Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.496 | 5.581 | 5.430 | 5.468 | 1,198,828 | -0.08(-1.53%) |
Sep 29, 2022 | 5.647 | 5.670 | 5.430 | 5.553 | 1,376,050 | -0.09(-1.67%) |
Sep 28, 2022 | 5.506 | 5.703 | 5.468 | 5.647 | 654,709 | +0.17(+3.09%) |
Sep 27, 2022 | 5.515 | 5.590 | 5.426 | 5.478 | 693,589 | +0.05(+0.87%) |
Sep 26, 2022 | 5.430 | 5.581 | 5.383 | 5.430 | 788,703 | -0.08(-1.37%) |
Sep 23, 2022 | 5.741 | 5.741 | 5.449 | 5.506 | 910,986 | -0.24(-4.26%) |
Sep 22, 2022 | 5.845 | 5.901 | 5.746 | 5.750 | 522,972 | -0.03(-0.49%) |
Sep 21, 2022 | 5.948 | 5.976 | 5.769 | 5.779 | 563,426 | -0.08(-1.44%) |
Sep 20, 2022 | 5.929 | 5.929 | 5.788 | 5.863 | 531,546 | -0.14(-2.35%) |
Sep 19, 2022 | 5.666 | 6.037 | 5.666 | 6.005 | 727,766 | +0.23(+3.91%) |
Sep 16, 2022 | 5.797 | 5.901 | 5.666 | 5.779 | 2,899,378 | -0.08(-1.29%) |
Sep 15, 2022 | 5.948 | 6.005 | 5.826 | 5.854 | 925,678 | -0.10(-1.74%) |
Sep 14, 2022 | 6.174 | 6.174 | 5.882 | 5.957 | 876,860 | -0.24(-3.80%) |
Sep 13, 2022 | 6.296 | 6.437 | 6.174 | 6.193 | 684,687 | -0.22(-3.38%) |
Sep 12, 2022 | 6.381 | 6.536 | 6.334 | 6.409 | 1,138,052 | +0.11(+1.79%) |
Sep 09, 2022 | 6.221 | 6.386 | 6.212 | 6.296 | 613,406 | +0.21(+3.40%) |
Sep 08, 2022 | 6.174 | 6.193 | 6.080 | 6.089 | 605,953 | -0.14(-2.27%) |
Sep 07, 2022 | 6.023 | 6.249 | 5.901 | 6.230 | 1,055,833 | +0.13(+2.16%) |
Sep 06, 2022 | 6.183 | 6.277 | 6.061 | 6.099 | 494,563 | +0.00(+0.00%) |
Sep 02, 2022 | 6.230 | 6.230 | 6.061 | 6.099 | 438,289 | +0.08(+1.25%) |
Sep 01, 2022 | 6.089 | 6.108 | 5.995 | 6.023 | 524,544 | -0.18(-2.88%) |
Aug 31, 2022 | 6.146 | 6.296 | 6.070 | 6.202 | 622,124 | -0.05(-0.75%) |
Aug 30, 2022 | 6.532 | 6.597 | 6.183 | 6.249 | 787,044 | -0.37(-5.55%) |
Aug 29, 2022 | 6.654 | 6.795 | 6.588 | 6.616 | 758,321 | -0.10(-1.54%) |
Aug 26, 2022 | 6.776 | 6.861 | 6.706 | 6.720 | 701,599 | -0.08(-1.11%) |
Aug 25, 2022 | 6.748 | 6.795 | 6.701 | 6.795 | 771,104 | +0.11(+1.69%) |
Aug 24, 2022 | 6.607 | 6.710 | 6.532 | 6.682 | 762,182 | +0.06(+0.85%) |
Aug 23, 2022 | 6.663 | 6.795 | 6.607 | 6.626 | 643,257 | +0.04(+0.57%) |
Aug 22, 2022 | 6.503 | 6.682 | 6.437 | 6.588 | 533,933 | +0.01(+0.14%) |
Aug 19, 2022 | 6.654 | 6.673 | 6.522 | 6.579 | 707,180 | -0.17(-2.51%) |
Aug 18, 2022 | 6.447 | 6.748 | 6.447 | 6.748 | 645,210 | +0.32(+4.98%) |
Aug 17, 2022 | 6.494 | 6.588 | 6.381 | 6.428 | 445,571 | -0.14(-2.15%) |
Aug 16, 2022 | 6.551 | 6.630 | 6.532 | 6.569 | 706,333 | +0.08(+1.29%) |
Aug 15, 2022 | 6.523 | 6.523 | 6.327 | 6.485 | 655,821 | -0.18(-2.65%) |
Aug 12, 2022 | 6.504 | 6.699 | 6.504 | 6.662 | 690,634 | +0.10(+1.56%) |
