Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.880 | 8.130 | 7.490 | 8.050 | 42,196 | +0.15(+1.90%) |
Oct 28, 2022 | 7.950 | 8.120 | 7.820 | 7.900 | 57,799 | -0.03(-0.38%) |
Oct 27, 2022 | 8.020 | 8.090 | 7.930 | 7.930 | 53,225 | -0.08(-1.00%) |
Oct 26, 2022 | 7.910 | 8.280 | 7.910 | 8.010 | 71,498 | +0.07(+0.88%) |
Oct 25, 2022 | 7.550 | 7.957 | 7.550 | 7.940 | 40,660 | +0.43(+5.73%) |
Oct 24, 2022 | 7.540 | 7.550 | 7.390 | 7.510 | 33,282 | -0.03(-0.40%) |
Oct 21, 2022 | 7.450 | 7.560 | 7.360 | 7.540 | 39,239 | +0.13(+1.75%) |
Oct 20, 2022 | 7.410 | 7.535 | 7.320 | 7.410 | 45,366 | +0.02(+0.27%) |
Oct 19, 2022 | 7.430 | 7.470 | 7.330 | 7.390 | 50,285 | -0.07(-0.94%) |
Oct 18, 2022 | 7.560 | 7.580 | 7.320 | 7.460 | 40,105 | +0.02(+0.27%) |
Oct 17, 2022 | 7.490 | 7.620 | 7.370 | 7.440 | 72,159 | +0.13(+1.78%) |
Oct 14, 2022 | 7.530 | 7.530 | 7.260 | 7.310 | 36,151 | -0.18(-2.40%) |
Oct 13, 2022 | 7.210 | 7.520 | 7.060 | 7.490 | 58,738 | +0.20(+2.74%) |
Oct 12, 2022 | 7.350 | 7.350 | 7.020 | 7.290 | 76,134 | -0.10(-1.35%) |
Oct 11, 2022 | 7.350 | 7.420 | 7.220 | 7.390 | 97,416 | -0.03(-0.40%) |
Oct 10, 2022 | 7.400 | 7.510 | 7.340 | 7.420 | 64,749 | +0.04(+0.54%) |
Oct 07, 2022 | 7.670 | 7.670 | 7.360 | 7.380 | 34,626 | -0.34(-4.40%) |
Oct 06, 2022 | 7.690 | 7.920 | 7.590 | 7.720 | 46,414 | -0.03(-0.39%) |
Oct 05, 2022 | 7.770 | 7.820 | 7.530 | 7.750 | 67,608 | -0.13(-1.65%) |
Oct 04, 2022 | 7.960 | 8.052 | 7.830 | 7.880 | 70,827 | +0.11(+1.42%) |
Oct 03, 2022 | 7.360 | 7.800 | 7.360 | 7.770 | 76,860 | +0.42(+5.71%) |
Sep 30, 2022 | 7.380 | 7.540 | 7.350 | 7.350 | 60,638 | -0.07(-0.94%) |
Sep 29, 2022 | 7.380 | 7.540 | 7.360 | 7.420 | 53,754 | -0.10(-1.33%) |
Sep 28, 2022 | 7.300 | 7.625 | 7.290 | 7.520 | 71,924 | +0.18(+2.45%) |
Sep 27, 2022 | 7.350 | 7.400 | 7.270 | 7.340 | 62,235 | +0.02(+0.27%) |
Sep 26, 2022 | 7.300 | 7.440 | 7.280 | 7.320 | 42,489 | +0.01(+0.14%) |
Sep 23, 2022 | 7.390 | 7.440 | 7.280 | 7.310 | 78,804 | -0.17(-2.27%) |
Sep 22, 2022 | 7.510 | 7.580 | 7.440 | 7.480 | 69,280 | -0.05(-0.66%) |
Sep 21, 2022 | 7.600 | 7.696 | 7.520 | 7.530 | 162,006 | -0.09(-1.18%) |
Sep 20, 2022 | 7.600 | 7.750 | 7.590 | 7.620 | 88,145 | -0.05(-0.65%) |
Sep 19, 2022 | 7.600 | 7.710 | 7.520 | 7.670 | 76,564 | +0.08(+1.05%) |
