Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.710 | 2.720 | 2.480 | 2.500 | 55,862 | -0.19(-7.06%) |
Oct 28, 2022 | 2.690 | 2.700 | 2.610 | 2.690 | 54,616 | +0.06(+2.28%) |
Oct 27, 2022 | 2.860 | 2.880 | 2.490 | 2.630 | 127,352 | -0.27(-9.31%) |
Oct 26, 2022 | 2.890 | 3.085 | 2.750 | 2.900 | 34,809 | -0.03(-1.02%) |
Oct 25, 2022 | 2.480 | 2.960 | 2.420 | 2.930 | 215,489 | +0.42(+16.73%) |
Oct 24, 2022 | 2.900 | 2.966 | 2.420 | 2.510 | 224,919 | -0.39(-13.45%) |
Oct 21, 2022 | 2.859 | 3.010 | 2.850 | 2.900 | 74,151 | +0.04(+1.40%) |
Oct 20, 2022 | 3.080 | 3.080 | 2.730 | 2.860 | 100,349 | -0.19(-6.23%) |
Oct 19, 2022 | 3.180 | 3.224 | 3.020 | 3.050 | 42,742 | -0.17(-5.28%) |
Oct 18, 2022 | 3.260 | 3.350 | 3.150 | 3.220 | 70,380 | +0.08(+2.55%) |
Oct 17, 2022 | 3.090 | 3.260 | 3.090 | 3.140 | 102,572 | +0.10(+3.29%) |
Oct 14, 2022 | 3.180 | 3.250 | 3.015 | 3.040 | 101,931 | -0.15(-4.70%) |
Oct 13, 2022 | 3.190 | 3.320 | 3.094 | 3.190 | 113,352 | -0.02(-0.62%) |
Oct 12, 2022 | 3.540 | 3.540 | 3.141 | 3.210 | 127,499 | -0.32(-9.07%) |
Oct 11, 2022 | 3.380 | 3.680 | 3.280 | 3.530 | 120,897 | +0.12(+3.52%) |
Oct 10, 2022 | 3.644 | 3.644 | 3.350 | 3.410 | 118,207 | -0.14(-3.94%) |
Oct 07, 2022 | 3.660 | 3.790 | 3.460 | 3.550 | 161,257 | -0.14(-3.79%) |
Oct 06, 2022 | 3.970 | 4.120 | 3.650 | 3.690 | 133,577 | -0.34(-8.44%) |
Oct 05, 2022 | 4.020 | 4.215 | 3.910 | 4.030 | 69,689 | +0.03(+0.75%) |
Oct 04, 2022 | 4.100 | 4.170 | 3.995 | 4.000 | 46,079 | +0.03(+0.76%) |
Oct 03, 2022 | 4.040 | 4.060 | 3.720 | 3.970 | 219,333 | -0.09(-2.22%) |
Sep 30, 2022 | 4.230 | 4.370 | 3.990 | 4.060 | 226,404 | -0.21(-4.92%) |
Sep 29, 2022 | 4.640 | 4.640 | 4.180 | 4.270 | 147,780 | -0.37(-7.97%) |
Sep 28, 2022 | 4.680 | 4.780 | 4.455 | 4.640 | 97,749 | +0.17(+3.80%) |
Sep 27, 2022 | 4.530 | 4.810 | 4.460 | 4.470 | 52,275 | -0.04(-1.00%) |
Sep 26, 2022 | 4.820 | 4.820 | 4.220 | 4.515 | 302,489 | -0.25(-5.15%) |
Sep 23, 2022 | 5.088 | 5.150 | 4.700 | 4.760 | 139,144 | -0.58(-10.86%) |
Sep 22, 2022 | 5.520 | 5.520 | 5.290 | 5.340 | 71,144 | -0.17(-3.09%) |
Sep 21, 2022 | 5.350 | 5.530 | 5.230 | 5.510 | 59,282 | +0.15(+2.80%) |
Sep 20, 2022 | 5.120 | 5.370 | 5.094 | 5.360 | 47,846 | +0.06(+1.13%) |
Sep 19, 2022 | 5.160 | 5.310 | 5.146 | 5.300 | 41,965 | +0.11(+2.12%) |
