Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.120 | 7.270 | 6.950 | 7.240 | 75,738 | +0.11(+1.54%) |
Nov 29, 2022 | 7.080 | 7.170 | 7.020 | 7.130 | 76,474 | +0.07(+0.99%) |
Nov 28, 2022 | 7.200 | 7.215 | 7.010 | 7.060 | 137,525 | -0.22(-3.02%) |
Nov 25, 2022 | 7.040 | 7.330 | 7.040 | 7.280 | 135,455 | +0.15(+2.10%) |
Nov 23, 2022 | 7.110 | 7.170 | 7.040 | 7.130 | 67,768 | +0.02(+0.28%) |
Nov 22, 2022 | 7.400 | 7.400 | 7.050 | 7.110 | 122,284 | -0.24(-3.27%) |
Nov 21, 2022 | 7.300 | 7.490 | 7.047 | 7.350 | 102,003 | -0.07(-0.94%) |
Nov 18, 2022 | 7.690 | 7.690 | 7.400 | 7.420 | 87,836 | -0.02(-0.27%) |
Nov 17, 2022 | 7.230 | 7.480 | 7.070 | 7.440 | 99,884 | +0.15(+2.06%) |
Nov 16, 2022 | 7.500 | 7.500 | 7.290 | 7.290 | 65,945 | -0.19(-2.54%) |
Nov 15, 2022 | 7.500 | 7.560 | 7.350 | 7.480 | 71,309 | +0.12(+1.63%) |
Nov 14, 2022 | 7.310 | 7.500 | 7.260 | 7.360 | 103,970 | -0.06(-0.81%) |
Nov 11, 2022 | 7.550 | 7.600 | 7.420 | 7.420 | 117,307 | -0.09(-1.20%) |
Nov 10, 2022 | 7.430 | 7.580 | 7.360 | 7.510 | 136,539 | +0.33(+4.60%) |
Nov 09, 2022 | 7.040 | 7.270 | 6.979 | 7.180 | 97,823 | +0.04(+0.56%) |
Nov 08, 2022 | 7.140 | 7.270 | 7.030 | 7.140 | 68,876 | +0.04(+0.56%) |
Nov 07, 2022 | 6.960 | 7.170 | 6.890 | 7.100 | 139,127 | +0.24(+3.50%) |
Nov 04, 2022 | 6.950 | 6.960 | 6.780 | 6.860 | 84,461 | +0.01(+0.15%) |
Nov 03, 2022 | 6.770 | 7.090 | 6.720 | 6.850 | 220,716 | -0.01(-0.15%) |
Nov 02, 2022 | 7.040 | 7.240 | 6.800 | 6.860 | 186,960 | -0.15(-2.14%) |
Nov 01, 2022 | 6.990 | 7.040 | 6.930 | 7.010 | 167,982 | +0.11(+1.59%) |
Oct 31, 2022 | 6.880 | 6.980 | 6.840 | 6.900 | 242,671 | +0.00(+0.00%) |
Oct 28, 2022 | 6.750 | 6.970 | 6.730 | 6.900 | 144,997 | +0.19(+2.83%) |
Oct 27, 2022 | 6.830 | 6.890 | 6.650 | 6.710 | 124,025 | -0.02(-0.30%) |
Oct 26, 2022 | 6.730 | 6.868 | 6.610 | 6.730 | 110,064 | +0.09(+1.36%) |
Oct 25, 2022 | 6.260 | 6.740 | 6.241 | 6.640 | 164,758 | +0.40(+6.41%) |
Oct 24, 2022 | 6.070 | 6.280 | 5.964 | 6.240 | 77,589 | +0.23(+3.83%) |
Oct 21, 2022 | 5.910 | 6.100 | 5.820 | 6.010 | 93,947 | +0.16(+2.74%) |
Oct 20, 2022 | 5.770 | 5.905 | 5.760 | 5.850 | 46,867 | +0.09(+1.56%) |
Oct 19, 2022 | 5.820 | 5.820 | 5.700 | 5.760 | 84,416 | -0.11(-1.87%) |
Oct 18, 2022 | 5.900 | 6.000 | 5.840 | 5.870 | 149,785 | +0.07(+1.21%) |
