Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.600 | 7.175 | 6.600 | 6.980 | 368,693 | +0.38(+5.76%) |
Jan 30, 2023 | 6.800 | 6.950 | 6.440 | 6.600 | 315,300 | -0.18(-2.65%) |
Jan 27, 2023 | 6.580 | 6.900 | 6.580 | 6.780 | 388,678 | +0.15(+2.26%) |
Jan 26, 2023 | 6.590 | 6.635 | 6.430 | 6.630 | 152,140 | +0.09(+1.38%) |
Jan 25, 2023 | 6.460 | 6.560 | 6.330 | 6.540 | 154,891 | +0.05(+0.77%) |
Jan 24, 2023 | 6.410 | 6.650 | 6.340 | 6.490 | 175,641 | +0.07(+1.09%) |
Jan 23, 2023 | 6.320 | 6.546 | 6.314 | 6.420 | 193,447 | +0.12(+1.90%) |
Jan 20, 2023 | 6.320 | 6.450 | 6.180 | 6.300 | 181,174 | +0.05(+0.80%) |
Jan 19, 2023 | 6.320 | 6.470 | 6.120 | 6.250 | 352,549 | -0.10(-1.57%) |
Jan 18, 2023 | 6.050 | 6.490 | 6.050 | 6.350 | 320,389 | +0.33(+5.48%) |
Jan 17, 2023 | 6.050 | 6.105 | 5.990 | 6.020 | 117,850 | -0.02(-0.33%) |
Jan 13, 2023 | 5.970 | 6.110 | 5.940 | 6.040 | 138,161 | +0.01(+0.17%) |
Jan 12, 2023 | 6.170 | 6.210 | 6.010 | 6.030 | 156,945 | -0.04(-0.66%) |
Jan 11, 2023 | 6.090 | 6.180 | 5.990 | 6.070 | 110,205 | +0.00(+0.00%) |
Jan 10, 2023 | 5.820 | 6.150 | 5.780 | 6.070 | 259,795 | +0.24(+4.12%) |
Jan 09, 2023 | 5.990 | 6.170 | 5.810 | 5.830 | 214,198 | -0.12(-2.02%) |
Jan 06, 2023 | 5.710 | 6.000 | 5.680 | 5.950 | 257,670 | +0.33(+5.87%) |
Jan 05, 2023 | 5.550 | 5.640 | 5.410 | 5.620 | 294,862 | +0.03(+0.54%) |
Jan 04, 2023 | 5.690 | 5.770 | 5.550 | 5.590 | 116,616 | -0.05(-0.89%) |
Jan 03, 2023 | 5.710 | 5.910 | 5.590 | 5.640 | 226,930 | -0.05(-0.88%) |
Dec 30, 2022 | 5.700 | 5.785 | 5.630 | 5.690 | 334,287 | -0.05(-0.87%) |
Dec 29, 2022 | 5.590 | 5.820 | 5.480 | 5.740 | 188,440 | +0.22(+3.99%) |
Dec 28, 2022 | 5.660 | 5.710 | 5.410 | 5.520 | 187,804 | -0.16(-2.82%) |
Dec 27, 2022 | 5.650 | 5.740 | 5.560 | 5.680 | 152,609 | +0.06(+1.07%) |
Dec 23, 2022 | 5.780 | 5.940 | 5.545 | 5.620 | 213,719 | -0.18(-3.10%) |
Dec 22, 2022 | 5.500 | 5.820 | 5.350 | 5.800 | 279,678 | +0.26(+4.69%) |
Dec 21, 2022 | 5.680 | 5.680 | 5.510 | 5.540 | 215,511 | -0.06(-1.07%) |
Dec 20, 2022 | 5.570 | 5.680 | 5.415 | 5.600 | 238,943 | +0.00(+0.00%) |
Dec 19, 2022 | 6.040 | 6.060 | 5.510 | 5.600 | 309,794 | -0.47(-7.74%) |
Dec 16, 2022 | 5.940 | 6.125 | 5.830 | 6.070 | 1,345,110 | +0.03(+0.50%) |
Dec 15, 2022 | 6.070 | 6.220 | 5.955 | 6.040 | 251,033 | -0.17(-2.74%) |
