Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.180 | 9.370 | 9.180 | 9.270 | 17,587 | +0.07(+0.76%) |
Jan 30, 2023 | 9.320 | 9.410 | 9.150 | 9.200 | 158,702 | -0.10(-1.08%) |
Jan 27, 2023 | 9.330 | 9.440 | 9.140 | 9.300 | 79,914 | +0.07(+0.76%) |
Jan 26, 2023 | 9.300 | 9.300 | 9.110 | 9.230 | 21,492 | +0.23(+2.56%) |
Jan 25, 2023 | 9.050 | 9.090 | 8.830 | 9.000 | 25,760 | +0.05(+0.56%) |
Jan 24, 2023 | 9.100 | 9.100 | 8.910 | 8.950 | 34,756 | -0.18(-1.97%) |
Jan 23, 2023 | 9.580 | 9.580 | 9.130 | 9.130 | 26,606 | -0.40(-4.20%) |
Jan 20, 2023 | 9.580 | 9.600 | 9.440 | 9.530 | 14,382 | -0.03(-0.31%) |
Jan 19, 2023 | 9.310 | 9.620 | 9.150 | 9.560 | 30,430 | +0.21(+2.25%) |
Jan 18, 2023 | 9.680 | 9.870 | 9.260 | 9.350 | 105,498 | -0.30(-3.11%) |
Jan 17, 2023 | 9.390 | 9.680 | 9.390 | 9.650 | 225,917 | +0.32(+3.43%) |
Jan 16, 2023 | 9.240 | 9.570 | 9.140 | 9.330 | 74,784 | +0.15(+1.63%) |
Jan 13, 2023 | 9.050 | 9.240 | 8.950 | 9.180 | 69,696 | +0.09(+0.99%) |
Jan 12, 2023 | 8.800 | 9.250 | 8.760 | 9.090 | 262,324 | +0.39(+4.48%) |
Jan 11, 2023 | 8.720 | 8.800 | 8.630 | 8.700 | 54,624 | +0.00(+0.00%) |
Jan 10, 2023 | 8.550 | 8.800 | 8.550 | 8.700 | 38,154 | +0.15(+1.75%) |
Jan 09, 2023 | 8.480 | 8.820 | 8.470 | 8.550 | 13,830 | +0.06(+0.71%) |
Jan 06, 2023 | 8.360 | 8.620 | 8.360 | 8.490 | 56,599 | +0.17(+2.04%) |
Jan 05, 2023 | 8.290 | 8.430 | 8.250 | 8.320 | 47,128 | -0.12(-1.42%) |
Jan 04, 2023 | 8.350 | 8.500 | 8.300 | 8.440 | 103,043 | -0.05(-0.59%) |
Jan 03, 2023 | 8.580 | 8.660 | 8.340 | 8.490 | 59,570 | -0.12(-1.39%) |
Dec 30, 2022 | 8.610 | 0 | +0.09(+1.06%) | |||
Dec 29, 2022 | 8.500 | 8.580 | 8.400 | 8.520 | 13,360 | -0.06(-0.70%) |
Dec 28, 2022 | 8.550 | 8.620 | 8.390 | 8.580 | 47,574 | +0.08(+0.94%) |
Dec 23, 2022 | 8.500 | 0 | -0.07(-0.82%) | |||
Dec 22, 2022 | 8.710 | 8.750 | 8.350 | 8.570 | 46,145 | -0.26(-2.94%) |
Dec 21, 2022 | 8.960 | 8.960 | 8.740 | 8.830 | 41,228 | +0.03(+0.34%) |
Dec 20, 2022 | 8.590 | 8.800 | 8.540 | 8.800 | 54,941 | +0.36(+4.27%) |
Dec 19, 2022 | 8.370 | 8.560 | 8.290 | 8.440 | 58,485 | +0.07(+0.84%) |
Dec 16, 2022 | 8.510 | 8.510 | 8.320 | 8.370 | 71,237 | -0.31(-3.57%) |
Dec 15, 2022 | 8.780 | 8.780 | 8.540 | 8.680 | 33,098 | -0.26(-2.91%) |
