Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.830 | 4.995 | 4.810 | 4.840 | 3,002,164 | +0.01(+0.21%) |
Sep 29, 2022 | 4.920 | 4.930 | 4.680 | 4.830 | 1,799,750 | -0.17(-3.40%) |
Sep 28, 2022 | 4.780 | 5.025 | 4.695 | 5.000 | 1,867,587 | +0.23(+4.82%) |
Sep 27, 2022 | 4.770 | 4.910 | 4.650 | 4.770 | 1,656,885 | +0.07(+1.49%) |
Sep 26, 2022 | 4.540 | 4.920 | 4.525 | 4.700 | 2,091,362 | +0.12(+2.62%) |
Sep 23, 2022 | 4.710 | 4.710 | 4.510 | 4.580 | 2,779,465 | -0.20(-4.18%) |
Sep 22, 2022 | 4.760 | 4.820 | 4.610 | 4.780 | 2,295,895 | +0.00(+0.00%) |
Sep 21, 2022 | 4.790 | 4.985 | 4.780 | 4.780 | 2,451,090 | -0.02(-0.42%) |
Sep 20, 2022 | 4.880 | 4.895 | 4.720 | 4.800 | 1,337,198 | -0.14(-2.83%) |
Sep 19, 2022 | 4.850 | 4.970 | 4.840 | 4.940 | 1,901,116 | +0.00(+0.00%) |
Sep 16, 2022 | 4.930 | 4.980 | 4.850 | 4.940 | 3,714,278 | -0.08(-1.59%) |
Sep 15, 2022 | 5.230 | 5.270 | 4.970 | 5.020 | 2,359,565 | -0.27(-5.10%) |
Sep 14, 2022 | 5.090 | 5.290 | 5.020 | 5.290 | 1,969,849 | +0.20(+3.93%) |
Sep 13, 2022 | 5.360 | 5.400 | 5.090 | 5.090 | 1,675,412 | -0.47(-8.45%) |
Sep 12, 2022 | 5.360 | 5.570 | 5.360 | 5.560 | 2,405,308 | +0.23(+4.32%) |
Sep 09, 2022 | 5.220 | 5.335 | 5.170 | 5.330 | 1,858,017 | +0.20(+3.90%) |
Sep 08, 2022 | 4.980 | 5.145 | 4.880 | 5.130 | 1,664,148 | +0.09(+1.79%) |
Sep 07, 2022 | 4.880 | 5.090 | 4.825 | 5.040 | 1,634,517 | +0.14(+2.86%) |
Sep 06, 2022 | 5.010 | 5.070 | 4.839 | 4.900 | 2,200,105 | -0.14(-2.78%) |
Sep 02, 2022 | 5.180 | 5.250 | 5.000 | 5.040 | 1,670,136 | -0.07(-1.37%) |
Sep 01, 2022 | 5.370 | 5.420 | 5.100 | 5.110 | 3,337,610 | -0.37(-6.75%) |
Aug 31, 2022 | 5.790 | 5.810 | 5.450 | 5.480 | 2,717,770 | -0.23(-4.03%) |
Aug 30, 2022 | 5.760 | 5.835 | 5.660 | 5.710 | 3,030,917 | +0.03(+0.53%) |
Aug 29, 2022 | 5.710 | 5.805 | 5.665 | 5.680 | 4,555,597 | -0.10(-1.73%) |
Aug 26, 2022 | 5.960 | 6.000 | 5.770 | 5.780 | 2,021,207 | -0.18(-3.02%) |
Aug 25, 2022 | 5.590 | 5.970 | 5.590 | 5.960 | 4,177,359 | +0.38(+6.81%) |
Aug 24, 2022 | 5.450 | 5.605 | 5.435 | 5.580 | 1,273,062 | +0.12(+2.20%) |
Aug 23, 2022 | 5.510 | 5.690 | 5.435 | 5.460 | 958,350 | -0.06(-1.09%) |
Aug 22, 2022 | 5.500 | 5.720 | 5.440 | 5.520 | 1,839,028 | -0.07(-1.25%) |
Aug 19, 2022 | 5.610 | 5.690 | 5.490 | 5.590 | 2,111,980 | -0.16(-2.78%) |
Aug 18, 2022 | 5.650 | 5.770 | 5.650 | 5.750 | 2,588,623 | +0.13(+2.31%) |
