Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.639 | 4.639 | 4.579 | 4.639 | 1,811,043 | +0.01(+0.21%) |
Dec 29, 2022 | 4.599 | 4.689 | 4.599 | 4.629 | 2,591,083 | +0.08(+1.75%) |
Dec 28, 2022 | 4.599 | 4.646 | 4.549 | 4.549 | 2,759,470 | -0.01(-0.22%) |
Dec 27, 2022 | 4.549 | 4.569 | 4.490 | 4.559 | 2,455,711 | +0.05(+1.10%) |
Dec 23, 2022 | 4.500 | 4.539 | 4.480 | 4.510 | 1,450,225 | -0.04(-0.88%) |
Dec 22, 2022 | 4.599 | 4.599 | 4.500 | 4.549 | 1,406,908 | -0.11(-2.35%) |
Dec 21, 2022 | 4.629 | 4.689 | 4.619 | 4.659 | 2,096,700 | +0.03(+0.65%) |
Dec 20, 2022 | 4.589 | 4.669 | 4.570 | 4.629 | 2,605,032 | +0.07(+1.53%) |
Dec 19, 2022 | 4.579 | 4.629 | 4.549 | 4.559 | 3,153,090 | +0.00(+0.00%) |
Dec 16, 2022 | 4.559 | 4.659 | 4.529 | 4.559 | 4,276,396 | -0.06(-1.29%) |
Dec 15, 2022 | 4.709 | 4.739 | 4.609 | 4.619 | 3,045,006 | -0.17(-3.53%) |
Dec 14, 2022 | 4.778 | 4.838 | 4.729 | 4.788 | 2,746,253 | -0.02(-0.41%) |
Dec 13, 2022 | 4.878 | 4.908 | 4.768 | 4.808 | 2,586,558 | +0.03(+0.63%) |
Dec 12, 2022 | 4.729 | 4.778 | 4.714 | 4.778 | 1,222,143 | +0.09(+1.91%) |
Dec 09, 2022 | 4.758 | 4.778 | 4.679 | 4.689 | 1,479,010 | -0.22(-4.46%) |
Dec 08, 2022 | 4.908 | 4.948 | 4.878 | 4.908 | 1,296,568 | +0.03(+0.61%) |
Dec 07, 2022 | 4.858 | 4.918 | 4.858 | 4.878 | 1,229,107 | -0.02(-0.41%) |
Dec 06, 2022 | 4.968 | 5.007 | 4.888 | 4.898 | 2,710,782 | -0.12(-2.38%) |
Dec 05, 2022 | 5.057 | 5.062 | 4.997 | 5.017 | 2,073,953 | -0.07(-1.37%) |
Dec 02, 2022 | 5.067 | 5.107 | 5.017 | 5.087 | 1,312,939 | -0.04(-0.78%) |
Dec 01, 2022 | 5.107 | 5.147 | 5.082 | 5.127 | 1,448,739 | +0.03(+0.59%) |
Nov 30, 2022 | 4.977 | 5.097 | 4.968 | 5.097 | 1,808,548 | +0.17(+3.43%) |
Nov 29, 2022 | 4.968 | 5.017 | 4.898 | 4.928 | 1,831,568 | +0.00(+0.00%) |
Nov 28, 2022 | 4.977 | 5.022 | 4.928 | 4.928 | 1,762,142 | -0.05(-1.00%) |
Nov 25, 2022 | 4.878 | 5.007 | 4.858 | 4.977 | 1,738,444 | +0.19(+3.95%) |
Nov 23, 2022 | 4.788 | 4.818 | 4.768 | 4.788 | 1,779,140 | -0.02(-0.41%) |
Nov 22, 2022 | 4.808 | 4.818 | 4.778 | 4.808 | 1,987,873 | +0.00(+0.00%) |
Nov 21, 2022 | 4.808 | 4.818 | 4.778 | 4.808 | 1,265,791 | -0.08(-1.63%) |
Nov 18, 2022 | 4.898 | 4.918 | 4.848 | 4.888 | 1,207,107 | -0.03(-0.61%) |
Nov 17, 2022 | 4.898 | 4.938 | 4.858 | 4.918 | 2,496,038 | -0.04(-0.80%) |
Nov 16, 2022 | 4.938 | 4.977 | 4.903 | 4.958 | 2,690,673 | -0.01(-0.20%) |
