Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.357 | 3.469 | 3.300 | 3.300 | 385,756 | -0.06(-1.91%) |
Sep 29, 2022 | 3.782 | 3.782 | 3.252 | 3.365 | 684,148 | -0.39(-10.47%) |
Sep 28, 2022 | 3.628 | 3.781 | 3.584 | 3.758 | 616,785 | +0.17(+4.71%) |
Sep 27, 2022 | 3.835 | 3.843 | 3.558 | 3.589 | 620,552 | -0.12(-3.31%) |
Sep 26, 2022 | 4.035 | 4.035 | 3.712 | 3.712 | 607,705 | -0.28(-6.94%) |
Sep 23, 2022 | 4.135 | 4.196 | 3.912 | 3.989 | 496,546 | -0.24(-5.64%) |
Sep 22, 2022 | 4.335 | 4.335 | 4.181 | 4.227 | 323,897 | -0.12(-2.83%) |
Sep 21, 2022 | 4.381 | 4.442 | 4.319 | 4.350 | 274,485 | -0.03(-0.70%) |
Sep 20, 2022 | 4.388 | 4.481 | 4.354 | 4.381 | 149,096 | +0.00(+0.00%) |
Sep 19, 2022 | 4.527 | 4.604 | 4.381 | 4.381 | 1,418,815 | -0.18(-4.04%) |
Sep 16, 2022 | 4.381 | 4.565 | 4.281 | 4.565 | 378,613 | +0.21(+4.76%) |
Sep 15, 2022 | 4.488 | 4.520 | 4.319 | 4.358 | 430,630 | -0.14(-3.08%) |
Sep 14, 2022 | 4.427 | 4.515 | 4.388 | 4.496 | 479,257 | +0.08(+1.92%) |
Sep 13, 2022 | 4.504 | 4.527 | 4.396 | 4.411 | 228,070 | -0.12(-2.71%) |
Sep 12, 2022 | 4.596 | 4.665 | 4.534 | 4.534 | 509,296 | -0.05(-1.01%) |
Sep 09, 2022 | 4.588 | 4.650 | 4.573 | 4.581 | 387,866 | +0.03(+0.68%) |
Sep 08, 2022 | 4.527 | 4.579 | 4.458 | 4.550 | 188,722 | +0.00(+0.00%) |
Sep 07, 2022 | 4.565 | 4.596 | 4.481 | 4.550 | 226,442 | -0.02(-0.34%) |
Sep 06, 2022 | 4.696 | 4.703 | 4.527 | 4.565 | 332,778 | -0.16(-3.41%) |
Sep 02, 2022 | 4.780 | 4.899 | 4.680 | 4.727 | 295,467 | -0.04(-0.81%) |
Sep 01, 2022 | 4.903 | 4.955 | 4.619 | 4.765 | 297,373 | -0.16(-3.28%) |
Aug 31, 2022 | 5.019 | 5.042 | 4.896 | 4.926 | 523,782 | -0.06(-1.23%) |
Aug 30, 2022 | 5.065 | 5.074 | 4.965 | 4.988 | 168,770 | -0.02(-0.31%) |
Aug 29, 2022 | 4.888 | 5.103 | 4.844 | 5.003 | 721,542 | -0.12(-2.25%) |
Aug 26, 2022 | 5.211 | 5.249 | 5.095 | 5.119 | 187,477 | -0.09(-1.77%) |
Aug 25, 2022 | 5.188 | 5.295 | 5.180 | 5.211 | 345,376 | +0.02(+0.44%) |
Aug 24, 2022 | 5.203 | 5.289 | 5.165 | 5.188 | 209,934 | -0.02(-0.30%) |
Aug 23, 2022 | 5.195 | 5.257 | 5.184 | 5.203 | 311,471 | +0.01(+0.15%) |
Aug 22, 2022 | 5.303 | 5.334 | 5.103 | 5.195 | 181,271 | -0.15(-2.73%) |
Aug 19, 2022 | 5.388 | 5.418 | 5.295 | 5.341 | 96,820 | -0.12(-2.11%) |
Aug 18, 2022 | 5.457 | 5.534 | 5.434 | 5.457 | 183,537 | -0.01(-0.14%) |