Sep 16, 2022 | 7.610 | 7.780 | 7.570 | 7.590 | 153,597 | -0.11(-1.43%) |
Sep 15, 2022 | 7.780 | 7.780 | 7.590 | 7.700 | 132,757 | -0.17(-2.16%) |
Sep 14, 2022 | 7.620 | 8.000 | 7.575 | 7.870 | 159,834 | +0.19(+2.47%) |
Sep 13, 2022 | 7.680 | 7.980 | 7.590 | 7.680 | 143,682 | -0.33(-4.12%) |
Sep 12, 2022 | 7.670 | 8.050 | 7.580 | 8.010 | 217,092 | +0.44(+5.81%) |
Sep 09, 2022 | 8.830 | 8.830 | 7.360 | 7.570 | 411,406 | -1.26(-14.27%) |
Sep 08, 2022 | 8.830 | 8.990 | 8.640 | 8.830 | 150,417 | +0.00(+0.00%) |
Sep 07, 2022 | 8.700 | 8.880 | 8.620 | 8.830 | 73,061 | +0.08(+0.91%) |
Sep 06, 2022 | 8.800 | 9.040 | 8.690 | 8.750 | 117,339 | +0.07(+0.81%) |
Sep 02, 2022 | 8.970 | 9.020 | 8.650 | 8.680 | 39,994 | -0.30(-3.34%) |
Sep 01, 2022 | 9.000 | 9.030 | 8.840 | 8.980 | 33,427 | -0.23(-2.50%) |
Aug 31, 2022 | 9.290 | 9.300 | 9.140 | 9.210 | 32,603 | +0.02(+0.22%) |
Aug 30, 2022 | 9.140 | 9.360 | 9.070 | 9.190 | 42,290 | +0.16(+1.77%) |
Aug 29, 2022 | 9.000 | 9.110 | 8.820 | 9.030 | 82,358 | -0.03(-0.33%) |
Aug 26, 2022 | 9.140 | 9.570 | 9.020 | 9.060 | 60,763 | -0.49(-5.13%) |
Aug 25, 2022 | 9.560 | 9.640 | 9.420 | 9.550 | 43,933 | +0.10(+1.06%) |
Aug 24, 2022 | 9.070 | 9.550 | 9.015 | 9.450 | 1,001,135 | +0.40(+4.42%) |
Aug 23, 2022 | 9.300 | 9.320 | 9.050 | 9.050 | 78,188 | -0.18(-1.95%) |
Aug 22, 2022 | 9.210 | 9.350 | 9.090 | 9.230 | 43,842 | -0.04(-0.43%) |
Aug 19, 2022 | 9.450 | 9.470 | 9.110 | 9.270 | 88,519 | -0.44(-4.53%) |
Aug 18, 2022 | 9.660 | 9.870 | 9.560 | 9.710 | 47,354 | +0.13(+1.36%) |
Aug 17, 2022 | 9.390 | 9.700 | 9.240 | 9.580 | 335,782 | +0.14(+1.48%) |
Aug 16, 2022 | 9.440 | 9.460 | 9.220 | 9.440 | 319,079 | +0.04(+0.43%) |
Aug 15, 2022 | 9.570 | 9.700 | 9.290 | 9.400 | 36,332 | -0.27(-2.79%) |
Aug 12, 2022 | 9.590 | 9.770 | 9.430 | 9.670 | 71,172 | +0.18(+1.90%) |
Aug 11, 2022 | 9.420 | 9.530 | 9.275 | 9.490 | 167,975 | +0.18(+1.93%) |
Aug 10, 2022 | 9.300 | 9.360 | 9.120 | 9.310 | 58,725 | +0.23(+2.53%) |
Aug 09, 2022 | 9.310 | 9.344 | 9.036 | 9.080 | 24,972 | -0.44(-4.62%) |
Aug 08, 2022 | 9.400 | 9.846 | 9.370 | 9.520 | 32,524 | -0.04(-0.42%) |
Aug 05, 2022 | 9.160 | 9.580 | 9.110 | 9.560 | 62,359 | +0.19(+2.03%) |
Aug 04, 2022 | 9.760 | 9.760 | 9.310 | 9.370 | 38,235 | -0.39(-4.00%) |
