Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.790 | 5.975 | 5.620 | 5.850 | 402,456 | +0.03(+0.52%) |
Oct 28, 2022 | 5.530 | 5.840 | 5.470 | 5.820 | 339,328 | +0.32(+5.82%) |
Oct 27, 2022 | 5.610 | 5.680 | 5.460 | 5.500 | 559,678 | -0.06(-1.08%) |
Oct 26, 2022 | 5.840 | 5.980 | 5.550 | 5.560 | 303,013 | -0.27(-4.63%) |
Oct 25, 2022 | 5.650 | 6.000 | 5.650 | 5.830 | 425,538 | +0.20(+3.55%) |
Oct 24, 2022 | 5.710 | 5.720 | 5.410 | 5.630 | 197,662 | -0.12(-2.09%) |
Oct 21, 2022 | 5.820 | 5.825 | 5.610 | 5.750 | 282,471 | -0.05(-0.86%) |
Oct 20, 2022 | 5.850 | 6.040 | 5.740 | 5.800 | 310,834 | -0.04(-0.68%) |
Oct 19, 2022 | 5.900 | 6.150 | 5.780 | 5.840 | 508,056 | -0.10(-1.68%) |
Oct 18, 2022 | 5.960 | 6.055 | 5.540 | 5.940 | 569,087 | +0.07(+1.19%) |
Oct 17, 2022 | 5.510 | 5.960 | 5.510 | 5.870 | 487,060 | +0.45(+8.30%) |
Oct 14, 2022 | 5.660 | 5.680 | 5.360 | 5.420 | 413,194 | -0.19(-3.39%) |
Oct 13, 2022 | 5.430 | 5.730 | 5.295 | 5.610 | 274,976 | +0.04(+0.72%) |
Oct 12, 2022 | 5.430 | 5.670 | 5.330 | 5.570 | 384,630 | +0.19(+3.53%) |
Oct 11, 2022 | 5.600 | 5.650 | 5.290 | 5.380 | 605,252 | -0.24(-4.27%) |
Oct 10, 2022 | 5.700 | 5.780 | 5.555 | 5.620 | 430,599 | -0.06(-1.06%) |
Oct 07, 2022 | 5.820 | 5.845 | 5.630 | 5.680 | 609,346 | -0.23(-3.89%) |
Oct 06, 2022 | 6.000 | 6.170 | 5.795 | 5.910 | 502,679 | -0.19(-3.11%) |
Oct 05, 2022 | 5.920 | 6.151 | 5.780 | 6.100 | 637,001 | -0.02(-0.33%) |
Oct 04, 2022 | 5.650 | 6.130 | 5.590 | 6.120 | 1,003,330 | +0.72(+13.33%) |
Oct 03, 2022 | 5.280 | 5.450 | 5.130 | 5.400 | 266,187 | +0.15(+2.86%) |
Sep 30, 2022 | 5.410 | 5.520 | 5.230 | 5.250 | 636,176 | -0.18(-3.31%) |
Sep 29, 2022 | 5.320 | 5.600 | 5.320 | 5.430 | 712,318 | +0.04(+0.74%) |
Sep 28, 2022 | 5.360 | 5.500 | 5.320 | 5.390 | 608,850 | -0.03(-0.55%) |
Sep 27, 2022 | 5.400 | 5.500 | 5.330 | 5.420 | 370,642 | +0.02(+0.37%) |
Sep 26, 2022 | 5.570 | 5.720 | 5.300 | 5.400 | 490,974 | -0.16(-2.88%) |
Sep 23, 2022 | 5.540 | 5.690 | 5.400 | 5.560 | 336,365 | +0.07(+1.28%) |
Sep 22, 2022 | 5.650 | 5.775 | 5.400 | 5.490 | 344,221 | -0.16(-2.83%) |
Sep 21, 2022 | 5.550 | 5.960 | 5.445 | 5.650 | 372,128 | +0.07(+1.25%) |
Sep 20, 2022 | 5.590 | 5.910 | 5.500 | 5.580 | 320,216 | -0.04(-0.71%) |
Sep 19, 2022 | 5.530 | 5.705 | 5.420 | 5.620 | 466,831 | +0.12(+2.18%) |