Aug 17, 2022 | 5.510 | 5.526 | 5.380 | 5.464 | 168,081 | -0.05(-0.84%) |
Aug 16, 2022 | 5.695 | 5.749 | 5.510 | 5.510 | 428,206 | -0.23(-4.02%) |
Aug 15, 2022 | 5.779 | 5.783 | 5.664 | 5.741 | 74,059 | -0.08(-1.45%) |
Aug 12, 2022 | 5.826 | 5.902 | 5.756 | 5.826 | 83,574 | +0.04(+0.66%) |
Aug 11, 2022 | 5.810 | 5.956 | 5.741 | 5.787 | 140,249 | +0.02(+0.27%) |
Aug 10, 2022 | 5.787 | 5.837 | 5.768 | 5.772 | 74,032 | -0.02(-0.27%) |
Aug 09, 2022 | 5.833 | 5.833 | 5.633 | 5.787 | 78,748 | +0.06(+1.07%) |
Aug 08, 2022 | 5.649 | 5.833 | 5.649 | 5.726 | 64,170 | +0.04(+0.68%) |
Aug 05, 2022 | 5.687 | 5.733 | 5.618 | 5.687 | 88,893 | +0.00(+0.00%) |
Aug 04, 2022 | 6.148 | 6.148 | 5.618 | 5.687 | 326,537 | -0.57(-9.09%) |
Aug 03, 2022 | 6.194 | 6.279 | 6.187 | 6.256 | 47,285 | +0.02(+0.25%) |
Aug 02, 2022 | 6.356 | 6.356 | 6.168 | 6.241 | 90,517 | -0.12(-1.81%) |
Aug 01, 2022 | 6.271 | 6.448 | 6.241 | 6.356 | 139,703 | +0.03(+0.49%) |
Jul 29, 2022 | 6.371 | 6.448 | 6.171 | 6.325 | 163,254 | +0.07(+1.11%) |
Jul 28, 2022 | 5.979 | 6.287 | 5.972 | 6.256 | 195,179 | +0.29(+4.90%) |
Jul 27, 2022 | 5.872 | 5.995 | 5.833 | 5.964 | 144,562 | +0.17(+2.92%) |
Jul 26, 2022 | 5.687 | 5.841 | 5.633 | 5.795 | 87,561 | +0.07(+1.21%) |
Jul 25, 2022 | 5.818 | 5.818 | 5.687 | 5.726 | 96,477 | -0.05(-0.93%) |
Jul 22, 2022 | 5.849 | 5.879 | 5.703 | 5.779 | 105,007 | -0.03(-0.53%) |
Jul 21, 2022 | 5.618 | 5.826 | 5.587 | 5.810 | 158,865 | +0.13(+2.30%) |
Jul 20, 2022 | 5.487 | 5.687 | 5.472 | 5.680 | 149,544 | +0.13(+2.35%) |
Jul 19, 2022 | 5.480 | 5.649 | 5.480 | 5.549 | 224,101 | +0.12(+2.12%) |
Jul 18, 2022 | 5.388 | 5.434 | 5.218 | 5.434 | 285,755 | -0.22(-3.81%) |
Jul 15, 2022 | 5.518 | 5.698 | 5.388 | 5.649 | 90,361 | +0.18(+3.38%) |
Jul 14, 2022 | 5.557 | 5.595 | 5.411 | 5.464 | 119,965 | -0.13(-2.34%) |
Jul 13, 2022 | 5.564 | 5.649 | 5.484 | 5.595 | 184,811 | +0.02(+0.41%) |
Jul 12, 2022 | 5.549 | 5.703 | 5.549 | 5.572 | 117,537 | +0.03(+0.55%) |
Jul 11, 2022 | 5.380 | 5.557 | 5.357 | 5.541 | 204,979 | +0.13(+2.41%) |
Jul 08, 2022 | 5.403 | 5.480 | 5.311 | 5.411 | 91,177 | +0.04(+0.72%) |
Jul 07, 2022 | 5.303 | 5.403 | 5.303 | 5.372 | 71,402 | +0.05(+1.01%) |
Jul 06, 2022 | 5.487 | 5.564 | 5.234 | 5.318 | 98,124 | -0.14(-2.54%) |