Aug 17, 2022 | 5.700 | 5.710 | 5.485 | 5.620 | 1,388,441 | -0.17(-2.94%) |
Aug 16, 2022 | 5.520 | 5.800 | 5.520 | 5.790 | 1,885,786 | +0.16(+2.84%) |
Aug 15, 2022 | 5.580 | 5.740 | 5.510 | 5.630 | 6,046,571 | +0.00(+0.00%) |
Aug 12, 2022 | 5.390 | 5.650 | 5.370 | 5.630 | 2,455,795 | +0.28(+5.23%) |
Aug 11, 2022 | 5.470 | 5.550 | 5.300 | 5.350 | 3,208,392 | -0.07(-1.29%) |
Aug 10, 2022 | 5.250 | 5.430 | 5.210 | 5.420 | 5,936,843 | +0.25(+4.84%) |
Aug 09, 2022 | 5.080 | 5.190 | 5.000 | 5.170 | 5,118,707 | +0.16(+3.19%) |
Aug 08, 2022 | 5.040 | 5.350 | 4.960 | 5.010 | 4,631,338 | -0.03(-0.60%) |
Aug 05, 2022 | 5.030 | 5.140 | 4.960 | 5.040 | 8,183,200 | -0.05(-1.08%) |
Aug 04, 2022 | 5.130 | 5.280 | 4.930 | 5.095 | 27,612,392 | -0.04(-0.68%) |
Aug 03, 2022 | 5.600 | 5.655 | 4.975 | 5.130 | 24,379,404 | -1.35(-20.83%) |
Aug 02, 2022 | 6.330 | 6.580 | 6.280 | 6.480 | 1,296,280 | +0.12(+1.89%) |
Aug 01, 2022 | 6.440 | 6.520 | 6.295 | 6.360 | 1,653,804 | -0.19(-2.90%) |
Jul 29, 2022 | 6.380 | 6.585 | 5.840 | 6.550 | 3,411,245 | +0.24(+3.80%) |
Jul 28, 2022 | 6.310 | 6.455 | 6.200 | 6.310 | 2,160,876 | +0.05(+0.80%) |
Jul 27, 2022 | 6.190 | 6.270 | 6.150 | 6.260 | 1,452,477 | +0.16(+2.62%) |
Jul 26, 2022 | 6.170 | 6.220 | 6.040 | 6.100 | 880,444 | -0.10(-1.61%) |
Jul 25, 2022 | 6.180 | 6.220 | 6.020 | 6.200 | 1,139,746 | +0.01(+0.16%) |
Jul 22, 2022 | 6.350 | 6.352 | 6.100 | 6.190 | 1,293,115 | -0.14(-2.21%) |
Jul 21, 2022 | 6.150 | 6.330 | 6.115 | 6.330 | 1,299,478 | +0.18(+2.93%) |
Jul 20, 2022 | 6.000 | 6.200 | 5.930 | 6.150 | 1,320,726 | +0.15(+2.50%) |
Jul 19, 2022 | 5.740 | 6.020 | 5.705 | 6.000 | 1,743,457 | +0.32(+5.63%) |
Jul 18, 2022 | 5.890 | 5.905 | 5.640 | 5.680 | 1,380,248 | -0.16(-2.74%) |
Jul 15, 2022 | 5.810 | 5.880 | 5.615 | 5.840 | 1,142,026 | +0.13(+2.28%) |
Jul 14, 2022 | 5.460 | 5.730 | 5.459 | 5.710 | 932,601 | +0.14(+2.51%) |
Jul 13, 2022 | 5.560 | 5.600 | 5.460 | 5.570 | 1,046,727 | -0.09(-1.59%) |
Jul 12, 2022 | 5.610 | 5.700 | 5.565 | 5.660 | 1,036,096 | +0.03(+0.53%) |
Jul 11, 2022 | 5.710 | 5.810 | 5.580 | 5.630 | 829,038 | -0.14(-2.43%) |
Jul 08, 2022 | 5.780 | 5.835 | 5.710 | 5.770 | 1,183,740 | -0.01(-0.17%) |
Jul 07, 2022 | 5.510 | 5.780 | 5.470 | 5.780 | 1,097,513 | +0.32(+5.86%) |
Jul 06, 2022 | 5.260 | 5.610 | 5.235 | 5.460 | 2,348,036 | -0.04(-0.73%) |