Dec 14, 2022 | 8.730 | 8.960 | 8.450 | 8.940 | 61,344 | +0.21(+2.41%) |
Dec 13, 2022 | 8.410 | 8.730 | 8.320 | 8.730 | 32,668 | +0.35(+4.18%) |
Dec 12, 2022 | 8.410 | 8.460 | 8.200 | 8.380 | 64,265 | -0.02(-0.24%) |
Dec 09, 2022 | 8.530 | 8.620 | 8.300 | 8.400 | 50,976 | -0.10(-1.18%) |
Dec 08, 2022 | 8.660 | 8.700 | 8.460 | 8.500 | 31,783 | -0.13(-1.51%) |
Dec 07, 2022 | 8.620 | 8.790 | 8.560 | 8.630 | 28,363 | +0.02(+0.23%) |
Dec 06, 2022 | 8.880 | 9.120 | 8.590 | 8.610 | 53,793 | -0.46(-5.07%) |
Dec 05, 2022 | 8.980 | 9.180 | 8.810 | 9.070 | 86,500 | +0.32(+3.66%) |
Dec 02, 2022 | 8.650 | 8.780 | 8.640 | 8.750 | 27,645 | -0.03(-0.34%) |
Dec 01, 2022 | 8.800 | 8.860 | 8.670 | 8.780 | 21,406 | +0.02(+0.23%) |
Nov 30, 2022 | 8.790 | 8.890 | 8.730 | 8.760 | 20,184 | +0.04(+0.46%) |
Nov 29, 2022 | 8.560 | 8.760 | 8.270 | 8.720 | 45,684 | +0.20(+2.35%) |
Nov 28, 2022 | 8.650 | 8.650 | 8.360 | 8.520 | 73,536 | -0.17(-1.96%) |
Nov 25, 2022 | 8.780 | 8.880 | 8.690 | 8.690 | 46,284 | -0.07(-0.80%) |
Nov 24, 2022 | 8.850 | 8.850 | 8.760 | 8.760 | 14,467 | -0.15(-1.68%) |
Nov 23, 2022 | 8.880 | 8.930 | 8.800 | 8.910 | 28,443 | -0.03(-0.34%) |
Nov 22, 2022 | 8.830 | 9.000 | 8.830 | 8.940 | 42,652 | +0.11(+1.25%) |
Nov 21, 2022 | 9.030 | 9.030 | 8.680 | 8.830 | 71,237 | -0.21(-2.32%) |
Nov 18, 2022 | 8.890 | 9.190 | 8.790 | 9.040 | 52,642 | -0.04(-0.44%) |
Nov 17, 2022 | 8.830 | 9.080 | 8.710 | 9.080 | 55,988 | +0.18(+2.02%) |
Nov 16, 2022 | 9.150 | 9.150 | 8.730 | 8.900 | 128,356 | -0.25(-2.73%) |
Nov 15, 2022 | 8.950 | 9.150 | 8.850 | 9.150 | 61,659 | +0.35(+3.98%) |
Nov 14, 2022 | 8.890 | 8.980 | 8.740 | 8.800 | 79,285 | -0.02(-0.23%) |
Nov 11, 2022 | 8.500 | 8.890 | 8.480 | 8.820 | 54,715 | +0.39(+4.63%) |
Nov 10, 2022 | 8.490 | 8.580 | 8.300 | 8.430 | 124,155 | +0.23(+2.80%) |
Nov 09, 2022 | 8.440 | 8.440 | 8.150 | 8.200 | 53,550 | -0.31(-3.64%) |
Nov 08, 2022 | 8.500 | 8.660 | 8.500 | 8.510 | 22,555 | -0.01(-0.12%) |
Nov 07, 2022 | 8.420 | 8.730 | 8.410 | 8.520 | 42,441 | +0.20(+2.40%) |
Nov 04, 2022 | 8.570 | 8.880 | 8.140 | 8.320 | 46,108 | -0.08(-0.95%) |
Nov 03, 2022 | 8.160 | 8.500 | 8.100 | 8.400 | 45,113 | +0.15(+1.82%) |
Nov 02, 2022 | 8.320 | 8.490 | 8.020 | 8.250 | 35,820 | -0.08(-0.96%) |