Jul 05, 2022 | 5.357 | 5.487 | 5.218 | 5.457 | 203,789 | +0.09(+1.72%) |
Jul 01, 2022 | 5.188 | 5.418 | 5.172 | 5.364 | 210,760 | +0.18(+3.41%) |
Jun 30, 2022 | 5.119 | 5.239 | 5.065 | 5.188 | 169,148 | +0.01(+0.15%) |
Jun 29, 2022 | 5.372 | 5.487 | 5.142 | 5.180 | 153,430 | -0.15(-2.74%) |
Jun 28, 2022 | 5.401 | 5.453 | 5.289 | 5.326 | 215,977 | -0.02(-0.42%) |
Jun 27, 2022 | 5.430 | 5.624 | 5.348 | 5.348 | 240,237 | -0.02(-0.42%) |
Jun 24, 2022 | 5.378 | 5.520 | 5.345 | 5.371 | 389,688 | +0.01(+0.28%) |
Jun 23, 2022 | 5.237 | 5.401 | 5.199 | 5.356 | 192,507 | +0.09(+1.70%) |
Jun 22, 2022 | 5.237 | 5.378 | 5.237 | 5.266 | 207,375 | +0.03(+0.57%) |
Jun 21, 2022 | 5.057 | 5.416 | 5.020 | 5.237 | 286,164 | +0.27(+5.41%) |
Jun 17, 2022 | 4.662 | 5.005 | 4.588 | 4.968 | 554,756 | +0.31(+6.73%) |
Jun 16, 2022 | 4.878 | 4.878 | 4.610 | 4.655 | 401,715 | -0.38(-7.56%) |
Jun 15, 2022 | 5.020 | 5.117 | 4.834 | 5.035 | 394,309 | +0.00(+0.00%) |
Jun 14, 2022 | 5.408 | 5.513 | 5.020 | 5.035 | 415,640 | -0.34(-6.25%) |
Jun 13, 2022 | 5.982 | 5.990 | 5.233 | 5.371 | 536,794 | -0.75(-12.30%) |
Jun 10, 2022 | 6.117 | 6.147 | 6.020 | 6.124 | 163,573 | -0.08(-1.32%) |
Jun 09, 2022 | 6.087 | 6.258 | 6.087 | 6.206 | 137,539 | +0.06(+0.97%) |
Jun 08, 2022 | 6.169 | 6.169 | 6.027 | 6.147 | 186,446 | +0.01(+0.12%) |
Jun 07, 2022 | 6.161 | 6.229 | 6.120 | 6.139 | 167,062 | -0.03(-0.48%) |
Jun 06, 2022 | 6.139 | 6.255 | 6.139 | 6.169 | 145,214 | +0.03(+0.49%) |
Jun 03, 2022 | 6.064 | 6.191 | 6.042 | 6.139 | 114,066 | +0.03(+0.49%) |
Jun 02, 2022 | 6.176 | 6.201 | 6.109 | 6.109 | 149,761 | -0.04(-0.73%) |
Jun 01, 2022 | 6.124 | 6.199 | 6.016 | 6.154 | 222,937 | +0.08(+1.35%) |
May 31, 2022 | 6.147 | 6.147 | 6.027 | 6.072 | 273,157 | -0.06(-0.97%) |
May 27, 2022 | 6.050 | 6.191 | 6.050 | 6.132 | 208,270 | +0.11(+1.86%) |
May 26, 2022 | 5.930 | 6.087 | 5.930 | 6.020 | 214,442 | +0.13(+2.28%) |
May 25, 2022 | 5.871 | 5.979 | 5.863 | 5.885 | 214,802 | -0.02(-0.38%) |
May 24, 2022 | 5.871 | 5.928 | 5.751 | 5.908 | 224,306 | +0.04(+0.64%) |
May 23, 2022 | 5.885 | 6.005 | 5.863 | 5.871 | 227,830 | +0.07(+1.29%) |
May 20, 2022 | 5.811 | 5.841 | 5.714 | 5.796 | 179,097 | +0.02(+0.39%) |
May 19, 2022 | 5.796 | 5.857 | 5.751 | 5.774 | 184,152 | -0.07(-1.28%) |
May 18, 2022 | 5.908 | 5.956 | 5.803 | 5.848 | 252,371 | -0.10(-1.75%) |