Jul 05, 2022 | 5.320 | 5.510 | 5.200 | 5.500 | 1,255,110 | +0.07(+1.29%) |
Jul 01, 2022 | 5.340 | 5.440 | 5.300 | 5.430 | 1,620,932 | +0.07(+1.31%) |
Jun 30, 2022 | 5.270 | 5.410 | 5.210 | 5.360 | 1,248,075 | -0.04(-0.74%) |
Jun 29, 2022 | 5.420 | 5.470 | 5.260 | 5.400 | 1,273,373 | -0.07(-1.28%) |
Jun 28, 2022 | 5.520 | 5.650 | 5.460 | 5.470 | 4,580,613 | +0.00(+0.00%) |
Jun 27, 2022 | 5.360 | 5.530 | 5.330 | 5.470 | 1,822,330 | +0.17(+3.21%) |
Jun 24, 2022 | 5.360 | 5.500 | 5.290 | 5.300 | 3,686,510 | +0.00(+0.00%) |
Jun 23, 2022 | 5.110 | 5.300 | 5.040 | 5.300 | 1,376,102 | +0.23(+4.54%) |
Jun 22, 2022 | 4.960 | 5.170 | 4.940 | 5.070 | 2,033,813 | +0.03(+0.60%) |
Jun 21, 2022 | 4.910 | 5.095 | 4.910 | 5.040 | 1,310,450 | +0.18(+3.70%) |
Jun 17, 2022 | 4.760 | 4.995 | 4.750 | 4.860 | 3,646,893 | +0.14(+2.97%) |
Jun 16, 2022 | 4.880 | 4.930 | 4.670 | 4.720 | 3,301,149 | -0.28(-5.60%) |
Jun 15, 2022 | 4.900 | 5.100 | 4.850 | 5.000 | 2,152,524 | +0.11(+2.25%) |
Jun 14, 2022 | 5.000 | 5.000 | 4.800 | 4.890 | 1,779,326 | -0.01(-0.20%) |
Jun 13, 2022 | 5.020 | 5.180 | 4.870 | 4.900 | 1,943,348 | -0.32(-6.13%) |
Jun 10, 2022 | 5.430 | 5.505 | 5.195 | 5.220 | 2,460,997 | -0.32(-5.78%) |
Jun 09, 2022 | 5.690 | 5.770 | 5.530 | 5.540 | 1,166,405 | -0.20(-3.48%) |
Jun 08, 2022 | 5.690 | 5.790 | 5.520 | 5.740 | 1,234,202 | +0.03(+0.53%) |
Jun 07, 2022 | 5.640 | 5.780 | 5.580 | 5.710 | 881,366 | +0.02(+0.35%) |
Jun 06, 2022 | 5.730 | 5.920 | 5.630 | 5.690 | 1,442,376 | -0.04(-0.70%) |
Jun 03, 2022 | 5.920 | 5.920 | 5.670 | 5.730 | 1,190,914 | -0.24(-4.02%) |
Jun 02, 2022 | 5.600 | 6.010 | 5.590 | 5.970 | 2,028,340 | +0.31(+5.48%) |
Jun 01, 2022 | 5.750 | 5.810 | 5.570 | 5.660 | 1,532,987 | -0.07(-1.22%) |
May 31, 2022 | 5.790 | 5.825 | 5.670 | 5.730 | 2,105,010 | -0.11(-1.88%) |
May 27, 2022 | 5.670 | 5.860 | 5.620 | 5.840 | 3,361,377 | +0.24(+4.29%) |
May 26, 2022 | 5.350 | 5.650 | 5.350 | 5.600 | 1,998,625 | +0.23(+4.28%) |
May 25, 2022 | 5.290 | 5.390 | 5.240 | 5.370 | 1,863,051 | +0.06(+1.13%) |
May 24, 2022 | 5.510 | 5.560 | 5.275 | 5.310 | 1,668,018 | -0.29(-5.18%) |
May 23, 2022 | 5.600 | 5.685 | 5.520 | 5.600 | 1,454,119 | +0.00(+0.00%) |
May 20, 2022 | 5.900 | 5.900 | 5.500 | 5.600 | 2,866,706 | -0.07(-1.23%) |
May 19, 2022 | 5.610 | 5.770 | 5.480 | 5.670 | 2,842,571 | -0.11(-1.90%) |