Sep 16, 2022 | 5.600 | 5.600 | 5.120 | 5.500 | 4,496,243 | -0.10(-1.79%) |
Sep 15, 2022 | 5.470 | 5.750 | 5.415 | 5.600 | 3,190,463 | +0.08(+1.45%) |
Sep 14, 2022 | 5.430 | 5.630 | 5.310 | 5.520 | 716,208 | -0.03(-0.54%) |
Sep 13, 2022 | 5.310 | 5.710 | 4.940 | 5.550 | 625,832 | +0.00(+0.00%) |
Sep 12, 2022 | 5.550 | 5.730 | 5.480 | 5.550 | 609,652 | +0.05(+0.91%) |
Sep 09, 2022 | 5.230 | 5.600 | 5.230 | 5.500 | 646,972 | +0.27(+5.16%) |
Sep 08, 2022 | 5.090 | 5.290 | 4.870 | 5.230 | 958,939 | +0.02(+0.38%) |
Sep 07, 2022 | 4.790 | 5.210 | 4.720 | 5.210 | 383,029 | +0.40(+8.32%) |
Sep 06, 2022 | 5.030 | 5.030 | 4.590 | 4.810 | 591,267 | -0.29(-5.69%) |
Sep 02, 2022 | 5.240 | 5.490 | 4.890 | 5.100 | 441,544 | -0.06(-1.16%) |
Sep 01, 2022 | 5.030 | 5.180 | 4.930 | 5.160 | 385,302 | +0.10(+1.98%) |
Aug 31, 2022 | 5.110 | 5.290 | 5.010 | 5.060 | 594,139 | -0.02(-0.39%) |
Aug 30, 2022 | 5.330 | 5.360 | 5.060 | 5.080 | 434,565 | -0.21(-3.97%) |
Aug 29, 2022 | 5.320 | 5.610 | 5.280 | 5.290 | 258,099 | -0.10(-1.86%) |
Aug 26, 2022 | 5.700 | 5.780 | 5.380 | 5.390 | 520,295 | -0.32(-5.60%) |
Aug 25, 2022 | 5.720 | 5.740 | 5.480 | 5.710 | 300,073 | +0.02(+0.35%) |
Aug 24, 2022 | 5.520 | 5.920 | 5.520 | 5.690 | 487,935 | +0.21(+3.83%) |
Aug 23, 2022 | 5.600 | 5.930 | 5.430 | 5.480 | 408,880 | -0.11(-1.97%) |
Aug 22, 2022 | 5.860 | 5.920 | 5.410 | 5.590 | 545,730 | -0.35(-5.89%) |
Aug 19, 2022 | 6.190 | 6.280 | 5.850 | 5.940 | 296,343 | -0.33(-5.26%) |
Aug 18, 2022 | 6.230 | 6.500 | 6.160 | 6.270 | 602,339 | +0.05(+0.80%) |
Aug 17, 2022 | 6.260 | 6.460 | 6.170 | 6.220 | 295,983 | -0.11(-1.74%) |
Aug 16, 2022 | 6.500 | 6.740 | 6.180 | 6.330 | 497,516 | -0.08(-1.25%) |
Aug 15, 2022 | 6.590 | 6.800 | 6.270 | 6.410 | 306,621 | -0.24(-3.61%) |
Aug 12, 2022 | 6.350 | 6.770 | 6.310 | 6.650 | 676,721 | +0.26(+4.07%) |
Aug 11, 2022 | 6.340 | 6.530 | 6.185 | 6.390 | 360,184 | +0.18(+2.90%) |
Aug 10, 2022 | 6.260 | 6.580 | 6.050 | 6.210 | 686,668 | -0.13(-2.05%) |
Aug 09, 2022 | 6.320 | 6.480 | 6.190 | 6.340 | 378,298 | +0.04(+0.63%) |
Aug 08, 2022 | 6.200 | 6.550 | 6.200 | 6.300 | 278,106 | +0.10(+1.61%) |
Aug 05, 2022 | 6.320 | 6.710 | 5.960 | 6.200 | 558,700 | -0.13(-2.05%) |
Aug 04, 2022 | 6.070 | 6.360 | 5.975 | 6.330 | 325,018 | +0.25(+4.11%) |
Aug 03, 2022 | 5.900 | 6.180 | 5.870 | 6.080 | 297,084 | +0.22(+3.75%) |