Oct 17, 2022 | 5.960 | 6.090 | 5.770 | 5.800 | 129,211 | +0.02(+0.35%) |
Oct 14, 2022 | 5.820 | 5.990 | 5.740 | 5.780 | 230,504 | +0.06(+1.05%) |
Oct 13, 2022 | 5.400 | 5.750 | 5.377 | 5.720 | 126,217 | +0.22(+4.00%) |
Oct 12, 2022 | 5.560 | 5.570 | 5.440 | 5.500 | 89,361 | -0.08(-1.43%) |
Oct 11, 2022 | 5.510 | 5.600 | 5.440 | 5.580 | 105,403 | +0.01(+0.18%) |
Oct 10, 2022 | 5.640 | 5.640 | 5.520 | 5.570 | 84,758 | -0.03(-0.54%) |
Oct 07, 2022 | 5.720 | 5.750 | 5.560 | 5.600 | 99,094 | -0.18(-3.11%) |
Oct 06, 2022 | 5.680 | 5.850 | 5.650 | 5.780 | 193,282 | +0.04(+0.70%) |
Oct 05, 2022 | 5.560 | 5.740 | 5.530 | 5.740 | 98,751 | +0.05(+0.88%) |
Oct 04, 2022 | 5.700 | 5.830 | 5.480 | 5.690 | 273,597 | +0.14(+2.52%) |
Oct 03, 2022 | 5.560 | 5.660 | 5.430 | 5.550 | 136,118 | +0.11(+2.02%) |
Sep 30, 2022 | 5.480 | 5.540 | 5.400 | 5.440 | 215,182 | -0.05(-0.91%) |
Sep 29, 2022 | 5.580 | 5.580 | 5.330 | 5.490 | 162,460 | -0.15(-2.66%) |
Sep 28, 2022 | 5.440 | 5.710 | 5.416 | 5.640 | 146,668 | +0.25(+4.64%) |
Sep 27, 2022 | 5.380 | 5.640 | 5.350 | 5.390 | 177,862 | +0.04(+0.75%) |
Sep 26, 2022 | 5.590 | 5.840 | 5.270 | 5.350 | 312,873 | -0.24(-4.29%) |
Sep 23, 2022 | 5.560 | 5.740 | 5.495 | 5.590 | 361,995 | -0.08(-1.41%) |
Sep 22, 2022 | 6.160 | 6.160 | 5.650 | 5.670 | 114,072 | -0.49(-7.95%) |
Sep 21, 2022 | 6.380 | 6.380 | 6.160 | 6.160 | 206,176 | -0.18(-2.84%) |
Sep 20, 2022 | 6.380 | 6.440 | 6.210 | 6.340 | 229,063 | -0.08(-1.25%) |
Sep 19, 2022 | 6.390 | 6.550 | 6.370 | 6.420 | 144,101 | -0.02(-0.31%) |
Sep 16, 2022 | 6.440 | 6.490 | 6.170 | 6.440 | 494,720 | -0.06(-0.92%) |
Sep 15, 2022 | 6.540 | 6.700 | 6.430 | 6.500 | 146,442 | -0.07(-1.07%) |
Sep 14, 2022 | 6.540 | 6.700 | 6.420 | 6.570 | 213,708 | +0.03(+0.46%) |
Sep 13, 2022 | 6.710 | 6.800 | 6.500 | 6.540 | 209,767 | -0.32(-4.66%) |
Sep 12, 2022 | 7.000 | 7.065 | 6.800 | 6.860 | 144,695 | -0.08(-1.15%) |
Sep 09, 2022 | 6.820 | 7.015 | 6.810 | 6.940 | 136,368 | +0.16(+2.36%) |
Sep 08, 2022 | 6.830 | 6.890 | 6.730 | 6.780 | 211,577 | -0.11(-1.60%) |
Sep 07, 2022 | 6.800 | 6.920 | 6.800 | 6.890 | 294,393 | +0.07(+1.03%) |
Sep 06, 2022 | 6.760 | 6.850 | 6.670 | 6.820 | 183,008 | +0.06(+0.89%) |
Sep 02, 2022 | 6.770 | 6.880 | 6.690 | 6.760 | 134,416 | +0.00(+0.00%) |