Sep 16, 2022 | 5.670 | 5.750 | 5.010 | 5.190 | 127,351 | -0.52(-9.11%) |
Sep 15, 2022 | 5.740 | 6.010 | 5.660 | 5.710 | 64,554 | -0.14(-2.39%) |
Sep 14, 2022 | 5.550 | 6.050 | 5.535 | 5.850 | 123,070 | +0.29(+5.22%) |
Sep 13, 2022 | 5.560 | 5.690 | 5.505 | 5.560 | 40,956 | +0.03(+0.54%) |
Sep 12, 2022 | 5.300 | 5.680 | 5.170 | 5.530 | 65,968 | +0.22(+4.14%) |
Sep 09, 2022 | 5.610 | 5.740 | 5.300 | 5.310 | 66,057 | -0.37(-6.51%) |
Sep 08, 2022 | 5.030 | 5.750 | 5.002 | 5.680 | 132,376 | +0.68(+13.60%) |
Sep 07, 2022 | 5.070 | 5.140 | 4.800 | 5.000 | 87,739 | -0.01(-0.20%) |
Sep 06, 2022 | 4.980 | 5.190 | 4.890 | 5.010 | 64,328 | -0.03(-0.60%) |
Sep 02, 2022 | 4.750 | 5.190 | 4.750 | 5.040 | 72,246 | +0.34(+7.23%) |
Sep 01, 2022 | 4.630 | 4.730 | 4.520 | 4.700 | 96,057 | +0.09(+1.95%) |
Aug 31, 2022 | 4.880 | 5.080 | 4.582 | 4.610 | 83,098 | -0.20(-4.16%) |
Aug 30, 2022 | 5.240 | 5.395 | 4.750 | 4.810 | 47,682 | -0.21(-4.18%) |
Aug 29, 2022 | 5.000 | 5.180 | 4.910 | 5.020 | 76,529 | -0.01(-0.20%) |
Aug 26, 2022 | 5.190 | 5.330 | 5.020 | 5.030 | 46,007 | -0.18(-3.45%) |
Aug 25, 2022 | 5.390 | 5.390 | 5.170 | 5.210 | 36,391 | -0.01(-0.19%) |
Aug 24, 2022 | 5.110 | 5.260 | 5.110 | 5.220 | 42,912 | +0.12(+2.35%) |
Aug 23, 2022 | 5.110 | 5.250 | 5.050 | 5.100 | 25,915 | -0.06(-1.16%) |
Aug 22, 2022 | 5.350 | 5.490 | 4.960 | 5.160 | 75,179 | -0.25(-4.62%) |
Aug 19, 2022 | 5.320 | 5.590 | 5.250 | 5.410 | 86,079 | +0.02(+0.37%) |
Aug 18, 2022 | 5.500 | 5.630 | 5.350 | 5.390 | 85,253 | -0.09(-1.64%) |
Aug 17, 2022 | 5.550 | 5.760 | 5.400 | 5.480 | 50,102 | -0.11(-1.97%) |
Aug 16, 2022 | 5.780 | 5.900 | 5.570 | 5.590 | 46,598 | -0.23(-3.95%) |
Aug 15, 2022 | 6.000 | 6.100 | 5.760 | 5.820 | 59,436 | -0.21(-3.48%) |
Aug 12, 2022 | 6.170 | 6.430 | 5.930 | 6.030 | 74,219 | -0.14(-2.27%) |
Aug 11, 2022 | 6.190 | 6.510 | 6.120 | 6.170 | 73,224 | -0.15(-2.37%) |
Aug 10, 2022 | 6.230 | 6.350 | 6.082 | 6.320 | 74,126 | +0.22(+3.61%) |
Aug 09, 2022 | 6.540 | 6.557 | 6.080 | 6.100 | 77,194 | -0.53(-7.99%) |
Aug 08, 2022 | 6.440 | 6.730 | 6.355 | 6.630 | 124,069 | +0.22(+3.43%) |
Aug 05, 2022 | 5.850 | 6.560 | 5.654 | 6.410 | 261,264 | +0.55(+9.39%) |
Aug 04, 2022 | 5.610 | 5.920 | 5.590 | 5.860 | 120,742 | +0.31(+5.59%) |