Aug 11, 2022 | 6.532 | 6.662 | 6.495 | 6.560 | 762,048 | +0.12(+1.88%) |
Aug 10, 2022 | 6.467 | 6.467 | 6.369 | 6.439 | 1,065,886 | +0.07(+1.02%) |
Aug 09, 2022 | 6.346 | 6.430 | 6.258 | 6.374 | 779,414 | +0.05(+0.74%) |
Aug 08, 2022 | 6.383 | 6.458 | 6.267 | 6.327 | 1,065,145 | -0.01(-0.15%) |
Aug 05, 2022 | 6.151 | 6.378 | 6.095 | 6.337 | 585,276 | +0.16(+2.56%) |
Aug 04, 2022 | 6.383 | 6.383 | 6.178 | 6.178 | 907,743 | -0.19(-2.92%) |
Aug 03, 2022 | 6.690 | 6.690 | 6.281 | 6.365 | 1,005,571 | -0.33(-5.00%) |
Aug 02, 2022 | 6.737 | 6.914 | 6.634 | 6.699 | 818,721 | -0.10(-1.50%) |
Aug 01, 2022 | 6.774 | 6.867 | 6.615 | 6.802 | 755,294 | -0.08(-1.22%) |
Jul 29, 2022 | 6.876 | 6.923 | 6.718 | 6.886 | 559,490 | +0.10(+1.51%) |
Jul 28, 2022 | 6.904 | 6.941 | 6.690 | 6.783 | 478,596 | -0.08(-1.22%) |
Jul 27, 2022 | 6.616 | 6.895 | 6.537 | 6.867 | 572,139 | +0.26(+3.94%) |
Jul 26, 2022 | 6.579 | 6.669 | 6.523 | 6.606 | 518,287 | -0.02(-0.28%) |
Jul 25, 2022 | 6.458 | 6.644 | 6.425 | 6.625 | 457,376 | +0.23(+3.64%) |
Jul 22, 2022 | 6.560 | 6.653 | 6.355 | 6.392 | 470,828 | -0.13(-2.00%) |
Jul 21, 2022 | 6.532 | 6.625 | 6.355 | 6.523 | 609,794 | -0.10(-1.54%) |
Jul 20, 2022 | 6.625 | 6.653 | 6.513 | 6.625 | 465,659 | +0.00(+0.00%) |
Jul 19, 2022 | 6.513 | 6.648 | 6.476 | 6.625 | 598,653 | +0.15(+2.30%) |
Jul 18, 2022 | 6.560 | 6.690 | 6.467 | 6.476 | 807,467 | +0.05(+0.72%) |
Jul 15, 2022 | 6.448 | 6.458 | 6.244 | 6.430 | 680,893 | +0.08(+1.32%) |
Jul 14, 2022 | 6.271 | 6.355 | 6.113 | 6.346 | 1,257,301 | -0.16(-2.43%) |
Jul 13, 2022 | 6.178 | 6.555 | 6.178 | 6.504 | 858,766 | +0.28(+4.48%) |
Jul 12, 2022 | 6.030 | 6.290 | 6.020 | 6.225 | 852,271 | +0.12(+1.98%) |
Jul 11, 2022 | 6.067 | 6.188 | 6.057 | 6.104 | 857,762 | -0.06(-0.91%) |
Jul 08, 2022 | 6.271 | 6.299 | 6.085 | 6.160 | 735,971 | -0.08(-1.34%) |
Jul 07, 2022 | 6.123 | 6.327 | 6.114 | 6.244 | 859,373 | +0.30(+5.01%) |
Jul 06, 2022 | 5.955 | 6.039 | 5.709 | 5.946 | 833,246 | -0.07(-1.08%) |
Jul 05, 2022 | 6.141 | 6.178 | 5.955 | 6.011 | 1,473,435 | -0.30(-4.72%) |
Jul 01, 2022 | 6.346 | 6.392 | 6.113 | 6.309 | 653,550 | -0.03(-0.44%) |
Jun 30, 2022 | 6.271 | 6.402 | 6.188 | 6.337 | 1,239,315 | -0.07(-1.16%) |
Jun 29, 2022 | 6.653 | 6.672 | 6.323 | 6.411 | 651,071 | -0.17(-2.55%) |
Jun 28, 2022 | 6.634 | 6.737 | 6.499 | 6.579 | 735,350 | +0.06(+0.86%) |
Jun 27, 2022 | 6.495 | 6.597 | 6.392 | 6.523 | 682,504 | +0.13(+2.04%) |
Jun 24, 2022 | 6.206 | 6.392 | 6.132 | 6.392 | 1,000,792 | +0.19(+3.00%) |
Jun 23, 2022 | 6.355 | 6.448 | 6.095 | 6.206 | 866,791 | -0.16(-2.49%) |
