Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.762 | 3.924 | 3.753 | 3.845 | 1,335,397 | +0.01(+0.22%) |
Sep 29, 2022 | 3.853 | 4.036 | 3.824 | 3.837 | 2,183,021 | -0.22(-5.53%) |
Sep 28, 2022 | 3.837 | 4.099 | 3.845 | 4.061 | 2,022,490 | +0.16(+4.05%) |
Sep 27, 2022 | 3.853 | 4.103 | 3.853 | 3.903 | 2,113,468 | +0.08(+2.18%) |
Sep 26, 2022 | 3.687 | 3.966 | 3.678 | 3.820 | 1,908,987 | +0.12(+3.38%) |
Sep 23, 2022 | 3.828 | 3.903 | 3.620 | 3.695 | 2,550,611 | -0.25(-6.33%) |
Sep 22, 2022 | 4.028 | 4.136 | 3.920 | 3.945 | 2,094,850 | -0.06(-1.46%) |
Sep 21, 2022 | 4.186 | 4.186 | 3.986 | 4.003 | 1,585,547 | -0.18(-4.37%) |
Sep 20, 2022 | 4.086 | 4.319 | 4.086 | 4.186 | 2,633,465 | +0.07(+1.62%) |
Sep 19, 2022 | 3.778 | 4.145 | 3.762 | 4.120 | 2,368,221 | +0.31(+8.08%) |
Sep 16, 2022 | 4.128 | 4.153 | 3.787 | 3.812 | 7,498,112 | -0.42(-9.84%) |
Sep 15, 2022 | 4.170 | 4.290 | 4.128 | 4.228 | 1,574,899 | +0.01(+0.20%) |
Sep 14, 2022 | 4.244 | 4.278 | 4.115 | 4.219 | 1,849,643 | -0.03(-0.78%) |
Sep 13, 2022 | 4.378 | 4.461 | 4.228 | 4.253 | 1,718,349 | -0.24(-5.37%) |
Sep 12, 2022 | 4.411 | 4.494 | 4.348 | 4.494 | 1,577,833 | +0.09(+2.08%) |
Sep 09, 2022 | 4.386 | 4.411 | 4.253 | 4.403 | 1,375,630 | +0.10(+2.32%) |
Sep 08, 2022 | 4.344 | 4.394 | 4.219 | 4.303 | 1,151,815 | -0.11(-2.45%) |
Sep 07, 2022 | 4.153 | 4.469 | 4.111 | 4.411 | 1,595,515 | +0.23(+5.58%) |
Sep 06, 2022 | 4.344 | 4.411 | 4.161 | 4.178 | 1,620,715 | -0.25(-5.64%) |
Sep 02, 2022 | 4.336 | 4.461 | 4.211 | 4.428 | 2,785,804 | +0.07(+1.53%) |
Sep 01, 2022 | 4.303 | 4.394 | 4.111 | 4.361 | 1,843,713 | +0.07(+1.75%) |
Aug 31, 2022 | 4.136 | 4.319 | 4.053 | 4.286 | 2,149,917 | +0.25(+6.19%) |
Aug 30, 2022 | 4.211 | 4.211 | 3.949 | 4.036 | 1,663,196 | -0.17(-4.15%) |
Aug 29, 2022 | 4.369 | 4.486 | 4.203 | 4.211 | 1,692,839 | -0.20(-4.53%) |
Aug 26, 2022 | 4.452 | 4.494 | 4.257 | 4.411 | 3,943,544 | +0.15(+3.52%) |
Aug 25, 2022 | 4.061 | 4.369 | 4.041 | 4.261 | 3,283,237 | +0.32(+8.02%) |
Aug 24, 2022 | 3.712 | 4.053 | 3.703 | 3.945 | 2,111,852 | +0.18(+4.87%) |
Aug 23, 2022 | 3.753 | 3.845 | 3.687 | 3.762 | 1,143,064 | +0.02(+0.67%) |
Aug 22, 2022 | 3.712 | 3.795 | 3.637 | 3.737 | 1,657,241 | +0.01(+0.22%) |
Aug 19, 2022 | 3.737 | 3.778 | 3.695 | 3.728 | 1,096,971 | -0.06(-1.54%) |
Aug 18, 2022 | 3.703 | 3.787 | 3.652 | 3.787 | 1,333,115 | +0.07(+2.02%) |