Aug 03, 2022 | 5.480 | 5.690 | 5.480 | 5.550 | 56,237 | +0.15(+2.78%) |
Aug 02, 2022 | 5.090 | 5.400 | 5.090 | 5.400 | 53,924 | +0.31(+6.09%) |
Aug 01, 2022 | 5.170 | 5.240 | 5.010 | 5.090 | 54,376 | -0.12(-2.30%) |
Jul 29, 2022 | 5.160 | 5.240 | 5.100 | 5.210 | 49,349 | +0.00(+0.00%) |
Jul 28, 2022 | 5.290 | 5.312 | 5.110 | 5.210 | 60,012 | -0.08(-1.51%) |
Jul 27, 2022 | 5.320 | 5.410 | 5.200 | 5.290 | 35,059 | +0.05(+0.95%) |
Jul 26, 2022 | 5.320 | 5.380 | 5.052 | 5.240 | 93,982 | -0.05(-0.95%) |
Jul 25, 2022 | 5.500 | 5.580 | 5.180 | 5.290 | 105,898 | -0.22(-3.99%) |
Jul 22, 2022 | 5.600 | 5.700 | 5.150 | 5.510 | 210,675 | -0.10(-1.78%) |
Jul 21, 2022 | 5.650 | 5.800 | 5.560 | 5.610 | 38,527 | -0.11(-1.92%) |
Jul 20, 2022 | 5.660 | 5.950 | 5.560 | 5.720 | 55,841 | +0.00(+0.00%) |
Jul 19, 2022 | 5.690 | 5.810 | 5.640 | 5.720 | 45,768 | +0.06(+1.06%) |
Jul 18, 2022 | 5.610 | 5.940 | 5.580 | 5.660 | 82,489 | -0.04(-0.70%) |
Jul 15, 2022 | 5.730 | 5.800 | 5.520 | 5.700 | 51,570 | -0.01(-0.18%) |
Jul 14, 2022 | 5.690 | 5.750 | 5.490 | 5.710 | 85,169 | -0.04(-0.70%) |
Jul 13, 2022 | 5.680 | 5.890 | 5.680 | 5.750 | 42,477 | -0.06(-1.03%) |
Jul 12, 2022 | 5.970 | 6.030 | 5.740 | 5.810 | 81,265 | -0.12(-2.02%) |
Jul 11, 2022 | 5.790 | 6.250 | 5.700 | 5.930 | 235,572 | +0.15(+2.60%) |
Jul 08, 2022 | 5.660 | 5.870 | 5.620 | 5.780 | 119,750 | +0.09(+1.58%) |
Jul 07, 2022 | 5.720 | 5.980 | 5.620 | 5.690 | 91,751 | -0.05(-0.87%) |
Jul 06, 2022 | 5.790 | 5.990 | 5.660 | 5.740 | 54,203 | -0.01(-0.17%) |
Jul 05, 2022 | 5.580 | 5.910 | 5.450 | 5.750 | 56,290 | -0.01(-0.17%) |
Jul 01, 2022 | 5.630 | 5.963 | 5.560 | 5.760 | 29,538 | +0.11(+1.95%) |
Jun 30, 2022 | 5.610 | 5.830 | 5.600 | 5.650 | 25,707 | -0.11(-1.91%) |
Jun 29, 2022 | 5.720 | 5.760 | 5.540 | 5.760 | 35,073 | +0.00(+0.00%) |
Jun 28, 2022 | 6.040 | 6.130 | 5.705 | 5.760 | 39,354 | -0.27(-4.48%) |
Jun 27, 2022 | 5.750 | 6.060 | 5.610 | 6.030 | 88,086 | +0.34(+5.98%) |
Jun 24, 2022 | 5.950 | 6.110 | 5.660 | 5.690 | 126,338 | -0.18(-3.07%) |
Jun 23, 2022 | 5.718 | 6.000 | 5.502 | 5.870 | 63,784 | +0.25(+4.45%) |
Jun 22, 2022 | 5.690 | 5.970 | 5.510 | 5.620 | 98,717 | -0.17(-2.94%) |
Jun 21, 2022 | 5.700 | 6.070 | 5.700 | 5.790 | 85,264 | +0.17(+3.02%) |
Jun 17, 2022 | 5.350 | 5.625 | 5.312 | 5.620 | 58,117 | +0.30(+5.64%) |