Sep 01, 2022 | 6.830 | 6.830 | 6.680 | 6.760 | 255,852 | -0.10(-1.46%) |
Aug 31, 2022 | 6.860 | 6.900 | 6.790 | 6.860 | 105,458 | -0.01(-0.15%) |
Aug 30, 2022 | 6.850 | 6.910 | 6.788 | 6.870 | 284,937 | +0.02(+0.29%) |
Aug 29, 2022 | 6.826 | 6.886 | 6.750 | 6.850 | 396,355 | +0.01(+0.15%) |
Aug 26, 2022 | 7.040 | 7.076 | 6.800 | 6.840 | 168,431 | -0.24(-3.39%) |
Aug 25, 2022 | 7.000 | 7.150 | 6.990 | 7.080 | 156,168 | +0.09(+1.29%) |
Aug 24, 2022 | 6.990 | 7.150 | 6.920 | 6.990 | 190,905 | +0.01(+0.14%) |
Aug 23, 2022 | 7.170 | 7.208 | 6.960 | 6.980 | 138,282 | -0.18(-2.51%) |
Aug 22, 2022 | 7.300 | 7.315 | 7.120 | 7.160 | 148,710 | -0.16(-2.19%) |
Aug 19, 2022 | 7.150 | 7.350 | 7.100 | 7.320 | 215,499 | +0.17(+2.38%) |
Aug 18, 2022 | 6.950 | 7.220 | 6.930 | 7.150 | 232,416 | +0.14(+2.00%) |
Aug 17, 2022 | 7.020 | 7.265 | 6.930 | 7.010 | 220,626 | -0.08(-1.13%) |
Aug 16, 2022 | 7.010 | 7.290 | 7.010 | 7.090 | 304,718 | +0.08(+1.14%) |
Aug 15, 2022 | 6.750 | 7.170 | 6.740 | 7.010 | 302,999 | +0.18(+2.64%) |
Aug 12, 2022 | 6.810 | 6.870 | 6.720 | 6.830 | 405,973 | +0.11(+1.64%) |
Aug 11, 2022 | 6.860 | 6.865 | 6.690 | 6.720 | 402,502 | -0.08(-1.18%) |
Aug 10, 2022 | 6.800 | 6.900 | 6.680 | 6.800 | 265,039 | +0.11(+1.64%) |
Aug 09, 2022 | 6.890 | 6.900 | 6.580 | 6.690 | 333,384 | -0.21(-3.04%) |
Aug 08, 2022 | 6.940 | 7.065 | 6.870 | 6.900 | 374,809 | -0.02(-0.29%) |
Aug 05, 2022 | 7.050 | 7.140 | 6.855 | 6.920 | 526,033 | -0.24(-3.35%) |
Aug 04, 2022 | 7.930 | 7.955 | 6.840 | 7.160 | 1,304,334 | -1.14(-13.73%) |
Aug 03, 2022 | 8.180 | 8.310 | 8.080 | 8.300 | 134,667 | +0.14(+1.72%) |
Aug 02, 2022 | 8.050 | 8.270 | 8.050 | 8.160 | 179,214 | +0.03(+0.37%) |
Aug 01, 2022 | 8.000 | 8.190 | 7.950 | 8.130 | 197,824 | +0.09(+1.12%) |
Jul 29, 2022 | 7.920 | 8.130 | 7.850 | 8.040 | 253,268 | +0.09(+1.13%) |
Jul 28, 2022 | 7.920 | 7.950 | 7.750 | 7.950 | 310,037 | +0.10(+1.27%) |
Jul 27, 2022 | 7.640 | 7.860 | 7.610 | 7.850 | 144,040 | +0.23(+3.02%) |
Jul 26, 2022 | 7.650 | 7.720 | 7.560 | 7.620 | 89,090 | -0.07(-0.91%) |
Jul 25, 2022 | 7.750 | 7.920 | 7.650 | 7.690 | 133,753 | -0.05(-0.65%) |
Jul 22, 2022 | 7.750 | 7.790 | 7.590 | 7.740 | 141,308 | -0.02(-0.26%) |
Jul 21, 2022 | 7.500 | 7.770 | 7.470 | 7.760 | 248,777 | +0.21(+2.78%) |
