Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.600 | 5.600 | 5.515 | 5.530 | 23,740 | -0.02(-0.36%) |
Aug 30, 2022 | 5.950 | 5.950 | 5.516 | 5.550 | 23,495 | +0.05(+0.91%) |
Aug 29, 2022 | 5.510 | 5.600 | 5.490 | 5.500 | 59,828 | -0.07(-1.26%) |
Aug 26, 2022 | 5.650 | 5.650 | 5.510 | 5.570 | 84,073 | -0.09(-1.59%) |
Aug 25, 2022 | 5.850 | 5.870 | 5.660 | 5.660 | 23,717 | -0.19(-3.25%) |
Aug 24, 2022 | 5.610 | 5.860 | 5.570 | 5.850 | 110,392 | +0.29(+5.22%) |
Aug 23, 2022 | 5.510 | 5.720 | 5.510 | 5.560 | 42,732 | +0.04(+0.72%) |
Aug 22, 2022 | 5.610 | 5.660 | 5.520 | 5.520 | 54,399 | -0.23(-4.00%) |
Aug 19, 2022 | 5.790 | 5.830 | 5.750 | 5.750 | 49,473 | -0.15(-2.54%) |
Aug 18, 2022 | 5.950 | 6.081 | 5.900 | 5.900 | 36,811 | -0.09(-1.50%) |
Aug 17, 2022 | 6.010 | 6.110 | 5.940 | 5.990 | 88,906 | -0.17(-2.76%) |
Aug 16, 2022 | 6.220 | 6.290 | 6.110 | 6.160 | 29,591 | -0.14(-2.22%) |
Aug 15, 2022 | 6.540 | 6.583 | 6.250 | 6.300 | 38,899 | -0.33(-4.98%) |
Aug 12, 2022 | 6.600 | 6.660 | 6.490 | 6.630 | 20,332 | +0.06(+0.91%) |
Aug 11, 2022 | 6.340 | 6.590 | 6.340 | 6.570 | 18,370 | +0.24(+3.79%) |
Aug 10, 2022 | 6.330 | 6.330 | 6.250 | 6.330 | 21,835 | +0.13(+2.10%) |
Aug 09, 2022 | 6.280 | 6.310 | 6.100 | 6.200 | 295,527 | -0.15(-2.36%) |
Aug 08, 2022 | 6.450 | 6.625 | 6.350 | 6.350 | 60,465 | -0.27(-4.08%) |
Aug 05, 2022 | 6.510 | 6.720 | 6.300 | 6.620 | 50,236 | +0.10(+1.53%) |
Aug 04, 2022 | 6.600 | 6.715 | 6.330 | 6.520 | 43,358 | +0.06(+0.93%) |
Aug 03, 2022 | 6.450 | 6.560 | 6.300 | 6.460 | 100,642 | +0.11(+1.73%) |
Aug 02, 2022 | 6.290 | 6.460 | 6.120 | 6.350 | 41,217 | +0.09(+1.44%) |
Aug 01, 2022 | 6.100 | 6.280 | 6.090 | 6.260 | 88,418 | +0.09(+1.46%) |
Jul 29, 2022 | 6.150 | 6.260 | 6.150 | 6.170 | 60,375 | -0.01(-0.16%) |
Jul 28, 2022 | 6.150 | 6.200 | 6.080 | 6.180 | 65,735 | +0.03(+0.49%) |
Jul 27, 2022 | 6.040 | 6.175 | 5.970 | 6.150 | 42,110 | +0.11(+1.82%) |
Jul 26, 2022 | 6.150 | 6.200 | 5.960 | 6.040 | 49,336 | -0.16(-2.58%) |
Jul 25, 2022 | 6.190 | 6.300 | 6.160 | 6.200 | 86,503 | -0.01(-0.16%) |
Jul 22, 2022 | 6.340 | 6.340 | 6.150 | 6.210 | 15,958 | -0.08(-1.27%) |
Jul 21, 2022 | 6.190 | 6.320 | 6.170 | 6.290 | 32,296 | +0.04(+0.64%) |
Jul 20, 2022 | 6.170 | 6.290 | 6.150 | 6.250 | 62,001 | +0.03(+0.48%) |