Jun 16, 2022 | 5.330 | 5.490 | 5.160 | 5.320 | 67,226 | -0.16(-2.92%) |
Jun 15, 2022 | 5.600 | 5.889 | 5.450 | 5.480 | 52,869 | -0.04(-0.72%) |
Jun 14, 2022 | 5.560 | 5.640 | 5.480 | 5.520 | 35,207 | -0.02(-0.36%) |
Jun 13, 2022 | 5.470 | 5.630 | 5.110 | 5.540 | 125,003 | -0.18(-3.15%) |
Jun 10, 2022 | 5.810 | 5.864 | 5.560 | 5.720 | 64,321 | -0.08(-1.38%) |
Jun 09, 2022 | 5.740 | 5.800 | 5.610 | 5.800 | 35,669 | +0.00(+0.00%) |
Jun 08, 2022 | 5.750 | 5.900 | 5.750 | 5.800 | 26,113 | +0.06(+1.05%) |
Jun 07, 2022 | 5.600 | 5.830 | 5.560 | 5.740 | 41,150 | +0.09(+1.59%) |
Jun 06, 2022 | 5.930 | 5.930 | 5.567 | 5.650 | 39,506 | -0.12(-2.08%) |
Jun 03, 2022 | 5.720 | 5.840 | 5.500 | 5.770 | 62,203 | +0.01(+0.17%) |
Jun 02, 2022 | 5.530 | 5.850 | 5.380 | 5.760 | 64,031 | +0.21(+3.78%) |
Jun 01, 2022 | 5.570 | 5.792 | 5.300 | 5.550 | 96,524 | -0.09(-1.60%) |
May 31, 2022 | 6.210 | 6.210 | 5.340 | 5.640 | 221,092 | -0.44(-7.24%) |
May 27, 2022 | 5.820 | 6.080 | 5.730 | 6.080 | 79,769 | +0.29(+5.01%) |
May 26, 2022 | 5.830 | 5.950 | 5.720 | 5.790 | 62,507 | +0.01(+0.17%) |
May 25, 2022 | 5.560 | 5.840 | 5.440 | 5.780 | 70,479 | +0.15(+2.66%) |
May 24, 2022 | 5.820 | 5.820 | 5.360 | 5.630 | 97,929 | -0.24(-4.09%) |
May 23, 2022 | 5.590 | 5.957 | 5.500 | 5.870 | 80,694 | +0.38(+6.92%) |
May 20, 2022 | 5.440 | 5.620 | 5.290 | 5.490 | 110,036 | +0.13(+2.43%) |
May 19, 2022 | 5.160 | 5.480 | 5.070 | 5.360 | 194,984 | +0.37(+7.41%) |
May 18, 2022 | 5.060 | 5.250 | 4.930 | 4.990 | 150,579 | -0.11(-2.16%) |
May 17, 2022 | 4.830 | 5.180 | 4.800 | 5.100 | 116,087 | +0.34(+7.14%) |
May 16, 2022 | 4.320 | 5.023 | 4.250 | 4.760 | 224,240 | +0.45(+10.44%) |
May 13, 2022 | 4.260 | 4.470 | 4.160 | 4.310 | 95,125 | +0.19(+4.61%) |
May 12, 2022 | 3.800 | 4.240 | 3.600 | 4.120 | 191,191 | +0.13(+3.26%) |
May 11, 2022 | 4.160 | 4.390 | 3.750 | 3.990 | 176,598 | -0.21(-5.00%) |
May 10, 2022 | 4.300 | 4.410 | 4.070 | 4.200 | 78,120 | -0.07(-1.64%) |
May 09, 2022 | 4.500 | 4.680 | 4.200 | 4.270 | 213,450 | -0.23(-5.11%) |
May 06, 2022 | 4.700 | 4.830 | 4.370 | 4.500 | 120,899 | -0.20(-4.26%) |
May 05, 2022 | 4.920 | 4.950 | 4.660 | 4.700 | 73,112 | -0.31(-6.19%) |
May 04, 2022 | 5.090 | 5.090 | 4.740 | 5.010 | 141,097 | -0.10(-1.96%) |