Jul 20, 2022 | 7.720 | 7.780 | 7.515 | 7.550 | 261,238 | -0.17(-2.20%) |
Jul 19, 2022 | 7.680 | 7.865 | 7.665 | 7.720 | 138,734 | +0.19(+2.52%) |
Jul 18, 2022 | 7.800 | 7.955 | 7.510 | 7.530 | 322,302 | -0.23(-2.96%) |
Jul 15, 2022 | 7.580 | 7.790 | 7.415 | 7.760 | 228,561 | +0.31(+4.16%) |
Jul 14, 2022 | 7.670 | 7.770 | 7.430 | 7.450 | 131,929 | -0.42(-5.34%) |
Jul 13, 2022 | 7.590 | 7.880 | 7.590 | 7.870 | 179,621 | +0.12(+1.55%) |
Jul 12, 2022 | 7.480 | 7.790 | 7.480 | 7.750 | 290,066 | +0.41(+5.59%) |
Jul 11, 2022 | 7.380 | 7.420 | 7.240 | 7.340 | 194,474 | -0.07(-0.94%) |
Jul 08, 2022 | 7.410 | 7.450 | 7.090 | 7.410 | 205,670 | +0.05(+0.68%) |
Jul 07, 2022 | 7.500 | 7.700 | 7.240 | 7.360 | 336,130 | -0.06(-0.81%) |
Jul 06, 2022 | 7.410 | 7.460 | 7.250 | 7.420 | 310,738 | +0.00(+0.00%) |
Jul 05, 2022 | 7.120 | 7.440 | 7.050 | 7.420 | 322,318 | +0.16(+2.20%) |
Jul 01, 2022 | 7.130 | 7.305 | 7.080 | 7.260 | 184,425 | +0.13(+1.82%) |
Jun 30, 2022 | 7.290 | 7.360 | 6.990 | 7.130 | 428,880 | -0.24(-3.26%) |
Jun 29, 2022 | 7.560 | 7.628 | 7.320 | 7.370 | 464,926 | -0.16(-2.12%) |
Jun 28, 2022 | 7.930 | 8.230 | 7.530 | 7.530 | 508,015 | -0.03(-0.40%) |
Jun 27, 2022 | 6.960 | 7.590 | 6.960 | 7.560 | 672,625 | +0.68(+9.88%) |
Jun 24, 2022 | 7.330 | 7.550 | 6.800 | 6.880 | 4,229,580 | -0.41(-5.62%) |
Jun 23, 2022 | 7.080 | 7.470 | 7.060 | 7.290 | 397,571 | +0.18(+2.53%) |
Jun 22, 2022 | 7.490 | 7.570 | 7.050 | 7.110 | 793,562 | -0.42(-5.58%) |
Jun 21, 2022 | 7.840 | 7.975 | 7.490 | 7.530 | 750,214 | -0.25(-3.21%) |
Jun 17, 2022 | 7.940 | 8.075 | 7.750 | 7.780 | 261,985 | -0.11(-1.39%) |
Jun 16, 2022 | 8.160 | 8.260 | 7.820 | 7.890 | 479,983 | -0.40(-4.83%) |
Jun 15, 2022 | 7.880 | 8.340 | 7.880 | 8.290 | 299,899 | +0.45(+5.74%) |
Jun 14, 2022 | 7.700 | 7.950 | 7.530 | 7.840 | 202,607 | +0.20(+2.62%) |
Jun 13, 2022 | 8.000 | 8.050 | 7.560 | 7.640 | 391,076 | -0.59(-7.17%) |
Jun 10, 2022 | 8.540 | 8.654 | 8.200 | 8.230 | 158,460 | -0.42(-4.86%) |
Jun 09, 2022 | 8.830 | 8.830 | 8.540 | 8.650 | 167,191 | -0.22(-2.48%) |
Jun 08, 2022 | 8.910 | 8.995 | 8.600 | 8.870 | 131,161 | -0.03(-0.34%) |
Jun 07, 2022 | 8.650 | 8.920 | 8.390 | 8.900 | 667,898 | +0.15(+1.71%) |
Jun 06, 2022 | 9.390 | 9.480 | 8.610 | 8.750 | 288,116 | -0.45(-4.89%) |
Jun 03, 2022 | 9.240 | 9.320 | 9.020 | 9.200 | 176,763 | -0.18(-1.92%) |