May 18, 2022 | 5.810 | 5.990 | 5.760 | 5.780 | 1,859,745 | -0.17(-2.86%) |
May 17, 2022 | 5.840 | 5.960 | 5.815 | 5.950 | 1,395,563 | +0.20(+3.48%) |
May 16, 2022 | 5.890 | 6.015 | 5.725 | 5.750 | 1,604,373 | -0.20(-3.36%) |
May 13, 2022 | 5.730 | 5.960 | 5.685 | 5.950 | 2,789,753 | +0.33(+5.87%) |
May 12, 2022 | 5.440 | 5.700 | 5.440 | 5.620 | 2,323,698 | +0.05(+0.90%) |
May 11, 2022 | 5.650 | 5.825 | 5.545 | 5.570 | 2,291,036 | -0.12(-2.11%) |
May 10, 2022 | 5.840 | 5.930 | 5.535 | 5.690 | 1,730,259 | -0.05(-0.87%) |
May 09, 2022 | 5.880 | 6.115 | 5.700 | 5.740 | 3,382,633 | -0.18(-3.04%) |
May 06, 2022 | 6.060 | 6.260 | 5.830 | 5.920 | 4,405,087 | -0.41(-6.48%) |
May 05, 2022 | 6.580 | 6.740 | 6.310 | 6.330 | 4,248,203 | -0.41(-6.08%) |
May 04, 2022 | 6.880 | 6.940 | 6.330 | 6.740 | 12,534,898 | -1.15(-14.58%) |
May 03, 2022 | 7.880 | 8.010 | 7.780 | 7.890 | 2,136,791 | -0.05(-0.63%) |
May 02, 2022 | 7.690 | 7.950 | 7.690 | 7.940 | 1,556,750 | +0.25(+3.25%) |
Apr 29, 2022 | 7.850 | 7.980 | 7.630 | 7.690 | 1,437,024 | -0.22(-2.78%) |
Apr 28, 2022 | 7.790 | 8.060 | 7.610 | 7.910 | 1,681,083 | +0.21(+2.73%) |
Apr 27, 2022 | 7.700 | 7.810 | 7.561 | 7.700 | 1,940,266 | -0.03(-0.39%) |
Apr 26, 2022 | 8.010 | 8.120 | 7.730 | 7.730 | 1,749,915 | -0.37(-4.57%) |
Apr 25, 2022 | 7.710 | 8.110 | 7.690 | 8.100 | 2,995,686 | +0.38(+4.92%) |
Apr 22, 2022 | 7.690 | 7.790 | 7.570 | 7.720 | 2,123,185 | +0.02(+0.26%) |
Apr 21, 2022 | 7.920 | 7.990 | 7.670 | 7.700 | 1,608,799 | -0.08(-1.03%) |
Apr 20, 2022 | 7.860 | 7.970 | 7.765 | 7.780 | 830,407 | +0.02(+0.26%) |
Apr 19, 2022 | 7.610 | 7.797 | 7.580 | 7.760 | 1,038,178 | +0.15(+1.97%) |
Apr 18, 2022 | 7.630 | 7.700 | 7.550 | 7.610 | 1,264,132 | -0.02(-0.26%) |
Apr 14, 2022 | 7.930 | 7.950 | 7.630 | 7.630 | 1,340,031 | -0.25(-3.17%) |
Apr 13, 2022 | 7.680 | 7.900 | 7.670 | 7.880 | 1,369,826 | +0.19(+2.47%) |
Apr 12, 2022 | 7.770 | 7.940 | 7.630 | 7.690 | 1,155,416 | +0.01(+0.13%) |
Apr 11, 2022 | 7.760 | 7.860 | 7.640 | 7.680 | 1,939,309 | -0.16(-2.04%) |
Apr 08, 2022 | 8.040 | 8.070 | 7.750 | 7.840 | 1,937,666 | -0.28(-3.45%) |
Apr 07, 2022 | 8.050 | 8.165 | 7.860 | 8.120 | 3,109,252 | +0.03(+0.37%) |
Apr 06, 2022 | 8.630 | 8.630 | 7.915 | 8.090 | 3,906,218 | -0.67(-7.65%) |
Apr 05, 2022 | 8.890 | 8.970 | 8.620 | 8.760 | 1,433,935 | -0.17(-1.90%) |