Aug 03, 2022 | 9.050 | 9.935 | 9.050 | 9.760 | 88,948 | +0.81(+9.05%) |
Aug 02, 2022 | 8.840 | 9.000 | 8.700 | 8.950 | 115,529 | +0.12(+1.36%) |
Aug 01, 2022 | 8.790 | 8.975 | 8.700 | 8.830 | 46,225 | -0.03(-0.34%) |
Jul 29, 2022 | 9.020 | 9.100 | 8.750 | 8.860 | 57,830 | -0.20(-2.21%) |
Jul 28, 2022 | 9.380 | 9.380 | 9.020 | 9.060 | 39,818 | -0.33(-3.51%) |
Jul 27, 2022 | 9.450 | 9.450 | 9.200 | 9.390 | 52,909 | +0.05(+0.54%) |
Jul 26, 2022 | 9.530 | 9.530 | 9.100 | 9.340 | 35,535 | -0.35(-3.61%) |
Jul 25, 2022 | 9.690 | 9.760 | 9.520 | 9.690 | 46,691 | -0.11(-1.12%) |
Jul 22, 2022 | 9.990 | 10.07 | 9.670 | 9.800 | 20,378 | -0.16(-1.61%) |
Jul 21, 2022 | 10.01 | 10.04 | 9.900 | 9.960 | 23,893 | -0.12(-1.19%) |
Jul 20, 2022 | 9.870 | 10.16 | 9.829 | 10.08 | 36,668 | +0.15(+1.51%) |
Jul 19, 2022 | 9.930 | 10.03 | 9.870 | 9.930 | 29,793 | +0.14(+1.43%) |
Jul 18, 2022 | 10.04 | 10.15 | 9.760 | 9.790 | 36,340 | -0.20(-2.00%) |
Jul 15, 2022 | 9.870 | 10.26 | 9.460 | 9.990 | 67,425 | +0.29(+2.99%) |
Jul 14, 2022 | 9.710 | 9.745 | 9.620 | 9.700 | 33,447 | -0.12(-1.22%) |
Jul 13, 2022 | 9.640 | 10.00 | 9.610 | 9.820 | 35,854 | +0.02(+0.20%) |
Jul 12, 2022 | 9.840 | 9.940 | 9.660 | 9.800 | 48,926 | -0.02(-0.20%) |
Jul 11, 2022 | 10.20 | 10.20 | 9.780 | 9.820 | 20,948 | -0.38(-3.73%) |
Jul 08, 2022 | 10.02 | 10.26 | 10.00 | 10.20 | 44,547 | +0.10(+0.99%) |
Jul 07, 2022 | 9.960 | 10.15 | 9.960 | 10.10 | 37,149 | +0.12(+1.20%) |
Jul 06, 2022 | 10.20 | 10.21 | 9.930 | 9.980 | 43,429 | -0.20(-1.96%) |
Jul 05, 2022 | 9.830 | 10.22 | 9.790 | 10.18 | 107,033 | +0.17(+1.70%) |
Jul 01, 2022 | 9.790 | 10.35 | 9.790 | 10.01 | 78,661 | +0.26(+2.67%) |
Jun 30, 2022 | 9.520 | 9.760 | 9.450 | 9.750 | 93,314 | +0.09(+0.93%) |
Jun 29, 2022 | 9.680 | 9.765 | 9.540 | 9.660 | 87,194 | -0.05(-0.51%) |
Jun 28, 2022 | 10.28 | 10.29 | 9.710 | 9.710 | 77,241 | -0.48(-4.71%) |
Jun 27, 2022 | 10.55 | 10.55 | 10.11 | 10.19 | 106,180 | -0.32(-3.04%) |
Jun 24, 2022 | 9.860 | 10.54 | 9.690 | 10.51 | 657,728 | +0.68(+6.92%) |
Jun 23, 2022 | 9.480 | 9.860 | 9.480 | 9.830 | 88,651 | +0.35(+3.69%) |
Jun 22, 2022 | 9.360 | 9.600 | 9.343 | 9.480 | 76,774 | +0.09(+0.96%) |
Jun 21, 2022 | 9.160 | 9.490 | 9.160 | 9.390 | 84,439 | +0.26(+2.85%) |