Dec 14, 2022 | 5.960 | 6.330 | 5.960 | 6.210 | 255,702 | +0.27(+4.55%) |
Dec 13, 2022 | 6.140 | 6.440 | 5.900 | 5.940 | 349,599 | -0.02(-0.34%) |
Dec 12, 2022 | 5.690 | 6.000 | 5.690 | 5.960 | 295,645 | +0.27(+4.75%) |
Dec 09, 2022 | 5.800 | 5.900 | 5.680 | 5.690 | 239,793 | -0.11(-1.90%) |
Dec 08, 2022 | 5.850 | 5.960 | 5.750 | 5.800 | 201,213 | -0.05(-0.85%) |
Dec 07, 2022 | 5.880 | 6.070 | 5.820 | 5.850 | 232,657 | -0.03(-0.51%) |
Dec 06, 2022 | 5.870 | 5.970 | 5.770 | 5.880 | 504,092 | -0.01(-0.17%) |
Dec 05, 2022 | 5.800 | 6.040 | 5.800 | 5.890 | 320,094 | +0.00(+0.00%) |
Dec 02, 2022 | 6.020 | 6.060 | 5.860 | 5.890 | 273,400 | -0.10(-1.67%) |
Dec 01, 2022 | 6.000 | 6.170 | 5.880 | 5.990 | 342,640 | +0.16(+2.74%) |
Nov 30, 2022 | 5.620 | 5.840 | 5.430 | 5.830 | 232,677 | +0.20(+3.55%) |
Nov 29, 2022 | 5.750 | 5.910 | 5.610 | 5.630 | 185,869 | -0.13(-2.26%) |
Nov 28, 2022 | 5.570 | 5.820 | 5.570 | 5.760 | 244,488 | +0.08(+1.41%) |
Nov 25, 2022 | 5.720 | 5.790 | 5.655 | 5.680 | 57,077 | +0.02(+0.35%) |
Nov 23, 2022 | 5.740 | 5.740 | 5.540 | 5.660 | 188,278 | -0.08(-1.39%) |
Nov 22, 2022 | 5.760 | 5.800 | 5.650 | 5.740 | 176,153 | -0.01(-0.17%) |
Nov 21, 2022 | 5.820 | 5.930 | 5.700 | 5.750 | 288,625 | -0.09(-1.54%) |
Nov 18, 2022 | 6.140 | 6.210 | 5.620 | 5.840 | 541,282 | -0.16(-2.67%) |
Nov 17, 2022 | 6.000 | 6.130 | 5.730 | 6.000 | 395,199 | -0.06(-0.99%) |
Nov 16, 2022 | 6.500 | 6.900 | 6.020 | 6.060 | 554,196 | -0.55(-8.32%) |
Nov 15, 2022 | 6.640 | 7.070 | 6.550 | 6.610 | 447,655 | +0.06(+0.92%) |
Nov 14, 2022 | 6.100 | 7.080 | 6.100 | 6.550 | 1,039,949 | +0.58(+9.72%) |
Nov 11, 2022 | 6.060 | 6.260 | 5.950 | 5.970 | 339,674 | -0.14(-2.29%) |
Nov 10, 2022 | 5.770 | 6.280 | 5.650 | 6.110 | 615,467 | +0.58(+10.49%) |
Nov 09, 2022 | 5.290 | 5.930 | 5.250 | 5.530 | 504,676 | +0.09(+1.65%) |
Nov 08, 2022 | 5.700 | 5.730 | 5.330 | 5.440 | 310,609 | -0.22(-3.89%) |
Nov 07, 2022 | 5.370 | 5.810 | 5.370 | 5.660 | 265,593 | +0.30(+5.60%) |
Nov 04, 2022 | 5.600 | 5.670 | 5.290 | 5.360 | 271,570 | -0.13(-2.37%) |
Nov 03, 2022 | 5.560 | 5.700 | 5.390 | 5.490 | 344,574 | -0.08(-1.44%) |
Nov 02, 2022 | 5.980 | 5.990 | 5.560 | 5.570 | 265,320 | -0.45(-7.48%) |
Nov 01, 2022 | 6.070 | 6.185 | 5.960 | 6.020 | 245,168 | +0.06(+1.01%) |