Nov 01, 2022 | 7.980 | 8.360 | 7.980 | 8.330 | 34,043 | +0.49(+6.25%) |
Oct 31, 2022 | 7.870 | 8.080 | 7.840 | 7.840 | 50,230 | -0.04(-0.51%) |
Oct 28, 2022 | 7.920 | 7.950 | 7.780 | 7.880 | 9,905 | -0.03(-0.38%) |
Oct 27, 2022 | 7.880 | 7.960 | 7.790 | 7.910 | 36,492 | +0.17(+2.20%) |
Oct 26, 2022 | 7.880 | 7.970 | 7.660 | 7.740 | 36,499 | -0.09(-1.15%) |
Oct 25, 2022 | 7.770 | 7.960 | 7.690 | 7.830 | 42,606 | +0.18(+2.35%) |
Oct 24, 2022 | 7.500 | 7.680 | 7.500 | 7.650 | 52,356 | +0.12(+1.59%) |
Oct 21, 2022 | 7.520 | 7.650 | 7.120 | 7.530 | 39,764 | +0.14(+1.89%) |
Oct 20, 2022 | 7.400 | 7.570 | 7.330 | 7.390 | 49,139 | -0.02(-0.27%) |
Oct 19, 2022 | 7.270 | 7.470 | 7.200 | 7.410 | 64,342 | +0.07(+0.95%) |
Oct 18, 2022 | 7.230 | 7.500 | 7.190 | 7.340 | 30,335 | +0.24(+3.38%) |
Oct 17, 2022 | 6.840 | 7.210 | 6.840 | 7.100 | 61,316 | +0.19(+2.75%) |
Oct 14, 2022 | 7.050 | 7.050 | 6.910 | 6.910 | 33,703 | -0.19(-2.68%) |
Oct 13, 2022 | 6.830 | 7.210 | 6.830 | 7.100 | 27,926 | +0.17(+2.45%) |
Oct 12, 2022 | 6.920 | 7.050 | 6.850 | 6.930 | 55,605 | -0.03(-0.43%) |
Oct 11, 2022 | 7.010 | 7.120 | 6.840 | 6.960 | 118,371 | -0.03(-0.43%) |
Oct 07, 2022 | 6.990 | 0 | -0.13(-1.83%) | |||
Oct 06, 2022 | 7.200 | 7.250 | 7.010 | 7.120 | 35,600 | -0.08(-1.11%) |
Oct 05, 2022 | 7.080 | 7.200 | 6.940 | 7.200 | 19,108 | +0.11(+1.55%) |
Oct 04, 2022 | 6.850 | 7.090 | 6.850 | 7.090 | 24,923 | +0.34(+5.04%) |
Oct 03, 2022 | 6.580 | 6.820 | 6.460 | 6.750 | 32,214 | +0.29(+4.49%) |
Sep 30, 2022 | 6.470 | 6.700 | 6.380 | 6.460 | 30,660 | -0.01(-0.15%) |
Sep 29, 2022 | 6.750 | 6.750 | 6.440 | 6.470 | 34,162 | -0.22(-3.29%) |
Sep 28, 2022 | 6.160 | 6.800 | 6.120 | 6.690 | 54,551 | +0.54(+8.78%) |
Sep 27, 2022 | 6.230 | 6.370 | 6.140 | 6.150 | 76,334 | -0.02(-0.32%) |
Sep 26, 2022 | 6.430 | 6.630 | 6.160 | 6.170 | 70,110 | -0.26(-4.04%) |
Sep 23, 2022 | 6.750 | 6.750 | 6.350 | 6.430 | 65,279 | -0.39(-5.72%) |
Sep 22, 2022 | 6.840 | 7.120 | 6.770 | 6.820 | 48,112 | -0.06(-0.87%) |
Sep 21, 2022 | 7.020 | 7.110 | 6.880 | 6.880 | 55,856 | -0.14(-1.99%) |
Sep 20, 2022 | 7.030 | 7.130 | 6.810 | 7.020 | 69,620 | -0.12(-1.68%) |
Sep 19, 2022 | 6.860 | 7.250 | 6.850 | 7.140 | 58,149 | +0.26(+3.78%) |