Nov 15, 2022 | 5.007 | 5.017 | 4.953 | 4.968 | 4,380,929 | +0.00(+0.00%) |
Nov 14, 2022 | 4.898 | 4.997 | 4.898 | 4.968 | 2,725,750 | -0.06(-1.19%) |
Nov 11, 2022 | 4.958 | 5.047 | 4.918 | 5.027 | 2,579,331 | +0.08(+1.61%) |
Nov 10, 2022 | 4.848 | 4.948 | 4.838 | 4.948 | 3,695,006 | +0.20(+4.19%) |
Nov 09, 2022 | 4.758 | 4.793 | 4.739 | 4.749 | 1,852,755 | -0.07(-1.45%) |
Nov 08, 2022 | 4.808 | 4.838 | 4.758 | 4.818 | 3,258,055 | +0.02(+0.41%) |
Nov 07, 2022 | 4.709 | 4.818 | 4.709 | 4.798 | 2,262,165 | +0.10(+2.12%) |
Nov 04, 2022 | 4.609 | 4.719 | 4.609 | 4.699 | 3,134,595 | +0.14(+3.06%) |
Nov 03, 2022 | 4.569 | 4.579 | 4.490 | 4.559 | 3,634,270 | -0.05(-1.08%) |
Nov 02, 2022 | 4.709 | 4.589 | 4.609 | 2,755,378 | -0.10(-2.11%) | |
Nov 01, 2022 | 4.768 | 4.768 | 4.669 | 4.709 | 2,770,566 | +0.03(+0.64%) |
Oct 31, 2022 | 4.679 | 4.719 | 4.649 | 4.679 | 1,308,291 | -0.04(-0.84%) |
Oct 28, 2022 | 4.649 | 4.719 | 4.619 | 4.719 | 1,702,019 | +0.06(+1.28%) |
Oct 27, 2022 | 4.649 | 4.689 | 4.619 | 4.659 | 3,304,254 | -0.04(-0.85%) |
Oct 26, 2022 | 4.659 | 4.719 | 4.624 | 4.699 | 1,604,188 | +0.02(+0.43%) |
Oct 25, 2022 | 4.589 | 4.689 | 4.589 | 4.679 | 2,420,961 | +0.06(+1.29%) |
Oct 24, 2022 | 4.659 | 4.659 | 4.564 | 4.619 | 1,920,937 | -0.01(-0.22%) |
Oct 21, 2022 | 4.559 | 4.649 | 4.529 | 4.629 | 2,775,960 | +0.09(+1.97%) |
Oct 20, 2022 | 4.539 | 4.659 | 4.534 | 4.539 | 3,443,909 | +0.04(+0.88%) |
Oct 19, 2022 | 4.500 | 4.559 | 4.480 | 4.500 | 2,917,888 | -0.06(-1.31%) |
Oct 18, 2022 | 4.599 | 4.609 | 4.529 | 4.559 | 4,002,408 | -0.05(-1.08%) |
Oct 17, 2022 | 4.470 | 4.669 | 4.470 | 4.609 | 7,343,785 | +0.19(+4.28%) |
Oct 14, 2022 | 4.500 | 4.539 | 4.410 | 4.420 | 6,077,318 | -0.14(-3.06%) |
Oct 13, 2022 | 4.400 | 4.609 | 4.355 | 4.559 | 6,741,107 | -0.01(-0.22%) |
Oct 12, 2022 | 4.679 | 4.679 | 4.500 | 4.569 | 5,542,417 | -0.16(-3.37%) |
Oct 11, 2022 | 4.838 | 4.838 | 4.729 | 4.729 | 5,521,957 | -0.18(-3.65%) |
Oct 10, 2022 | 4.888 | 4.928 | 4.833 | 4.908 | 5,359,433 | +0.20(+4.23%) |
Oct 07, 2022 | 4.818 | 4.818 | 4.679 | 4.709 | 8,846,733 | -0.13(-2.67%) |
Oct 06, 2022 | 4.898 | 4.908 | 4.838 | 4.838 | 3,006,113 | -0.07(-1.42%) |
Oct 05, 2022 | 4.888 | 4.938 | 4.878 | 4.908 | 4,266,579 | -0.03(-0.60%) |
Oct 04, 2022 | 4.878 | 4.938 | 4.858 | 4.938 | 3,394,579 | +0.17(+3.55%) |