Apr 04, 2022 | 8.830 | 8.950 | 8.765 | 8.930 | 2,175,817 | +0.11(+1.25%) |
Apr 01, 2022 | 8.680 | 8.865 | 8.550 | 8.820 | 1,975,988 | +0.15(+1.73%) |
Mar 31, 2022 | 8.640 | 8.820 | 8.590 | 8.670 | 1,536,026 | +0.00(+0.00%) |
Mar 30, 2022 | 9.000 | 9.010 | 8.600 | 8.670 | 1,798,184 | -0.19(-2.14%) |
Mar 29, 2022 | 8.760 | 8.910 | 8.675 | 8.860 | 2,430,870 | +0.19(+2.19%) |
Mar 28, 2022 | 8.660 | 8.730 | 8.550 | 8.670 | 1,574,975 | -0.04(-0.46%) |
Mar 25, 2022 | 8.765 | 8.765 | 8.510 | 8.710 | 2,702,152 | +0.13(+1.52%) |
Mar 24, 2022 | 8.480 | 8.810 | 8.410 | 8.580 | 3,590,119 | +0.36(+4.38%) |
Mar 23, 2022 | 8.400 | 8.460 | 8.220 | 8.220 | 1,714,086 | -0.27(-3.18%) |
Mar 22, 2022 | 8.380 | 8.580 | 8.380 | 8.490 | 1,045,542 | +0.11(+1.31%) |
Mar 21, 2022 | 8.530 | 8.590 | 8.310 | 8.380 | 1,239,127 | -0.17(-1.99%) |
Mar 18, 2022 | 8.490 | 8.745 | 8.430 | 8.550 | 2,019,513 | +0.08(+0.94%) |
Mar 17, 2022 | 8.130 | 8.500 | 8.130 | 8.470 | 1,883,626 | +0.27(+3.29%) |
Mar 16, 2022 | 8.010 | 8.240 | 7.990 | 8.200 | 1,689,321 | +0.27(+3.40%) |
Mar 15, 2022 | 7.800 | 8.020 | 7.770 | 7.930 | 1,333,991 | +0.16(+2.06%) |
Mar 14, 2022 | 8.060 | 8.210 | 7.740 | 7.770 | 1,915,151 | -0.26(-3.24%) |
Mar 11, 2022 | 8.290 | 8.450 | 8.020 | 8.030 | 2,397,190 | -0.16(-1.95%) |
Mar 10, 2022 | 7.950 | 8.250 | 7.928 | 8.190 | 1,742,440 | +0.08(+0.99%) |
Mar 09, 2022 | 7.760 | 8.195 | 7.750 | 8.110 | 2,308,337 | +0.52(+6.85%) |
Mar 08, 2022 | 7.820 | 7.850 | 7.465 | 7.590 | 3,095,499 | -0.27(-3.37%) |
Mar 07, 2022 | 8.290 | 8.360 | 7.810 | 7.855 | 3,098,171 | -0.58(-6.93%) |
Mar 04, 2022 | 8.970 | 9.025 | 8.160 | 8.440 | 4,002,035 | -0.66(-7.25%) |
Mar 03, 2022 | 9.150 | 9.205 | 8.930 | 9.100 | 1,195,039 | -0.04(-0.44%) |
Mar 02, 2022 | 8.980 | 9.195 | 8.970 | 9.140 | 1,296,358 | +0.17(+1.90%) |
Mar 01, 2022 | 9.170 | 9.190 | 8.895 | 8.970 | 2,194,217 | -0.26(-2.82%) |
Feb 28, 2022 | 9.070 | 9.250 | 9.050 | 9.230 | 2,408,492 | +0.06(+0.65%) |
Feb 25, 2022 | 9.180 | 9.180 | 9.040 | 9.170 | 2,145,536 | +0.05(+0.55%) |
Feb 24, 2022 | 8.650 | 9.150 | 8.580 | 9.120 | 3,403,794 | +0.11(+1.22%) |
Feb 23, 2022 | 9.120 | 9.250 | 8.890 | 9.010 | 2,372,762 | -0.07(-0.77%) |
Feb 22, 2022 | 8.850 | 9.240 | 8.850 | 9.080 | 2,771,981 | +0.03(+0.33%) |
Feb 18, 2022 | 9.050 | 0 | +0.33(+3.78%) | |||
Feb 17, 2022 | 8.850 | 8.965 | 8.210 | 8.720 | 3,905,012 | +0.23(+2.71%) |