Aug 17, 2022 | 3.953 | 3.953 | 3.703 | 3.712 | 1,494,050 | -0.23(-5.91%) |
Aug 16, 2022 | 3.945 | 4.028 | 3.903 | 3.945 | 1,125,542 | -0.06(-1.46%) |
Aug 15, 2022 | 3.853 | 4.070 | 3.803 | 4.003 | 1,448,003 | +0.12(+3.00%) |
Aug 12, 2022 | 3.762 | 3.982 | 3.762 | 3.887 | 1,498,979 | +0.02(+0.43%) |
Aug 11, 2022 | 3.853 | 4.144 | 3.837 | 3.870 | 2,115,164 | +0.05(+1.31%) |
Aug 10, 2022 | 3.778 | 3.832 | 3.691 | 3.820 | 1,535,657 | +0.07(+2.00%) |
Aug 09, 2022 | 3.762 | 3.783 | 3.695 | 3.745 | 1,458,195 | -0.01(-0.22%) |
Aug 08, 2022 | 3.745 | 3.828 | 3.666 | 3.753 | 1,986,841 | +0.02(+0.45%) |
Aug 05, 2022 | 3.803 | 3.820 | 3.728 | 3.737 | 1,199,919 | -0.16(-4.06%) |
Aug 04, 2022 | 3.878 | 3.936 | 3.762 | 3.895 | 1,747,158 | +0.10(+2.63%) |
Aug 03, 2022 | 3.720 | 3.820 | 3.695 | 3.795 | 1,517,457 | +0.07(+2.01%) |
Aug 02, 2022 | 3.504 | 3.774 | 3.504 | 3.720 | 2,365,974 | +0.15(+4.20%) |
Aug 01, 2022 | 3.703 | 3.745 | 3.570 | 3.570 | 2,606,550 | -0.16(-4.24%) |
Jul 29, 2022 | 3.687 | 3.795 | 3.654 | 3.728 | 3,911,988 | -0.07(-1.97%) |
Jul 28, 2022 | 3.820 | 3.832 | 3.695 | 3.803 | 1,463,731 | -0.02(-0.65%) |
Jul 27, 2022 | 3.845 | 3.895 | 3.737 | 3.828 | 1,324,437 | +0.02(+0.66%) |
Jul 26, 2022 | 3.895 | 3.895 | 3.703 | 3.803 | 2,217,430 | -0.07(-1.72%) |
Jul 25, 2022 | 3.795 | 3.870 | 3.733 | 3.870 | 1,242,973 | +0.12(+3.33%) |
Jul 22, 2022 | 3.895 | 3.912 | 3.724 | 3.745 | 1,516,135 | -0.18(-4.66%) |
Jul 21, 2022 | 3.828 | 3.986 | 3.778 | 3.928 | 1,703,939 | +0.07(+1.94%) |
Jul 20, 2022 | 3.903 | 3.974 | 3.791 | 3.853 | 1,800,707 | -0.05(-1.28%) |
Jul 19, 2022 | 3.828 | 3.978 | 3.787 | 3.903 | 1,757,675 | +0.12(+3.08%) |
Jul 18, 2022 | 3.862 | 3.974 | 3.778 | 3.787 | 2,090,811 | +0.07(+1.79%) |
Jul 15, 2022 | 3.745 | 3.753 | 3.624 | 3.720 | 2,530,922 | -0.02(-0.45%) |
Jul 14, 2022 | 3.920 | 3.920 | 3.687 | 3.737 | 3,141,354 | -0.19(-4.87%) |
Jul 13, 2022 | 3.828 | 3.970 | 3.804 | 3.928 | 1,844,107 | +0.01(+0.21%) |
Jul 12, 2022 | 3.995 | 4.099 | 3.920 | 3.920 | 2,480,051 | -0.07(-1.87%) |
Jul 11, 2022 | 4.061 | 4.128 | 3.983 | 3.995 | 2,875,029 | -0.22(-5.33%) |
Jul 08, 2022 | 4.219 | 4.294 | 4.136 | 4.219 | 2,079,042 | -0.05(-1.17%) |
Jul 07, 2022 | 4.203 | 4.386 | 4.186 | 4.269 | 2,041,879 | +0.15(+3.64%) |
Jul 06, 2022 | 4.278 | 4.278 | 4.003 | 4.120 | 2,967,429 | -0.23(-5.35%) |