Oct 03, 2022 | 4.719 | 4.808 | 4.719 | 4.768 | 2,624,172 | +0.08(+1.70%) |
Sep 30, 2022 | 4.729 | 4.758 | 4.679 | 4.689 | 2,437,061 | -0.01(-0.21%) |
Sep 29, 2022 | 4.719 | 4.729 | 4.664 | 4.699 | 2,423,780 | -0.15(-3.08%) |
Sep 28, 2022 | 4.798 | 4.858 | 4.758 | 4.848 | 2,759,223 | +0.08(+1.67%) |
Sep 27, 2022 | 4.818 | 4.843 | 4.749 | 4.768 | 2,882,377 | +0.00(+0.00%) |
Sep 26, 2022 | 4.739 | 4.818 | 4.739 | 4.768 | 2,659,495 | +0.01(+0.21%) |
Sep 23, 2022 | 4.739 | 4.778 | 4.720 | 4.758 | 3,136,018 | -0.03(-0.62%) |
Sep 22, 2022 | 4.858 | 4.868 | 4.788 | 4.788 | 3,632,857 | -0.10(-2.04%) |
Sep 21, 2022 | 4.938 | 4.980 | 4.888 | 4.888 | 2,593,625 | -0.07(-1.41%) |
Sep 20, 2022 | 4.958 | 4.987 | 4.918 | 4.958 | 3,865,519 | -0.01(-0.20%) |
Sep 19, 2022 | 4.898 | 4.987 | 4.898 | 4.968 | 2,274,692 | +0.03(+0.60%) |
Sep 16, 2022 | 4.928 | 4.958 | 4.902 | 4.938 | 2,799,188 | -0.11(-2.17%) |
Sep 15, 2022 | 5.057 | 5.122 | 5.027 | 5.047 | 2,442,584 | -0.04(-0.78%) |
Sep 14, 2022 | 5.147 | 5.167 | 5.077 | 5.087 | 2,416,021 | -0.02(-0.39%) |
Sep 13, 2022 | 5.147 | 5.182 | 5.097 | 5.107 | 3,760,573 | -0.16(-3.02%) |
Sep 12, 2022 | 5.256 | 5.286 | 5.241 | 5.266 | 1,497,361 | +0.07(+1.34%) |
Sep 09, 2022 | 5.137 | 5.196 | 5.137 | 5.196 | 1,618,097 | +0.09(+1.75%) |
Sep 08, 2022 | 5.067 | 5.112 | 5.037 | 5.107 | 2,800,933 | +0.03(+0.59%) |
Sep 07, 2022 | 4.958 | 5.092 | 4.953 | 5.077 | 3,146,363 | +0.15(+3.03%) |
Sep 06, 2022 | 4.958 | 4.968 | 4.898 | 4.928 | 2,408,015 | -0.04(-0.80%) |
Sep 02, 2022 | 5.047 | 5.075 | 4.968 | 4.968 | 2,179,377 | -0.09(-1.77%) |
Sep 01, 2022 | 5.017 | 5.067 | 5.007 | 5.057 | 2,389,612 | +0.07(+1.40%) |
Aug 31, 2022 | 5.027 | 5.047 | 4.987 | 4.987 | 2,114,436 | -0.01(-0.20%) |
Aug 30, 2022 | 5.107 | 5.107 | 4.997 | 4.997 | 1,994,893 | -0.01(-0.20%) |
Aug 29, 2022 | 4.968 | 5.017 | 4.968 | 5.007 | 2,855,139 | -0.03(-0.59%) |
Aug 26, 2022 | 5.167 | 5.196 | 5.037 | 5.037 | 2,051,045 | -0.14(-2.69%) |
Aug 25, 2022 | 5.147 | 5.177 | 5.119 | 5.177 | 811,526 | +0.02(+0.39%) |
Aug 24, 2022 | 5.177 | 5.216 | 5.147 | 5.157 | 1,296,578 | -0.01(-0.19%) |
Aug 23, 2022 | 5.177 | 5.187 | 5.137 | 5.167 | 1,993,532 | +0.00(+0.00%) |
Aug 22, 2022 | 5.196 | 5.196 | 5.137 | 5.167 | 2,319,025 | -0.14(-2.63%) |
Aug 19, 2022 | 5.376 | 5.386 | 5.296 | 5.306 | 1,160,754 | -0.10(-1.84%) |