Jul 19, 2022 | 6.110 | 6.260 | 6.110 | 6.220 | 32,774 | +0.15(+2.47%) |
Jul 18, 2022 | 6.060 | 6.200 | 6.050 | 6.070 | 56,937 | +0.04(+0.66%) |
Jul 15, 2022 | 5.930 | 6.180 | 5.830 | 6.030 | 46,340 | +0.20(+3.43%) |
Jul 14, 2022 | 5.870 | 5.990 | 5.810 | 5.830 | 49,935 | -0.14(-2.35%) |
Jul 13, 2022 | 5.870 | 6.040 | 5.870 | 5.970 | 44,654 | +0.01(+0.17%) |
Jul 12, 2022 | 5.750 | 6.010 | 5.750 | 5.960 | 80,977 | +0.15(+2.58%) |
Jul 11, 2022 | 5.880 | 5.880 | 5.760 | 5.810 | 51,110 | -0.13(-2.19%) |
Jul 08, 2022 | 5.930 | 6.020 | 5.920 | 5.940 | 40,563 | -0.05(-0.83%) |
Jul 07, 2022 | 5.770 | 6.045 | 5.770 | 5.990 | 72,711 | +0.27(+4.72%) |
Jul 06, 2022 | 5.780 | 5.780 | 5.680 | 5.720 | 46,219 | -0.07(-1.21%) |
Jul 05, 2022 | 6.070 | 6.070 | 5.780 | 5.790 | 95,460 | -0.40(-6.46%) |
Jul 01, 2022 | 5.940 | 6.190 | 5.940 | 6.190 | 75,194 | +0.25(+4.21%) |
Jun 30, 2022 | 5.910 | 6.000 | 5.850 | 5.940 | 197,649 | -0.04(-0.67%) |
Jun 29, 2022 | 6.340 | 6.400 | 5.970 | 5.980 | 137,094 | -0.32(-5.08%) |
Jun 28, 2022 | 6.360 | 6.470 | 6.290 | 6.300 | 102,907 | +0.01(+0.16%) |
Jun 27, 2022 | 6.360 | 6.540 | 6.180 | 6.290 | 143,994 | -0.02(-0.32%) |
Jun 24, 2022 | 6.120 | 6.490 | 5.970 | 6.310 | 2,526,378 | +0.27(+4.47%) |
Jun 23, 2022 | 6.120 | 6.170 | 5.880 | 6.040 | 203,983 | -0.05(-0.82%) |
Jun 22, 2022 | 5.990 | 6.285 | 5.990 | 6.090 | 124,686 | +0.08(+1.33%) |
Jun 21, 2022 | 6.010 | 6.120 | 5.940 | 6.010 | 155,475 | +0.00(+0.00%) |
Jun 17, 2022 | 6.050 | 6.110 | 5.890 | 6.010 | 155,010 | -0.02(-0.33%) |
Jun 16, 2022 | 6.300 | 6.340 | 5.970 | 6.030 | 191,622 | -0.33(-5.19%) |
Jun 15, 2022 | 6.380 | 6.480 | 6.270 | 6.360 | 178,640 | +0.08(+1.27%) |
Jun 14, 2022 | 6.430 | 6.430 | 6.210 | 6.280 | 154,604 | -0.08(-1.26%) |
Jun 13, 2022 | 6.440 | 6.490 | 6.270 | 6.360 | 121,431 | -0.27(-4.07%) |
Jun 10, 2022 | 6.560 | 6.710 | 6.480 | 6.630 | 203,319 | -0.06(-0.90%) |
Jun 09, 2022 | 6.310 | 6.830 | 6.180 | 6.690 | 173,919 | +0.31(+4.86%) |
Jun 08, 2022 | 6.200 | 6.550 | 6.181 | 6.380 | 78,047 | +0.11(+1.75%) |
Jun 07, 2022 | 5.690 | 6.370 | 5.690 | 6.270 | 140,240 | +0.55(+9.62%) |
Jun 06, 2022 | 5.700 | 5.900 | 5.690 | 5.720 | 119,819 | +0.02(+0.35%) |
Jun 03, 2022 | 5.840 | 5.920 | 5.685 | 5.700 | 136,885 | -0.22(-3.72%) |