Aug 02, 2022 | 5.850 | 6.015 | 5.600 | 5.860 | 374,530 | -0.03(-0.51%) |
Aug 01, 2022 | 6.170 | 6.290 | 5.800 | 5.890 | 656,198 | -0.35(-5.61%) |
Jul 29, 2022 | 5.990 | 6.300 | 5.870 | 6.240 | 294,274 | +0.21(+3.48%) |
Jul 28, 2022 | 5.920 | 6.130 | 5.750 | 6.030 | 260,833 | +0.04(+0.67%) |
Jul 27, 2022 | 5.710 | 6.010 | 5.630 | 5.990 | 240,371 | +0.27(+4.72%) |
Jul 26, 2022 | 5.500 | 5.860 | 5.380 | 5.720 | 203,625 | +0.14(+2.51%) |
Jul 25, 2022 | 5.810 | 5.870 | 5.460 | 5.580 | 183,562 | -0.27(-4.62%) |
Jul 22, 2022 | 5.930 | 6.010 | 5.820 | 5.850 | 128,000 | -0.09(-1.52%) |
Jul 21, 2022 | 6.360 | 6.420 | 5.785 | 5.940 | 233,921 | -0.50(-7.76%) |
Jul 20, 2022 | 5.620 | 6.500 | 5.620 | 6.440 | 403,510 | +0.89(+16.04%) |
Jul 19, 2022 | 5.830 | 5.830 | 5.470 | 5.550 | 225,908 | -0.16(-2.80%) |
Jul 18, 2022 | 5.620 | 5.920 | 5.460 | 5.710 | 264,366 | +0.26(+4.77%) |
Jul 15, 2022 | 5.580 | 5.715 | 5.350 | 5.450 | 314,991 | +0.02(+0.37%) |
Jul 14, 2022 | 5.220 | 5.450 | 5.090 | 5.430 | 228,412 | +0.12(+2.26%) |
Jul 13, 2022 | 5.590 | 5.610 | 5.190 | 5.310 | 387,924 | -0.40(-7.01%) |
Jul 12, 2022 | 5.520 | 5.900 | 5.500 | 5.710 | 344,398 | +0.22(+4.01%) |
Jul 11, 2022 | 5.700 | 5.770 | 5.450 | 5.490 | 371,426 | -0.26(-4.52%) |
Jul 08, 2022 | 5.690 | 5.880 | 5.590 | 5.750 | 211,325 | +0.02(+0.35%) |
Jul 07, 2022 | 5.400 | 5.740 | 5.340 | 5.730 | 348,624 | +0.33(+6.11%) |
Jul 06, 2022 | 5.250 | 5.439 | 4.970 | 5.400 | 439,527 | +0.14(+2.56%) |
Jul 05, 2022 | 4.940 | 5.270 | 4.860 | 5.265 | 487,166 | +0.25(+5.09%) |
Jul 01, 2022 | 4.570 | 5.040 | 4.565 | 5.010 | 316,854 | +0.39(+8.44%) |
Jun 30, 2022 | 4.450 | 4.630 | 4.230 | 4.620 | 592,979 | +0.13(+2.90%) |
Jun 29, 2022 | 4.760 | 4.840 | 4.410 | 4.490 | 339,662 | -0.41(-8.37%) |
Jun 28, 2022 | 4.660 | 4.985 | 4.610 | 4.900 | 424,919 | +0.15(+3.16%) |
Jun 27, 2022 | 5.360 | 5.480 | 4.710 | 4.750 | 480,718 | -0.57(-10.71%) |
Jun 24, 2022 | 4.950 | 5.820 | 4.720 | 5.320 | 9,687,900 | +0.31(+6.19%) |
Jun 23, 2022 | 4.790 | 5.060 | 4.740 | 5.010 | 783,137 | +0.24(+5.03%) |
Jun 22, 2022 | 4.800 | 5.240 | 4.535 | 4.770 | 792,665 | -0.14(-2.85%) |
Jun 21, 2022 | 5.350 | 5.420 | 4.900 | 4.910 | 1,234,322 | -0.46(-8.57%) |
Jun 17, 2022 | 4.760 | 5.570 | 4.760 | 5.370 | 1,559,575 | +0.58(+12.11%) |
Jun 16, 2022 | 4.720 | 5.070 | 4.700 | 4.790 | 497,993 | +0.03(+0.63%) |