Jul 05, 2022 | 4.278 | 4.361 | 4.203 | 4.353 | 1,757,783 | -0.06(-1.32%) |
Jul 01, 2022 | 4.170 | 4.436 | 4.120 | 4.411 | 1,848,199 | +0.21(+4.95%) |
Jun 30, 2022 | 4.155 | 4.224 | 4.098 | 4.203 | 3,110,647 | -0.10(-2.32%) |
Jun 29, 2022 | 4.419 | 4.452 | 4.257 | 4.303 | 1,763,373 | -0.17(-3.72%) |
Jun 28, 2022 | 4.419 | 4.569 | 4.386 | 4.469 | 3,128,952 | +0.10(+2.29%) |
Jun 27, 2022 | 4.294 | 4.544 | 4.261 | 4.369 | 3,137,866 | +0.21(+5.00%) |
Jun 24, 2022 | 4.211 | 4.274 | 4.103 | 4.161 | 2,902,194 | +0.01(+0.20%) |
Jun 23, 2022 | 4.178 | 4.311 | 4.016 | 4.153 | 3,426,151 | +0.02(+0.40%) |
Jun 22, 2022 | 4.120 | 4.348 | 4.086 | 4.136 | 2,477,595 | -0.06(-1.39%) |
Jun 21, 2022 | 4.411 | 4.452 | 4.178 | 4.194 | 3,486,389 | -0.15(-3.36%) |
Jun 17, 2022 | 4.353 | 4.527 | 4.290 | 4.340 | 2,812,700 | +0.18(+4.30%) |
Jun 16, 2022 | 4.386 | 4.394 | 4.096 | 4.161 | 2,883,697 | -0.42(-9.09%) |
Jun 15, 2022 | 4.344 | 4.652 | 4.294 | 4.577 | 3,174,272 | +0.32(+7.42%) |
Jun 14, 2022 | 4.303 | 4.411 | 4.170 | 4.261 | 3,450,818 | +0.06(+1.39%) |
Jun 13, 2022 | 4.170 | 4.244 | 3.945 | 4.203 | 3,668,693 | -0.17(-3.99%) |
Jun 10, 2022 | 4.885 | 4.885 | 4.353 | 4.378 | 5,126,626 | -0.45(-9.31%) |
Jun 09, 2022 | 4.960 | 4.993 | 4.794 | 4.827 | 3,201,295 | -0.35(-6.75%) |
Jun 08, 2022 | 5.226 | 5.559 | 5.152 | 5.177 | 4,167,812 | -0.02(-0.32%) |
Jun 07, 2022 | 4.877 | 5.293 | 4.877 | 5.193 | 2,689,764 | -0.02(-0.32%) |
Jun 06, 2022 | 5.335 | 5.534 | 5.093 | 5.210 | 3,578,147 | +0.12(+2.45%) |
Jun 03, 2022 | 4.960 | 5.093 | 4.835 | 5.085 | 4,271,964 | +0.03(+0.66%) |
Jun 02, 2022 | 5.077 | 5.226 | 4.943 | 5.052 | 2,861,256 | -0.04(-0.82%) |
Jun 01, 2022 | 4.993 | 5.251 | 4.919 | 5.093 | 4,982,304 | +0.03(+0.66%) |
May 31, 2022 | 4.661 | 5.152 | 4.661 | 5.060 | 27,361,312 | +0.47(+10.14%) |
May 27, 2022 | 4.552 | 4.702 | 4.203 | 4.594 | 5,022,216 | +0.12(+2.60%) |
May 26, 2022 | 4.269 | 4.519 | 4.253 | 4.477 | 5,027,635 | +0.16(+3.66%) |
May 25, 2022 | 3.753 | 4.328 | 3.741 | 4.319 | 5,471,662 | +0.66(+17.95%) |
May 24, 2022 | 4.020 | 4.045 | 3.645 | 3.662 | 3,268,544 | -0.44(-10.75%) |
May 23, 2022 | 4.244 | 4.269 | 4.065 | 4.103 | 4,842,626 | -0.17(-3.90%) |
May 20, 2022 | 4.303 | 4.419 | 4.061 | 4.269 | 4,812,254 | +0.05(+1.18%) |
May 19, 2022 | 4.103 | 4.436 | 4.103 | 4.219 | 3,995,791 | +0.15(+3.68%) |