Jun 02, 2022 | 5.680 | 6.030 | 5.680 | 5.920 | 93,500 | +0.21(+3.68%) |
Jun 01, 2022 | 5.880 | 5.890 | 5.680 | 5.710 | 102,437 | -0.08(-1.38%) |
May 31, 2022 | 5.840 | 5.910 | 5.722 | 5.790 | 67,114 | -0.09(-1.53%) |
May 27, 2022 | 5.800 | 6.010 | 5.800 | 5.880 | 117,730 | +0.08(+1.38%) |
May 26, 2022 | 5.410 | 5.820 | 5.415 | 5.800 | 71,071 | +0.34(+6.23%) |
May 25, 2022 | 5.410 | 5.580 | 5.380 | 5.460 | 43,947 | +0.04(+0.74%) |
May 24, 2022 | 5.380 | 5.500 | 5.280 | 5.420 | 46,302 | -0.01(-0.18%) |
May 23, 2022 | 5.370 | 5.550 | 5.350 | 5.430 | 48,391 | +0.09(+1.69%) |
May 20, 2022 | 5.460 | 5.470 | 5.260 | 5.340 | 77,947 | -0.05(-0.93%) |
May 19, 2022 | 5.330 | 5.525 | 5.330 | 5.390 | 89,236 | -0.01(-0.19%) |
May 18, 2022 | 5.440 | 5.640 | 5.390 | 5.400 | 61,903 | -0.17(-3.05%) |
May 17, 2022 | 5.440 | 5.590 | 5.430 | 5.570 | 77,524 | +0.19(+3.53%) |
May 16, 2022 | 5.340 | 5.490 | 5.340 | 5.380 | 68,318 | -0.02(-0.37%) |
May 13, 2022 | 5.270 | 5.420 | 5.220 | 5.400 | 71,869 | +0.15(+2.86%) |
May 12, 2022 | 5.330 | 5.470 | 5.060 | 5.250 | 134,909 | -0.08(-1.50%) |
May 11, 2022 | 5.420 | 5.570 | 5.300 | 5.330 | 122,403 | -0.13(-2.38%) |
May 10, 2022 | 5.420 | 5.580 | 5.330 | 5.460 | 147,594 | +0.07(+1.30%) |
May 09, 2022 | 5.500 | 5.545 | 5.340 | 5.390 | 246,774 | -0.18(-3.23%) |
May 06, 2022 | 5.700 | 5.811 | 5.540 | 5.570 | 146,594 | -0.20(-3.47%) |
May 05, 2022 | 5.890 | 5.970 | 5.670 | 5.770 | 112,815 | -0.22(-3.67%) |
May 04, 2022 | 5.810 | 6.060 | 5.787 | 5.990 | 125,140 | +0.09(+1.53%) |
May 03, 2022 | 5.780 | 5.960 | 5.750 | 5.900 | 79,471 | +0.14(+2.43%) |
May 02, 2022 | 5.660 | 5.850 | 5.660 | 5.760 | 199,445 | +0.07(+1.23%) |
Apr 29, 2022 | 5.800 | 5.858 | 5.660 | 5.690 | 87,357 | -0.10(-1.73%) |
Apr 28, 2022 | 5.760 | 5.890 | 5.580 | 5.790 | 47,420 | +0.04(+0.70%) |
Apr 27, 2022 | 5.800 | 5.830 | 5.670 | 5.750 | 64,109 | -0.05(-0.86%) |
Apr 26, 2022 | 5.870 | 5.930 | 5.780 | 5.800 | 93,989 | -0.10(-1.69%) |
Apr 25, 2022 | 6.060 | 6.060 | 5.880 | 5.900 | 91,120 | -0.21(-3.44%) |
Apr 22, 2022 | 5.960 | 6.160 | 5.950 | 6.110 | 67,856 | +0.11(+1.83%) |
Apr 21, 2022 | 6.150 | 6.320 | 5.930 | 6.000 | 76,291 | -0.11(-1.80%) |
Apr 20, 2022 | 6.110 | 6.250 | 6.080 | 6.110 | 63,035 | +0.09(+1.50%) |