Jun 15, 2022 | 4.650 | 4.990 | 4.570 | 4.760 | 424,325 | +0.09(+1.93%) |
Jun 14, 2022 | 4.150 | 4.810 | 4.150 | 4.670 | 601,723 | +0.47(+11.19%) |
Jun 13, 2022 | 3.870 | 4.270 | 3.870 | 4.200 | 623,806 | +0.11(+2.69%) |
Jun 10, 2022 | 3.450 | 4.320 | 3.300 | 4.090 | 2,350,248 | -0.64(-13.53%) |
Jun 09, 2022 | 5.010 | 5.140 | 4.730 | 4.730 | 932,070 | -0.04(-0.84%) |
Jun 08, 2022 | 4.420 | 4.950 | 4.420 | 4.770 | 420,685 | +0.29(+6.47%) |
Jun 07, 2022 | 4.560 | 4.715 | 4.210 | 4.480 | 657,215 | -0.11(-2.40%) |
Jun 06, 2022 | 4.980 | 5.010 | 4.300 | 4.590 | 806,712 | -0.36(-7.27%) |
Jun 03, 2022 | 4.960 | 5.030 | 4.700 | 4.950 | 408,294 | -0.03(-0.60%) |
Jun 02, 2022 | 5.020 | 5.150 | 4.580 | 4.980 | 707,339 | +0.02(+0.40%) |
Jun 01, 2022 | 5.300 | 5.470 | 4.900 | 4.960 | 373,624 | -0.37(-6.94%) |
May 31, 2022 | 5.540 | 5.600 | 5.220 | 5.330 | 357,749 | -0.22(-3.96%) |
May 27, 2022 | 5.390 | 5.620 | 5.390 | 5.550 | 269,406 | +0.17(+3.16%) |
May 26, 2022 | 5.250 | 5.790 | 5.190 | 5.380 | 451,556 | +0.18(+3.46%) |
May 25, 2022 | 5.260 | 5.360 | 5.120 | 5.200 | 214,372 | -0.08(-1.52%) |
May 24, 2022 | 5.230 | 5.540 | 5.170 | 5.280 | 278,330 | +0.01(+0.19%) |
May 23, 2022 | 5.170 | 5.570 | 5.080 | 5.270 | 293,254 | +0.16(+3.13%) |
May 20, 2022 | 5.655 | 5.750 | 4.950 | 5.110 | 490,000 | -0.47(-8.42%) |
May 19, 2022 | 5.770 | 6.000 | 5.555 | 5.580 | 261,990 | -0.21(-3.63%) |
May 18, 2022 | 6.210 | 6.510 | 5.590 | 5.790 | 263,140 | -0.37(-6.01%) |
May 17, 2022 | 5.640 | 6.400 | 5.580 | 6.160 | 400,355 | +0.61(+10.99%) |
May 16, 2022 | 5.630 | 5.870 | 5.480 | 5.550 | 198,126 | -0.08(-1.42%) |
May 13, 2022 | 5.250 | 5.630 | 5.250 | 5.630 | 438,387 | +0.48(+9.32%) |
May 12, 2022 | 4.860 | 5.180 | 4.450 | 5.150 | 268,865 | +0.13(+2.59%) |
May 11, 2022 | 4.590 | 5.020 | 4.270 | 5.020 | 300,664 | +0.53(+11.80%) |
May 10, 2022 | 5.630 | 6.150 | 4.195 | 4.490 | 582,549 | -0.87(-16.23%) |
May 09, 2022 | 5.790 | 6.370 | 5.325 | 5.360 | 228,765 | -0.65(-10.82%) |
May 06, 2022 | 6.240 | 6.240 | 5.580 | 6.010 | 194,596 | -0.33(-5.21%) |
May 05, 2022 | 6.430 | 6.430 | 6.180 | 6.340 | 105,454 | -0.14(-2.16%) |
May 04, 2022 | 6.580 | 6.760 | 6.150 | 6.480 | 136,164 | -0.14(-2.11%) |
May 03, 2022 | 6.730 | 6.945 | 6.600 | 6.620 | 84,935 | -0.09(-1.34%) |
May 02, 2022 | 7.090 | 7.090 | 6.460 | 6.710 | 143,619 | -0.33(-4.69%) |