Feb 16, 2022 | 8.350 | 8.595 | 8.350 | 8.490 | 2,934,661 | +0.02(+0.24%) |
Feb 15, 2022 | 8.140 | 8.485 | 8.140 | 8.470 | 1,870,864 | +0.45(+5.61%) |
Feb 14, 2022 | 8.020 | 8.145 | 7.940 | 8.020 | 2,136,164 | -0.05(-0.62%) |
Feb 11, 2022 | 8.430 | 8.430 | 7.950 | 8.070 | 2,443,110 | -0.34(-4.04%) |
Feb 10, 2022 | 8.360 | 8.675 | 8.330 | 8.410 | 3,219,995 | -0.16(-1.87%) |
Feb 09, 2022 | 8.520 | 8.600 | 8.400 | 8.570 | 1,114,699 | +0.16(+1.90%) |
Feb 08, 2022 | 8.270 | 8.440 | 8.027 | 8.410 | 1,240,163 | +0.16(+1.94%) |
Feb 07, 2022 | 8.340 | 8.390 | 8.215 | 8.250 | 1,685,273 | -0.03(-0.36%) |
Feb 04, 2022 | 7.970 | 8.340 | 7.970 | 8.280 | 2,476,019 | +0.27(+3.37%) |
Feb 03, 2022 | 8.100 | 7.990 | 8.010 | 1,995,874 | -0.26(-3.14%) | |
Feb 02, 2022 | 8.390 | 8.440 | 8.055 | 8.270 | 2,026,816 | -0.13(-1.55%) |
Feb 01, 2022 | 8.390 | 8.445 | 8.240 | 8.400 | 2,177,643 | +0.46(+5.79%) |
Jan 28, 2022 | 7.880 | 8.110 | 7.570 | 7.940 | 2,862,225 | +0.01(+0.13%) |
Jan 27, 2022 | 8.310 | 8.395 | 7.870 | 7.930 | 4,219,980 | -0.33(-4.00%) |
Jan 26, 2022 | 8.360 | 8.590 | 8.160 | 8.260 | 2,455,367 | -0.05(-0.60%) |
Jan 25, 2022 | 8.460 | 8.525 | 8.200 | 8.310 | 2,906,470 | -0.27(-3.15%) |
Jan 24, 2022 | 8.030 | 8.620 | 7.960 | 8.580 | 4,274,269 | +0.63(+7.92%) |
Jan 21, 2022 | 8.070 | 8.220 | 7.884 | 7.950 | 2,601,138 | -0.30(-3.64%) |
Jan 20, 2022 | 8.480 | 8.540 | 8.250 | 8.250 | 1,811,065 | -0.21(-2.48%) |
Jan 19, 2022 | 8.760 | 8.830 | 8.420 | 8.460 | 2,271,265 | -0.29(-3.31%) |
Jan 18, 2022 | 8.890 | 9.000 | 8.740 | 8.750 | 2,149,300 | -0.28(-3.10%) |
Jan 14, 2022 | 9.030 | 0 | -0.10(-1.10%) | |||
Jan 13, 2022 | 9.240 | 9.385 | 9.100 | 9.130 | 1,177,956 | -0.11(-1.19%) |
Jan 12, 2022 | 9.340 | 9.540 | 9.220 | 9.240 | 1,143,434 | -0.06(-0.65%) |
Jan 11, 2022 | 9.210 | 9.310 | 9.010 | 9.300 | 2,598,712 | +0.13(+1.42%) |
Jan 10, 2022 | 9.070 | 9.170 | 8.945 | 9.170 | 2,404,792 | +0.09(+0.99%) |
Jan 07, 2022 | 9.270 | 9.367 | 8.955 | 9.080 | 1,675,238 | -0.20(-2.16%) |
Jan 06, 2022 | 9.290 | 9.520 | 9.210 | 9.280 | 1,455,336 | -0.12(-1.28%) |
Jan 05, 2022 | 9.700 | 9.730 | 9.320 | 9.400 | 2,625,210 | -0.32(-3.29%) |
Jan 04, 2022 | 9.610 | 9.780 | 9.560 | 9.720 | 1,295,082 | +0.12(+1.25%) |
Jan 03, 2022 | 9.590 | 9.750 | 9.470 | 9.600 | 2,338,754 | +0.01(+0.10%) |