May 18, 2022 | 4.103 | 4.328 | 4.011 | 4.070 | 4,157,503 | -0.13(-3.17%) |
May 17, 2022 | 4.311 | 4.515 | 4.115 | 4.203 | 4,864,511 | +0.05(+1.20%) |
May 16, 2022 | 4.194 | 4.403 | 4.136 | 4.153 | 3,221,009 | -0.06(-1.38%) |
May 13, 2022 | 4.036 | 4.344 | 4.028 | 4.211 | 3,803,863 | +0.25(+6.30%) |
May 12, 2022 | 3.728 | 4.024 | 3.608 | 3.961 | 4,192,217 | +0.20(+5.31%) |
May 11, 2022 | 4.128 | 4.170 | 3.762 | 3.762 | 2,678,647 | -0.32(-7.76%) |
May 10, 2022 | 4.161 | 4.186 | 3.912 | 4.078 | 2,842,449 | +0.08(+2.08%) |
May 09, 2022 | 4.061 | 4.170 | 3.895 | 3.995 | 2,956,690 | -0.32(-7.34%) |
May 06, 2022 | 4.411 | 4.477 | 4.174 | 4.311 | 2,775,414 | -0.18(-4.07%) |
May 05, 2022 | 4.661 | 4.702 | 4.294 | 4.494 | 3,802,133 | -0.27(-5.59%) |
May 04, 2022 | 4.278 | 4.769 | 4.219 | 4.760 | 5,449,866 | +0.39(+8.95%) |
May 03, 2022 | 4.394 | 4.548 | 4.261 | 4.369 | 3,898,261 | -0.02(-0.57%) |
May 02, 2022 | 4.444 | 4.658 | 4.228 | 4.394 | 6,689,380 | -0.03(-0.75%) |
Apr 29, 2022 | 4.128 | 4.561 | 4.095 | 4.428 | 9,532,587 | +0.66(+17.44%) |
Apr 28, 2022 | 3.745 | 3.828 | 3.670 | 3.770 | 4,664,275 | +0.11(+2.95%) |
Apr 27, 2022 | 3.562 | 3.745 | 3.512 | 3.662 | 5,829,581 | +0.16(+4.51%) |
Apr 26, 2022 | 3.662 | 3.678 | 3.441 | 3.504 | 5,620,804 | -0.19(-5.18%) |
Apr 25, 2022 | 3.687 | 3.728 | 3.545 | 3.695 | 4,923,513 | -0.07(-1.77%) |
Apr 22, 2022 | 3.745 | 3.982 | 3.728 | 3.762 | 5,921,094 | +0.08(+2.26%) |
Apr 21, 2022 | 3.837 | 3.974 | 3.641 | 3.678 | 5,049,550 | -0.13(-3.49%) |
Apr 20, 2022 | 3.903 | 3.920 | 3.753 | 3.812 | 3,686,128 | -0.12(-2.97%) |
Apr 19, 2022 | 3.845 | 3.970 | 3.774 | 3.928 | 3,715,895 | +0.02(+0.64%) |
Apr 18, 2022 | 4.011 | 4.020 | 3.758 | 3.903 | 3,477,202 | -0.16(-3.89%) |
Apr 14, 2022 | 4.095 | 4.161 | 3.953 | 4.061 | 3,072,119 | -0.07(-1.81%) |
Apr 13, 2022 | 4.244 | 4.278 | 4.028 | 4.136 | 4,174,023 | -0.09(-2.17%) |
Apr 12, 2022 | 4.194 | 4.452 | 4.178 | 4.228 | 4,459,023 | +0.12(+3.04%) |
Apr 11, 2022 | 4.213 | 4.320 | 4.007 | 4.103 | 5,106,644 | -0.14(-3.30%) |
Apr 08, 2022 | 4.339 | 4.405 | 4.221 | 4.243 | 3,309,596 | -0.07(-1.71%) |
Apr 07, 2022 | 4.405 | 4.457 | 4.206 | 4.317 | 3,503,600 | -0.15(-3.46%) |
Apr 06, 2022 | 4.427 | 4.530 | 4.265 | 4.471 | 3,640,301 | -0.06(-1.30%) |
Apr 05, 2022 | 4.685 | 4.751 | 4.482 | 4.530 | 3,456,992 | -0.22(-4.65%) |