Apr 29, 2022 | 7.240 | 7.330 | 6.945 | 7.040 | 162,953 | -0.24(-3.30%) |
Apr 28, 2022 | 7.340 | 7.390 | 7.045 | 7.280 | 190,042 | +0.01(+0.14%) |
Apr 27, 2022 | 7.100 | 7.530 | 6.930 | 7.270 | 137,569 | +0.11(+1.54%) |
Apr 26, 2022 | 7.270 | 7.430 | 7.070 | 7.160 | 122,856 | -0.11(-1.51%) |
Apr 25, 2022 | 7.120 | 7.380 | 7.030 | 7.270 | 149,975 | +0.13(+1.82%) |
Apr 22, 2022 | 7.310 | 7.420 | 7.030 | 7.140 | 148,389 | -0.07(-0.97%) |
Apr 21, 2022 | 7.120 | 7.490 | 7.120 | 7.210 | 109,566 | +0.04(+0.56%) |
Apr 20, 2022 | 7.240 | 7.240 | 7.100 | 7.170 | 174,018 | -0.02(-0.28%) |
Apr 19, 2022 | 7.240 | 7.410 | 7.070 | 7.190 | 131,602 | -0.02(-0.28%) |
Apr 18, 2022 | 7.160 | 7.581 | 7.055 | 7.210 | 159,953 | +0.05(+0.70%) |
Apr 14, 2022 | 7.320 | 7.390 | 6.980 | 7.160 | 86,508 | -0.15(-2.05%) |
Apr 13, 2022 | 6.980 | 7.440 | 6.900 | 7.310 | 170,521 | +0.37(+5.33%) |
Apr 12, 2022 | 6.980 | 7.470 | 6.720 | 6.940 | 168,719 | -0.03(-0.43%) |
Apr 11, 2022 | 6.870 | 7.180 | 6.740 | 6.970 | 145,387 | +0.05(+0.72%) |
Apr 08, 2022 | 6.520 | 7.100 | 6.471 | 6.920 | 173,496 | +0.25(+3.75%) |
Apr 07, 2022 | 6.950 | 7.069 | 6.150 | 6.670 | 255,087 | -0.30(-4.30%) |
Apr 06, 2022 | 7.000 | 7.060 | 6.740 | 6.970 | 160,302 | -0.09(-1.27%) |
Apr 05, 2022 | 7.380 | 7.380 | 6.960 | 7.060 | 257,852 | -0.36(-4.85%) |
Apr 04, 2022 | 7.770 | 7.850 | 7.310 | 7.420 | 180,182 | -0.37(-4.75%) |
Apr 01, 2022 | 7.170 | 7.850 | 7.090 | 7.790 | 441,497 | +0.60(+8.34%) |
Mar 31, 2022 | 7.080 | 7.270 | 6.946 | 7.190 | 308,953 | +0.15(+2.13%) |
Mar 30, 2022 | 6.980 | 7.095 | 6.914 | 7.040 | 116,661 | +0.02(+0.28%) |
Mar 29, 2022 | 6.950 | 7.110 | 6.720 | 7.020 | 169,934 | +0.10(+1.45%) |
Mar 28, 2022 | 6.300 | 6.940 | 6.300 | 6.920 | 165,008 | +0.55(+8.63%) |
Mar 25, 2022 | 6.420 | 6.430 | 6.280 | 6.370 | 127,582 | -0.13(-2.00%) |
Mar 24, 2022 | 6.300 | 6.740 | 5.940 | 6.500 | 426,038 | +0.17(+2.69%) |
Mar 23, 2022 | 6.280 | 6.510 | 6.040 | 6.330 | 378,571 | -0.04(-0.63%) |
Mar 22, 2022 | 6.260 | 6.480 | 6.150 | 6.370 | 805,191 | +0.15(+2.41%) |
Mar 21, 2022 | 6.400 | 6.535 | 6.020 | 6.220 | 456,965 | -0.23(-3.57%) |
Mar 18, 2022 | 6.830 | 6.970 | 6.250 | 6.450 | 4,594,455 | -0.49(-7.06%) |
Mar 17, 2022 | 6.930 | 7.650 | 6.910 | 6.940 | 574,724 | +0.08(+1.17%) |
Mar 16, 2022 | 6.750 | 7.680 | 6.750 | 6.860 | 487,700 | +0.22(+3.31%) |