Apr 19, 2022 | 6.070 | 6.100 | 5.970 | 6.020 | 75,227 | +0.01(+0.17%) |
Apr 18, 2022 | 6.030 | 6.060 | 5.940 | 6.010 | 114,614 | -0.05(-0.83%) |
Apr 14, 2022 | 6.070 | 6.130 | 6.040 | 6.060 | 53,587 | +0.03(+0.50%) |
Apr 13, 2022 | 6.120 | 6.170 | 6.020 | 6.030 | 47,190 | -0.03(-0.50%) |
Apr 12, 2022 | 6.140 | 6.185 | 6.020 | 6.060 | 58,345 | -0.01(-0.16%) |
Apr 11, 2022 | 6.060 | 6.100 | 5.880 | 6.070 | 56,101 | -0.04(-0.65%) |
Apr 08, 2022 | 6.110 | 6.350 | 6.080 | 6.110 | 76,202 | +0.02(+0.33%) |
Apr 07, 2022 | 6.100 | 6.140 | 5.890 | 6.090 | 75,042 | -0.06(-0.98%) |
Apr 06, 2022 | 6.030 | 6.270 | 5.945 | 6.150 | 123,267 | +0.04(+0.65%) |
Apr 05, 2022 | 6.330 | 6.450 | 6.080 | 6.110 | 68,397 | -0.25(-3.93%) |
Apr 04, 2022 | 6.630 | 6.670 | 6.230 | 6.360 | 85,966 | -0.30(-4.50%) |
Apr 01, 2022 | 6.610 | 6.710 | 6.500 | 6.660 | 104,916 | +0.05(+0.76%) |
Mar 31, 2022 | 6.370 | 6.710 | 6.370 | 6.610 | 84,716 | +0.19(+2.96%) |
Mar 30, 2022 | 6.560 | 6.600 | 6.365 | 6.420 | 88,688 | -0.09(-1.38%) |
Mar 29, 2022 | 6.270 | 6.650 | 6.260 | 6.510 | 76,625 | +0.29(+4.66%) |
Mar 28, 2022 | 6.140 | 6.230 | 5.970 | 6.220 | 73,649 | +0.09(+1.47%) |
Mar 25, 2022 | 6.370 | 6.370 | 6.100 | 6.130 | 65,859 | -0.19(-3.01%) |
Mar 24, 2022 | 6.410 | 6.520 | 6.170 | 6.320 | 125,212 | -0.04(-0.63%) |
Mar 23, 2022 | 6.400 | 6.400 | 6.150 | 6.360 | 118,692 | -0.12(-1.85%) |
Mar 22, 2022 | 6.640 | 6.760 | 6.450 | 6.480 | 122,150 | -0.15(-2.26%) |
Mar 21, 2022 | 6.960 | 7.010 | 6.540 | 6.630 | 69,309 | -0.38(-5.42%) |
Mar 18, 2022 | 6.870 | 7.020 | 6.780 | 7.010 | 199,101 | +0.16(+2.34%) |
Mar 17, 2022 | 6.690 | 6.950 | 6.615 | 6.850 | 161,898 | +0.06(+0.88%) |
Mar 16, 2022 | 6.590 | 6.820 | 6.511 | 6.790 | 66,408 | +0.25(+3.82%) |
Mar 15, 2022 | 6.470 | 6.640 | 6.450 | 6.540 | 43,754 | +0.05(+0.77%) |
Mar 14, 2022 | 6.590 | 6.600 | 6.290 | 6.490 | 73,813 | -0.06(-0.92%) |
Mar 11, 2022 | 6.370 | 6.684 | 6.370 | 6.550 | 103,284 | +0.23(+3.64%) |
Mar 10, 2022 | 6.280 | 6.340 | 6.030 | 6.320 | 145,804 | -0.15(-2.32%) |
Mar 09, 2022 | 6.340 | 6.590 | 6.340 | 6.470 | 64,491 | +0.14(+2.21%) |
Mar 08, 2022 | 6.330 | 6.550 | 6.285 | 6.330 | 196,421 | +0.05(+0.80%) |
Mar 07, 2022 | 6.420 | 6.420 | 6.260 | 6.280 | 64,642 | -0.11(-1.72%) |
Mar 04, 2022 | 6.720 | 6.740 | 6.270 | 6.390 | 75,104 | -0.44(-6.44%) |