Jun 17, 2022 | 8.950 | 9.260 | 8.950 | 9.130 | 84,233 | +0.25(+2.82%) |
Jun 16, 2022 | 8.900 | 9.008 | 8.790 | 8.880 | 99,077 | -0.18(-1.99%) |
Jun 15, 2022 | 8.850 | 9.180 | 8.845 | 9.060 | 120,054 | +0.23(+2.60%) |
Jun 14, 2022 | 8.500 | 8.890 | 8.360 | 8.830 | 98,842 | +0.38(+4.50%) |
Jun 13, 2022 | 8.580 | 8.630 | 8.290 | 8.450 | 82,115 | -0.40(-4.52%) |
Jun 10, 2022 | 9.120 | 9.120 | 8.800 | 8.850 | 56,215 | -0.22(-2.43%) |
Jun 09, 2022 | 9.300 | 9.490 | 9.050 | 9.070 | 58,503 | -0.34(-3.61%) |
Jun 08, 2022 | 9.330 | 9.690 | 9.320 | 9.410 | 465,849 | +0.14(+1.51%) |
Jun 07, 2022 | 9.090 | 9.290 | 9.090 | 9.270 | 63,229 | +0.12(+1.31%) |
Jun 06, 2022 | 9.080 | 9.280 | 9.080 | 9.150 | 54,648 | +0.10(+1.10%) |
Jun 03, 2022 | 9.120 | 9.120 | 8.980 | 9.050 | 63,728 | -0.09(-0.98%) |
Jun 02, 2022 | 8.930 | 9.160 | 8.930 | 9.140 | 89,320 | +0.18(+2.01%) |
Jun 01, 2022 | 9.070 | 9.347 | 8.780 | 8.960 | 88,748 | -0.17(-1.86%) |
May 31, 2022 | 9.490 | 9.830 | 9.080 | 9.130 | 51,722 | -0.36(-3.79%) |
May 27, 2022 | 9.340 | 9.600 | 9.230 | 9.490 | 41,622 | +0.24(+2.59%) |
May 26, 2022 | 8.880 | 9.370 | 8.880 | 9.250 | 43,355 | +0.35(+3.93%) |
May 25, 2022 | 8.990 | 9.120 | 8.770 | 8.900 | 63,138 | -0.13(-1.44%) |
May 24, 2022 | 9.180 | 9.410 | 8.780 | 9.030 | 66,894 | -0.26(-2.80%) |
May 23, 2022 | 9.430 | 9.475 | 9.200 | 9.290 | 42,455 | -0.02(-0.21%) |
May 20, 2022 | 9.430 | 9.605 | 9.100 | 9.310 | 58,210 | +0.00(+0.00%) |
May 19, 2022 | 9.340 | 9.480 | 9.225 | 9.310 | 61,623 | -0.01(-0.11%) |
May 18, 2022 | 9.400 | 9.450 | 9.265 | 9.320 | 48,568 | -0.22(-2.31%) |
May 17, 2022 | 9.500 | 9.600 | 9.380 | 9.540 | 52,087 | +0.19(+2.03%) |
May 16, 2022 | 9.380 | 9.600 | 9.280 | 9.350 | 59,083 | -0.05(-0.53%) |
May 13, 2022 | 9.470 | 9.780 | 9.400 | 9.400 | 80,479 | -0.10(-1.05%) |
May 12, 2022 | 9.620 | 9.790 | 9.155 | 9.500 | 148,238 | -0.24(-2.46%) |
May 11, 2022 | 9.920 | 9.940 | 9.510 | 9.740 | 106,812 | -0.22(-2.21%) |
May 10, 2022 | 10.02 | 10.23 | 9.750 | 9.960 | 66,608 | +0.10(+1.01%) |
May 09, 2022 | 9.830 | 10.00 | 9.530 | 9.860 | 108,558 | -0.14(-1.40%) |
May 06, 2022 | 10.30 | 10.58 | 9.840 | 10.00 | 102,899 | -0.04(-0.40%) |
May 05, 2022 | 10.36 | 10.36 | 9.880 | 10.04 | 168,743 | -0.47(-4.47%) |
May 04, 2022 | 10.46 | 10.54 | 9.980 | 10.51 | 59,437 | +0.05(+0.48%) |