Jun 02, 2022 | 9.190 | 9.630 | 9.150 | 9.380 | 164,902 | +0.13(+1.41%) |
Jun 01, 2022 | 9.190 | 9.435 | 9.070 | 9.250 | 507,622 | +0.17(+1.87%) |
May 31, 2022 | 9.120 | 9.316 | 9.000 | 9.080 | 322,254 | -0.09(-0.98%) |
May 27, 2022 | 9.060 | 9.200 | 8.950 | 9.170 | 160,991 | +0.09(+0.99%) |
May 26, 2022 | 8.670 | 9.210 | 8.610 | 9.080 | 543,397 | +0.50(+5.83%) |
May 25, 2022 | 8.060 | 8.620 | 8.060 | 8.580 | 449,487 | +0.47(+5.80%) |
May 24, 2022 | 8.170 | 8.180 | 7.840 | 8.110 | 155,717 | -0.15(-1.82%) |
May 23, 2022 | 8.360 | 8.420 | 8.185 | 8.260 | 172,219 | -0.06(-0.72%) |
May 20, 2022 | 8.670 | 8.720 | 8.200 | 8.320 | 128,803 | -0.28(-3.26%) |
May 19, 2022 | 8.290 | 8.655 | 8.250 | 8.600 | 552,498 | +0.28(+3.37%) |
May 18, 2022 | 8.530 | 8.650 | 8.220 | 8.320 | 219,074 | -0.31(-3.59%) |
May 17, 2022 | 8.480 | 8.680 | 8.410 | 8.630 | 205,433 | +0.14(+1.65%) |
May 16, 2022 | 8.690 | 8.830 | 8.450 | 8.490 | 220,455 | -0.27(-3.08%) |
May 13, 2022 | 8.500 | 8.945 | 8.500 | 8.760 | 241,017 | +0.30(+3.55%) |
May 12, 2022 | 8.040 | 8.570 | 8.040 | 8.460 | 333,449 | +0.30(+3.68%) |
May 11, 2022 | 7.940 | 8.310 | 7.880 | 8.160 | 288,559 | +0.12(+1.49%) |
May 10, 2022 | 8.820 | 8.955 | 7.930 | 8.040 | 462,120 | -0.63(-7.27%) |
May 09, 2022 | 8.610 | 8.970 | 8.430 | 8.670 | 265,731 | -0.19(-2.14%) |
May 06, 2022 | 9.860 | 10.01 | 8.770 | 8.860 | 478,592 | -1.15(-11.49%) |
May 05, 2022 | 11.43 | 11.45 | 9.920 | 10.01 | 460,050 | -0.95(-8.67%) |
May 04, 2022 | 10.50 | 11.16 | 10.50 | 10.96 | 412,017 | +0.57(+5.49%) |
May 03, 2022 | 10.15 | 10.42 | 9.940 | 10.39 | 420,563 | +0.21(+2.06%) |
May 02, 2022 | 10.30 | 10.30 | 9.880 | 10.18 | 333,457 | -0.18(-1.74%) |
Apr 29, 2022 | 10.08 | 10.42 | 9.960 | 10.36 | 293,422 | +0.21(+2.07%) |
Apr 28, 2022 | 10.23 | 10.24 | 9.890 | 10.15 | 209,784 | +0.15(+1.50%) |
Apr 27, 2022 | 10.00 | 10.12 | 9.850 | 10.00 | 205,427 | +0.07(+0.70%) |
Apr 26, 2022 | 10.12 | 10.14 | 9.790 | 9.930 | 266,548 | -0.15(-1.49%) |
Apr 25, 2022 | 10.05 | 10.14 | 9.930 | 10.08 | 323,649 | -0.04(-0.40%) |
Apr 22, 2022 | 10.49 | 10.51 | 9.980 | 10.12 | 214,162 | -0.37(-3.53%) |
Apr 21, 2022 | 10.55 | 10.63 | 10.29 | 10.49 | 232,555 | -0.06(-0.57%) |
Apr 20, 2022 | 10.50 | 11.11 | 10.40 | 10.55 | 444,149 | +0.42(+4.15%) |