Aug 18, 2022 | 5.406 | 5.445 | 5.396 | 5.406 | 1,531,339 | -0.07(-1.27%) |
Aug 17, 2022 | 5.455 | 5.500 | 5.445 | 5.475 | 2,020,593 | +0.02(+0.36%) |
Aug 16, 2022 | 5.455 | 5.465 | 5.420 | 5.455 | 1,480,680 | -0.03(-0.54%) |
Aug 15, 2022 | 5.485 | 5.505 | 5.455 | 5.485 | 1,364,377 | +0.00(+0.00%) |
Aug 12, 2022 | 5.406 | 5.515 | 5.391 | 5.485 | 4,793,302 | +0.08(+1.47%) |
Aug 11, 2022 | 5.465 | 5.465 | 5.406 | 5.406 | 1,255,824 | -0.04(-0.73%) |
Aug 10, 2022 | 5.406 | 5.455 | 5.406 | 5.445 | 1,666,349 | +0.10(+1.86%) |
Aug 09, 2022 | 5.376 | 5.396 | 5.346 | 5.346 | 2,524,739 | -0.06(-1.10%) |
Aug 08, 2022 | 5.415 | 5.425 | 5.351 | 5.406 | 3,028,022 | -0.05(-0.91%) |
Aug 05, 2022 | 5.455 | 5.485 | 5.425 | 5.455 | 1,311,025 | -0.02(-0.36%) |
Aug 04, 2022 | 5.455 | 5.480 | 5.440 | 5.475 | 1,827,672 | +0.01(+0.18%) |
Aug 03, 2022 | 5.376 | 5.475 | 5.361 | 5.465 | 2,513,853 | +0.12(+2.23%) |
Aug 02, 2022 | 5.326 | 5.415 | 5.296 | 5.346 | 3,198,094 | +0.01(+0.19%) |
Aug 01, 2022 | 5.316 | 5.376 | 5.271 | 5.336 | 2,783,229 | +0.06(+1.13%) |
Jul 29, 2022 | 5.276 | 5.306 | 5.246 | 5.276 | 3,821,966 | +0.06(+1.15%) |
Jul 28, 2022 | 5.157 | 5.236 | 5.137 | 5.216 | 3,948,510 | +0.08(+1.55%) |
Jul 27, 2022 | 5.017 | 5.147 | 5.007 | 5.137 | 3,564,521 | +0.19(+3.82%) |
Jul 26, 2022 | 5.017 | 5.047 | 4.928 | 4.948 | 5,479,442 | -0.21(-4.05%) |
Jul 25, 2022 | 5.167 | 5.196 | 5.112 | 5.157 | 3,319,978 | +0.04(+0.78%) |
Jul 22, 2022 | 5.127 | 5.166 | 5.097 | 5.117 | 1,838,753 | -0.07(-1.34%) |
Jul 21, 2022 | 5.107 | 5.196 | 5.077 | 5.187 | 3,009,614 | +0.14(+2.76%) |
Jul 20, 2022 | 5.127 | 5.127 | 4.977 | 5.047 | 5,936,978 | -0.12(-2.31%) |
Jul 19, 2022 | 5.097 | 5.167 | 5.087 | 5.167 | 2,824,631 | +0.13(+2.57%) |
Jul 18, 2022 | 5.077 | 5.122 | 5.017 | 5.037 | 2,799,617 | +0.01(+0.20%) |
Jul 15, 2022 | 4.958 | 5.027 | 4.918 | 5.027 | 3,124,100 | +0.04(+0.80%) |
Jul 14, 2022 | 4.987 | 4.987 | 4.918 | 4.987 | 4,542,702 | -0.10(-1.96%) |
Jul 13, 2022 | 4.997 | 5.117 | 4.997 | 5.087 | 3,545,369 | -0.01(-0.20%) |
Jul 12, 2022 | 5.127 | 5.157 | 5.087 | 5.097 | 3,128,507 | -0.03(-0.58%) |
Jul 11, 2022 | 5.147 | 5.177 | 5.107 | 5.127 | 3,529,128 | -0.11(-2.09%) |
Jul 08, 2022 | 5.316 | 5.326 | 5.216 | 5.236 | 4,524,022 | -0.20(-3.66%) |
Jul 07, 2022 | 5.376 | 5.435 | 5.346 | 5.435 | 3,304,547 | +0.10(+1.87%) |