May 03, 2022 | 5.150 | 5.210 | 4.950 | 5.110 | 71,863 | -0.04(-0.78%) |
May 02, 2022 | 5.100 | 5.320 | 4.800 | 5.150 | 147,380 | +0.08(+1.58%) |
Apr 29, 2022 | 5.050 | 5.200 | 4.930 | 5.070 | 70,983 | -0.06(-1.17%) |
Apr 28, 2022 | 5.050 | 5.190 | 4.950 | 5.130 | 74,307 | +0.12(+2.40%) |
Apr 27, 2022 | 5.120 | 5.350 | 4.980 | 5.010 | 103,954 | -0.09(-1.76%) |
Apr 26, 2022 | 5.350 | 5.420 | 5.040 | 5.100 | 161,959 | -0.26(-4.85%) |
Apr 25, 2022 | 5.420 | 5.550 | 5.260 | 5.360 | 102,241 | -0.09(-1.65%) |
Apr 22, 2022 | 5.470 | 5.580 | 5.370 | 5.450 | 38,826 | -0.05(-0.91%) |
Apr 21, 2022 | 5.850 | 5.850 | 5.450 | 5.500 | 87,904 | -0.28(-4.84%) |
Apr 20, 2022 | 5.850 | 6.140 | 5.561 | 5.780 | 77,337 | +0.04(+0.70%) |
Apr 19, 2022 | 5.820 | 5.950 | 5.630 | 5.740 | 192,391 | -0.03(-0.52%) |
Apr 18, 2022 | 6.020 | 6.170 | 5.620 | 5.770 | 160,806 | -0.30(-4.94%) |
Apr 14, 2022 | 6.570 | 6.650 | 6.010 | 6.070 | 176,830 | -0.41(-6.33%) |
Apr 13, 2022 | 6.170 | 6.547 | 6.100 | 6.480 | 127,380 | +0.31(+5.02%) |
Apr 12, 2022 | 6.960 | 6.960 | 6.100 | 6.170 | 140,541 | -0.50(-7.50%) |
Apr 11, 2022 | 6.790 | 6.870 | 6.636 | 6.670 | 72,350 | -0.15(-2.20%) |
Apr 08, 2022 | 7.090 | 7.106 | 6.800 | 6.820 | 90,614 | -0.20(-2.85%) |
Apr 07, 2022 | 7.150 | 7.219 | 6.770 | 7.020 | 132,407 | -0.20(-2.77%) |
Apr 06, 2022 | 7.100 | 7.320 | 6.800 | 7.220 | 144,117 | +0.22(+3.14%) |
Apr 05, 2022 | 7.540 | 7.700 | 6.920 | 7.000 | 312,729 | +0.04(+0.57%) |
Apr 04, 2022 | 6.500 | 7.150 | 6.500 | 6.960 | 154,065 | +0.51(+7.91%) |
Apr 01, 2022 | 6.330 | 6.550 | 6.280 | 6.450 | 96,802 | +0.14(+2.22%) |
Mar 31, 2022 | 6.420 | 6.520 | 6.120 | 6.310 | 147,539 | -0.12(-1.87%) |
Mar 30, 2022 | 6.420 | 6.940 | 6.420 | 6.430 | 119,578 | -0.03(-0.46%) |
Mar 29, 2022 | 6.420 | 6.600 | 6.110 | 6.460 | 80,794 | +0.05(+0.78%) |
Mar 28, 2022 | 6.480 | 6.565 | 5.990 | 6.410 | 254,016 | -0.07(-1.08%) |
Mar 25, 2022 | 6.660 | 6.660 | 5.965 | 6.480 | 219,358 | -0.01(-0.15%) |
Mar 24, 2022 | 6.580 | 6.640 | 6.430 | 6.490 | 111,737 | -0.13(-1.96%) |
Mar 23, 2022 | 6.650 | 6.940 | 6.550 | 6.620 | 96,718 | +0.01(+0.15%) |
Mar 22, 2022 | 6.410 | 6.780 | 6.385 | 6.610 | 142,457 | +0.28(+4.42%) |
Mar 21, 2022 | 6.420 | 6.497 | 6.220 | 6.330 | 75,886 | -0.20(-3.06%) |