Dec 31, 2021 | 9.610 | 9.846 | 9.550 | 9.590 | 1,103,076 | -0.02(-0.21%) |
Dec 30, 2021 | 9.740 | 9.830 | 9.590 | 9.610 | 1,978,231 | -0.15(-1.54%) |
Dec 29, 2021 | 9.710 | 9.860 | 9.680 | 9.760 | 828,963 | +0.06(+0.62%) |
Dec 28, 2021 | 9.820 | 9.820 | 9.640 | 9.700 | 880,167 | -0.13(-1.32%) |
Dec 27, 2021 | 9.640 | 9.850 | 9.550 | 9.830 | 1,009,490 | +0.28(+2.93%) |
Dec 23, 2021 | 9.410 | 9.640 | 9.325 | 9.550 | 977,850 | +0.12(+1.27%) |
Dec 22, 2021 | 9.270 | 9.450 | 9.230 | 9.430 | 1,121,233 | +0.14(+1.51%) |
Dec 21, 2021 | 9.390 | 9.390 | 9.150 | 9.290 | 1,233,281 | +0.04(+0.43%) |
Dec 20, 2021 | 9.060 | 9.270 | 9.060 | 9.250 | 1,479,036 | -0.04(-0.42%) |
Dec 17, 2021 | 8.920 | 9.400 | 8.860 | 9.289 | 4,034,368 | +0.23(+2.53%) |
Dec 16, 2021 | 9.240 | 9.435 | 9.010 | 9.060 | 2,816,985 | -0.10(-1.09%) |
Dec 15, 2021 | 8.850 | 9.160 | 8.740 | 9.160 | 1,685,155 | +0.26(+2.92%) |
Dec 14, 2021 | 8.830 | 8.940 | 8.710 | 8.900 | 2,027,179 | -0.02(-0.22%) |
Dec 13, 2021 | 9.060 | 9.255 | 8.920 | 8.920 | 2,097,453 | -0.17(-1.87%) |
Dec 10, 2021 | 8.840 | 9.196 | 8.750 | 9.090 | 2,637,642 | +0.22(+2.48%) |
Dec 09, 2021 | 8.460 | 9.000 | 8.450 | 8.870 | 5,988,191 | +0.44(+5.22%) |
Dec 08, 2021 | 8.410 | 8.530 | 8.290 | 8.430 | 1,916,521 | +0.03(+0.36%) |
Dec 07, 2021 | 8.160 | 8.550 | 8.150 | 8.400 | 1,375,715 | +0.35(+4.35%) |
Dec 06, 2021 | 7.970 | 8.145 | 7.830 | 8.050 | 1,505,786 | -0.02(-0.25%) |
Dec 03, 2021 | 8.070 | 8.140 | 7.935 | 8.070 | 1,702,249 | +0.00(+0.00%) |
Dec 02, 2021 | 8.010 | 8.170 | 7.820 | 8.070 | 3,033,571 | +0.04(+0.50%) |
Dec 01, 2021 | 8.280 | 8.425 | 7.980 | 8.030 | 3,473,851 | -0.10(-1.23%) |
Nov 30, 2021 | 8.180 | 8.180 | 8.060 | 8.130 | 2,276,481 | -0.13(-1.57%) |
Nov 29, 2021 | 8.403 | 8.460 | 8.125 | 8.260 | 1,228,532 | +0.10(+1.23%) |
Nov 26, 2021 | 8.200 | 8.460 | 8.080 | 8.160 | 1,356,656 | -0.29(-3.43%) |
Nov 24, 2021 | 8.370 | 8.486 | 8.220 | 8.450 | 2,082,266 | +0.06(+0.72%) |
Nov 23, 2021 | 8.580 | 8.660 | 8.240 | 8.390 | 3,016,648 | -0.24(-2.78%) |
Nov 22, 2021 | 8.750 | 8.920 | 8.620 | 8.630 | 1,427,322 | -0.03(-0.35%) |
Nov 19, 2021 | 8.650 | 8.690 | 8.500 | 8.660 | 1,667,514 | -0.03(-0.35%) |
Nov 18, 2021 | 8.840 | 8.700 | 8.630 | 8.690 | 2,035,920 | -0.14(-1.59%) |
Nov 17, 2021 | 8.680 | 8.880 | 8.570 | 8.830 | 1,850,172 | +0.07(+0.80%) |