Jul 06, 2022 | 5.286 | 5.366 | 5.286 | 5.336 | 3,569,005 | +0.05(+0.94%) |
Jul 05, 2022 | 5.216 | 5.286 | 5.177 | 5.286 | 2,637,124 | -0.10(-1.85%) |
Jul 01, 2022 | 5.326 | 5.406 | 5.306 | 5.386 | 1,469,193 | +0.10(+1.88%) |
Jun 30, 2022 | 5.246 | 5.326 | 5.211 | 5.286 | 2,526,353 | -0.03(-0.56%) |
Jun 29, 2022 | 5.296 | 5.336 | 5.246 | 5.316 | 3,145,003 | +0.02(+0.38%) |
Jun 28, 2022 | 5.415 | 5.415 | 5.291 | 5.296 | 3,701,312 | -0.13(-2.39%) |
Jun 27, 2022 | 5.445 | 5.475 | 5.406 | 5.425 | 3,051,768 | -0.04(-0.73%) |
Jun 24, 2022 | 5.386 | 5.515 | 5.371 | 5.465 | 2,636,589 | +0.07(+1.29%) |
Jun 23, 2022 | 5.356 | 5.413 | 5.356 | 5.396 | 2,132,880 | +0.09(+1.69%) |
Jun 22, 2022 | 5.286 | 5.381 | 5.236 | 5.306 | 5,186,436 | -0.16(-2.91%) |
Jun 21, 2022 | 5.336 | 5.515 | 5.336 | 5.465 | 3,880,111 | +0.28(+5.37%) |
Jun 17, 2022 | 5.177 | 5.276 | 5.152 | 5.187 | 11,180,360 | -0.11(-2.07%) |
Jun 16, 2022 | 5.346 | 5.371 | 5.276 | 5.296 | 4,699,791 | -0.30(-5.34%) |
Jun 15, 2022 | 5.585 | 5.654 | 5.520 | 5.595 | 4,415,306 | -0.03(-0.53%) |
Jun 14, 2022 | 5.555 | 5.644 | 5.555 | 5.625 | 2,422,145 | +0.10(+1.80%) |
Jun 13, 2022 | 5.555 | 5.600 | 5.525 | 5.525 | 3,925,657 | -0.15(-2.63%) |
Jun 10, 2022 | 5.734 | 5.774 | 5.664 | 5.674 | 3,277,265 | -0.19(-3.23%) |
Jun 09, 2022 | 5.923 | 5.963 | 5.844 | 5.863 | 3,336,885 | -0.08(-1.34%) |
Jun 08, 2022 | 5.983 | 6.008 | 5.933 | 5.943 | 2,188,413 | -0.04(-0.67%) |
Jun 07, 2022 | 5.923 | 6.003 | 5.888 | 5.983 | 2,506,886 | -0.01(-0.17%) |
Jun 06, 2022 | 6.043 | 6.073 | 5.983 | 5.993 | 2,212,583 | -0.02(-0.33%) |
Jun 03, 2022 | 6.082 | 6.117 | 6.013 | 6.013 | 1,965,159 | -0.13(-2.11%) |
Jun 02, 2022 | 6.063 | 6.152 | 6.033 | 6.142 | 2,355,937 | +0.14(+2.32%) |
Jun 01, 2022 | 6.023 | 6.112 | 5.923 | 6.003 | 4,528,852 | +0.05(+0.84%) |
May 31, 2022 | 6.063 | 6.132 | 5.933 | 5.953 | 11,191,299 | -0.12(-1.97%) |
May 27, 2022 | 6.013 | 6.092 | 6.013 | 6.073 | 1,789,822 | +0.16(+2.69%) |
May 26, 2022 | 5.804 | 5.933 | 5.774 | 5.913 | 1,906,104 | +0.17(+2.95%) |
May 25, 2022 | 5.654 | 5.764 | 5.654 | 5.744 | 3,557,282 | -0.12(-2.04%) |
May 24, 2022 | 5.903 | 5.913 | 5.795 | 5.863 | 3,285,148 | -0.15(-2.48%) |
May 23, 2022 | 5.983 | 6.033 | 5.908 | 6.013 | 3,544,832 | +0.10(+1.68%) |
May 20, 2022 | 5.913 | 5.913 | 5.804 | 5.913 | 1,989,795 | +0.03(+0.51%) |