Mar 18, 2022 | 6.460 | 6.770 | 6.401 | 6.530 | 97,430 | +0.07(+1.08%) |
Mar 17, 2022 | 6.110 | 6.760 | 6.110 | 6.460 | 192,594 | +0.45(+7.49%) |
Mar 16, 2022 | 5.910 | 6.210 | 5.730 | 6.010 | 119,726 | +0.20(+3.44%) |
Mar 15, 2022 | 5.850 | 6.010 | 5.633 | 5.810 | 57,152 | +0.13(+2.29%) |
Mar 14, 2022 | 6.240 | 6.300 | 5.640 | 5.680 | 87,930 | -0.59(-9.41%) |
Mar 11, 2022 | 6.420 | 6.450 | 6.190 | 6.270 | 47,015 | -0.09(-1.42%) |
Mar 10, 2022 | 6.280 | 6.639 | 6.100 | 6.360 | 82,399 | -0.17(-2.60%) |
Mar 09, 2022 | 6.320 | 6.700 | 6.270 | 6.530 | 57,533 | +0.40(+6.53%) |
Mar 08, 2022 | 6.080 | 6.512 | 5.920 | 6.130 | 121,836 | +0.04(+0.66%) |
Mar 07, 2022 | 6.610 | 6.950 | 6.000 | 6.090 | 271,171 | -0.61(-9.10%) |
Mar 04, 2022 | 6.280 | 6.720 | 6.280 | 6.700 | 97,620 | +0.31(+4.85%) |
Mar 03, 2022 | 6.750 | 6.880 | 6.300 | 6.390 | 119,753 | -0.36(-5.33%) |
Mar 02, 2022 | 6.910 | 7.130 | 6.680 | 6.750 | 151,171 | -0.11(-1.60%) |
Mar 01, 2022 | 6.750 | 7.090 | 6.690 | 6.860 | 114,753 | +0.07(+1.03%) |
Feb 28, 2022 | 6.980 | 6.980 | 6.580 | 6.790 | 131,795 | -0.07(-1.02%) |
Feb 25, 2022 | 6.620 | 6.950 | 6.380 | 6.860 | 221,631 | +0.34(+5.21%) |
Feb 24, 2022 | 5.660 | 6.563 | 5.570 | 6.520 | 208,302 | +0.60(+10.14%) |
Feb 23, 2022 | 6.330 | 6.435 | 5.831 | 5.920 | 208,890 | -0.32(-5.13%) |
Feb 22, 2022 | 5.750 | 6.309 | 5.750 | 6.240 | 186,074 | -0.01(-0.16%) |
Feb 18, 2022 | 6.250 | 0 | +0.14(+2.29%) | |||
Feb 17, 2022 | 6.440 | 6.570 | 6.100 | 6.110 | 181,393 | -0.38(-5.86%) |
Feb 16, 2022 | 6.130 | 6.500 | 6.040 | 6.490 | 269,129 | +0.23(+3.67%) |
Feb 15, 2022 | 5.890 | 6.350 | 5.860 | 6.260 | 243,716 | +0.51(+8.87%) |
Feb 14, 2022 | 5.820 | 5.985 | 5.680 | 5.750 | 50,936 | -0.06(-1.03%) |
Feb 11, 2022 | 6.140 | 6.200 | 5.650 | 5.810 | 113,736 | -0.26(-4.28%) |
Feb 10, 2022 | 5.990 | 6.390 | 5.930 | 6.070 | 72,280 | -0.10(-1.62%) |
Feb 09, 2022 | 5.860 | 6.180 | 5.810 | 6.170 | 94,202 | +0.29(+4.93%) |
Feb 08, 2022 | 5.880 | 6.160 | 5.680 | 5.880 | 112,632 | +0.07(+1.20%) |
Feb 07, 2022 | 6.070 | 6.220 | 5.595 | 5.810 | 153,488 | +0.19(+3.38%) |
Feb 04, 2022 | 5.310 | 5.780 | 5.090 | 5.620 | 346,857 | +0.34(+6.44%) |
Feb 03, 2022 | 5.500 | 5.260 | 5.280 | 125,886 | -0.37(-6.55%) | |
Feb 02, 2022 | 5.830 | 6.080 | 5.535 | 5.650 | 137,537 | -0.10(-1.74%) |