Apr 04, 2022 | 4.663 | 4.773 | 4.501 | 4.751 | 3,796,379 | +0.26(+5.74%) |
Apr 01, 2022 | 4.604 | 4.692 | 4.405 | 4.493 | 5,119,063 | +0.24(+5.54%) |
Mar 31, 2022 | 4.589 | 4.633 | 4.258 | 4.258 | 5,165,719 | -0.34(-7.37%) |
Mar 30, 2022 | 4.862 | 5.016 | 4.538 | 4.596 | 7,783,634 | -0.48(-9.43%) |
Mar 29, 2022 | 5.149 | 5.293 | 5.046 | 5.075 | 4,039,381 | +0.04(+0.73%) |
Mar 28, 2022 | 5.193 | 5.337 | 4.928 | 5.038 | 4,088,480 | -0.21(-3.93%) |
Mar 25, 2022 | 5.061 | 5.252 | 4.847 | 5.245 | 4,781,388 | -0.07(-1.39%) |
Mar 24, 2022 | 4.935 | 5.326 | 4.677 | 5.318 | 6,835,072 | -0.21(-3.73%) |
Mar 23, 2022 | 5.466 | 5.797 | 5.326 | 5.525 | 4,340,468 | -0.02(-0.40%) |
Mar 22, 2022 | 5.392 | 5.687 | 5.215 | 5.547 | 4,410,585 | +0.41(+7.88%) |
Mar 21, 2022 | 5.289 | 5.584 | 5.086 | 5.142 | 5,166,987 | -0.35(-6.31%) |
Mar 18, 2022 | 5.193 | 5.764 | 5.031 | 5.488 | 7,992,903 | +0.35(+6.89%) |
Mar 17, 2022 | 5.075 | 5.289 | 4.795 | 5.134 | 6,960,142 | -0.22(-4.13%) |
Mar 16, 2022 | 4.272 | 5.421 | 4.140 | 5.355 | 22,275,846 | +1.82(+51.46%) |
Mar 15, 2022 | 3.580 | 3.735 | 3.293 | 3.536 | 17,331,724 | +0.00(+0.00%) |
Mar 14, 2022 | 4.582 | 4.582 | 3.469 | 3.536 | 16,171,673 | -1.36(-27.82%) |
Mar 11, 2022 | 5.701 | 5.701 | 4.898 | 4.898 | 4,090,112 | -0.69(-12.38%) |
Mar 10, 2022 | 5.591 | 5.591 | 5,534,279 | -0.28(-4.77%) | ||
Mar 09, 2022 | 5.480 | 5.989 | 5.480 | 5.871 | 3,129,935 | +0.49(+9.18%) |
Mar 08, 2022 | 5.447 | 5.588 | 5.230 | 5.377 | 3,380,726 | -0.04(-0.82%) |
Mar 07, 2022 | 5.635 | 5.672 | 5.322 | 5.421 | 5,199,785 | -0.29(-5.03%) |
Mar 04, 2022 | 6.114 | 6.298 | 5.679 | 5.709 | 3,386,027 | -0.57(-9.04%) |
Mar 03, 2022 | 6.747 | 6.755 | 6.232 | 6.276 | 3,750,810 | -0.55(-8.09%) |
Mar 02, 2022 | 6.983 | 6.983 | 6.670 | 6.828 | 1,854,599 | -0.13(-1.80%) |
Mar 01, 2022 | 7.005 | 7.359 | 6.924 | 6.954 | 2,296,692 | -0.07(-0.94%) |
Feb 28, 2022 | 7.108 | 7.175 | 6.854 | 7.020 | 3,159,430 | -0.26(-3.54%) |
Feb 25, 2022 | 6.939 | 7.337 | 7.180 | 7.278 | 2,123,995 | -0.08(-1.10%) |
Feb 24, 2022 | 6.652 | 7.366 | 6.556 | 7.359 | 3,070,132 | +0.05(+0.71%) |
Feb 23, 2022 | 7.558 | 7.698 | 7.285 | 7.307 | 2,262,190 | -0.15(-1.98%) |
Feb 22, 2022 | 7.410 | 7.723 | 7.388 | 7.455 | 2,759,338 | -0.29(-3.80%) |
Feb 18, 2022 | 7.749 | 0 | -0.24(-2.95%) | |||
Feb 17, 2022 | 7.882 | 8.066 | 7.825 | 7.985 | 2,223,727 | +0.08(+1.03%) |