May 17, 2022 | 5.982 | 6.020 | 5.900 | 5.953 | 287,460 | +0.04(+0.76%) |
May 16, 2022 | 5.811 | 5.968 | 5.811 | 5.908 | 281,588 | +0.04(+0.64%) |
May 13, 2022 | 5.662 | 5.908 | 5.647 | 5.871 | 247,423 | +0.34(+6.21%) |
May 12, 2022 | 5.654 | 5.662 | 5.386 | 5.527 | 586,052 | -0.16(-2.76%) |
May 11, 2022 | 5.535 | 5.781 | 5.535 | 5.684 | 292,107 | +0.11(+2.01%) |
May 10, 2022 | 5.513 | 5.678 | 5.468 | 5.572 | 389,824 | +0.02(+0.40%) |
May 09, 2022 | 5.893 | 5.990 | 5.505 | 5.550 | 286,592 | -0.39(-6.53%) |
May 06, 2022 | 5.968 | 6.117 | 5.731 | 5.938 | 425,554 | +0.11(+1.92%) |
May 05, 2022 | 5.938 | 5.938 | 5.706 | 5.826 | 109,601 | -0.08(-1.39%) |
May 04, 2022 | 5.774 | 5.930 | 5.721 | 5.908 | 201,820 | +0.13(+2.19%) |
May 03, 2022 | 5.527 | 5.788 | 5.520 | 5.781 | 190,664 | +0.23(+4.17%) |
May 02, 2022 | 5.624 | 5.692 | 5.445 | 5.550 | 229,267 | -0.11(-1.98%) |
Apr 29, 2022 | 5.706 | 5.848 | 5.624 | 5.662 | 242,182 | -0.01(-0.13%) |
Apr 28, 2022 | 5.468 | 5.714 | 5.468 | 5.669 | 235,556 | +0.20(+3.68%) |
Apr 27, 2022 | 5.304 | 5.513 | 5.289 | 5.468 | 190,963 | +0.16(+3.09%) |
Apr 26, 2022 | 5.483 | 5.542 | 5.296 | 5.304 | 211,677 | -0.20(-3.66%) |
Apr 25, 2022 | 5.483 | 5.513 | 5.304 | 5.505 | 375,119 | -0.04(-0.81%) |
Apr 22, 2022 | 5.557 | 5.595 | 5.468 | 5.550 | 206,126 | -0.04(-0.80%) |
Apr 21, 2022 | 5.595 | 5.800 | 5.557 | 5.595 | 211,204 | -0.01(-0.27%) |
Apr 20, 2022 | 5.475 | 5.662 | 5.416 | 5.609 | 266,943 | +0.17(+3.16%) |
Apr 19, 2022 | 5.826 | 5.826 | 5.430 | 5.438 | 554,309 | -0.36(-6.18%) |
Apr 18, 2022 | 5.856 | 5.878 | 5.736 | 5.796 | 165,434 | -0.08(-1.40%) |
Apr 14, 2022 | 5.856 | 5.968 | 5.833 | 5.878 | 145,082 | +0.03(+0.51%) |
Apr 13, 2022 | 5.848 | 5.953 | 5.759 | 5.848 | 283,885 | +0.10(+1.69%) |
Apr 12, 2022 | 5.908 | 5.945 | 5.602 | 5.751 | 350,109 | -0.17(-2.90%) |
Apr 11, 2022 | 5.893 | 6.010 | 5.841 | 5.923 | 377,334 | +0.02(+0.38%) |
Apr 08, 2022 | 5.930 | 5.982 | 5.759 | 5.900 | 244,818 | +0.01(+0.25%) |
Apr 07, 2022 | 6.154 | 6.176 | 5.818 | 5.885 | 442,806 | -0.28(-4.59%) |
Apr 06, 2022 | 6.378 | 6.467 | 6.124 | 6.169 | 342,757 | -0.25(-3.84%) |
Apr 05, 2022 | 6.773 | 6.773 | 6.389 | 6.415 | 239,035 | -0.23(-3.48%) |
Apr 04, 2022 | 6.818 | 6.840 | 6.570 | 6.646 | 246,550 | -0.19(-2.84%) |