May 03, 2022 | 10.43 | 10.51 | 10.26 | 10.46 | 61,932 | +0.05(+0.48%) |
May 02, 2022 | 10.36 | 10.50 | 10.30 | 10.41 | 50,882 | +0.06(+0.58%) |
Apr 29, 2022 | 10.47 | 10.57 | 10.28 | 10.35 | 62,960 | -0.17(-1.62%) |
Apr 28, 2022 | 10.35 | 10.61 | 10.23 | 10.52 | 50,161 | +0.32(+3.14%) |
Apr 27, 2022 | 10.11 | 10.34 | 10.11 | 10.20 | 59,953 | +0.00(+0.00%) |
Apr 26, 2022 | 10.38 | 10.38 | 10.07 | 10.20 | 46,339 | -0.22(-2.11%) |
Apr 25, 2022 | 10.33 | 10.50 | 10.21 | 10.42 | 56,626 | -0.10(-0.95%) |
Apr 22, 2022 | 10.52 | 10.57 | 10.35 | 10.52 | 58,557 | +0.04(+0.38%) |
Apr 21, 2022 | 10.99 | 11.00 | 10.42 | 10.48 | 92,015 | -0.48(-4.38%) |
Apr 20, 2022 | 11.25 | 11.25 | 10.92 | 10.96 | 33,509 | -0.29(-2.58%) |
Apr 19, 2022 | 10.96 | 11.32 | 10.96 | 11.25 | 31,691 | +0.24(+2.18%) |
Apr 18, 2022 | 11.05 | 11.32 | 10.95 | 11.01 | 49,898 | -0.04(-0.36%) |
Apr 14, 2022 | 11.37 | 11.37 | 10.97 | 11.05 | 61,661 | -0.29(-2.56%) |
Apr 13, 2022 | 11.13 | 11.40 | 11.09 | 11.34 | 46,526 | +0.19(+1.70%) |
Apr 12, 2022 | 11.29 | 11.44 | 11.05 | 11.15 | 59,817 | -0.08(-0.71%) |
Apr 11, 2022 | 11.40 | 11.40 | 11.03 | 11.23 | 77,339 | -0.26(-2.26%) |
Apr 08, 2022 | 11.57 | 11.62 | 11.45 | 11.49 | 49,869 | -0.15(-1.29%) |
Apr 07, 2022 | 11.60 | 11.75 | 11.51 | 11.64 | 50,753 | +0.05(+0.43%) |
Apr 06, 2022 | 11.50 | 11.82 | 11.45 | 11.59 | 98,073 | -0.02(-0.17%) |
Apr 05, 2022 | 11.92 | 11.92 | 11.50 | 11.61 | 88,649 | -0.37(-3.09%) |
Apr 04, 2022 | 11.61 | 12.03 | 11.61 | 11.98 | 84,046 | +0.39(+3.36%) |
Apr 01, 2022 | 11.59 | 11.68 | 11.50 | 11.59 | 59,597 | +0.01(+0.09%) |
Mar 31, 2022 | 11.61 | 11.79 | 11.54 | 11.58 | 93,016 | -0.01(-0.09%) |
Mar 30, 2022 | 11.77 | 11.80 | 11.53 | 11.59 | 50,031 | -0.20(-1.70%) |
Mar 29, 2022 | 11.55 | 11.82 | 11.55 | 11.79 | 51,120 | +0.25(+2.17%) |
Mar 28, 2022 | 11.60 | 11.79 | 11.50 | 11.54 | 34,403 | -0.04(-0.35%) |
Mar 25, 2022 | 11.65 | 11.68 | 11.50 | 11.58 | 96,279 | -0.16(-1.36%) |
Mar 24, 2022 | 11.86 | 11.94 | 11.58 | 11.74 | 52,763 | -0.03(-0.25%) |
Mar 23, 2022 | 11.85 | 11.99 | 11.66 | 11.77 | 65,112 | -0.20(-1.67%) |
Mar 22, 2022 | 11.91 | 12.15 | 11.87 | 11.97 | 79,158 | +0.07(+0.59%) |
Mar 21, 2022 | 11.74 | 12.04 | 11.60 | 11.90 | 53,748 | +0.16(+1.36%) |