Feb 16, 2022 | 7.764 | 7.926 | 7.688 | 7.904 | 2,257,468 | +0.09(+1.13%) |
Feb 15, 2022 | 7.359 | 7.830 | 7.351 | 7.815 | 2,331,514 | +0.65(+9.04%) |
Feb 14, 2022 | 7.315 | 7.421 | 7.130 | 7.167 | 2,248,192 | -0.24(-3.28%) |
Feb 11, 2022 | 7.477 | 7.624 | 7.311 | 7.410 | 2,062,116 | -0.04(-0.49%) |
Feb 10, 2022 | 7.226 | 7.609 | 7.182 | 7.447 | 2,997,307 | +0.08(+1.10%) |
Feb 09, 2022 | 7.256 | 7.393 | 7.189 | 7.366 | 2,109,997 | +0.15(+2.04%) |
Feb 08, 2022 | 6.806 | 7.219 | 6.711 | 7.219 | 2,419,218 | +0.38(+5.49%) |
Feb 07, 2022 | 6.990 | 7.116 | 6.814 | 6.843 | 1,610,515 | -0.19(-2.72%) |
Feb 04, 2022 | 6.880 | 7.079 | 6.784 | 7.035 | 1,678,626 | +0.22(+3.24%) |
Feb 03, 2022 | 6.902 | 6.792 | 6.814 | 1,620,871 | -0.25(-3.55%) | |
Feb 02, 2022 | 7.440 | 7.440 | 7.013 | 7.064 | 1,717,607 | -0.30(-4.10%) |
Feb 01, 2022 | 7.167 | 7.425 | 7.086 | 7.366 | 2,875,938 | +0.20(+2.77%) |
Jan 31, 2022 | 6.556 | 7.167 | 3,551,053 | +0.69(+10.69%) | ||
Jan 28, 2022 | 6.460 | 6.486 | 6.232 | 6.475 | 2,394,521 | +0.04(+0.69%) |
Jan 27, 2022 | 6.725 | 6.740 | 6.386 | 6.431 | 2,978,767 | -0.24(-3.54%) |
Jan 26, 2022 | 6.909 | 6.990 | 6.600 | 6.666 | 3,035,058 | -0.15(-2.27%) |
Jan 25, 2022 | 6.486 | 6.876 | 6.361 | 6.821 | 3,962,631 | +0.24(+3.58%) |
Jan 24, 2022 | 6.548 | 6.604 | 6.154 | 6.585 | 4,691,729 | -0.13(-1.87%) |
Jan 21, 2022 | 6.976 | 7.042 | 6.644 | 6.711 | 3,307,022 | -0.24(-3.50%) |
Jan 20, 2022 | 7.071 | 7.226 | 6.939 | 6.954 | 3,880,901 | +0.16(+2.39%) |
Jan 19, 2022 | 6.850 | 7.108 | 6.777 | 6.792 | 3,133,190 | -0.02(-0.32%) |
Jan 18, 2022 | 6.850 | 6.993 | 6.751 | 6.814 | 2,205,486 | -0.23(-3.24%) |
Jan 14, 2022 | 7.042 | 0 | +0.27(+3.91%) | |||
Jan 13, 2022 | 6.740 | 7.013 | 6.696 | 6.777 | 2,351,791 | -0.31(-4.37%) |
Jan 12, 2022 | 7.211 | 7.322 | 6.976 | 7.086 | 1,610,695 | +0.08(+1.16%) |
Jan 11, 2022 | 6.666 | 7.071 | 6.585 | 7.005 | 2,693,044 | +0.32(+4.85%) |
Jan 10, 2022 | 6.769 | 6.792 | 6.504 | 6.681 | 1,861,974 | -0.09(-1.31%) |
Jan 07, 2022 | 6.755 | 7.116 | 6.711 | 6.769 | 2,788,680 | +0.10(+1.55%) |
Jan 06, 2022 | 6.475 | 6.762 | 6.423 | 6.666 | 3,140,211 | +0.26(+4.02%) |
Jan 05, 2022 | 6.534 | 6.799 | 6.383 | 6.409 | 2,547,362 | -0.21(-3.23%) |
Jan 04, 2022 | 6.784 | 6.798 | 6.493 | 6.622 | 2,559,253 | -0.14(-2.07%) |
Jan 03, 2022 | 6.674 | 6.909 | 6.526 | 6.762 | 2,517,600 | +0.15(+2.23%) |
