.12(-1.76%) |
Jan 14, 2022 | 6.820 | 0 | +0.09(+1.34%) | |||
Jan 13, 2022 | 6.800 | 6.820 | 6.695 | 6.730 | 7,583,132 | -0.04(-0.59%) |
Jan 12, 2022 | 6.490 | 6.770 | 6.470 | 6.770 | 9,156,565 | +0.29(+4.48%) |
Jan 11, 2022 | 6.420 | 6.490 | 6.330 | 6.480 | 5,809,464 | +0.11(+1.73%) |
Jan 10, 2022 | 6.500 | 6.510 | 6.290 | 6.370 | 8,168,632 | -0.18(-2.75%) |
Jan 07, 2022 | 6.590 | 6.615 | 6.460 | 6.550 | 4,232,913 | -0.05(-0.76%) |
Jan 06, 2022 | 6.680 | 6.708 | 6.525 | 6.600 | 4,390,353 | -0.02(-0.30%) |
Jan 05, 2022 | 6.680 | 6.930 | 6.615 | 6.620 | 7,966,352 | -0.05(-0.75%) |
Jan 04, 2022 | 6.680 | 6.765 | 6.640 | 6.670 | 6,814,454 | -0.01(-0.15%) |
Jan 03, 2022 | 6.820 | 6.860 | 6.660 | 6.680 | 4,555,368 | -0.10(-1.47%) |
Dec 31, 2021 | 6.830 | 6.875 | 6.780 | 6.780 | 3,099,607 | -0.03(-0.44%) |
Dec 30, 2021 | 6.640 | 6.840 | 6.630 | 6.810 | 6,786,604 | +0.17(+2.56%) |
Dec 29, 2021 | 6.740 | 6.750 | 6.610 | 6.640 | 2,620,922 | -0.10(-1.48%) |
Dec 28, 2021 | 6.720 | 6.810 | 6.700 | 6.740 | 2,848,302 | -0.02(-0.30%) |
Dec 27, 2021 | 6.720 | 6.770 | 6.620 | 6.760 | 3,131,369 | +0.06(+0.90%) |
Dec 23, 2021 | 6.630 | 6.750 | 6.625 | 6.700 | 4,711,065 | +0.06(+0.90%) |
Dec 22, 2021 | 6.590 | 6.720 | 6.570 | 6.640 | 4,233,039 | +0.02(+0.30%) |
Dec 21, 2021 | 6.350 | 6.645 | 6.350 | 6.620 | 9,383,192 | +0.35(+5.58%) |
Dec 20, 2021 | 6.340 | 6.400 | 6.250 | 6.270 | 6,466,826 | -0.21(-3.24%) |
Dec 17, 2021 | 6.230 | 6.535 | 6.230 | 6.480 | 8,695,589 | +0.19(+3.02%) |
Dec 16, 2021 | 6.220 | 6.410 | 6.200 | 6.290 | 10,625,765 | +0.12(+1.94%) |
Dec 15, 2021 | 6.120 | 6.205 | 6.020 | 6.170 | 8,252,541 | +0.06(+0.98%) |
Dec 14, 2021 | 5.930 | 6.140 | 5.920 | 6.110 | 10,048,569 | +0.13(+2.17%) |
Dec 13, 2021 | 6.040 | 6.040 | 5.880 | 5.980 | 8,041,651 | -0.05(-0.83%) |
Dec 10, 2021 | 6.050 | 6.050 | 5.980 | 6.030 | 5,178,453 | +0.05(+0.84%) |
Dec 09, 2021 | 6.070 | 6.105 | 5.970 | 5.980 | 6,847,888 | -0.15(-2.45%) |
Dec 08, 2021 | 6.150 | 6.220 | 6.100 | 6.130 | 6,237,618 | +0.00(+0.00%) |
Dec 07, 2021 | 6.140 | 6.205 | 6.130 | 6.130 | 10,431,206 | +0.08(+1.32%) |
Dec 06, 2021 | 6.040 | 6.140 | 5.980 | 6.050 | 5,276,265 | +0.02(+0.33%) |
Dec 03, 2021 | 6.210 | 6.230 | 5.970 | 6.030 | 10,630,224 | -0.18(-2.90%) |
Dec 02, 2021 | 6.160 | 6.270 | 6.140 | 6.210 | 9,445,936 | +0.07(+1.14%) |
Dec 01, 2021 | 6.380 | 6.435 | 6.130 | 6.140 | 10,930,837 | -0.01(-0.16%) |
Nov 30, 2021 | 6.210 | 6.210 | 6.100 | 6.150 | 12,616,836 | -0.17(-2.69%) |
Nov 29, 2021 | 5.880 | 6.335 | 5.880 | 6.320 | 16,238,405 | +0.47(+8.03%) |
Nov 26, 2021 | 5.870 | 6.020 | 5.660 | 5.850 | 6,268,851 | -0.30(-4.88%) |
Nov 24, 2021 | 6.250 | 6.280 | 6.100 | 6.150 | 8,397,744 | -0.14(-2.23%) |