Sep 16, 2022 | 7.030 | 7.110 | 6.880 | 6.880 | 87,076 | -0.19(-2.69%) |
Sep 15, 2022 | 7.230 | 7.260 | 7.030 | 7.070 | 33,682 | -0.26(-3.55%) |
Sep 14, 2022 | 7.180 | 7.600 | 7.180 | 7.330 | 58,033 | +0.21(+2.95%) |
Sep 13, 2022 | 7.140 | 7.260 | 7.120 | 7.120 | 72,154 | -0.12(-1.66%) |
Sep 12, 2022 | 7.210 | 7.420 | 7.190 | 7.240 | 46,955 | +0.03(+0.42%) |
Sep 09, 2022 | 7.180 | 7.320 | 7.120 | 7.210 | 44,801 | +0.13(+1.84%) |
Sep 08, 2022 | 7.130 | 7.140 | 7.020 | 7.080 | 22,988 | -0.02(-0.28%) |
Sep 07, 2022 | 7.140 | 7.210 | 6.980 | 7.100 | 40,196 | -0.10(-1.39%) |
Sep 06, 2022 | 7.220 | 7.350 | 7.120 | 7.200 | 35,066 | +0.08(+1.12%) |
Sep 02, 2022 | 7.120 | 0 | +0.02(+0.28%) | |||
Sep 01, 2022 | 7.200 | 7.290 | 7.030 | 7.100 | 59,323 | -0.17(-2.34%) |
Aug 31, 2022 | 7.540 | 7.550 | 7.270 | 7.270 | 80,593 | -0.33(-4.34%) |
Aug 30, 2022 | 7.800 | 7.800 | 7.540 | 7.600 | 46,017 | -0.20(-2.56%) |
Aug 29, 2022 | 7.730 | 8.100 | 7.730 | 7.800 | 112,710 | -0.08(-1.02%) |
Aug 26, 2022 | 8.070 | 8.100 | 7.880 | 7.880 | 87,710 | -0.28(-3.43%) |
Aug 25, 2022 | 8.100 | 8.170 | 7.960 | 8.160 | 42,849 | +0.08(+0.99%) |
Aug 24, 2022 | 7.940 | 8.110 | 7.890 | 8.080 | 21,970 | +0.14(+1.76%) |
Aug 23, 2022 | 7.890 | 8.060 | 7.850 | 7.940 | 22,947 | +0.17(+2.19%) |
Aug 22, 2022 | 7.840 | 7.880 | 7.580 | 7.770 | 28,716 | -0.15(-1.89%) |
Aug 19, 2022 | 8.140 | 8.170 | 7.840 | 7.920 | 38,688 | -0.22(-2.70%) |
Aug 18, 2022 | 8.010 | 8.150 | 8.010 | 8.140 | 25,646 | +0.14(+1.75%) |
Aug 17, 2022 | 7.950 | 8.030 | 7.870 | 8.000 | 38,667 | +0.06(+0.76%) |
Aug 16, 2022 | 7.940 | 8.000 | 7.780 | 7.940 | 42,231 | +0.05(+0.63%) |
Aug 15, 2022 | 7.770 | 7.900 | 7.520 | 7.890 | 33,005 | +0.03(+0.38%) |
Aug 12, 2022 | 8.000 | 8.220 | 7.730 | 7.860 | 30,863 | -0.15(-1.87%) |
Aug 11, 2022 | 7.880 | 8.200 | 7.880 | 8.010 | 142,957 | +0.22(+2.82%) |
Aug 10, 2022 | 7.540 | 7.850 | 7.440 | 7.790 | 72,980 | +0.32(+4.28%) |
Aug 09, 2022 | 7.480 | 7.720 | 7.440 | 7.470 | 47,501 | +0.14(+1.91%) |
Aug 08, 2022 | 7.350 | 7.380 | 7.150 | 7.330 | 44,175 | -0.02(-0.27%) |
Aug 05, 2022 | 7.170 | 7.350 | 7.070 | 7.350 | 44,699 | +0.16(+2.23%) |
Aug 04, 2022 | 7.310 | 7.390 | 7.160 | 7.190 | 19,039 | -0.13(-1.78%) |
Aug 03, 2022 | 7.590 | 7.590 | 7.300 | 7.320 | 26,543 | -0.24(-3.17%) |