Mar 18, 2022 | 12.17 | 12.35 | 11.72 | 11.74 | 250,533 | -0.41(-3.37%) |
Mar 17, 2022 | 11.97 | 12.32 | 11.97 | 12.15 | 57,550 | +0.04(+0.33%) |
Mar 16, 2022 | 11.69 | 12.13 | 11.45 | 12.11 | 135,458 | +0.61(+5.30%) |
Mar 15, 2022 | 11.64 | 11.68 | 11.38 | 11.50 | 138,951 | +0.00(+0.00%) |
Mar 14, 2022 | 11.49 | 11.56 | 11.12 | 11.50 | 175,513 | -0.05(-0.43%) |
Mar 11, 2022 | 12.03 | 12.06 | 11.52 | 11.55 | 69,852 | -0.62(-5.09%) |
Mar 10, 2022 | 11.75 | 12.24 | 11.74 | 12.17 | 79,748 | +0.23(+1.93%) |
Mar 09, 2022 | 11.50 | 11.96 | 11.44 | 11.94 | 77,941 | +0.65(+5.76%) |
Mar 08, 2022 | 11.66 | 11.71 | 11.28 | 11.29 | 127,546 | -0.44(-3.75%) |
Mar 07, 2022 | 11.53 | 11.77 | 11.41 | 11.73 | 75,004 | +0.18(+1.56%) |
Mar 04, 2022 | 11.94 | 11.94 | 11.24 | 11.55 | 62,015 | -0.49(-4.07%) |
Mar 03, 2022 | 11.83 | 12.25 | 11.70 | 12.04 | 112,898 | +0.22(+1.86%) |
Mar 02, 2022 | 11.82 | 11.97 | 11.64 | 11.82 | 47,901 | +0.00(+0.00%) |
Mar 01, 2022 | 11.78 | 12.00 | 11.55 | 11.82 | 92,722 | +0.03(+0.25%) |
Feb 28, 2022 | 11.77 | 11.93 | 11.67 | 11.79 | 74,228 | +0.02(+0.17%) |
Feb 25, 2022 | 12.10 | 11.95 | 11.49 | 11.77 | 135,499 | -0.33(-2.73%) |
Feb 24, 2022 | 11.25 | 12.16 | 11.22 | 12.10 | 109,031 | +0.56(+4.85%) |
Feb 23, 2022 | 11.76 | 11.78 | 11.48 | 11.54 | 102,540 | -0.21(-1.79%) |
Feb 22, 2022 | 11.83 | 11.94 | 11.60 | 11.75 | 112,353 | -0.22(-1.84%) |
Feb 18, 2022 | 11.97 | 0 | -0.18(-1.48%) | |||
Feb 17, 2022 | 12.30 | 12.32 | 12.11 | 12.15 | 89,523 | -0.18(-1.46%) |
Feb 16, 2022 | 12.50 | 12.50 | 12.12 | 12.33 | 69,842 | -0.18(-1.44%) |
Feb 15, 2022 | 12.45 | 12.64 | 12.17 | 12.51 | 124,376 | +0.17(+1.38%) |
Feb 14, 2022 | 12.74 | 12.88 | 12.26 | 12.34 | 574,012 | -0.36(-2.83%) |
Feb 11, 2022 | 12.58 | 13.00 | 12.51 | 12.70 | 220,096 | +0.04(+0.32%) |
Feb 10, 2022 | 13.00 | 13.20 | 12.60 | 12.66 | 360,458 | -0.63(-4.74%) |
Feb 09, 2022 | 12.21 | 13.70 | 12.13 | 13.29 | 489,192 | +1.07(+8.76%) |
Feb 08, 2022 | 11.56 | 12.35 | 11.56 | 12.22 | 228,206 | +0.60(+5.16%) |
Feb 07, 2022 | 12.49 | 13.00 | 11.56 | 11.62 | 545,092 | -1.12(-8.83%) |
Feb 04, 2022 | 11.16 | 12.98 | 11.00 | 12.74 | 1,704,291 | +2.69(+26.82%) |
Feb 03, 2022 | 10.00 | 10.27 | 10.05 | 127,880 | -0.11(-1.08%) | |
Feb 02, 2022 | 10.30 | 10.42 | 10.12 | 10.16 | 68,780 | -0.16(-1.55%) |