May 19, 2022 | 5.794 | 5.923 | 5.754 | 5.883 | 4,147,459 | -0.10(-1.66%) |
May 18, 2022 | 6.142 | 6.192 | 5.973 | 5.983 | 2,657,439 | -0.27(-4.30%) |
May 17, 2022 | 6.222 | 6.279 | 6.177 | 6.252 | 2,184,128 | +0.24(+3.97%) |
May 16, 2022 | 6.053 | 6.073 | 5.983 | 6.013 | 3,680,220 | -0.11(-1.79%) |
May 13, 2022 | 6.053 | 6.162 | 6.053 | 6.122 | 4,346,513 | -0.07(-1.13%) |
May 12, 2022 | 6.013 | 6.202 | 5.993 | 6.192 | 3,858,966 | +0.21(+3.49%) |
May 11, 2022 | 6.122 | 6.172 | 5.983 | 5.983 | 3,922,109 | -0.21(-3.38%) |
May 10, 2022 | 6.122 | 6.232 | 6.068 | 6.192 | 3,829,417 | +0.09(+1.47%) |
May 09, 2022 | 6.162 | 6.198 | 6.092 | 6.102 | 2,680,605 | -0.11(-1.76%) |
May 06, 2022 | 6.182 | 6.247 | 6.127 | 6.212 | 2,498,894 | -0.10(-1.58%) |
May 05, 2022 | 6.431 | 6.451 | 6.232 | 6.311 | 3,797,719 | -0.15(-2.31%) |
May 04, 2022 | 6.371 | 6.471 | 6.252 | 6.461 | 5,587,050 | +0.06(+0.93%) |
May 03, 2022 | 6.371 | 6.441 | 6.351 | 6.401 | 2,162,038 | +0.00(+0.00%) |
May 02, 2022 | 6.361 | 6.401 | 6.282 | 6.401 | 2,666,266 | -0.01(-0.16%) |
Apr 29, 2022 | 6.550 | 6.600 | 6.411 | 6.411 | 2,189,873 | -0.37(-5.43%) |
Apr 28, 2022 | 6.660 | 6.799 | 6.650 | 6.779 | 2,267,451 | +0.16(+2.41%) |
Apr 27, 2022 | 6.610 | 6.710 | 6.610 | 6.620 | 2,648,340 | -0.06(-0.89%) |
Apr 26, 2022 | 6.799 | 6.799 | 6.660 | 6.680 | 2,660,011 | -0.15(-2.19%) |
Apr 25, 2022 | 6.720 | 6.829 | 6.650 | 6.829 | 3,807,554 | +0.10(+1.48%) |
Apr 22, 2022 | 6.839 | 6.884 | 6.720 | 6.730 | 2,821,663 | -0.11(-1.60%) |
Apr 21, 2022 | 6.998 | 7.018 | 6.829 | 6.839 | 2,236,828 | -0.12(-1.72%) |
Apr 20, 2022 | 6.958 | 7.028 | 6.939 | 6.958 | 2,540,429 | +0.04(+0.58%) |
Apr 19, 2022 | 6.739 | 6.919 | 6.710 | 6.919 | 4,208,616 | +0.05(+0.72%) |
Apr 18, 2022 | 6.939 | 6.968 | 6.849 | 6.869 | 1,855,831 | -0.10(-1.43%) |
Apr 14, 2022 | 7.138 | 7.138 | 6.949 | 6.968 | 3,256,872 | -0.13(-1.82%) |
Apr 13, 2022 | 7.128 | 7.148 | 6.998 | 7.098 | 3,530,262 | -0.08(-1.11%) |
Apr 12, 2022 | 7.277 | 7.322 | 7.128 | 7.178 | 3,938,296 | -0.15(-2.04%) |
Apr 11, 2022 | 7.397 | 7.446 | 7.307 | 7.327 | 3,109,045 | -0.22(-2.90%) |
Apr 08, 2022 | 7.526 | 7.616 | 7.496 | 7.546 | 1,136,923 | +0.03(+0.40%) |
Apr 07, 2022 | 7.566 | 7.576 | 7.476 | 7.516 | 2,735,312 | -0.15(-1.95%) |
Apr 06, 2022 | 7.695 | 7.710 | 7.625 | 7.665 | 2,105,461 | -0.16(-2.04%) |
Apr 05, 2022 | 7.805 | 7.854 | 7.775 | 7.825 | 1,750,895 | -0.00(-0.06%) |