Oct 31, 2022 | 5.980 | 6.030 | 5.910 | 5.960 | 220,252 | -0.07(-1.16%) |
Oct 28, 2022 | 5.980 | 6.130 | 5.930 | 6.030 | 355,362 | +0.09(+1.52%) |
Oct 27, 2022 | 6.320 | 6.400 | 5.920 | 5.940 | 227,902 | -0.34(-5.41%) |
Oct 26, 2022 | 6.280 | 6.370 | 6.110 | 6.280 | 135,287 | +0.05(+0.80%) |
Oct 25, 2022 | 6.150 | 6.410 | 6.120 | 6.230 | 294,000 | +0.13(+2.13%) |
Oct 24, 2022 | 5.970 | 6.100 | 5.838 | 6.100 | 281,778 | +0.13(+2.18%) |
Oct 21, 2022 | 6.080 | 6.085 | 5.810 | 5.970 | 402,023 | +0.00(+0.00%) |
Oct 20, 2022 | 6.380 | 6.400 | 5.930 | 5.970 | 292,718 | -0.48(-7.44%) |
Oct 19, 2022 | 6.240 | 6.610 | 6.200 | 6.450 | 275,143 | +0.14(+2.22%) |
Oct 18, 2022 | 6.410 | 6.730 | 6.190 | 6.310 | 414,060 | -0.04(-0.63%) |
Oct 17, 2022 | 6.020 | 6.410 | 6.020 | 6.350 | 467,298 | +0.40(+6.72%) |
Oct 14, 2022 | 6.000 | 6.020 | 5.870 | 5.950 | 203,926 | -0.03(-0.50%) |
Oct 13, 2022 | 5.770 | 6.040 | 5.600 | 5.980 | 511,870 | +0.05(+0.84%) |
Oct 12, 2022 | 5.980 | 6.050 | 5.870 | 5.930 | 297,419 | -0.03(-0.50%) |
Oct 11, 2022 | 6.060 | 6.060 | 5.855 | 5.960 | 325,386 | -0.15(-2.45%) |
Oct 10, 2022 | 5.960 | 6.150 | 5.925 | 6.110 | 239,903 | +0.21(+3.56%) |
Oct 07, 2022 | 5.970 | 6.085 | 5.820 | 5.900 | 245,992 | -0.20(-3.28%) |
Oct 06, 2022 | 6.070 | 6.332 | 6.000 | 6.100 | 316,996 | -0.04(-0.65%) |
Oct 05, 2022 | 5.860 | 6.210 | 5.845 | 6.140 | 251,409 | +0.14(+2.33%) |
Oct 04, 2022 | 5.990 | 6.080 | 5.760 | 6.000 | 459,245 | +0.18(+3.09%) |
Oct 03, 2022 | 5.450 | 5.950 | 5.315 | 5.820 | 502,773 | +0.41(+7.58%) |
Sep 30, 2022 | 4.990 | 5.650 | 4.940 | 5.410 | 965,558 | +0.52(+10.63%) |
Sep 29, 2022 | 4.870 | 4.965 | 4.770 | 4.890 | 241,007 | -0.06(-1.21%) |
Sep 28, 2022 | 4.960 | 5.020 | 4.860 | 4.950 | 292,425 | +0.03(+0.61%) |
Sep 27, 2022 | 4.980 | 5.220 | 4.885 | 4.920 | 296,463 | +0.04(+0.82%) |
Sep 26, 2022 | 4.710 | 5.040 | 4.690 | 4.880 | 424,496 | +0.01(+0.21%) |
Sep 23, 2022 | 4.860 | 4.910 | 4.750 | 4.870 | 344,159 | -0.21(-4.13%) |
Sep 22, 2022 | 5.380 | 5.380 | 5.000 | 5.080 | 432,746 | -0.31(-5.75%) |
Sep 21, 2022 | 5.790 | 5.810 | 5.360 | 5.390 | 334,809 | -0.31(-5.44%) |
Sep 20, 2022 | 5.850 | 5.890 | 5.610 | 5.700 | 234,651 | -0.21(-3.55%) |
Sep 19, 2022 | 5.410 | 5.930 | 5.400 | 5.910 | 517,993 | +0.43(+7.85%) |