Mar 03, 2022 | 6.940 | 6.980 | 6.780 | 6.830 | 42,244 | -0.04(-0.58%) |
Mar 02, 2022 | 6.630 | 7.010 | 6.630 | 6.870 | 55,885 | +0.35(+5.37%) |
Mar 01, 2022 | 6.670 | 6.729 | 6.460 | 6.520 | 109,298 | -0.15(-2.25%) |
Feb 28, 2022 | 6.700 | 6.810 | 6.655 | 6.670 | 44,222 | -0.08(-1.19%) |
Feb 25, 2022 | 6.600 | 6.770 | 6.580 | 6.750 | 38,414 | +0.14(+2.12%) |
Feb 24, 2022 | 6.550 | 6.650 | 6.370 | 6.610 | 48,404 | -0.02(-0.30%) |
Feb 23, 2022 | 6.720 | 6.742 | 6.620 | 6.630 | 46,399 | -0.05(-0.75%) |
Feb 22, 2022 | 6.730 | 6.780 | 6.570 | 6.680 | 73,490 | +0.01(+0.15%) |
Feb 18, 2022 | 6.670 | 0 | -0.41(-5.79%) | |||
Feb 17, 2022 | 7.180 | 7.180 | 6.980 | 7.080 | 62,238 | -0.01(-0.14%) |
Feb 16, 2022 | 6.780 | 7.120 | 6.780 | 7.090 | 90,503 | +0.26(+3.81%) |
Feb 15, 2022 | 6.700 | 6.850 | 6.700 | 6.830 | 28,869 | +0.18(+2.71%) |
Feb 14, 2022 | 6.620 | 6.730 | 6.600 | 6.650 | 21,209 | +0.02(+0.30%) |
Feb 11, 2022 | 6.700 | 6.770 | 6.580 | 6.630 | 73,551 | -0.01(-0.15%) |
Feb 10, 2022 | 6.620 | 6.780 | 6.590 | 6.640 | 56,338 | -0.05(-0.75%) |
Feb 09, 2022 | 6.740 | 6.770 | 6.615 | 6.690 | 61,002 | +0.02(+0.30%) |
Feb 08, 2022 | 6.600 | 6.760 | 6.593 | 6.670 | 30,193 | +0.05(+0.76%) |
Feb 07, 2022 | 6.590 | 6.724 | 6.590 | 6.620 | 45,550 | -0.02(-0.30%) |
Feb 04, 2022 | 6.620 | 6.740 | 6.500 | 6.640 | 62,833 | -0.01(-0.15%) |
Feb 03, 2022 | 6.680 | 6.560 | 6.650 | 55,864 | -0.06(-0.89%) | |
Feb 02, 2022 | 6.680 | 6.765 | 6.520 | 6.710 | 57,154 | -0.03(-0.45%) |
Feb 01, 2022 | 6.790 | 6.875 | 6.640 | 6.740 | 74,787 | +0.02(+0.30%) |
Jan 31, 2022 | 6.770 | 6.830 | 6.600 | 6.720 | 90,325 | -0.09(-1.32%) |
Jan 28, 2022 | 6.820 | 6.820 | 6.620 | 6.810 | 86,349 | +0.07(+1.04%) |
Jan 27, 2022 | 7.050 | 7.100 | 6.700 | 6.740 | 71,425 | -0.19(-2.74%) |
Jan 26, 2022 | 7.130 | 7.270 | 6.835 | 6.930 | 77,574 | -0.09(-1.28%) |
Jan 25, 2022 | 7.190 | 7.190 | 6.880 | 7.020 | 86,619 | -0.21(-2.90%) |
Jan 24, 2022 | 6.950 | 7.240 | 6.950 | 7.230 | 130,994 | +0.21(+2.99%) |
Jan 21, 2022 | 6.990 | 7.390 | 6.945 | 7.020 | 182,822 | +0.01(+0.14%) |
Jan 20, 2022 | 6.970 | 7.160 | 6.910 | 7.010 | 153,999 | +0.07(+1.01%) |
Jan 19, 2022 | 6.890 | 7.050 | 6.790 | 6.940 | 81,750 | +0.05(+0.73%) |