Apr 01, 2022 | 6.997 | 7.027 | 6.773 | 6.840 | 198,302 | -0.10(-1.40%) |
Mar 31, 2022 | 6.743 | 6.945 | 6.743 | 6.937 | 207,168 | +0.16(+2.42%) |
Mar 30, 2022 | 6.945 | 6.971 | 6.758 | 6.773 | 280,636 | -0.19(-2.78%) |
Mar 29, 2022 | 6.945 | 7.040 | 6.887 | 6.967 | 229,346 | +0.04(+0.63%) |
Mar 28, 2022 | 6.938 | 6.989 | 6.821 | 6.923 | 215,350 | +0.03(+0.42%) |
Mar 25, 2022 | 6.799 | 6.945 | 6.792 | 6.894 | 138,372 | +0.15(+2.27%) |
Mar 24, 2022 | 6.807 | 6.807 | 6.734 | 6.741 | 129,735 | -0.07(-0.96%) |
Mar 23, 2022 | 6.843 | 6.894 | 6.741 | 6.807 | 184,744 | +0.00(+0.00%) |
Mar 22, 2022 | 6.602 | 6.828 | 6.602 | 6.807 | 254,023 | +0.18(+2.75%) |
Mar 21, 2022 | 6.631 | 6.697 | 6.566 | 6.624 | 282,769 | +0.12(+1.91%) |
Mar 18, 2022 | 6.522 | 6.704 | 6.486 | 6.500 | 1,032,716 | -0.09(-1.33%) |
Mar 17, 2022 | 6.544 | 6.639 | 6.500 | 6.588 | 132,366 | +0.01(+0.11%) |
Mar 16, 2022 | 6.617 | 6.668 | 6.500 | 6.580 | 284,591 | +0.04(+0.67%) |
Mar 15, 2022 | 6.427 | 6.573 | 6.427 | 6.537 | 134,866 | +0.12(+1.82%) |
Mar 14, 2022 | 6.566 | 6.672 | 6.413 | 6.420 | 194,812 | -0.15(-2.33%) |
Mar 11, 2022 | 6.573 | 6.668 | 6.544 | 6.573 | 167,759 | +0.03(+0.45%) |
Mar 10, 2022 | 6.551 | 6.566 | 6.449 | 6.544 | 175,995 | -0.01(-0.22%) |
Mar 09, 2022 | 6.624 | 6.679 | 6.526 | 6.559 | 269,351 | +0.04(+0.56%) |
Mar 08, 2022 | 6.383 | 6.624 | 6.369 | 6.522 | 363,716 | +0.16(+2.52%) |
Mar 07, 2022 | 6.238 | 6.486 | 6.223 | 6.362 | 465,338 | +0.12(+1.87%) |
Mar 04, 2022 | 6.332 | 6.435 | 6.186 | 6.245 | 239,322 | -0.15(-2.28%) |
Mar 03, 2022 | 6.500 | 6.529 | 6.354 | 6.391 | 250,624 | -0.07(-1.13%) |
Mar 02, 2022 | 6.405 | 6.493 | 6.391 | 6.464 | 540,935 | +0.08(+1.26%) |
Mar 01, 2022 | 6.602 | 6.617 | 6.347 | 6.383 | 686,763 | -0.21(-3.21%) |
Feb 28, 2022 | 6.442 | 6.610 | 6.245 | 6.595 | 519,349 | +0.08(+1.23%) |
Feb 25, 2022 | 6.828 | 6.617 | 6.420 | 6.515 | 438,066 | -0.19(-2.83%) |
Feb 24, 2022 | 6.639 | 6.756 | 6.216 | 6.704 | 563,669 | +0.05(+0.77%) |
Feb 23, 2022 | 6.799 | 6.909 | 6.646 | 6.653 | 296,013 | -0.18(-2.56%) |
Feb 22, 2022 | 6.785 | 6.923 | 6.639 | 6.828 | 433,833 | +0.01(+0.21%) |
Feb 18, 2022 | 6.814 | 0 | -0.24(-3.41%) | |||
Feb 17, 2022 | 7.208 | 7.244 | 6.996 | 7.055 | 215,174 | -0.12(-1.63%) |