Sep 16, 2022 | 5.840 | 5.850 | 5.460 | 5.480 | 1,427,795 | -0.46(-7.74%) |
Sep 15, 2022 | 6.050 | 6.340 | 5.922 | 5.940 | 187,327 | -0.14(-2.30%) |
Sep 14, 2022 | 6.050 | 6.180 | 5.960 | 6.080 | 195,034 | +0.04(+0.66%) |
Sep 13, 2022 | 6.330 | 6.340 | 5.990 | 6.040 | 293,224 | -0.26(-4.13%) |
Sep 12, 2022 | 6.500 | 6.630 | 6.290 | 6.300 | 402,825 | -0.05(-0.79%) |
Sep 09, 2022 | 5.810 | 6.370 | 5.810 | 6.350 | 336,449 | +0.58(+10.05%) |
Sep 08, 2022 | 5.900 | 5.949 | 5.750 | 5.770 | 237,380 | -0.14(-2.37%) |
Sep 07, 2022 | 5.970 | 5.980 | 5.760 | 5.910 | 191,418 | -0.09(-1.50%) |
Sep 06, 2022 | 6.000 | 6.045 | 5.840 | 6.000 | 189,577 | +0.04(+0.67%) |
Sep 02, 2022 | 6.090 | 6.150 | 5.890 | 5.960 | 270,620 | -0.09(-1.49%) |
Sep 01, 2022 | 6.020 | 6.060 | 5.870 | 6.050 | 231,280 | -0.01(-0.17%) |
Aug 31, 2022 | 6.290 | 6.290 | 6.050 | 6.060 | 294,060 | -0.17(-2.73%) |
Aug 30, 2022 | 6.410 | 6.510 | 6.225 | 6.230 | 305,374 | -0.13(-2.04%) |
Aug 29, 2022 | 6.330 | 6.480 | 6.329 | 6.360 | 196,014 | -0.05(-0.78%) |
Aug 26, 2022 | 6.820 | 6.860 | 6.350 | 6.410 | 245,921 | -0.33(-4.90%) |
Aug 25, 2022 | 6.740 | 6.845 | 6.640 | 6.740 | 276,015 | +0.00(+0.00%) |
Aug 24, 2022 | 6.630 | 6.880 | 6.630 | 6.740 | 108,204 | +0.12(+1.81%) |
Aug 23, 2022 | 6.570 | 6.700 | 6.530 | 6.620 | 266,189 | +0.03(+0.38%) |
Aug 22, 2022 | 6.820 | 6.880 | 6.570 | 6.595 | 176,364 | -0.25(-3.72%) |
Aug 19, 2022 | 6.880 | 6.890 | 6.750 | 6.850 | 313,579 | -0.17(-2.42%) |
Aug 18, 2022 | 6.890 | 7.080 | 6.860 | 7.020 | 156,371 | +0.12(+1.74%) |
Aug 17, 2022 | 7.070 | 7.105 | 6.850 | 6.900 | 185,705 | -0.32(-4.43%) |
Aug 16, 2022 | 7.130 | 7.260 | 7.070 | 7.220 | 147,659 | +0.05(+0.70%) |
Aug 15, 2022 | 7.160 | 7.220 | 6.975 | 7.170 | 308,863 | -0.13(-1.78%) |
Aug 12, 2022 | 7.100 | 7.325 | 7.020 | 7.300 | 336,084 | +0.30(+4.29%) |
Aug 11, 2022 | 7.050 | 7.200 | 6.935 | 7.000 | 1,096,779 | -0.03(-0.43%) |
Aug 10, 2022 | 6.840 | 7.220 | 6.830 | 7.030 | 479,696 | +0.39(+5.87%) |
Aug 09, 2022 | 7.100 | 7.110 | 6.610 | 6.640 | 268,033 | -0.48(-6.74%) |
Aug 08, 2022 | 7.260 | 7.270 | 6.980 | 7.120 | 623,370 | -0.07(-0.97%) |
Aug 05, 2022 | 7.030 | 7.350 | 7.015 | 7.190 | 268,747 | +0.02(+0.28%) |
Aug 04, 2022 | 6.700 | 7.310 | 6.700 | 7.170 | 1,025,610 | +0.46(+6.86%) |
Aug 03, 2022 | 6.960 | 7.070 | 6.640 | 6.710 | 681,126 | -0.26(-3.73%) |