Apr 19, 2022 | 9.700 | 10.15 | 9.700 | 10.13 | 242,211 | +0.35(+3.58%) |
Apr 18, 2022 | 9.600 | 10.01 | 9.570 | 9.780 | 353,418 | +0.21(+2.19%) |
Apr 14, 2022 | 9.260 | 9.730 | 9.260 | 9.570 | 224,130 | +0.29(+3.13%) |
Apr 13, 2022 | 8.890 | 9.390 | 8.826 | 9.280 | 163,176 | +0.47(+5.33%) |
Apr 12, 2022 | 8.420 | 9.000 | 8.293 | 8.810 | 132,211 | +0.46(+5.51%) |
Apr 11, 2022 | 8.440 | 8.670 | 8.250 | 8.350 | 109,612 | -0.09(-1.07%) |
Apr 08, 2022 | 8.470 | 8.560 | 8.360 | 8.440 | 83,719 | -0.06(-0.71%) |
Apr 07, 2022 | 8.680 | 8.770 | 8.270 | 8.500 | 102,774 | -0.15(-1.73%) |
Apr 06, 2022 | 8.850 | 8.990 | 8.350 | 8.650 | 169,218 | -0.30(-3.35%) |
Apr 05, 2022 | 9.170 | 9.300 | 8.910 | 8.950 | 108,983 | -0.17(-1.86%) |
Apr 04, 2022 | 9.000 | 9.150 | 8.840 | 9.120 | 167,671 | +0.14(+1.56%) |
Apr 01, 2022 | 8.800 | 9.110 | 8.794 | 8.980 | 357,992 | +0.13(+1.47%) |
Mar 31, 2022 | 9.010 | 9.110 | 8.710 | 8.850 | 195,831 | -0.20(-2.21%) |
Mar 30, 2022 | 9.100 | 9.350 | 9.040 | 9.050 | 322,146 | -0.05(-0.55%) |
Mar 29, 2022 | 8.730 | 9.280 | 8.670 | 9.100 | 524,768 | +0.37(+4.24%) |
Mar 28, 2022 | 8.720 | 8.780 | 8.660 | 8.730 | 131,758 | +0.03(+0.34%) |
Mar 25, 2022 | 8.810 | 8.840 | 8.650 | 8.700 | 294,762 | -0.08(-0.91%) |
Mar 24, 2022 | 8.820 | 8.820 | 8.680 | 8.780 | 201,528 | +0.03(+0.34%) |
Mar 23, 2022 | 8.790 | 8.890 | 8.630 | 8.750 | 143,181 | +0.05(+0.57%) |
Mar 22, 2022 | 8.730 | 8.840 | 8.700 | 8.700 | 150,234 | -0.02(-0.23%) |
Mar 21, 2022 | 8.600 | 8.880 | 8.550 | 8.720 | 136,553 | +0.04(+0.46%) |
Mar 18, 2022 | 8.520 | 8.830 | 8.480 | 8.680 | 126,099 | +0.06(+0.70%) |
Mar 17, 2022 | 8.500 | 8.690 | 8.430 | 8.620 | 99,551 | +0.15(+1.77%) |
Mar 16, 2022 | 8.250 | 8.625 | 8.250 | 8.470 | 111,886 | +0.24(+2.92%) |
Mar 15, 2022 | 8.000 | 8.360 | 7.740 | 8.230 | 125,787 | +0.16(+1.98%) |
Mar 14, 2022 | 8.290 | 8.340 | 8.030 | 8.070 | 94,855 | -0.22(-2.65%) |
Mar 11, 2022 | 8.450 | 8.680 | 8.210 | 8.290 | 111,204 | -0.30(-3.49%) |
Mar 10, 2022 | 8.230 | 8.640 | 8.230 | 8.590 | 108,584 | +0.27(+3.25%) |
Mar 09, 2022 | 8.300 | 8.410 | 8.211 | 8.320 | 45,121 | +0.10(+1.22%) |
Mar 08, 2022 | 8.580 | 8.580 | 8.110 | 8.220 | 162,621 | -0.36(-4.20%) |
Mar 07, 2022 | 8.790 | 8.800 | 8.500 | 8.580 | 154,467 | -0.22(-2.50%) |