Feb 01, 2022 | 5.680 | 5.972 | 5.550 | 5.750 | 161,715 | +0.15(+2.68%) |
Jan 31, 2022 | 5.340 | 5.600 | 246,045 | +0.28(+5.26%) | ||
Jan 28, 2022 | 5.340 | 5.390 | 5.120 | 5.320 | 253,190 | -0.10(-1.85%) |
Jan 27, 2022 | 5.870 | 6.020 | 5.370 | 5.420 | 231,534 | -0.50(-8.45%) |
Jan 26, 2022 | 6.010 | 6.180 | 5.780 | 5.920 | 291,355 | +0.16(+2.78%) |
Jan 25, 2022 | 5.830 | 6.070 | 5.560 | 5.760 | 149,735 | -0.27(-4.48%) |
Jan 24, 2022 | 6.240 | 6.340 | 5.470 | 6.030 | 452,627 | -0.41(-6.37%) |
Jan 21, 2022 | 6.770 | 7.067 | 6.290 | 6.440 | 363,192 | -0.48(-6.94%) |
Jan 20, 2022 | 6.990 | 7.080 | 6.795 | 6.920 | 187,885 | -0.01(-0.14%) |
Jan 19, 2022 | 7.050 | 7.160 | 6.700 | 6.930 | 155,023 | -0.09(-1.28%) |
Jan 18, 2022 | 7.260 | 7.340 | 6.910 | 7.020 | 166,508 | -0.24(-3.31%) |
Jan 14, 2022 | 7.260 | 0 | -0.04(-0.55%) | |||
Jan 13, 2022 | 7.700 | 7.700 | 7.250 | 7.300 | 170,475 | -0.45(-5.81%) |
Jan 12, 2022 | 7.730 | 7.890 | 7.412 | 7.750 | 213,696 | +0.00(+0.00%) |
Jan 11, 2022 | 7.720 | 7.890 | 7.500 | 7.750 | 203,459 | +0.29(+3.89%) |
Jan 10, 2022 | 7.520 | 7.590 | 7.080 | 7.460 | 142,653 | +0.02(+0.27%) |
Jan 07, 2022 | 7.120 | 7.570 | 7.000 | 7.440 | 169,270 | +0.28(+3.91%) |
Jan 06, 2022 | 7.220 | 7.560 | 6.672 | 7.160 | 323,185 | -0.10(-1.38%) |
Jan 05, 2022 | 8.540 | 8.540 | 7.210 | 7.260 | 360,122 | -1.42(-16.36%) |
Jan 04, 2022 | 9.250 | 9.250 | 8.650 | 8.680 | 148,977 | -0.49(-5.34%) |
Jan 03, 2022 | 8.940 | 9.390 | 8.885 | 9.170 | 84,494 | +0.30(+3.38%) |
Dec 31, 2021 | 8.990 | 9.390 | 8.840 | 8.870 | 129,668 | -0.16(-1.77%) |
Dec 30, 2021 | 8.600 | 9.220 | 8.600 | 9.030 | 161,310 | +0.46(+5.37%) |
Dec 29, 2021 | 8.720 | 8.980 | 8.450 | 8.570 | 111,022 | -0.21(-2.39%) |
Dec 28, 2021 | 9.140 | 9.140 | 8.460 | 8.780 | 274,264 | -0.44(-4.77%) |
Dec 27, 2021 | 9.730 | 9.850 | 9.136 | 9.220 | 171,770 | -0.43(-4.46%) |
Dec 23, 2021 | 9.420 | 9.720 | 9.290 | 9.650 | 217,802 | +0.20(+2.12%) |
Dec 22, 2021 | 8.600 | 9.960 | 8.600 | 9.450 | 576,599 | +0.91(+10.66%) |
Dec 21, 2021 | 8.700 | 8.700 | 8.100 | 8.540 | 202,005 | +0.07(+0.83%) |
Dec 20, 2021 | 8.090 | 8.790 | 7.970 | 8.470 | 237,127 | +0.29(+3.55%) |
Dec 17, 2021 | 7.550 | 8.370 | 7.425 | 8.180 | 336,797 | +0.50(+6.51%) |
Dec 16, 2021 | 7.930 | 7.930 | 7.552 | 7.680 | 162,311 | -0.17(-2.17%) |