Aug 02, 2022 | 7.700 | 7.800 | 7.510 | 7.560 | 25,875 | -0.15(-1.95%) |
Jul 29, 2022 | 7.710 | 0 | +0.28(+3.77%) | |||
Jul 28, 2022 | 7.350 | 7.440 | 7.210 | 7.430 | 34,584 | +0.18(+2.48%) |
Jul 27, 2022 | 7.380 | 7.380 | 7.150 | 7.250 | 61,776 | +0.11(+1.54%) |
Jul 26, 2022 | 7.240 | 7.280 | 7.080 | 7.140 | 29,744 | -0.10(-1.38%) |
Jul 25, 2022 | 7.330 | 7.410 | 7.140 | 7.240 | 29,590 | +0.10(+1.40%) |
Jul 22, 2022 | 7.300 | 7.320 | 7.140 | 7.140 | 17,516 | -0.15(-2.06%) |
Jul 21, 2022 | 7.400 | 7.430 | 7.250 | 7.290 | 23,689 | -0.25(-3.32%) |
Jul 20, 2022 | 7.500 | 7.650 | 7.320 | 7.540 | 47,115 | +0.04(+0.53%) |
Jul 19, 2022 | 7.370 | 7.590 | 7.370 | 7.500 | 17,716 | +0.17(+2.32%) |
Jul 18, 2022 | 7.250 | 7.540 | 7.190 | 7.330 | 36,844 | +0.35(+5.01%) |
Jul 15, 2022 | 6.860 | 7.040 | 6.780 | 6.980 | 25,804 | +0.13(+1.90%) |
Jul 14, 2022 | 6.900 | 6.900 | 6.510 | 6.850 | 44,459 | +0.00(+0.00%) |
Jul 13, 2022 | 6.970 | 7.160 | 6.850 | 6.850 | 27,802 | -0.23(-3.25%) |
Jul 12, 2022 | 7.060 | 7.240 | 7.030 | 7.080 | 23,770 | -0.28(-3.80%) |
Jul 11, 2022 | 7.310 | 7.480 | 7.210 | 7.360 | 95,787 | -0.02(-0.27%) |
Jul 08, 2022 | 7.390 | 7.560 | 7.230 | 7.380 | 28,643 | -0.01(-0.14%) |
Jul 07, 2022 | 6.940 | 7.690 | 6.940 | 7.390 | 135,092 | +0.46(+6.64%) |
Jul 06, 2022 | 7.030 | 7.200 | 6.810 | 6.930 | 51,635 | -0.24(-3.35%) |
Jul 05, 2022 | 7.580 | 7.580 | 7.120 | 7.170 | 36,947 | -0.48(-6.27%) |
Jul 04, 2022 | 7.560 | 7.850 | 7.500 | 7.650 | 24,735 | +0.18(+2.41%) |
Jun 30, 2022 | 7.470 | 0 | +0.12(+1.63%) | |||
Jun 29, 2022 | 7.790 | 7.820 | 7.330 | 7.350 | 57,326 | -0.60(-7.55%) |
Jun 28, 2022 | 7.850 | 8.060 | 7.770 | 7.950 | 87,156 | +0.10(+1.27%) |
Jun 27, 2022 | 7.600 | 7.850 | 7.500 | 7.850 | 70,211 | +0.33(+4.39%) |
Jun 24, 2022 | 7.270 | 7.590 | 7.250 | 7.520 | 48,705 | +0.23(+3.16%) |
Jun 23, 2022 | 7.680 | 7.750 | 7.250 | 7.290 | 87,209 | -0.38(-4.95%) |
Jun 22, 2022 | 7.920 | 8.060 | 7.600 | 7.670 | 64,011 | -0.45(-5.54%) |
Jun 21, 2022 | 8.080 | 8.200 | 7.870 | 8.120 | 50,888 | +0.52(+6.84%) |
Jun 20, 2022 | 7.360 | 7.760 | 7.280 | 7.600 | 73,404 | +0.11(+1.47%) |
Jun 17, 2022 | 7.710 | 7.850 | 7.330 | 7.490 | 75,906 | -0.25(-3.23%) |