Nov 23, 2021 | 6.170 | 6.300 | 6.130 | 6.290 | 8,399,967 | +0.17(+2.78%) |
Nov 22, 2021 | 6.190 | 6.190 | 6.110 | 6.120 | 3,728,937 | -0.04(-0.65%) |
Nov 19, 2021 | 6.160 | 6.230 | 6.120 | 6.160 | 5,839,779 | -0.06(-0.96%) |
Nov 18, 2021 | 6.310 | 6.230 | 6.200 | 6.220 | 6,715,809 | -0.10(-1.58%) |
Nov 17, 2021 | 6.440 | 6.440 | 6.280 | 6.320 | 8,747,855 | -0.11(-1.71%) |
Nov 16, 2021 | 6.550 | 6.550 | 6.350 | 6.430 | 9,411,327 | -0.11(-1.68%) |
Nov 15, 2021 | 6.580 | 6.660 | 6.530 | 6.540 | 2,337,053 | -0.03(-0.46%) |
Nov 12, 2021 | 6.610 | 6.656 | 6.565 | 6.570 | 3,507,722 | -0.03(-0.45%) |
Nov 11, 2021 | 6.510 | 6.605 | 6.510 | 6.600 | 5,039,984 | -0.01(-0.15%) |
Nov 10, 2021 | 6.640 | 6.490 | 6.610 | 5,621,323 | -0.07(-1.05%) | |
Nov 09, 2021 | 6.900 | 6.955 | 6.640 | 6.680 | 11,670,144 | -0.29(-4.16%) |
Nov 08, 2021 | 6.920 | 7.020 | 6.720 | 6.970 | 18,207,028 | +0.63(+9.94%) |
Nov 05, 2021 | 6.180 | 6.410 | 6.160 | 6.340 | 10,999,251 | +0.21(+3.43%) |
Nov 04, 2021 | 6.340 | 6.340 | 6.110 | 6.130 | 8,888,642 | -0.16(-2.54%) |
Nov 03, 2021 | 6.340 | 6.360 | 6.180 | 6.290 | 7,224,941 | -0.11(-1.72%) |
Nov 02, 2021 | 6.350 | 6.410 | 6.290 | 6.400 | 7,059,567 | +0.07(+1.11%) |
Nov 01, 2021 | 6.410 | 6.385 | 6.280 | 6.330 | 11,089,926 | -0.10(-1.56%) |
Oct 29, 2021 | 6.520 | 6.650 | 6.360 | 6.430 | 8,285,911 | -0.17(-2.58%) |
Oct 28, 2021 | 6.590 | 6.720 | 6.485 | 6.600 | 11,537,241 | -0.16(-2.37%) |
Oct 27, 2021 | 6.800 | 6.860 | 6.730 | 6.760 | 5,830,624 | -0.06(-0.88%) |
Oct 26, 2021 | 6.840 | 6.820 | 5,490,708 | +0.02(+0.29%) | ||
Oct 25, 2021 | 6.740 | 6.860 | 6.730 | 6.800 | 8,025,375 | +0.09(+1.34%) |
Oct 22, 2021 | 6.930 | 6.995 | 6.705 | 6.710 | 5,912,670 | -0.19(-2.75%) |
Oct 21, 2021 | 7.140 | 7.155 | 6.890 | 6.900 | 12,969,637 | -0.27(-3.77%) |
Oct 20, 2021 | 7.060 | 7.200 | 7.030 | 7.170 | 5,024,867 | +0.11(+1.56%) |
Oct 19, 2021 | 7.180 | 7.220 | 7.035 | 7.060 | 6,787,636 | -0.11(-1.53%) |
Oct 18, 2021 | 7.120 | 7.300 | 7.110 | 7.170 | 9,682,571 | +0.01(+0.14%) |
Oct 15, 2021 | 7.150 | 7.255 | 7.070 | 7.160 | 10,257,864 | +0.08(+1.13%) |
Oct 14, 2021 | 6.900 | 7.110 | 6.800 | 7.080 | 5,938,950 | +0.27(+3.96%) |
Oct 13, 2021 | 6.870 | 6.920 | 6.745 | 6.810 | 5,966,706 | -0.04(-0.58%) |
Oct 12, 2021 | 6.650 | 6.910 | 6.650 | 6.850 | 10,766,268 | +0.19(+2.85%) |
Oct 11, 2021 | 6.520 | 6.720 | 6.490 | 6.660 | 12,155,795 | +0.14(+2.15%) |
Oct 08, 2021 | 6.600 | 6.690 | 6.490 | 6.520 | 8,570,156 | -0.13(-1.95%) |
Oct 07, 2021 | 6.800 | 6.870 | 6.610 | 6.650 | 14,825,200 | -0.07(-1.04%) |
Oct 06, 2021 | 6.750 | 6.820 | 6.580 | 6.720 | 11,833,728 | -0.08(-1.18%) |
Oct 05, 2021 | 7.020 | 7.020 | 6.790 | 6.800 | 14,921,189 | -0.22(-3.13%) |
Oct 04, 2021 | 7.120 | 7.235 | 6.995 | 7.020 | 4,326,751 | -0.15(-2.09%) |