Apr 04, 2022 | 7.908 | 7.928 | 7.810 | 7.829 | 2,110,308 | +0.04(+0.51%) |
Apr 01, 2022 | 7.721 | 7.790 | 7.671 | 7.790 | 7,699,955 | +0.18(+2.33%) |
Mar 31, 2022 | 7.671 | 7.701 | 7.602 | 7.612 | 2,862,930 | -0.14(-1.78%) |
Mar 30, 2022 | 7.800 | 7.810 | 7.721 | 7.750 | 2,491,963 | -0.19(-2.36%) |
Mar 29, 2022 | 7.898 | 7.948 | 7.854 | 7.938 | 2,669,703 | +0.12(+1.52%) |
Mar 28, 2022 | 7.770 | 7.829 | 7.750 | 7.819 | 1,739,013 | +0.02(+0.25%) |
Mar 25, 2022 | 7.731 | 7.819 | 7.721 | 7.800 | 1,642,372 | -0.03(-0.38%) |
Mar 24, 2022 | 7.810 | 7.839 | 7.750 | 7.829 | 1,729,533 | +0.08(+1.02%) |
Mar 23, 2022 | 7.790 | 7.829 | 7.716 | 7.750 | 3,682,792 | -0.15(-1.88%) |
Mar 22, 2022 | 7.859 | 7.967 | 7.859 | 7.898 | 1,829,274 | +0.12(+1.52%) |
Mar 21, 2022 | 7.800 | 7.814 | 7.726 | 7.780 | 2,410,261 | -0.15(-1.87%) |
Mar 18, 2022 | 7.770 | 7.938 | 7.755 | 7.928 | 3,048,311 | +0.09(+1.13%) |
Mar 17, 2022 | 7.760 | 7.893 | 7.760 | 7.839 | 4,162,203 | -0.01(-0.13%) |
Mar 16, 2022 | 7.691 | 7.859 | 7.666 | 7.849 | 2,442,200 | +0.28(+3.65%) |
Mar 15, 2022 | 7.553 | 7.592 | 7.439 | 7.573 | 3,565,387 | -0.02(-0.26%) |
Mar 14, 2022 | 7.592 | 7.701 | 7.573 | 7.592 | 2,846,836 | +0.15(+1.99%) |
Mar 11, 2022 | 7.523 | 7.573 | 7.444 | 7.444 | 2,393,041 | -0.03(-0.40%) |
Mar 10, 2022 | 7.365 | 7.474 | 4,090,030 | -0.03(-0.39%) | ||
Mar 09, 2022 | 7.523 | 7.568 | 7.424 | 7.503 | 2,920,054 | +0.12(+1.60%) |
Mar 08, 2022 | 7.257 | 7.484 | 7.227 | 7.385 | 5,762,994 | +0.24(+3.31%) |
Mar 07, 2022 | 7.207 | 7.247 | 7.118 | 7.148 | 5,224,646 | -0.08(-1.09%) |
Mar 04, 2022 | 7.217 | 7.262 | 7.138 | 7.227 | 5,219,206 | +0.02(+0.27%) |
Mar 03, 2022 | 7.267 | 7.360 | 7.168 | 7.207 | 5,462,804 | -0.02(-0.27%) |
Mar 02, 2022 | 7.118 | 7.257 | 7.109 | 7.227 | 4,016,778 | +0.21(+2.95%) |
Mar 01, 2022 | 7.148 | 7.178 | 6.990 | 7.020 | 3,030,164 | -0.18(-2.47%) |
Feb 28, 2022 | 7.227 | 7.247 | 7.109 | 7.197 | 3,624,575 | -0.14(-1.88%) |
Feb 25, 2022 | 7.188 | 7.336 | 7.207 | 7.336 | 3,517,741 | +0.25(+3.48%) |
Feb 24, 2022 | 6.891 | 7.089 | 6.773 | 7.089 | 5,802,812 | -0.19(-2.58%) |
Feb 23, 2022 | 7.444 | 7.464 | 7.276 | 7.276 | 9,832,011 | -0.13(-1.73%) |
Feb 22, 2022 | 7.296 | 7.474 | 7.286 | 7.405 | 4,716,001 | +0.17(+2.32%) |
Feb 18, 2022 | 7.237 | 0 | -0.03(-0.41%) | |||