Jun 16, 2022 | 8.310 | 8.310 | 7.700 | 7.740 | 122,048 | -0.65(-7.75%) |
Jun 15, 2022 | 8.320 | 8.530 | 8.220 | 8.390 | 60,138 | +0.16(+1.94%) |
Jun 14, 2022 | 8.510 | 8.550 | 8.130 | 8.230 | 53,762 | -0.23(-2.72%) |
Jun 13, 2022 | 8.590 | 8.700 | 8.240 | 8.460 | 86,870 | -0.37(-4.19%) |
Jun 10, 2022 | 8.930 | 9.310 | 8.600 | 8.830 | 45,870 | -0.18(-2.00%) |
Jun 09, 2022 | 9.060 | 9.150 | 8.910 | 9.010 | 37,940 | -0.17(-1.85%) |
Jun 08, 2022 | 9.200 | 9.310 | 9.010 | 9.180 | 43,016 | -0.06(-0.65%) |
Jun 07, 2022 | 9.220 | 9.420 | 9.110 | 9.240 | 61,184 | -0.04(-0.43%) |
Jun 06, 2022 | 9.470 | 9.470 | 9.180 | 9.280 | 65,105 | -0.10(-1.07%) |
Jun 03, 2022 | 9.360 | 9.510 | 9.220 | 9.380 | 51,544 | +0.01(+0.11%) |
Jun 02, 2022 | 9.260 | 9.530 | 9.260 | 9.370 | 61,038 | +0.08(+0.86%) |
Jun 01, 2022 | 9.230 | 9.380 | 9.180 | 9.290 | 73,102 | +0.02(+0.22%) |
May 31, 2022 | 9.390 | 9.500 | 9.160 | 9.270 | 56,556 | -0.09(-0.96%) |
May 30, 2022 | 9.440 | 9.480 | 9.310 | 9.360 | 45,828 | +0.10(+1.08%) |
May 27, 2022 | 9.190 | 9.350 | 9.140 | 9.260 | 53,127 | +0.13(+1.42%) |
May 26, 2022 | 9.260 | 9.390 | 9.130 | 9.130 | 49,002 | -0.06(-0.65%) |
May 25, 2022 | 9.160 | 9.400 | 9.150 | 9.190 | 59,664 | +0.06(+0.66%) |
May 24, 2022 | 8.800 | 9.200 | 8.720 | 9.130 | 267,941 | +0.36(+4.10%) |
May 20, 2022 | 8.770 | 0 | +0.20(+2.33%) | |||
May 19, 2022 | 8.450 | 8.810 | 8.400 | 8.570 | 61,857 | +0.05(+0.59%) |
May 18, 2022 | 8.760 | 8.900 | 8.440 | 8.520 | 114,045 | -0.19(-2.18%) |
May 17, 2022 | 8.820 | 9.000 | 8.650 | 8.710 | 127,920 | +0.04(+0.46%) |
May 16, 2022 | 8.450 | 8.890 | 8.380 | 8.670 | 90,603 | +0.27(+3.21%) |
May 13, 2022 | 8.250 | 8.520 | 8.180 | 8.400 | 72,608 | +0.29(+3.58%) |
May 12, 2022 | 7.860 | 8.410 | 7.860 | 8.110 | 98,748 | +0.26(+3.31%) |
May 11, 2022 | 7.960 | 8.280 | 7.730 | 7.850 | 31,591 | -0.12(-1.51%) |
May 10, 2022 | 8.040 | 8.260 | 7.630 | 7.970 | 74,840 | -0.07(-0.87%) |
May 09, 2022 | 8.300 | 8.300 | 7.920 | 8.040 | 98,362 | -0.36(-4.29%) |
May 06, 2022 | 8.320 | 8.480 | 8.190 | 8.400 | 43,750 | +0.10(+1.20%) |
May 05, 2022 | 8.750 | 8.880 | 8.040 | 8.300 | 62,347 | -0.46(-5.25%) |
May 04, 2022 | 8.230 | 8.810 | 8.230 | 8.760 | 163,849 | +0.57(+6.96%) |
May 03, 2022 | 7.950 | 8.410 | 7.950 | 8.190 | 43,222 | +0.24(+3.02%) |