Mar 15, 2022 | 7.010 | 7.370 | 6.520 | 6.640 | 441,877 | -0.34(-4.87%) |
Mar 14, 2022 | 7.370 | 7.740 | 6.830 | 6.980 | 373,401 | -0.51(-6.81%) |
Mar 11, 2022 | 8.970 | 9.396 | 7.180 | 7.490 | 647,739 | -1.42(-15.94%) |
Mar 10, 2022 | 7.980 | 9.450 | 7.840 | 8.910 | 619,982 | +0.93(+11.65%) |
Mar 09, 2022 | 7.370 | 8.430 | 7.260 | 7.980 | 272,563 | +0.69(+9.47%) |
Mar 08, 2022 | 7.350 | 7.590 | 7.140 | 7.290 | 346,565 | +0.04(+0.55%) |
Mar 07, 2022 | 7.910 | 8.090 | 7.190 | 7.250 | 426,280 | -0.52(-6.69%) |
Mar 04, 2022 | 7.910 | 8.540 | 7.700 | 7.770 | 472,036 | -0.27(-3.36%) |
Mar 03, 2022 | 8.280 | 8.650 | 8.020 | 8.040 | 320,834 | -0.25(-3.02%) |
Mar 02, 2022 | 8.200 | 8.450 | 8.020 | 8.290 | 184,046 | +0.17(+2.09%) |
Mar 01, 2022 | 8.030 | 8.330 | 8.000 | 8.120 | 230,121 | +0.07(+0.87%) |
Feb 28, 2022 | 7.640 | 8.460 | 7.185 | 8.050 | 303,788 | +0.74(+10.12%) |
Feb 25, 2022 | 6.530 | 7.430 | 6.560 | 7.310 | 134,566 | +0.79(+12.12%) |
Feb 24, 2022 | 6.010 | 6.530 | 6.010 | 6.520 | 131,098 | +0.17(+2.68%) |
Feb 23, 2022 | 6.350 | 6.670 | 6.280 | 6.350 | 129,920 | +0.04(+0.63%) |
Feb 22, 2022 | 6.310 | 6.455 | 6.132 | 6.310 | 114,751 | +0.02(+0.32%) |
Feb 18, 2022 | 6.290 | 0 | -0.25(-3.82%) | |||
Feb 17, 2022 | 6.610 | 6.920 | 6.070 | 6.540 | 274,855 | -0.12(-1.80%) |
Feb 16, 2022 | 6.460 | 7.090 | 6.410 | 6.660 | 145,288 | +0.19(+2.94%) |
Feb 15, 2022 | 6.410 | 6.520 | 6.210 | 6.470 | 106,086 | +0.18(+2.86%) |
Feb 14, 2022 | 6.880 | 6.880 | 6.290 | 6.290 | 59,844 | -0.59(-8.58%) |
Feb 11, 2022 | 7.160 | 7.330 | 6.710 | 6.880 | 75,030 | -0.31(-4.31%) |
Feb 10, 2022 | 6.930 | 7.298 | 6.710 | 7.190 | 134,275 | +0.23(+3.30%) |
Feb 09, 2022 | 6.750 | 7.050 | 6.580 | 6.960 | 133,472 | +0.14(+2.05%) |
Feb 08, 2022 | 6.410 | 6.970 | 6.300 | 6.820 | 136,928 | +0.44(+6.90%) |
Feb 07, 2022 | 6.330 | 6.710 | 6.050 | 6.380 | 196,283 | -0.07(-1.09%) |
Feb 04, 2022 | 6.400 | 6.700 | 6.360 | 6.450 | 77,175 | +0.06(+0.94%) |
Feb 03, 2022 | 6.550 | 6.390 | 6.390 | 66,494 | -0.23(-3.47%) | |
Feb 02, 2022 | 6.770 | 7.060 | 6.110 | 6.620 | 163,525 | -0.16(-2.36%) |
Feb 01, 2022 | 6.750 | 7.030 | 6.640 | 6.780 | 353,603 | +0.03(+0.44%) |
Jan 31, 2022 | 6.640 | 6.750 | 90,864 | +0.14(+2.12%) | ||
Jan 28, 2022 | 6.500 | 6.840 | 6.500 | 6.610 | 117,819 | +0.04(+0.61%) |
Jan 27, 2022 | 6.692 | 6.889 | 6.370 | 6.570 | 103,994 | -0.09(-1.35%) |