Dec 31, 2021 | 6.548 | 6.821 | 6.526 | 6.615 | 2,485,754 | -0.02(-0.33%) |
Dec 30, 2021 | 6.055 | 6.769 | 6.040 | 6.637 | 4,354,553 | +0.60(+9.88%) |
Dec 29, 2021 | 6.335 | 6.350 | 6.018 | 6.040 | 3,349,634 | -0.36(-5.64%) |
Dec 28, 2021 | 6.534 | 6.556 | 6.327 | 6.401 | 2,438,125 | -0.15(-2.36%) |
Dec 27, 2021 | 6.615 | 6.689 | 6.508 | 6.556 | 1,936,165 | -0.11(-1.66%) |
Dec 23, 2021 | 6.630 | 6.733 | 6.475 | 6.666 | 2,338,572 | +0.04(+0.56%) |
Dec 22, 2021 | 6.630 | 6.677 | 6.445 | 6.630 | 1,825,331 | -0.08(-1.21%) |
Dec 21, 2021 | 6.335 | 6.740 | 6.309 | 6.711 | 3,308,140 | +0.43(+6.92%) |
Dec 20, 2021 | 6.615 | 6.615 | 6.173 | 6.276 | 3,333,572 | -0.39(-5.86%) |
Dec 17, 2021 | 6.549 | 6.747 | 6.399 | 6.666 | 4,517,867 | +0.01(+0.11%) |
Dec 16, 2021 | 6.836 | 7.130 | 6.659 | 6.659 | 3,394,142 | -0.04(-0.66%) |
Dec 15, 2021 | 6.725 | 6.725 | 6.475 | 6.703 | 3,398,639 | -0.15(-2.26%) |
Dec 14, 2021 | 6.821 | 7.042 | 6.814 | 6.858 | 2,833,800 | -0.09(-1.27%) |
Dec 13, 2021 | 7.366 | 7.366 | 6.932 | 6.946 | 3,180,667 | -0.52(-6.91%) |
Dec 10, 2021 | 7.396 | 7.521 | 7.337 | 7.462 | 5,490,930 | +0.07(+0.90%) |
Dec 09, 2021 | 7.521 | 7.609 | 7.329 | 7.396 | 5,461,000 | -0.21(-2.81%) |
Dec 08, 2021 | 7.373 | 7.646 | 7.152 | 7.609 | 4,467,787 | +0.21(+2.79%) |
Dec 07, 2021 | 6.976 | 7.418 | 6.968 | 7.403 | 4,382,566 | +0.52(+7.60%) |
Dec 06, 2021 | 6.711 | 6.917 | 6.593 | 6.880 | 4,127,417 | +0.18(+2.70%) |
Dec 03, 2021 | 6.998 | 7.013 | 6.379 | 6.699 | 7,764,482 | -0.42(-5.96%) |
Dec 02, 2021 | 7.558 | 7.558 | 7.075 | 7.124 | 6,856,863 | -0.30(-4.06%) |
Dec 01, 2021 | 8.390 | 8.537 | 7.403 | 7.425 | 9,688,622 | -1.10(-12.88%) |
Nov 30, 2021 | 8.699 | 9.053 | 8.368 | 8.523 | 7,322,356 | -0.24(-2.77%) |
Nov 29, 2021 | 9.200 | 9.208 | 8.736 | 8.766 | 3,197,106 | -0.43(-4.72%) |
Nov 26, 2021 | 9.127 | 9.208 | 8.987 | 9.200 | 2,054,334 | -0.18(-1.96%) |
Nov 24, 2021 | 9.156 | 9.421 | 9.127 | 9.384 | 2,322,864 | +0.08(+0.87%) |
Nov 23, 2021 | 9.532 | 9.532 | 9.163 | 9.303 | 3,257,811 | -0.21(-2.24%) |
Nov 22, 2021 | 9.620 | 9.753 | 9.326 | 9.517 | 2,948,037 | -0.13(-1.37%) |
Nov 19, 2021 | 9.628 | 9.885 | 9.628 | 9.650 | 1,870,343 | -0.04(-0.38%) |
Nov 18, 2021 | 9.650 | 9.723 | 9.451 | 9.686 | 2,625,854 | -0.22(-2.23%) |
Nov 17, 2021 | 10.08 | 10.09 | 9.716 | 9.907 | 3,733,683 | -0.23(-2.25%) |