Jan 18, 2022 | 7.170 | 7.170 | 6.850 | 6.890 | 57,564 | -0.28(-3.91%) |
Jan 14, 2022 | 7.170 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 7.380 | 7.425 | 7.130 | 7.170 | 28,676 | -0.12(-1.65%) |
Jan 12, 2022 | 7.540 | 7.540 | 7.270 | 7.290 | 79,395 | -0.16(-2.15%) |
Jan 11, 2022 | 7.420 | 7.480 | 7.185 | 7.450 | 62,964 | +0.09(+1.22%) |
Jan 10, 2022 | 7.530 | 7.550 | 7.270 | 7.360 | 57,318 | -0.24(-3.16%) |
Jan 07, 2022 | 7.920 | 7.975 | 7.580 | 7.600 | 107,859 | -0.31(-3.92%) |
Jan 06, 2022 | 7.770 | 8.020 | 7.610 | 7.910 | 127,608 | +0.21(+2.73%) |
Jan 05, 2022 | 7.800 | 7.900 | 7.660 | 7.700 | 83,211 | -0.07(-0.90%) |
Jan 04, 2022 | 7.540 | 7.840 | 7.540 | 7.770 | 58,630 | +0.22(+2.91%) |
Jan 03, 2022 | 7.410 | 7.590 | 7.340 | 7.550 | 96,838 | +0.12(+1.62%) |
Dec 31, 2021 | 7.590 | 7.660 | 7.420 | 7.430 | 36,305 | -0.18(-2.37%) |
Dec 30, 2021 | 7.600 | 7.740 | 7.560 | 7.610 | 64,156 | +0.00(+0.00%) |
Dec 29, 2021 | 7.450 | 7.790 | 7.450 | 7.610 | 185,547 | +0.11(+1.47%) |
Dec 28, 2021 | 7.410 | 7.600 | 7.290 | 7.500 | 90,783 | +0.08(+1.08%) |
Dec 27, 2021 | 7.450 | 7.470 | 7.310 | 7.420 | 46,678 | -0.04(-0.54%) |
Dec 23, 2021 | 7.330 | 7.540 | 7.250 | 7.460 | 92,354 | +0.21(+2.90%) |
Dec 22, 2021 | 7.280 | 7.430 | 7.220 | 7.250 | 66,057 | -0.02(-0.28%) |
Dec 21, 2021 | 7.220 | 7.460 | 7.220 | 7.270 | 55,335 | +0.08(+1.11%) |
Dec 20, 2021 | 7.490 | 7.490 | 7.050 | 7.190 | 62,814 | -0.44(-5.77%) |
Dec 17, 2021 | 7.530 | 7.660 | 7.300 | 7.630 | 182,306 | +0.05(+0.66%) |
Dec 16, 2021 | 7.730 | 7.930 | 7.560 | 7.580 | 63,480 | -0.08(-1.04%) |
Dec 15, 2021 | 7.560 | 7.760 | 7.430 | 7.660 | 92,752 | +0.12(+1.59%) |
Dec 14, 2021 | 7.580 | 7.740 | 7.500 | 7.540 | 72,027 | -0.06(-0.79%) |
Dec 13, 2021 | 7.800 | 7.890 | 7.600 | 7.600 | 64,917 | -0.27(-3.43%) |
Dec 10, 2021 | 7.940 | 7.980 | 7.775 | 7.870 | 48,516 | -0.08(-1.01%) |
Dec 09, 2021 | 8.250 | 8.250 | 7.940 | 7.950 | 57,062 | -0.22(-2.69%) |
Dec 08, 2021 | 8.200 | 8.270 | 8.100 | 8.170 | 45,183 | +0.02(+0.25%) |
Dec 07, 2021 | 8.340 | 8.400 | 8.140 | 8.150 | 58,085 | -0.03(-0.37%) |
Dec 06, 2021 | 8.110 | 8.330 | 7.980 | 8.180 | 88,699 | +0.18(+2.25%) |
Dec 03, 2021 | 7.960 | 8.060 | 7.845 | 8.000 | 81,340 | +0.01(+0.13%) |
Dec 02, 2021 | 7.840 | 8.050 | 7.830 | 7.990 | 64,325 | +0.18(+2.30%) |