Mar 04, 2022 | 8.850 | 8.880 | 8.600 | 8.800 | 334,246 | +0.02(+0.23%) |
Mar 03, 2022 | 8.750 | 8.820 | 8.500 | 8.780 | 98,571 | +0.03(+0.34%) |
Mar 02, 2022 | 8.860 | 8.930 | 8.590 | 8.750 | 96,689 | -0.11(-1.24%) |
Mar 01, 2022 | 8.700 | 9.058 | 8.700 | 8.860 | 303,894 | +0.22(+2.55%) |
Feb 28, 2022 | 8.460 | 8.770 | 8.460 | 8.640 | 195,562 | +0.18(+2.13%) |
Feb 25, 2022 | 8.500 | 8.560 | 8.010 | 8.460 | 233,372 | -0.09(-1.05%) |
Feb 24, 2022 | 8.450 | 8.640 | 8.390 | 8.550 | 113,321 | -0.07(-0.81%) |
Feb 23, 2022 | 8.600 | 8.840 | 8.440 | 8.620 | 174,758 | +0.05(+0.58%) |
Feb 22, 2022 | 8.630 | 8.930 | 8.280 | 8.570 | 284,458 | -0.06(-0.70%) |
Feb 18, 2022 | 8.630 | 0 | -0.13(-1.48%) | |||
Feb 17, 2022 | 8.490 | 8.760 | 8.400 | 8.760 | 143,951 | +0.22(+2.58%) |
Feb 16, 2022 | 9.120 | 9.170 | 8.520 | 8.540 | 184,383 | -0.49(-5.43%) |
Feb 15, 2022 | 9.020 | 9.400 | 8.980 | 9.030 | 187,564 | -0.01(-0.11%) |
Feb 14, 2022 | 9.060 | 9.310 | 8.900 | 9.040 | 270,832 | +0.14(+1.57%) |
Feb 11, 2022 | 9.110 | 9.130 | 8.840 | 8.900 | 382,933 | -0.08(-0.89%) |
Feb 10, 2022 | 9.000 | 9.160 | 8.930 | 8.980 | 158,810 | +0.03(+0.34%) |
Feb 09, 2022 | 8.990 | 9.140 | 8.840 | 8.950 | 211,389 | -0.03(-0.33%) |
Feb 08, 2022 | 8.550 | 9.110 | 8.550 | 8.980 | 367,807 | +0.39(+4.54%) |
Feb 07, 2022 | 7.970 | 8.708 | 7.812 | 8.590 | 323,697 | +0.96(+12.58%) |
Feb 04, 2022 | 8.450 | 8.450 | 7.630 | 7.630 | 566,759 | +0.18(+2.42%) |
Feb 03, 2022 | 7.580 | 7.690 | 7.450 | 60,678 | -0.15(-1.97%) | |
Feb 02, 2022 | 7.560 | 7.700 | 7.449 | 7.600 | 109,752 | +0.10(+1.33%) |
Feb 01, 2022 | 7.300 | 7.580 | 7.190 | 7.500 | 86,034 | +0.24(+3.31%) |
Jan 31, 2022 | 7.260 | 7.347 | 7.150 | 7.260 | 84,260 | +0.00(+0.00%) |
Jan 28, 2022 | 7.150 | 7.290 | 7.008 | 7.260 | 44,057 | +0.12(+1.68%) |
Jan 27, 2022 | 7.200 | 7.295 | 7.020 | 7.140 | 107,694 | -0.06(-0.83%) |
Jan 26, 2022 | 7.200 | 7.390 | 7.110 | 7.200 | 73,868 | +0.02(+0.28%) |
Jan 25, 2022 | 7.180 | 7.220 | 7.010 | 7.180 | 43,314 | -0.12(-1.64%) |
Jan 24, 2022 | 7.180 | 7.590 | 6.970 | 7.300 | 96,031 | +0.15(+2.10%) |
Jan 21, 2022 | 7.230 | 7.520 | 7.090 | 7.150 | 44,743 | -0.02(-0.28%) |
Jan 20, 2022 | 7.200 | 7.480 | 7.110 | 7.170 | 54,011 | +0.00(+0.00%) |
Jan 19, 2022 | 7.300 | 7.400 | 7.120 | 7.170 | 53,774 | -0.12(-1.65%) |