Aug 02, 2022 | 8.320 | 8.620 | 6.400 | 6.970 | 1,308,898 | -1.63(-18.95%) |
Aug 01, 2022 | 8.370 | 8.620 | 8.180 | 8.600 | 404,151 | +0.22(+2.63%) |
Jul 29, 2022 | 8.000 | 8.680 | 8.000 | 8.380 | 723,425 | +0.40(+5.01%) |
Jul 28, 2022 | 7.490 | 8.120 | 7.370 | 7.980 | 831,675 | +1.00(+14.33%) |
Jul 27, 2022 | 7.000 | 7.040 | 6.750 | 6.980 | 197,602 | +0.05(+0.72%) |
Jul 26, 2022 | 6.940 | 6.960 | 6.800 | 6.930 | 108,225 | -0.07(-1.00%) |
Jul 25, 2022 | 6.870 | 7.005 | 6.780 | 7.000 | 161,486 | +0.17(+2.49%) |
Jul 22, 2022 | 6.900 | 7.100 | 6.690 | 6.830 | 247,744 | -0.15(-2.15%) |
Jul 21, 2022 | 6.960 | 7.070 | 6.840 | 6.980 | 276,590 | -0.01(-0.14%) |
Jul 20, 2022 | 6.930 | 7.020 | 6.800 | 6.990 | 260,405 | +0.04(+0.58%) |
Jul 19, 2022 | 6.540 | 6.950 | 6.540 | 6.950 | 232,484 | +0.37(+5.62%) |
Jul 18, 2022 | 6.450 | 6.645 | 6.450 | 6.580 | 265,962 | +0.22(+3.46%) |
Jul 15, 2022 | 6.310 | 6.460 | 6.230 | 6.360 | 249,673 | +0.22(+3.58%) |
Jul 14, 2022 | 5.960 | 6.150 | 5.950 | 6.140 | 213,164 | +0.08(+1.32%) |
Jul 13, 2022 | 6.140 | 6.152 | 5.860 | 6.060 | 497,352 | -0.23(-3.66%) |
Jul 12, 2022 | 6.360 | 6.580 | 6.230 | 6.290 | 264,667 | -0.07(-1.10%) |
Jul 11, 2022 | 6.320 | 6.460 | 6.300 | 6.360 | 195,245 | -0.06(-0.93%) |
Jul 08, 2022 | 6.330 | 6.455 | 6.280 | 6.420 | 234,269 | +0.09(+1.42%) |
Jul 07, 2022 | 6.470 | 6.490 | 6.300 | 6.330 | 234,331 | -0.05(-0.78%) |
Jul 06, 2022 | 6.640 | 6.705 | 6.280 | 6.380 | 365,476 | -0.27(-4.06%) |
Jul 05, 2022 | 6.360 | 6.670 | 6.300 | 6.650 | 311,486 | +0.25(+3.91%) |
Jul 01, 2022 | 6.340 | 6.564 | 6.110 | 6.400 | 342,491 | +0.01(+0.16%) |
Jun 30, 2022 | 5.940 | 6.400 | 5.900 | 6.390 | 538,069 | +0.36(+5.97%) |
Jun 29, 2022 | 6.290 | 6.290 | 5.860 | 6.030 | 350,963 | -0.20(-3.21%) |
Jun 28, 2022 | 6.590 | 6.730 | 6.210 | 6.230 | 217,671 | -0.33(-5.03%) |
Jun 27, 2022 | 6.500 | 6.729 | 6.440 | 6.560 | 209,347 | +0.11(+1.71%) |
Jun 24, 2022 | 6.300 | 6.700 | 6.100 | 6.450 | 499,918 | +0.23(+3.70%) |
Jun 23, 2022 | 6.140 | 6.230 | 6.020 | 6.220 | 282,008 | +0.11(+1.80%) |
Jun 22, 2022 | 6.200 | 6.430 | 6.080 | 6.110 | 291,692 | -0.15(-2.40%) |
Jun 21, 2022 | 6.580 | 6.879 | 6.250 | 6.260 | 391,496 | -0.22(-3.40%) |
Jun 17, 2022 | 6.510 | 6.610 | 6.120 | 6.480 | 1,426,357 | +0.09(+1.41%) |