Feb 17, 2022 | 7.326 | 7.350 | 7.267 | 7.267 | 1,656,188 | -0.09(-1.21%) |
Feb 16, 2022 | 7.326 | 7.385 | 7.276 | 7.355 | 1,889,580 | -0.02(-0.27%) |
Feb 15, 2022 | 7.345 | 7.385 | 7.311 | 7.375 | 2,145,647 | +0.31(+4.33%) |
Feb 14, 2022 | 7.099 | 7.118 | 7.010 | 7.069 | 2,726,968 | -0.12(-1.65%) |
Feb 11, 2022 | 7.316 | 7.380 | 7.158 | 7.188 | 1,667,678 | -0.21(-2.80%) |
Feb 10, 2022 | 7.424 | 7.528 | 7.365 | 7.395 | 2,278,574 | -0.16(-2.09%) |
Feb 09, 2022 | 7.523 | 7.573 | 7.484 | 7.553 | 2,572,511 | +0.11(+1.46%) |
Feb 08, 2022 | 7.306 | 7.444 | 7.247 | 7.444 | 3,558,865 | +0.10(+1.34%) |
Feb 07, 2022 | 7.385 | 7.405 | 7.306 | 7.345 | 3,723,435 | -0.16(-2.11%) |
Feb 04, 2022 | 7.464 | 7.543 | 7.425 | 7.503 | 2,550,679 | +0.05(+0.66%) |
Feb 03, 2022 | 7.553 | 7.454 | 7.454 | 2,869,299 | -0.28(-3.58%) | |
Feb 02, 2022 | 7.701 | 7.755 | 7.671 | 7.731 | 4,201,116 | +0.11(+1.42%) |
Feb 01, 2022 | 7.553 | 7.622 | 7.518 | 7.622 | 2,415,057 | +0.03(+0.39%) |
Jan 31, 2022 | 7.444 | 7.607 | 7.592 | 3,209,219 | +0.28(+3.78%) | |
Jan 28, 2022 | 7.128 | 7.316 | 7.089 | 7.316 | 5,379,468 | +0.33(+4.66%) |
Jan 27, 2022 | 7.158 | 7.158 | 6.980 | 6.990 | 3,370,160 | -0.23(-3.15%) |
Jan 26, 2022 | 7.355 | 7.415 | 7.133 | 7.217 | 4,904,367 | -0.09(-1.22%) |
Jan 25, 2022 | 7.424 | 7.484 | 7.286 | 7.306 | 4,828,575 | -0.22(-2.89%) |
Jan 24, 2022 | 7.454 | 7.528 | 7.267 | 7.523 | 5,294,589 | -0.24(-3.05%) |
Jan 21, 2022 | 7.849 | 7.918 | 7.750 | 7.760 | 5,296,476 | -0.21(-2.68%) |
Jan 20, 2022 | 8.132 | 8.181 | 7.944 | 7.974 | 4,076,844 | -0.15(-1.82%) |
Jan 19, 2022 | 8.171 | 8.201 | 8.082 | 8.122 | 5,360,445 | -0.14(-1.67%) |
Jan 18, 2022 | 8.309 | 8.329 | 8.240 | 8.260 | 4,551,671 | -0.20(-2.33%) |
Jan 14, 2022 | 8.457 | 0 | -0.05(-0.58%) | |||
Jan 13, 2022 | 8.546 | 8.753 | 8.472 | 8.506 | 5,598,136 | -0.07(-0.80%) |
Jan 12, 2022 | 8.674 | 8.802 | 8.437 | 8.575 | 8,268,848 | -0.80(-8.52%) |
Jan 11, 2022 | 9.255 | 9.388 | 9.221 | 9.374 | 2,231,776 | +0.14(+1.49%) |
Jan 10, 2022 | 9.177 | 9.255 | 9.127 | 9.236 | 2,038,892 | -0.24(-2.50%) |
Jan 07, 2022 | 9.492 | 9.526 | 9.413 | 9.472 | 2,321,164 | +0.06(+0.63%) |
Jan 06, 2022 | 9.374 | 9.522 | 9.352 | 9.413 | 2,299,169 | +0.04(+0.42%) |
Jan 05, 2022 | 9.571 | 9.620 | 9.374 | 9.374 | 1,773,780 | -0.26(-2.66%) |
Jan 04, 2022 | 9.660 | 9.660 | 9.591 | 9.630 | 1,965,348 | +0.02(+0.21%) |