Dec 01, 2021 | 8.180 | 8.180 | 7.785 | 7.810 | 108,776 | -0.16(-2.01%) |
Nov 30, 2021 | 7.980 | 8.050 | 7.850 | 7.970 | 77,924 | -0.09(-1.12%) |
Nov 29, 2021 | 8.300 | 8.300 | 8.045 | 8.060 | 57,862 | -0.09(-1.10%) |
Nov 26, 2021 | 8.320 | 8.320 | 8.060 | 8.150 | 67,456 | -0.43(-5.01%) |
Nov 24, 2021 | 8.760 | 8.761 | 8.530 | 8.580 | 61,177 | -0.27(-3.05%) |
Nov 23, 2021 | 8.930 | 8.950 | 8.660 | 8.850 | 75,469 | +0.00(+0.00%) |
Nov 22, 2021 | 8.890 | 9.120 | 8.810 | 8.850 | 73,501 | -0.02(-0.23%) |
Nov 19, 2021 | 8.900 | 8.990 | 8.840 | 8.870 | 72,644 | -0.11(-1.22%) |
Nov 18, 2021 | 9.000 | 9.010 | 8.910 | 8.980 | 82,517 | -0.02(-0.22%) |
Nov 17, 2021 | 9.160 | 9.166 | 8.920 | 9.000 | 136,127 | -0.23(-2.49%) |
Nov 16, 2021 | 9.110 | 9.275 | 9.060 | 9.230 | 87,508 | +0.08(+0.87%) |
Nov 15, 2021 | 9.130 | 9.270 | 9.080 | 9.150 | 63,820 | +0.00(+0.00%) |
Nov 12, 2021 | 9.010 | 9.320 | 9.000 | 9.150 | 75,315 | +0.10(+1.10%) |
Nov 11, 2021 | 9.030 | 9.180 | 8.960 | 9.050 | 71,241 | +0.01(+0.11%) |
Nov 10, 2021 | 9.080 | 9.040 | 67,437 | -0.10(-1.09%) | ||
Nov 09, 2021 | 9.240 | 9.288 | 9.090 | 9.140 | 55,994 | -0.13(-1.40%) |
Nov 08, 2021 | 9.480 | 9.480 | 9.195 | 9.270 | 117,488 | -0.18(-1.90%) |
Nov 05, 2021 | 9.350 | 9.920 | 9.350 | 9.450 | 111,651 | +0.07(+0.75%) |
Nov 04, 2021 | 9.530 | 9.690 | 9.300 | 9.380 | 109,970 | -0.18(-1.88%) |
Nov 03, 2021 | 10.98 | 10.98 | 9.480 | 9.560 | 308,678 | -1.52(-13.72%) |
Nov 02, 2021 | 10.95 | 11.29 | 10.47 | 11.08 | 197,308 | +0.39(+3.65%) |
Nov 01, 2021 | 9.960 | 10.91 | 9.820 | 10.69 | 224,900 | +0.87(+8.86%) |
Oct 29, 2021 | 9.610 | 9.887 | 9.580 | 9.820 | 83,656 | +0.40(+4.25%) |
Oct 28, 2021 | 9.240 | 9.480 | 9.186 | 9.420 | 52,718 | +0.21(+2.28%) |
Oct 27, 2021 | 9.340 | 9.445 | 9.190 | 9.210 | 45,994 | -0.17(-1.81%) |
Oct 26, 2021 | 9.480 | 9.380 | 52,026 | -0.15(-1.57%) | ||
Oct 25, 2021 | 9.610 | 9.720 | 9.390 | 9.530 | 86,896 | -0.07(-0.73%) |
Oct 22, 2021 | 9.520 | 9.680 | 9.430 | 9.600 | 45,135 | +0.12(+1.27%) |
Oct 21, 2021 | 9.420 | 9.690 | 9.360 | 9.480 | 29,091 | -0.01(-0.11%) |
Oct 20, 2021 | 9.320 | 9.570 | 9.320 | 9.490 | 19,241 | +0.08(+0.85%) |
Oct 19, 2021 | 9.640 | 9.660 | 9.310 | 9.410 | 43,888 | -0.15(-1.57%) |
Oct 18, 2021 | 9.510 | 9.740 | 9.420 | 9.560 | 45,861 | -0.09(-0.93%) |