May 02, 2022 | 8.040 | 8.230 | 7.730 | 7.950 | 46,070 | -0.12(-1.49%) |
Apr 29, 2022 | 8.370 | 8.450 | 8.010 | 8.070 | 46,156 | -0.28(-3.35%) |
Apr 28, 2022 | 8.300 | 8.470 | 8.070 | 8.350 | 61,210 | +0.20(+2.45%) |
Apr 27, 2022 | 7.950 | 8.180 | 7.860 | 8.150 | 62,686 | +0.28(+3.56%) |
Apr 26, 2022 | 7.910 | 8.130 | 7.790 | 7.870 | 36,136 | -0.01(-0.13%) |
Apr 25, 2022 | 7.890 | 7.930 | 7.460 | 7.880 | 128,931 | -0.29(-3.55%) |
Apr 22, 2022 | 8.100 | 8.350 | 8.000 | 8.170 | 58,064 | -0.07(-0.85%) |
Apr 21, 2022 | 8.840 | 8.840 | 8.200 | 8.240 | 69,568 | -0.63(-7.10%) |
Apr 20, 2022 | 9.000 | 9.030 | 8.770 | 8.870 | 127,194 | -0.11(-1.22%) |
Apr 19, 2022 | 8.950 | 9.020 | 8.760 | 8.980 | 55,390 | +0.13(+1.47%) |
Apr 18, 2022 | 8.900 | 9.050 | 8.800 | 8.850 | 81,178 | -0.05(-0.56%) |
Apr 14, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 8.740 | 9.030 | 8.740 | 8.900 | 203,043 | +0.19(+2.18%) |
Apr 12, 2022 | 8.680 | 8.950 | 8.660 | 8.710 | 134,650 | +0.18(+2.11%) |
Apr 11, 2022 | 8.690 | 8.690 | 8.410 | 8.530 | 27,740 | -0.12(-1.39%) |
Apr 08, 2022 | 8.570 | 8.740 | 8.550 | 8.650 | 84,129 | +0.17(+2.00%) |
Apr 07, 2022 | 8.410 | 8.580 | 8.280 | 8.480 | 75,430 | +0.10(+1.19%) |
Apr 06, 2022 | 8.330 | 8.440 | 8.230 | 8.380 | 59,090 | +0.09(+1.09%) |
Apr 05, 2022 | 8.350 | 8.410 | 8.200 | 8.290 | 98,730 | +0.04(+0.48%) |
Apr 04, 2022 | 8.060 | 8.360 | 8.040 | 8.250 | 103,352 | +0.19(+2.36%) |
Apr 01, 2022 | 7.800 | 8.090 | 7.710 | 8.060 | 168,092 | +0.26(+3.33%) |
Mar 31, 2022 | 7.740 | 8.020 | 7.720 | 7.800 | 80,672 | -0.01(-0.13%) |
Mar 30, 2022 | 7.700 | 7.840 | 7.650 | 7.810 | 58,165 | +0.14(+1.83%) |
Mar 29, 2022 | 7.550 | 7.680 | 7.360 | 7.670 | 80,373 | +0.05(+0.66%) |
Mar 28, 2022 | 7.480 | 7.660 | 7.400 | 7.620 | 68,062 | +0.11(+1.46%) |
Mar 25, 2022 | 7.450 | 7.680 | 7.350 | 7.510 | 176,775 | +0.11(+1.49%) |
Mar 24, 2022 | 7.500 | 7.580 | 7.300 | 7.400 | 110,497 | +0.00(+0.00%) |
Mar 23, 2022 | 7.090 | 7.410 | 7.090 | 7.400 | 262,258 | +0.38(+5.41%) |
Mar 22, 2022 | 7.430 | 7.430 | 6.930 | 7.020 | 222,246 | -0.28(-3.84%) |
Mar 21, 2022 | 7.430 | 7.430 | 7.170 | 7.300 | 115,622 | +0.10(+1.39%) |
Mar 18, 2022 | 7.580 | 7.580 | 7.070 | 7.200 | 59,077 | -0.28(-3.74%) |