Feb 01, 2022 | 10.33 | 10.39 | 10.15 | 10.32 | 95,155 | -0.01(-0.10%) |
Jan 31, 2022 | 10.01 | 10.36 | 10.33 | 74,969 | +0.36(+3.61%) | |
Jan 28, 2022 | 9.910 | 9.990 | 9.610 | 9.970 | 151,313 | +0.12(+1.22%) |
Jan 27, 2022 | 10.05 | 10.11 | 9.825 | 9.850 | 105,287 | -0.18(-1.79%) |
Jan 26, 2022 | 10.14 | 10.14 | 9.920 | 10.03 | 100,656 | +0.02(+0.20%) |
Jan 25, 2022 | 9.980 | 10.10 | 9.900 | 10.01 | 103,864 | +0.02(+0.20%) |
Jan 24, 2022 | 9.701 | 10.08 | 9.701 | 9.990 | 193,050 | +0.00(+0.00%) |
Jan 21, 2022 | 9.900 | 10.25 | 9.900 | 9.990 | 96,021 | -0.01(-0.10%) |
Jan 20, 2022 | 10.11 | 10.16 | 10.00 | 10.00 | 63,184 | -0.07(-0.70%) |
Jan 19, 2022 | 10.12 | 10.26 | 10.00 | 10.07 | 55,910 | -0.03(-0.30%) |
Jan 18, 2022 | 10.13 | 10.24 | 10.05 | 10.10 | 52,317 | -0.19(-1.85%) |
Jan 14, 2022 | 10.29 | 0 | -0.08(-0.77%) | |||
Jan 13, 2022 | 10.15 | 10.55 | 10.15 | 10.37 | 116,145 | +0.21(+2.07%) |
Jan 12, 2022 | 10.25 | 10.37 | 10.04 | 10.16 | 66,751 | -0.07(-0.68%) |
Jan 11, 2022 | 10.00 | 10.26 | 9.950 | 10.23 | 57,991 | +0.16(+1.59%) |
Jan 10, 2022 | 9.910 | 10.07 | 9.670 | 10.07 | 50,864 | +0.09(+0.90%) |
Jan 07, 2022 | 10.07 | 10.12 | 9.970 | 9.980 | 92,416 | -0.16(-1.58%) |
Jan 06, 2022 | 9.990 | 10.41 | 9.970 | 10.14 | 57,945 | +0.13(+1.30%) |
Jan 05, 2022 | 10.07 | 10.11 | 9.960 | 10.01 | 101,326 | -0.01(-0.10%) |
Jan 04, 2022 | 10.08 | 10.12 | 9.970 | 10.02 | 87,734 | -0.01(-0.10%) |
Jan 03, 2022 | 9.960 | 10.05 | 9.660 | 10.03 | 64,089 | +0.05(+0.50%) |
Dec 31, 2021 | 10.02 | 10.08 | 9.955 | 9.980 | 51,100 | -0.06(-0.60%) |
Dec 30, 2021 | 9.550 | 10.15 | 9.510 | 10.04 | 91,584 | +0.54(+5.68%) |
Dec 29, 2021 | 9.900 | 9.970 | 9.460 | 9.500 | 269,043 | -0.44(-4.43%) |
Dec 28, 2021 | 10.07 | 10.07 | 9.840 | 9.940 | 46,778 | -0.14(-1.39%) |
Dec 27, 2021 | 10.31 | 10.31 | 10.00 | 10.08 | 53,681 | -0.12(-1.18%) |
Dec 23, 2021 | 10.01 | 10.26 | 9.880 | 10.20 | 47,992 | +0.11(+1.09%) |
Dec 22, 2021 | 9.880 | 10.12 | 9.840 | 10.09 | 72,053 | +0.21(+2.13%) |
Dec 21, 2021 | 9.940 | 9.970 | 9.809 | 9.880 | 56,759 | +0.01(+0.10%) |
Dec 20, 2021 | 9.990 | 10.07 | 9.830 | 9.870 | 78,412 | -0.29(-2.85%) |
Dec 17, 2021 | 9.610 | 10.28 | 9.570 | 10.16 | 351,086 | +0.41(+4.21%) |
Dec 16, 2021 | 10.11 | 10.21 | 9.730 | 9.750 | 83,621 | -0.25(-2.50%) |