Nov 16, 2021 | 8.550 | 8.845 | 8.470 | 8.760 | 1,801,870 | +0.18(+2.10%) |
Nov 15, 2021 | 8.840 | 8.840 | 8.480 | 8.580 | 3,237,519 | -0.21(-2.39%) |
Nov 12, 2021 | 8.750 | 8.820 | 8.680 | 8.790 | 1,060,422 | +0.07(+0.80%) |
Nov 11, 2021 | 8.710 | 8.870 | 8.620 | 8.720 | 1,022,367 | +0.04(+0.46%) |
Nov 10, 2021 | 8.810 | 8.680 | 3,441,666 | -0.22(-2.47%) | ||
Nov 09, 2021 | 9.040 | 9.090 | 8.690 | 8.900 | 3,533,931 | -0.13(-1.44%) |
Nov 08, 2021 | 8.930 | 9.170 | 8.800 | 9.030 | 2,171,154 | +0.12(+1.35%) |
Nov 05, 2021 | 8.900 | 9.105 | 8.830 | 8.910 | 2,628,266 | +0.04(+0.45%) |
Nov 04, 2021 | 8.550 | 9.120 | 8.500 | 8.870 | 5,180,347 | +0.57(+6.87%) |
Nov 03, 2021 | 8.000 | 8.340 | 7.860 | 8.300 | 3,138,039 | +0.27(+3.36%) |
Nov 02, 2021 | 7.900 | 8.140 | 7.900 | 8.030 | 1,932,431 | +0.21(+2.69%) |
Nov 01, 2021 | 7.570 | 7.890 | 7.590 | 7.820 | 1,400,599 | +0.23(+3.03%) |
Oct 29, 2021 | 7.390 | 7.700 | 7.350 | 7.590 | 1,546,136 | +0.14(+1.88%) |
Oct 28, 2021 | 7.320 | 7.470 | 7.260 | 7.450 | 1,372,925 | +0.15(+2.05%) |
Oct 27, 2021 | 7.280 | 7.390 | 7.230 | 7.300 | 1,431,514 | +0.02(+0.27%) |
Oct 26, 2021 | 7.260 | 7.280 | 1,228,738 | +0.04(+0.55%) | ||
Oct 25, 2021 | 7.430 | 7.490 | 7.225 | 7.240 | 2,281,664 | -0.21(-2.82%) |
Oct 22, 2021 | 7.790 | 7.815 | 7.430 | 7.450 | 1,086,666 | -0.34(-4.36%) |
Oct 21, 2021 | 7.840 | 7.870 | 7.730 | 7.790 | 636,875 | -0.02(-0.26%) |
Oct 20, 2021 | 7.710 | 7.870 | 7.670 | 7.810 | 970,283 | +0.14(+1.83%) |
Oct 19, 2021 | 7.710 | 7.805 | 7.565 | 7.670 | 1,469,167 | +0.02(+0.26%) |
Oct 18, 2021 | 7.810 | 7.820 | 7.445 | 7.650 | 3,883,802 | -0.41(-5.09%) |
Oct 15, 2021 | 8.410 | 8.420 | 8.000 | 8.060 | 1,352,805 | -0.20(-2.42%) |
Oct 14, 2021 | 8.140 | 8.355 | 8.100 | 8.260 | 1,506,904 | +0.20(+2.48%) |
Oct 13, 2021 | 8.020 | 8.117 | 7.970 | 8.060 | 1,634,407 | +0.07(+0.88%) |
Oct 12, 2021 | 7.880 | 8.040 | 7.830 | 7.990 | 1,768,842 | +0.11(+1.40%) |
Oct 11, 2021 | 7.890 | 8.020 | 7.860 | 7.880 | 763,767 | -0.05(-0.63%) |
Oct 08, 2021 | 8.150 | 8.170 | 7.890 | 7.930 | 982,588 | -0.21(-2.58%) |
Oct 07, 2021 | 8.020 | 8.280 | 8.020 | 8.140 | 1,704,871 | +0.19(+2.39%) |
Oct 06, 2021 | 8.040 | 8.200 | 7.745 | 7.950 | 2,889,626 | -0.32(-3.87%) |
Oct 05, 2021 | 8.140 | 8.300 | 8.140 | 8.270 | 1,377,676 | +0.13(+1.60%) |
Oct 04, 2021 | 8.380 | 8.380 | 8.120 | 8.140 | 1,379,738 | -0.24(-2.86%) |