Dec 15, 2021 | 7.680 | 7.870 | 6.970 | 7.850 | 246,737 | +0.16(+2.08%) |
Dec 14, 2021 | 7.940 | 8.000 | 7.600 | 7.690 | 123,719 | -0.30(-3.75%) |
Dec 13, 2021 | 7.990 | 8.110 | 7.650 | 7.990 | 185,876 | +0.16(+2.04%) |
Dec 10, 2021 | 7.880 | 8.173 | 7.700 | 7.830 | 85,967 | +0.00(+0.00%) |
Dec 09, 2021 | 8.040 | 8.290 | 7.730 | 7.830 | 118,431 | -0.39(-4.74%) |
Dec 08, 2021 | 7.560 | 8.290 | 7.430 | 8.220 | 194,323 | +0.61(+8.02%) |
Dec 07, 2021 | 7.360 | 7.610 | 7.285 | 7.610 | 188,188 | +0.44(+6.14%) |
Dec 06, 2021 | 7.000 | 7.330 | 6.810 | 7.170 | 126,133 | +0.10(+1.41%) |
Dec 03, 2021 | 7.360 | 7.375 | 6.850 | 7.070 | 251,134 | -0.25(-3.42%) |
Dec 02, 2021 | 6.930 | 7.370 | 6.640 | 7.320 | 213,288 | +0.46(+6.71%) |
Dec 01, 2021 | 7.460 | 7.460 | 6.850 | 6.860 | 282,301 | -0.58(-7.80%) |
Nov 30, 2021 | 7.170 | 7.570 | 6.870 | 7.440 | 229,411 | +0.31(+4.35%) |
Nov 29, 2021 | 7.400 | 7.400 | 6.970 | 7.130 | 152,604 | -0.06(-0.83%) |
Nov 26, 2021 | 7.410 | 7.500 | 7.010 | 7.190 | 95,660 | -0.31(-4.13%) |
Nov 24, 2021 | 7.360 | 7.690 | 7.100 | 7.500 | 85,112 | +0.09(+1.21%) |
Nov 23, 2021 | 7.260 | 7.450 | 6.990 | 7.410 | 152,188 | +0.19(+2.63%) |
Nov 22, 2021 | 7.610 | 7.610 | 7.049 | 7.220 | 97,310 | -0.39(-5.12%) |
Nov 19, 2021 | 7.640 | 7.920 | 7.420 | 7.610 | 87,462 | +0.02(+0.26%) |
Nov 18, 2021 | 7.810 | 7.650 | 7.490 | 7.590 | 101,692 | -0.21(-2.69%) |
Nov 17, 2021 | 7.110 | 7.880 | 7.013 | 7.800 | 226,652 | +0.61(+8.48%) |
Nov 16, 2021 | 7.200 | 7.302 | 6.385 | 7.190 | 550,387 | +0.23(+3.30%) |
Nov 15, 2021 | 7.320 | 7.375 | 6.950 | 6.960 | 137,336 | -0.35(-4.79%) |
Nov 12, 2021 | 7.210 | 7.380 | 7.010 | 7.310 | 217,524 | +0.15(+2.09%) |
Nov 11, 2021 | 7.100 | 7.350 | 7.070 | 7.160 | 68,956 | +0.08(+1.13%) |
Nov 10, 2021 | 7.470 | 7.020 | 7.080 | 113,510 | -0.43(-5.73%) | |
Nov 09, 2021 | 7.520 | 7.730 | 7.010 | 7.510 | 267,972 | -0.11(-1.44%) |
Nov 08, 2021 | 7.760 | 8.000 | 7.510 | 7.620 | 146,176 | -0.17(-2.18%) |
Nov 05, 2021 | 8.250 | 8.250 | 7.510 | 7.790 | 863,601 | -0.41(-5.00%) |
Nov 04, 2021 | 8.290 | 8.290 | 7.910 | 8.200 | 68,963 | -0.04(-0.49%) |
Nov 03, 2021 | 8.200 | 8.470 | 8.100 | 8.240 | 172,646 | +0.09(+1.10%) |
Nov 02, 2021 | 7.850 | 8.190 | 7.840 | 8.150 | 98,493 | +0.24(+3.03%) |