Dec 15, 2021 | 9.960 | 10.18 | 9.846 | 10.00 | 100,142 | +0.02(+0.20%) |
Dec 14, 2021 | 10.05 | 10.19 | 9.940 | 9.980 | 94,610 | -0.21(-2.06%) |
Dec 13, 2021 | 10.11 | 10.41 | 9.910 | 10.19 | 114,303 | +0.17(+1.70%) |
Dec 10, 2021 | 10.36 | 10.52 | 10.00 | 10.02 | 85,805 | -0.34(-3.28%) |
Dec 09, 2021 | 10.53 | 10.66 | 10.31 | 10.36 | 73,025 | -0.23(-2.17%) |
Dec 08, 2021 | 10.53 | 10.75 | 10.37 | 10.59 | 53,087 | +0.11(+1.05%) |
Dec 07, 2021 | 10.49 | 10.70 | 10.44 | 10.48 | 101,237 | +0.08(+0.77%) |
Dec 06, 2021 | 10.10 | 10.44 | 10.03 | 10.40 | 84,690 | +0.33(+3.28%) |
Dec 03, 2021 | 10.31 | 10.45 | 9.950 | 10.07 | 95,789 | -0.23(-2.23%) |
Dec 02, 2021 | 10.00 | 10.39 | 9.975 | 10.30 | 115,656 | +0.25(+2.49%) |
Dec 01, 2021 | 10.47 | 10.71 | 10.02 | 10.05 | 139,782 | -0.45(-4.29%) |
Nov 30, 2021 | 10.40 | 10.78 | 10.17 | 10.50 | 426,832 | +0.04(+0.38%) |
Nov 29, 2021 | 10.15 | 10.53 | 9.950 | 10.46 | 142,766 | +0.49(+4.91%) |
Nov 26, 2021 | 10.05 | 10.42 | 9.760 | 9.970 | 67,871 | -0.26(-2.54%) |
Nov 24, 2021 | 9.970 | 10.31 | 9.900 | 10.23 | 92,807 | +0.20(+1.99%) |
Nov 23, 2021 | 10.10 | 10.14 | 9.760 | 10.03 | 80,139 | -0.10(-0.99%) |
Nov 22, 2021 | 10.79 | 10.79 | 10.11 | 10.13 | 91,903 | -0.65(-6.03%) |
Nov 19, 2021 | 10.96 | 11.11 | 10.76 | 10.78 | 58,237 | -0.27(-2.44%) |
Nov 18, 2021 | 11.11 | 11.08 | 10.99 | 11.05 | 115,937 | -0.07(-0.63%) |
Nov 17, 2021 | 11.10 | 11.19 | 11.01 | 11.12 | 64,473 | -0.06(-0.54%) |
Nov 16, 2021 | 11.06 | 11.23 | 10.87 | 11.18 | 64,102 | +0.12(+1.08%) |
Nov 15, 2021 | 11.45 | 11.45 | 10.94 | 11.06 | 79,916 | -0.36(-3.15%) |
Nov 12, 2021 | 11.44 | 11.60 | 11.27 | 11.42 | 123,455 | -0.05(-0.44%) |
Nov 11, 2021 | 11.74 | 11.83 | 11.28 | 11.47 | 153,594 | -0.21(-1.80%) |
Nov 10, 2021 | 11.68 | 11.68 | 155,448 | +0.62(+5.61%) | ||
Nov 09, 2021 | 10.75 | 11.07 | 10.58 | 11.06 | 90,952 | +0.32(+2.98%) |
Nov 08, 2021 | 10.79 | 10.82 | 10.47 | 10.74 | 63,896 | +0.03(+0.28%) |
Nov 05, 2021 | 11.03 | 11.33 | 10.58 | 10.71 | 89,650 | -0.11(-1.02%) |
Nov 04, 2021 | 10.43 | 11.07 | 10.22 | 10.82 | 133,330 | +0.44(+4.24%) |
Nov 03, 2021 | 10.00 | 10.44 | 9.820 | 10.38 | 94,000 | +0.40(+4.01%) |
Nov 02, 2021 | 10.16 | 10.60 | 9.900 | 9.980 | 75,893 | -0.18(-1.77%) |