Jan 26, 2022 | 6.550 | 6.750 | 6.455 | 6.660 | 303,152 | +0.16(+2.46%) |
Jan 25, 2022 | 6.650 | 6.760 | 6.400 | 6.500 | 377,158 | -0.15(-2.26%) |
Jan 24, 2022 | 6.720 | 6.800 | 6.000 | 6.650 | 140,593 | -0.02(-0.30%) |
Jan 21, 2022 | 6.430 | 6.850 | 6.220 | 6.670 | 81,229 | +0.12(+1.83%) |
Jan 20, 2022 | 7.000 | 7.000 | 6.360 | 6.550 | 165,559 | -0.19(-2.82%) |
Jan 19, 2022 | 7.000 | 7.210 | 6.670 | 6.740 | 82,115 | -0.23(-3.30%) |
Jan 18, 2022 | 6.950 | 7.191 | 6.500 | 6.970 | 134,876 | -0.03(-0.43%) |
Jan 14, 2022 | 7.000 | 0 | -0.02(-0.28%) | |||
Jan 13, 2022 | 7.830 | 7.858 | 6.970 | 7.020 | 97,153 | -0.86(-10.91%) |
Jan 12, 2022 | 7.680 | 7.950 | 7.510 | 7.880 | 74,419 | +0.23(+3.01%) |
Jan 11, 2022 | 7.850 | 8.060 | 7.530 | 7.650 | 171,881 | -0.14(-1.80%) |
Jan 10, 2022 | 8.100 | 8.320 | 7.510 | 7.790 | 199,510 | -0.11(-1.39%) |
Jan 07, 2022 | 8.080 | 8.080 | 7.600 | 7.900 | 191,443 | -0.15(-1.86%) |
Jan 06, 2022 | 8.080 | 8.505 | 7.960 | 8.050 | 217,729 | -0.03(-0.37%) |
Jan 05, 2022 | 8.680 | 8.680 | 7.630 | 8.080 | 279,783 | -0.60(-6.91%) |
Jan 04, 2022 | 8.110 | 8.710 | 7.850 | 8.680 | 205,536 | +0.66(+8.23%) |
Jan 03, 2022 | 8.260 | 8.665 | 7.980 | 8.020 | 135,245 | -0.15(-1.84%) |
Dec 31, 2021 | 8.960 | 9.500 | 8.130 | 8.170 | 148,815 | -1.22(-12.99%) |
Dec 30, 2021 | 8.000 | 9.970 | 7.870 | 9.390 | 424,283 | +1.36(+16.94%) |
Dec 29, 2021 | 7.940 | 8.150 | 7.760 | 8.030 | 69,304 | +0.12(+1.52%) |
Dec 28, 2021 | 7.810 | 8.200 | 7.600 | 7.910 | 105,164 | +0.05(+0.64%) |
Dec 27, 2021 | 7.880 | 8.000 | 7.660 | 7.860 | 56,483 | +0.01(+0.13%) |
Dec 23, 2021 | 8.130 | 8.180 | 7.600 | 7.850 | 93,356 | -0.21(-2.61%) |
Dec 22, 2021 | 7.440 | 8.174 | 7.350 | 8.060 | 136,936 | +0.66(+8.92%) |
Dec 21, 2021 | 7.500 | 7.740 | 7.370 | 7.400 | 376,170 | -0.15(-1.99%) |
Dec 20, 2021 | 8.100 | 8.100 | 7.510 | 7.550 | 148,588 | -0.64(-7.81%) |
Dec 17, 2021 | 8.020 | 8.370 | 8.000 | 8.190 | 94,637 | +0.09(+1.11%) |
Dec 16, 2021 | 8.380 | 8.450 | 7.910 | 8.100 | 290,683 | -0.04(-0.49%) |
Dec 15, 2021 | 7.650 | 8.480 | 7.420 | 8.140 | 361,033 | +0.54(+7.11%) |
Dec 14, 2021 | 8.400 | 8.911 | 7.390 | 7.600 | 360,911 | -0.80(-9.52%) |
Dec 13, 2021 | 8.650 | 9.000 | 8.310 | 8.400 | 202,587 | +0.02(+0.24%) |
Dec 10, 2021 | 9.970 | 9.980 | 8.180 | 8.380 | 369,431 | -1.37(-14.05%) |