Jun 16, 2022 | 6.820 | 6.870 | 6.330 | 6.390 | 322,091 | -0.58(-8.32%) |
Jun 15, 2022 | 7.010 | 7.070 | 6.820 | 6.970 | 312,013 | +0.07(+1.01%) |
Jun 14, 2022 | 6.940 | 7.070 | 6.800 | 6.900 | 283,043 | +0.06(+0.88%) |
Jun 13, 2022 | 7.250 | 7.405 | 6.800 | 6.840 | 316,958 | -0.65(-8.68%) |
Jun 10, 2022 | 7.500 | 7.770 | 7.480 | 7.490 | 181,957 | -0.15(-1.96%) |
Jun 09, 2022 | 7.560 | 7.700 | 7.420 | 7.640 | 216,690 | +0.08(+1.06%) |
Jun 08, 2022 | 7.970 | 8.020 | 7.440 | 7.560 | 301,154 | -0.46(-5.74%) |
Jun 07, 2022 | 7.980 | 8.100 | 7.850 | 8.020 | 204,174 | -0.08(-0.99%) |
Jun 06, 2022 | 8.200 | 8.215 | 7.950 | 8.100 | 206,895 | +0.03(+0.37%) |
Jun 03, 2022 | 8.020 | 8.160 | 7.855 | 8.070 | 212,210 | -0.07(-0.86%) |
Jun 02, 2022 | 7.690 | 8.170 | 7.690 | 8.140 | 290,724 | +0.45(+5.85%) |
Jun 01, 2022 | 7.560 | 7.800 | 7.560 | 7.690 | 347,578 | +0.13(+1.72%) |
May 31, 2022 | 7.590 | 7.620 | 7.270 | 7.560 | 317,274 | -0.04(-0.53%) |
May 27, 2022 | 7.360 | 7.600 | 7.250 | 7.600 | 263,569 | +0.31(+4.25%) |
May 26, 2022 | 7.200 | 7.430 | 7.200 | 7.290 | 244,290 | +0.10(+1.39%) |
May 25, 2022 | 6.810 | 7.250 | 6.810 | 7.190 | 351,236 | +0.41(+6.05%) |
May 24, 2022 | 7.010 | 7.329 | 6.555 | 6.780 | 416,958 | -0.30(-4.24%) |
May 23, 2022 | 7.300 | 7.350 | 7.020 | 7.080 | 422,307 | -0.05(-0.70%) |
May 20, 2022 | 7.300 | 7.610 | 6.930 | 7.130 | 215,667 | -0.08(-1.11%) |
May 19, 2022 | 7.310 | 7.380 | 7.110 | 7.210 | 317,378 | -0.21(-2.83%) |
May 18, 2022 | 8.020 | 8.200 | 7.300 | 7.420 | 594,385 | -0.75(-9.18%) |
May 17, 2022 | 7.800 | 8.200 | 7.690 | 8.170 | 498,503 | +0.60(+7.93%) |
May 16, 2022 | 7.840 | 7.860 | 7.500 | 7.570 | 333,620 | -0.30(-3.81%) |
May 13, 2022 | 8.040 | 8.245 | 7.850 | 7.870 | 337,631 | -0.03(-0.38%) |
May 12, 2022 | 7.800 | 8.000 | 7.630 | 7.900 | 284,735 | +0.06(+0.77%) |
May 11, 2022 | 7.910 | 8.230 | 7.730 | 7.840 | 256,779 | -0.09(-1.13%) |
May 10, 2022 | 8.240 | 8.240 | 7.860 | 7.930 | 476,381 | -0.19(-2.34%) |
May 09, 2022 | 8.470 | 8.470 | 8.060 | 8.120 | 268,590 | -0.41(-4.81%) |
May 06, 2022 | 8.570 | 8.750 | 8.330 | 8.530 | 178,948 | -0.10(-1.16%) |
May 05, 2022 | 9.180 | 9.330 | 8.460 | 8.630 | 355,633 | -0.69(-7.40%) |
May 04, 2022 | 8.740 | 9.350 | 8.610 | 9.320 | 386,860 | +0.62(+7.13%) |