Mar 17, 2022 | 6.770 | 7.490 | 6.770 | 7.480 | 147,610 | +0.84(+12.65%) |
Mar 16, 2022 | 6.460 | 6.650 | 6.310 | 6.640 | 74,825 | +0.26(+4.08%) |
Mar 15, 2022 | 6.430 | 6.500 | 6.190 | 6.380 | 76,022 | -0.04(-0.62%) |
Mar 14, 2022 | 6.820 | 6.820 | 6.360 | 6.420 | 72,572 | -0.35(-5.17%) |
Mar 11, 2022 | 6.950 | 7.030 | 6.750 | 6.770 | 51,077 | -0.01(-0.15%) |
Mar 10, 2022 | 7.100 | 7.100 | 6.730 | 6.780 | 51,325 | -0.31(-4.37%) |
Mar 09, 2022 | 7.200 | 7.200 | 6.800 | 7.090 | 81,126 | -0.11(-1.53%) |
Mar 08, 2022 | 6.890 | 7.610 | 6.800 | 7.200 | 130,833 | +0.49(+7.30%) |
Mar 07, 2022 | 6.710 | 6.820 | 6.610 | 6.710 | 92,976 | +0.00(+0.00%) |
Mar 04, 2022 | 6.790 | 6.790 | 6.460 | 6.710 | 58,197 | -0.08(-1.18%) |
Mar 03, 2022 | 6.710 | 6.970 | 6.660 | 6.790 | 102,639 | +0.13(+1.95%) |
Mar 02, 2022 | 6.410 | 6.720 | 6.310 | 6.660 | 1,658,802 | +0.28(+4.39%) |
Mar 01, 2022 | 6.310 | 6.560 | 6.310 | 6.380 | 27,134 | +0.08(+1.27%) |
Feb 28, 2022 | 6.590 | 6.590 | 6.280 | 6.300 | 30,563 | -0.22(-3.37%) |
Feb 25, 2022 | 6.320 | 6.590 | 6.380 | 6.520 | 31,153 | +0.08(+1.24%) |
Feb 24, 2022 | 6.520 | 6.520 | 6.120 | 6.440 | 49,070 | +0.25(+4.04%) |
Feb 23, 2022 | 6.090 | 6.290 | 6.080 | 6.190 | 16,213 | +0.14(+2.31%) |
Feb 22, 2022 | 6.390 | 6.390 | 5.940 | 6.050 | 165,656 | -0.28(-4.42%) |
Feb 18, 2022 | 6.330 | 0 | -0.25(-3.80%) | |||
Feb 17, 2022 | 6.520 | 6.670 | 6.450 | 6.580 | 28,827 | +0.06(+0.92%) |
Feb 16, 2022 | 6.640 | 6.820 | 6.520 | 6.520 | 50,752 | -0.13(-1.95%) |
Feb 15, 2022 | 6.460 | 6.680 | 6.360 | 6.650 | 47,821 | +0.00(+0.00%) |
Feb 14, 2022 | 6.710 | 6.760 | 6.520 | 6.650 | 41,822 | -0.04(-0.60%) |
Feb 11, 2022 | 6.440 | 6.790 | 6.300 | 6.690 | 77,045 | +0.46(+7.38%) |
Feb 10, 2022 | 6.310 | 6.450 | 6.210 | 6.230 | 47,641 | -0.13(-2.04%) |
Feb 09, 2022 | 6.270 | 6.400 | 6.170 | 6.360 | 29,058 | +0.17(+2.75%) |
Feb 08, 2022 | 6.180 | 6.280 | 6.090 | 6.190 | 36,210 | -0.19(-2.98%) |
Feb 07, 2022 | 6.650 | 6.690 | 6.380 | 6.380 | 37,168 | -0.32(-4.78%) |
Feb 04, 2022 | 6.880 | 6.880 | 6.680 | 6.700 | 24,633 | +0.09(+1.36%) |
Feb 03, 2022 | 6.730 | 6.520 | 6.610 | 42,229 | -0.06(-0.90%) | |
Feb 02, 2022 | 7.000 | 7.000 | 6.650 | 6.670 | 51,682 | -0.24(-3.47%) |