Feb 16, 2022 | 7.142 | 7.211 | 7.120 | 7.171 | 92,838 | +0.03(+0.41%) |
Feb 15, 2022 | 7.142 | 7.244 | 7.113 | 7.142 | 84,712 | +0.07(+1.03%) |
Feb 14, 2022 | 7.164 | 7.230 | 6.996 | 7.069 | 211,091 | -0.09(-1.32%) |
Feb 11, 2022 | 7.179 | 7.222 | 7.047 | 7.164 | 263,036 | +0.04(+0.61%) |
Feb 10, 2022 | 7.222 | 7.315 | 7.102 | 7.120 | 200,725 | -0.12(-1.71%) |
Feb 09, 2022 | 7.317 | 7.354 | 7.230 | 7.244 | 118,886 | -0.05(-0.70%) |
Feb 08, 2022 | 7.332 | 7.368 | 7.259 | 7.295 | 118,313 | +0.04(+0.50%) |
Feb 07, 2022 | 7.252 | 7.485 | 7.220 | 7.259 | 191,547 | -0.07(-0.90%) |
Feb 04, 2022 | 7.281 | 7.361 | 7.106 | 7.325 | 224,975 | +0.05(+0.70%) |
Feb 03, 2022 | 7.383 | 7.266 | 7.273 | 160,636 | -0.19(-2.54%) | |
Feb 02, 2022 | 7.602 | 7.602 | 7.288 | 7.463 | 209,989 | -0.02(-0.29%) |
Feb 01, 2022 | 7.675 | 7.791 | 7.456 | 7.485 | 239,513 | -0.19(-2.47%) |
Jan 31, 2022 | 7.419 | 7.675 | 7.675 | 381,851 | +0.28(+3.85%) | |
Jan 28, 2022 | 7.325 | 7.390 | 7.135 | 7.390 | 251,492 | +0.02(+0.30%) |
Jan 27, 2022 | 7.376 | 7.609 | 7.354 | 7.368 | 504,001 | -0.03(-0.39%) |
Jan 26, 2022 | 7.514 | 7.689 | 7.383 | 7.398 | 829,638 | -0.04(-0.59%) |
Jan 25, 2022 | 7.091 | 7.460 | 6.995 | 7.441 | 223,071 | +0.27(+3.76%) |
Jan 24, 2022 | 7.186 | 7.226 | 6.770 | 7.171 | 777,217 | -0.13(-1.80%) |
Jan 21, 2022 | 7.244 | 7.313 | 7.135 | 7.303 | 508,945 | +0.04(+0.50%) |
Jan 20, 2022 | 7.339 | 7.405 | 7.259 | 7.266 | 278,709 | -0.07(-0.90%) |
Jan 19, 2022 | 7.419 | 7.434 | 7.271 | 7.332 | 277,732 | -0.03(-0.40%) |
Jan 18, 2022 | 7.419 | 7.434 | 7.303 | 7.361 | 343,402 | -0.07(-0.98%) |
Jan 14, 2022 | 7.434 | 0 | -0.15(-1.92%) | |||
Jan 13, 2022 | 7.646 | 7.726 | 7.565 | 7.580 | 111,452 | -0.04(-0.48%) |
Jan 12, 2022 | 7.580 | 7.689 | 7.551 | 7.616 | 301,944 | +0.04(+0.48%) |
Jan 11, 2022 | 7.543 | 7.631 | 7.507 | 7.580 | 396,436 | +0.08(+1.07%) |
Jan 10, 2022 | 7.587 | 7.609 | 7.441 | 7.500 | 356,088 | -0.08(-1.06%) |
Jan 07, 2022 | 7.558 | 7.708 | 7.558 | 7.580 | 248,986 | +0.04(+0.58%) |
Jan 06, 2022 | 7.573 | 7.631 | 7.463 | 7.536 | 154,662 | +0.04(+0.49%) |
Jan 05, 2022 | 7.602 | 7.689 | 7.500 | 7.500 | 276,594 | -0.08(-1.06%) |
Jan 04, 2022 | 7.536 | 7.781 | 7.536 | 7.580 | 221,533 | +0.03(+0.39%) |
Jan 03, 2022 | 7.500 | 7.748 | 7.500 | 7.551 | 313,012 | +0.07(+0.98%) |