Oct 15, 2021 | 9.980 | 9.980 | 9.630 | 9.650 | 45,804 | -0.08(-0.82%) |
Oct 14, 2021 | 9.700 | 9.770 | 9.550 | 9.730 | 21,651 | +0.13(+1.35%) |
Oct 13, 2021 | 9.540 | 9.610 | 9.350 | 9.600 | 53,838 | -0.01(-0.10%) |
Oct 12, 2021 | 9.860 | 9.860 | 9.470 | 9.610 | 63,425 | -0.25(-2.54%) |
Oct 11, 2021 | 9.680 | 10.09 | 9.540 | 9.860 | 73,383 | +0.13(+1.34%) |
Oct 08, 2021 | 9.600 | 9.810 | 9.600 | 9.730 | 29,426 | +0.12(+1.25%) |
Oct 07, 2021 | 9.770 | 10.04 | 9.450 | 9.610 | 75,114 | -0.08(-0.83%) |
Oct 06, 2021 | 9.710 | 9.770 | 9.456 | 9.690 | 138,796 | -0.16(-1.62%) |
Oct 05, 2021 | 9.780 | 10.01 | 9.670 | 9.850 | 44,960 | +0.08(+0.82%) |
Oct 04, 2021 | 10.33 | 10.33 | 9.610 | 9.770 | 73,420 | -0.55(-5.33%) |
Oct 01, 2021 | 10.21 | 10.36 | 10.07 | 10.32 | 63,980 | +0.16(+1.57%) |
Sep 30, 2021 | 10.30 | 10.36 | 10.10 | 10.16 | 81,317 | -0.05(-0.49%) |
Sep 29, 2021 | 9.820 | 10.24 | 9.670 | 10.21 | 65,556 | +0.33(+3.34%) |
Sep 28, 2021 | 10.09 | 10.17 | 9.710 | 9.880 | 60,131 | -0.17(-1.69%) |
Sep 27, 2021 | 9.890 | 10.20 | 9.770 | 10.05 | 88,936 | +0.29(+2.97%) |
Sep 24, 2021 | 9.260 | 9.900 | 9.260 | 9.760 | 144,809 | +0.57(+6.20%) |
Sep 23, 2021 | 9.100 | 9.240 | 9.050 | 9.190 | 74,903 | +0.14(+1.55%) |
Sep 22, 2021 | 9.170 | 9.251 | 9.030 | 9.050 | 48,436 | -0.06(-0.66%) |
Sep 21, 2021 | 9.370 | 9.420 | 9.050 | 9.110 | 51,522 | -0.19(-2.04%) |
Sep 20, 2021 | 9.000 | 9.320 | 8.985 | 9.300 | 96,589 | +0.14(+1.53%) |
Sep 17, 2021 | 9.530 | 9.600 | 9.110 | 9.160 | 190,916 | -0.36(-3.78%) |
Sep 16, 2021 | 9.560 | 9.650 | 9.310 | 9.520 | 41,331 | +0.03(+0.32%) |
Sep 15, 2021 | 9.400 | 9.580 | 9.320 | 9.490 | 53,918 | +0.06(+0.64%) |
Sep 14, 2021 | 9.980 | 9.990 | 9.300 | 9.430 | 67,331 | -0.46(-4.65%) |
Sep 13, 2021 | 9.380 | 9.930 | 9.350 | 9.890 | 78,917 | +0.73(+7.97%) |
Sep 10, 2021 | 9.620 | 9.620 | 9.000 | 9.160 | 124,629 | -0.32(-3.38%) |
Sep 09, 2021 | 9.500 | 9.630 | 9.370 | 9.480 | 68,245 | +0.05(+0.53%) |
Sep 08, 2021 | 9.570 | 9.650 | 9.300 | 9.430 | 60,352 | -0.08(-0.84%) |
Sep 07, 2021 | 9.850 | 10.14 | 9.420 | 9.510 | 106,748 | -0.26(-2.66%) |
Sep 03, 2021 | 10.14 | 10.23 | 9.750 | 9.770 | 34,099 | -0.41(-4.03%) |
Sep 02, 2021 | 10.55 | 10.61 | 10.10 | 10.18 | 55,069 | -0.38(-3.60%) |