May 03, 2022 | 8.800 | 9.030 | 7.820 | 8.700 | 692,298 | +0.00(+0.00%) |
May 02, 2022 | 8.460 | 8.715 | 8.320 | 8.700 | 385,307 | +0.30(+3.57%) |
Apr 29, 2022 | 8.480 | 8.710 | 8.380 | 8.400 | 348,006 | -0.14(-1.64%) |
Apr 28, 2022 | 8.110 | 8.590 | 8.060 | 8.540 | 293,967 | +0.54(+6.75%) |
Apr 27, 2022 | 7.900 | 8.065 | 7.840 | 8.000 | 295,358 | +0.10(+1.27%) |
Apr 26, 2022 | 8.220 | 8.330 | 7.880 | 7.900 | 374,098 | -0.45(-5.39%) |
Apr 25, 2022 | 8.120 | 8.360 | 7.910 | 8.350 | 510,738 | +0.22(+2.71%) |
Apr 22, 2022 | 8.430 | 8.500 | 8.090 | 8.130 | 404,660 | -0.28(-3.33%) |
Apr 21, 2022 | 9.040 | 9.145 | 8.360 | 8.410 | 1,269,031 | +0.11(+1.33%) |
Apr 20, 2022 | 8.230 | 8.590 | 8.170 | 8.300 | 297,243 | +0.17(+2.09%) |
Apr 19, 2022 | 7.850 | 8.200 | 7.830 | 8.130 | 230,464 | +0.32(+4.10%) |
Apr 18, 2022 | 7.800 | 7.930 | 7.610 | 7.810 | 419,560 | -0.05(-0.64%) |
Apr 14, 2022 | 7.820 | 8.080 | 7.754 | 7.860 | 480,835 | -0.14(-1.75%) |
Apr 13, 2022 | 7.670 | 8.010 | 7.620 | 8.000 | 435,449 | +0.30(+3.90%) |
Apr 12, 2022 | 7.520 | 7.800 | 7.490 | 7.700 | 442,326 | +0.25(+3.36%) |
Apr 11, 2022 | 7.320 | 7.540 | 7.240 | 7.450 | 750,403 | +0.05(+0.68%) |
Apr 08, 2022 | 7.600 | 7.640 | 7.390 | 7.400 | 364,190 | -0.24(-3.14%) |
Apr 07, 2022 | 7.720 | 7.972 | 7.480 | 7.640 | 541,014 | -0.17(-2.18%) |
Apr 06, 2022 | 8.150 | 8.379 | 7.750 | 7.810 | 952,682 | -0.53(-6.30%) |
Apr 05, 2022 | 9.240 | 9.260 | 8.320 | 8.335 | 930,443 | -0.96(-10.38%) |
Apr 04, 2022 | 9.400 | 9.490 | 9.110 | 9.300 | 513,761 | -0.10(-1.06%) |
Apr 01, 2022 | 10.07 | 10.42 | 9.370 | 9.400 | 1,015,821 | -0.67(-6.65%) |
Mar 31, 2022 | 10.42 | 10.51 | 10.02 | 10.07 | 492,955 | -0.38(-3.64%) |
Mar 30, 2022 | 10.97 | 10.97 | 10.44 | 10.45 | 420,612 | -0.50(-4.57%) |
Mar 29, 2022 | 11.00 | 11.14 | 10.92 | 10.95 | 196,133 | +0.03(+0.27%) |
Mar 28, 2022 | 10.71 | 10.99 | 10.69 | 10.92 | 238,996 | +0.28(+2.63%) |
Mar 25, 2022 | 11.20 | 11.26 | 10.54 | 10.64 | 539,324 | -0.56(-5.00%) |
Mar 24, 2022 | 11.28 | 11.42 | 11.11 | 11.20 | 126,509 | -0.09(-0.80%) |
Mar 23, 2022 | 11.70 | 11.70 | 11.27 | 11.29 | 153,806 | -0.42(-3.59%) |
Mar 22, 2022 | 11.45 | 11.78 | 11.42 | 11.71 | 238,087 | +0.30(+2.63%) |
Mar 21, 2022 | 11.67 | 11.72 | 11.22 | 11.41 | 254,721 | -0.32(-2.73%) |