Jan 18, 2022 | 7.350 | 7.480 | 7.010 | 7.290 | 89,354 | +0.08(+1.11%) |
Jan 14, 2022 | 7.210 | 0 | -0.15(-2.04%) | |||
Jan 13, 2022 | 7.370 | 7.450 | 7.310 | 7.360 | 60,643 | +0.03(+0.41%) |
Jan 12, 2022 | 7.550 | 7.640 | 7.310 | 7.330 | 62,838 | -0.33(-4.31%) |
Jan 11, 2022 | 7.790 | 7.920 | 7.600 | 7.660 | 32,205 | -0.24(-3.04%) |
Jan 10, 2022 | 7.760 | 7.900 | 7.430 | 7.900 | 48,358 | +0.15(+1.94%) |
Jan 07, 2022 | 7.950 | 7.950 | 7.720 | 7.750 | 64,947 | -0.05(-0.64%) |
Jan 06, 2022 | 7.800 | 7.969 | 7.760 | 7.800 | 24,821 | -0.07(-0.89%) |
Jan 05, 2022 | 7.885 | 7.915 | 7.820 | 7.870 | 57,738 | +0.04(+0.51%) |
Jan 04, 2022 | 7.910 | 7.930 | 7.680 | 7.830 | 96,962 | +0.02(+0.26%) |
Jan 03, 2022 | 7.960 | 8.050 | 7.790 | 7.810 | 106,654 | -0.01(-0.13%) |
Dec 31, 2021 | 7.890 | 7.960 | 7.810 | 7.820 | 46,098 | -0.04(-0.51%) |
Dec 30, 2021 | 7.800 | 7.910 | 7.800 | 7.860 | 56,920 | +0.02(+0.26%) |
Dec 29, 2021 | 7.790 | 8.050 | 7.740 | 7.840 | 38,708 | +0.08(+1.03%) |
Dec 28, 2021 | 7.660 | 7.970 | 7.640 | 7.760 | 112,444 | +0.05(+0.65%) |
Dec 27, 2021 | 7.690 | 7.735 | 7.475 | 7.710 | 76,079 | -0.01(-0.13%) |
Dec 23, 2021 | 7.900 | 8.090 | 7.680 | 7.720 | 63,608 | -0.13(-1.66%) |
Dec 22, 2021 | 7.870 | 8.060 | 7.790 | 7.850 | 45,979 | -0.05(-0.63%) |
Dec 21, 2021 | 7.690 | 8.150 | 7.680 | 7.900 | 81,265 | +0.14(+1.80%) |
Dec 20, 2021 | 7.630 | 7.900 | 7.540 | 7.760 | 45,787 | +0.00(+0.00%) |
Dec 17, 2021 | 7.750 | 8.000 | 7.560 | 7.760 | 37,154 | +0.00(+0.00%) |
Dec 16, 2021 | 7.630 | 7.949 | 7.630 | 7.760 | 51,459 | +0.07(+0.91%) |
Dec 15, 2021 | 7.750 | 8.030 | 7.560 | 7.690 | 115,977 | -0.12(-1.54%) |
Dec 14, 2021 | 7.890 | 8.080 | 7.660 | 7.810 | 43,922 | -0.18(-2.25%) |
Dec 13, 2021 | 8.070 | 8.100 | 7.830 | 7.990 | 43,404 | -0.15(-1.84%) |
Dec 10, 2021 | 7.980 | 8.200 | 7.740 | 8.140 | 57,018 | +0.15(+1.88%) |
Dec 09, 2021 | 8.295 | 8.339 | 7.960 | 7.990 | 63,014 | -0.36(-4.31%) |
Dec 08, 2021 | 8.280 | 8.740 | 8.180 | 8.350 | 106,964 | +0.11(+1.33%) |
Dec 07, 2021 | 8.260 | 8.400 | 8.200 | 8.240 | 32,915 | +0.04(+0.49%) |
Dec 06, 2021 | 8.110 | 8.280 | 8.100 | 8.200 | 69,117 | +0.15(+1.86%) |
Dec 03, 2021 | 8.450 | 8.470 | 7.960 | 8.050 | 506,153 | -0.37(-4.39%) |
Dec 02, 2021 | 8.200 | 8.490 | 8.110 | 8.420 | 49,783 | +0.20(+2.43%) |