Dec 31, 2021 | 7.500 | 7.575 | 7.427 | 7.478 | 202,947 | -0.07(-0.87%) |
Dec 30, 2021 | 7.485 | 7.638 | 7.485 | 7.543 | 224,906 | +0.03(+0.39%) |
Dec 29, 2021 | 7.571 | 7.579 | 7.443 | 7.514 | 237,804 | -0.06(-0.76%) |
Dec 28, 2021 | 7.543 | 7.764 | 7.543 | 7.571 | 377,392 | -0.02(-0.28%) |
Dec 27, 2021 | 7.586 | 7.672 | 7.507 | 7.593 | 276,685 | +0.00(+0.00%) |
Dec 23, 2021 | 7.436 | 7.621 | 7.436 | 7.593 | 176,342 | +0.09(+1.14%) |
Dec 22, 2021 | 7.529 | 7.593 | 7.461 | 7.507 | 319,599 | +0.04(+0.48%) |
Dec 21, 2021 | 7.264 | 7.571 | 7.264 | 7.471 | 262,945 | +0.24(+3.26%) |
Dec 20, 2021 | 7.371 | 7.371 | 7.107 | 7.235 | 613,772 | -0.23(-3.07%) |
Dec 17, 2021 | 7.507 | 7.571 | 7.307 | 7.464 | 1,246,362 | -0.06(-0.85%) |
Dec 16, 2021 | 7.500 | 7.632 | 7.443 | 7.529 | 265,070 | +0.04(+0.48%) |
Dec 15, 2021 | 7.393 | 7.521 | 7.257 | 7.493 | 387,484 | +0.05(+0.67%) |
Dec 14, 2021 | 7.486 | 7.621 | 7.386 | 7.443 | 349,889 | -0.07(-0.95%) |
Dec 13, 2021 | 7.786 | 7.786 | 7.436 | 7.514 | 492,940 | -0.21(-2.69%) |
Dec 10, 2021 | 7.843 | 7.886 | 7.693 | 7.722 | 278,837 | -0.06(-0.74%) |
Dec 09, 2021 | 7.700 | 7.857 | 7.679 | 7.779 | 274,452 | +0.04(+0.55%) |
Dec 08, 2021 | 7.700 | 7.911 | 7.686 | 7.736 | 620,857 | +0.01(+0.19%) |
Dec 07, 2021 | 7.664 | 7.779 | 7.586 | 7.722 | 446,758 | +0.13(+1.69%) |
Dec 06, 2021 | 7.428 | 7.662 | 7.421 | 7.593 | 798,804 | +0.17(+2.31%) |
Dec 03, 2021 | 7.500 | 7.539 | 7.407 | 7.421 | 451,257 | -0.08(-1.05%) |
Dec 02, 2021 | 7.493 | 7.557 | 7.285 | 7.500 | 1,454,459 | +0.10(+1.35%) |
Dec 01, 2021 | 7.543 | 7.579 | 7.293 | 7.400 | 732,237 | +0.03(+0.39%) |
Nov 30, 2021 | 7.400 | 7.470 | 7.214 | 7.371 | 825,804 | -0.14(-1.90%) |
Nov 29, 2021 | 7.486 | 7.543 | 7.285 | 7.514 | 761,257 | +0.10(+1.35%) |
Nov 26, 2021 | 7.500 | 7.546 | 7.171 | 7.414 | 639,590 | -0.23(-2.99%) |
Nov 24, 2021 | 7.686 | 7.786 | 7.600 | 7.643 | 473,312 | +0.04(+0.56%) |
Nov 23, 2021 | 7.507 | 7.672 | 7.493 | 7.600 | 511,975 | +0.08(+1.05%) |
Nov 22, 2021 | 7.443 | 7.593 | 7.406 | 7.521 | 908,729 | +0.12(+1.64%) |
Nov 19, 2021 | 7.335 | 7.471 | 7.300 | 7.400 | 1,101,255 | +0.01(+0.10%) |
Nov 18, 2021 | 7.493 | 7.521 | 7.371 | 7.393 | 4,118,043 | -0.15(-1.99%) |
Nov 17, 2021 | 8.208 | 8.208 | 7.421 | 7.543 | 2,049,994 | -0.61(-7.54%) |