Mar 18, 2022 | 11.30 | 11.76 | 11.20 | 11.73 | 729,979 | +0.31(+2.71%) |
Mar 17, 2022 | 11.23 | 11.43 | 11.11 | 11.42 | 204,145 | +0.09(+0.79%) |
Mar 16, 2022 | 11.16 | 11.33 | 11.01 | 11.33 | 244,957 | +0.20(+1.80%) |
Mar 15, 2022 | 10.76 | 11.22 | 10.75 | 11.13 | 345,074 | +0.45(+4.21%) |
Mar 14, 2022 | 11.27 | 11.35 | 10.56 | 10.68 | 396,756 | -0.59(-5.24%) |
Mar 11, 2022 | 11.43 | 11.47 | 11.13 | 11.27 | 308,362 | -0.06(-0.53%) |
Mar 10, 2022 | 11.37 | 11.71 | 11.18 | 11.33 | 341,452 | -0.25(-2.16%) |
Mar 09, 2022 | 11.46 | 11.71 | 11.39 | 11.58 | 344,827 | +0.36(+3.21%) |
Mar 08, 2022 | 11.51 | 11.59 | 11.09 | 11.22 | 531,026 | -0.35(-3.03%) |
Mar 07, 2022 | 12.27 | 12.46 | 11.56 | 11.57 | 403,950 | -0.70(-5.70%) |
Mar 04, 2022 | 12.40 | 12.61 | 12.00 | 12.27 | 494,199 | -0.25(-2.00%) |
Mar 03, 2022 | 12.58 | 12.90 | 12.43 | 12.52 | 419,549 | -0.05(-0.40%) |
Mar 02, 2022 | 12.36 | 13.05 | 12.28 | 12.57 | 723,826 | +0.31(+2.53%) |
Mar 01, 2022 | 12.55 | 13.17 | 12.17 | 12.26 | 1,301,055 | -0.29(-2.31%) |
Feb 28, 2022 | 11.36 | 12.56 | 11.36 | 12.55 | 1,511,111 | +1.03(+8.94%) |
Feb 25, 2022 | 11.33 | 11.70 | 11.42 | 11.52 | 950,325 | +0.19(+1.68%) |
Feb 24, 2022 | 11.01 | 11.36 | 10.85 | 11.33 | 425,725 | +0.14(+1.25%) |
Feb 23, 2022 | 11.29 | 11.42 | 11.16 | 11.19 | 392,212 | -0.06(-0.53%) |
Feb 22, 2022 | 11.30 | 11.56 | 11.16 | 11.25 | 626,718 | -0.12(-1.06%) |
Feb 18, 2022 | 11.37 | 0 | +0.02(+0.18%) | |||
Feb 17, 2022 | 11.48 | 11.55 | 11.33 | 11.35 | 279,674 | -0.14(-1.22%) |
Feb 16, 2022 | 11.36 | 11.59 | 11.32 | 11.49 | 529,798 | +0.14(+1.23%) |
Feb 15, 2022 | 11.39 | 11.51 | 11.26 | 11.35 | 400,723 | +0.12(+1.07%) |
Feb 14, 2022 | 10.90 | 11.37 | 10.90 | 11.23 | 386,951 | +0.28(+2.56%) |
Feb 11, 2022 | 11.13 | 11.40 | 10.90 | 10.95 | 449,981 | -0.30(-2.67%) |
Feb 10, 2022 | 11.30 | 11.56 | 11.15 | 11.25 | 610,702 | -0.18(-1.57%) |
Feb 09, 2022 | 11.50 | 11.58 | 11.29 | 11.43 | 328,727 | -0.07(-0.61%) |
Feb 08, 2022 | 11.41 | 11.58 | 11.40 | 11.50 | 379,052 | +0.09(+0.79%) |
Feb 07, 2022 | 11.15 | 11.48 | 11.10 | 11.41 | 469,482 | +0.33(+2.98%) |
Feb 04, 2022 | 11.08 | 11.37 | 10.74 | 11.08 | 755,386 | -0.05(-0.45%) |
Feb 03, 2022 | 11.21 | 11.03 | 11.13 | 723,508 | -0.20(-1.77%) | |
Feb 02, 2022 | 11.60 | 11.69 | 11.12 | 11.33 | 730,770 | -0.15(-1.31%) |