Nov 16, 2021 | 10.25 | 10.29 | 10.05 | 10.14 | 3,167,374 | -0.04(-0.36%) |
Nov 15, 2021 | 10.22 | 10.31 | 10.04 | 10.17 | 2,255,154 | -0.10(-1.00%) |
Nov 12, 2021 | 9.944 | 10.28 | 9.878 | 10.28 | 2,640,741 | +0.27(+2.72%) |
Nov 11, 2021 | 9.775 | 10.14 | 9.723 | 10.00 | 4,140,623 | +0.52(+5.43%) |
Nov 10, 2021 | 9.495 | 9.488 | 3,344,205 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.414 | 9.605 | 9.340 | 9.488 | 2,633,915 | +0.07(+0.78%) |
Nov 08, 2021 | 9.576 | 9.605 | 9.285 | 9.414 | 2,907,770 | -0.07(-0.70%) |
Nov 05, 2021 | 9.458 | 9.539 | 9.233 | 9.480 | 3,609,932 | +0.04(+0.47%) |
Nov 04, 2021 | 9.893 | 9.944 | 9.429 | 9.436 | 3,193,881 | -0.43(-4.40%) |
Nov 03, 2021 | 9.421 | 9.904 | 9.399 | 9.871 | 3,067,124 | +0.41(+4.28%) |
Nov 02, 2021 | 9.517 | 9.554 | 9.303 | 9.465 | 4,476,060 | -0.13(-1.31%) |
Nov 01, 2021 | 9.156 | 9.723 | 9.506 | 9.591 | 4,386,161 | +0.42(+4.58%) |
Oct 29, 2021 | 9.576 | 9.621 | 9.016 | 9.171 | 3,322,097 | -0.52(-5.40%) |
Oct 28, 2021 | 9.620 | 9.694 | 2,670,610 | +0.10(+1.00%) | ||
Oct 27, 2021 | 9.576 | 9.727 | 9.488 | 9.598 | 2,726,130 | -0.08(-0.84%) |
Oct 26, 2021 | 9.878 | 9.679 | 3,531,818 | -0.20(-2.01%) | ||
Oct 25, 2021 | 9.775 | 9.937 | 9.727 | 9.878 | 4,562,156 | +0.07(+0.75%) |
Oct 22, 2021 | 9.944 | 9.686 | 9.804 | 6,291,891 | -0.10(-1.04%) | |
Oct 21, 2021 | 9.723 | 9.933 | 9.650 | 9.907 | 3,557,727 | +0.13(+1.36%) |
Oct 20, 2021 | 9.657 | 9.812 | 9.510 | 9.775 | 3,710,665 | +0.25(+2.63%) |
Oct 19, 2021 | 9.370 | 9.605 | 9.222 | 9.524 | 4,082,442 | +0.26(+2.78%) |
Oct 18, 2021 | 9.082 | 9.340 | 9.046 | 9.267 | 2,344,378 | +0.10(+1.04%) |
Oct 15, 2021 | 9.171 | 9.248 | 9.038 | 9.171 | 5,401,245 | +0.07(+0.73%) |
Oct 14, 2021 | 8.736 | 9.141 | 8.729 | 9.105 | 4,698,213 | +0.01(+0.08%) |
Oct 13, 2021 | 8.972 | 9.134 | 8.780 | 9.097 | 3,385,387 | +0.15(+1.73%) |
Oct 12, 2021 | 8.663 | 8.976 | 8.600 | 8.942 | 4,803,556 | +0.15(+1.68%) |
Oct 11, 2021 | 8.464 | 8.847 | 8.442 | 8.795 | 6,474,261 | +0.49(+5.85%) |
Oct 08, 2021 | 8.132 | 8.478 | 8.103 | 8.309 | 2,891,639 | +0.19(+2.36%) |
Oct 07, 2021 | 7.963 | 8.243 | 7.889 | 8.117 | 2,859,118 | +0.41(+5.35%) |
Oct 06, 2021 | 7.432 | 7.709 | 7.403 | 7.705 | 2,728,412 | +0.15(+1.95%) |
Oct 05, 2021 | 7.506 | 7.631 | 7.418 | 7.558 | 2,714,704 | +0.07(+0.98%) |
Oct 04, 2021 | 7.675 | 7.675 | 7.455 | 7.484 | 2,015,341 | -0.28(-3.61%) |