Nov 16, 2021 | 8.251 | 8.351 | 7.865 | 8.158 | 1,504,526 | -0.89(-9.80%) |
Nov 15, 2021 | 9.316 | 9.316 | 9.016 | 9.044 | 267,701 | -0.22(-2.39%) |
Nov 12, 2021 | 9.359 | 9.373 | 9.180 | 9.266 | 149,825 | -0.06(-0.61%) |
Nov 11, 2021 | 9.452 | 9.559 | 9.302 | 9.323 | 131,591 | -0.15(-1.58%) |
Nov 10, 2021 | 9.445 | 9.473 | 156,305 | -0.01(-0.08%) | ||
Nov 09, 2021 | 9.294 | 9.552 | 9.282 | 9.480 | 274,536 | +0.16(+1.77%) |
Nov 08, 2021 | 9.166 | 9.402 | 9.155 | 9.316 | 203,690 | +0.02(+0.23%) |
Nov 05, 2021 | 8.723 | 9.452 | 8.665 | 9.294 | 686,202 | +0.89(+10.64%) |
Nov 04, 2021 | 8.365 | 8.501 | 8.272 | 8.401 | 107,762 | +0.04(+0.43%) |
Nov 03, 2021 | 8.315 | 8.529 | 8.308 | 8.365 | 70,596 | +0.03(+0.34%) |
Nov 02, 2021 | 8.451 | 8.458 | 8.279 | 8.336 | 178,057 | -0.19(-2.18%) |
Nov 01, 2021 | 8.294 | 8.572 | 8.358 | 8.522 | 134,903 | +0.25(+3.03%) |
Oct 29, 2021 | 8.465 | 8.515 | 8.272 | 8.272 | 165,607 | -0.19(-2.28%) |
Oct 28, 2021 | 8.386 | 8.508 | 8.336 | 8.465 | 482,427 | +0.06(+0.77%) |
Oct 27, 2021 | 8.365 | 8.458 | 8.329 | 8.401 | 177,176 | -0.01(-0.17%) |
Oct 26, 2021 | 8.687 | 8.401 | 8.415 | 361,727 | -0.15(-1.75%) | |
Oct 25, 2021 | 8.665 | 8.730 | 8.544 | 8.565 | 273,612 | -0.09(-0.99%) |
Oct 22, 2021 | 8.672 | 8.723 | 8.615 | 8.651 | 128,671 | -0.06(-0.66%) |
Oct 21, 2021 | 8.758 | 8.887 | 8.694 | 8.708 | 79,972 | -0.06(-0.73%) |
Oct 20, 2021 | 8.765 | 8.958 | 8.751 | 8.773 | 105,450 | -0.02(-0.24%) |
Oct 19, 2021 | 8.823 | 8.873 | 8.758 | 8.794 | 88,630 | -0.03(-0.32%) |
Oct 18, 2021 | 8.808 | 8.930 | 8.751 | 8.823 | 145,247 | +0.01(+0.16%) |
Oct 15, 2021 | 8.815 | 8.958 | 8.801 | 8.808 | 128,484 | +0.05(+0.57%) |
Oct 14, 2021 | 8.758 | 8.815 | 8.644 | 8.758 | 144,719 | +0.01(+0.16%) |
Oct 13, 2021 | 8.780 | 8.790 | 8.630 | 8.744 | 179,186 | -0.06(-0.65%) |
Oct 12, 2021 | 8.437 | 8.851 | 8.394 | 8.801 | 579,241 | +0.34(+4.06%) |
Oct 11, 2021 | 8.308 | 8.565 | 8.258 | 8.458 | 484,033 | +0.27(+3.32%) |
Oct 08, 2021 | 8.179 | 8.251 | 8.165 | 8.186 | 53,609 | +0.00(+0.00%) |
Oct 07, 2021 | 8.158 | 8.286 | 8.158 | 8.186 | 79,270 | +0.04(+0.53%) |
Oct 06, 2021 | 8.265 | 8.272 | 8.093 | 8.143 | 88,209 | -0.16(-1.89%) |
Oct 05, 2021 | 8.437 | 8.437 | 8.227 | 8.301 | 164,271 | -0.06(-0.77%) |
Oct 04, 2021 | 8.251 | 8.394 | 8.186 | 8.365 | 184,449 | +0.13(+1.56%) |