Jun 22, 2022 | 6.290 | 6.411 | 6.244 | 6.365 | 1,004,570 | -0.12(-1.87%) |
Jun 21, 2022 | 6.374 | 6.732 | 6.360 | 6.485 | 1,164,769 | +0.30(+4.81%) |
Jun 17, 2022 | 6.597 | 6.597 | 6.141 | 6.188 | 3,049,734 | -0.37(-5.67%) |
Jun 16, 2022 | 6.653 | 6.746 | 6.523 | 6.560 | 937,777 | -0.32(-4.60%) |
Jun 15, 2022 | 6.774 | 6.941 | 6.727 | 6.876 | 1,040,219 | +0.17(+2.50%) |
Jun 14, 2022 | 6.802 | 6.867 | 6.644 | 6.709 | 1,085,619 | -0.04(-0.55%) |
Jun 13, 2022 | 6.811 | 6.876 | 6.662 | 6.746 | 1,196,492 | -0.28(-3.97%) |
Jun 10, 2022 | 6.914 | 7.128 | 6.830 | 7.025 | 729,686 | -0.05(-0.66%) |
Jun 09, 2022 | 7.276 | 7.276 | 7.058 | 7.072 | 720,776 | -0.23(-3.18%) |
Jun 08, 2022 | 7.695 | 7.695 | 7.267 | 7.304 | 514,084 | -0.44(-5.65%) |
Jun 07, 2022 | 7.602 | 7.797 | 7.546 | 7.742 | 713,935 | +0.12(+1.59%) |
Jun 06, 2022 | 7.649 | 7.667 | 7.500 | 7.621 | 462,200 | +0.09(+1.24%) |
Jun 03, 2022 | 7.704 | 7.742 | 7.379 | 7.528 | 1,073,128 | -0.22(-2.88%) |
Jun 02, 2022 | 7.611 | 7.886 | 7.579 | 7.751 | 727,906 | +0.19(+2.46%) |
Jun 01, 2022 | 7.583 | 7.649 | 7.435 | 7.565 | 585,382 | +0.04(+0.49%) |
May 31, 2022 | 7.658 | 7.751 | 7.500 | 7.528 | 940,909 | -0.09(-1.22%) |
May 27, 2022 | 7.825 | 7.872 | 7.611 | 7.621 | 559,433 | -0.14(-1.80%) |
May 26, 2022 | 7.546 | 7.844 | 7.546 | 7.760 | 1,037,215 | +0.22(+2.96%) |
May 25, 2022 | 7.425 | 7.565 | 7.328 | 7.537 | 523,118 | +0.12(+1.63%) |
May 24, 2022 | 7.425 | 7.495 | 7.267 | 7.416 | 729,114 | -0.10(-1.36%) |
May 23, 2022 | 7.323 | 7.556 | 7.267 | 7.518 | 1,081,383 | +0.33(+4.66%) |
May 20, 2022 | 7.453 | 7.503 | 7.016 | 7.183 | 620,512 | -0.19(-2.53%) |
May 19, 2022 | 7.183 | 7.509 | 7.175 | 7.369 | 1,027,280 | +0.13(+1.80%) |
May 18, 2022 | 7.472 | 7.556 | 7.193 | 7.239 | 1,008,560 | -0.21(-2.87%) |
May 17, 2022 | 7.388 | 7.490 | 7.314 | 7.453 | 736,913 | +0.26(+3.62%) |
May 16, 2022 | 7.156 | 7.308 | 7.119 | 7.193 | 895,787 | +0.12(+1.70%) |
May 13, 2022 | 6.999 | 7.202 | 6.998 | 7.073 | 637,561 | +0.18(+2.54%) |
May 12, 2022 | 6.962 | 7.054 | 6.791 | 6.897 | 751,518 | -0.18(-2.48%) |
May 11, 2022 | 7.165 | 7.331 | 7.036 | 7.073 | 657,610 | +0.05(+0.66%) |
May 10, 2022 | 7.193 | 7.220 | 6.828 | 7.026 | 845,280 | -0.10(-1.42%) |
May 09, 2022 | 7.248 | 7.257 | 7.054 | 7.128 | 852,535 | -0.32(-4.34%) |
May 06, 2022 | 7.451 | 7.544 | 7.267 | 7.451 | 1,262,468 | +0.02(+0.25%) |
May 05, 2022 | 7.941 | 7.950 | 7.303 | 7.433 | 811,312 | -0.44(-5.63%) |
May 04, 2022 | 7.894 | 7.968 | 7.562 | 7.876 | 851,647 | +0.15(+1.91%) |
May 03, 2022 | 7.433 | 7.756 | 7.234 | 7.728 | 1,009,979 | +0.27(+3.59%) |
May 02, 2022 | 7.479 | 7.839 | 7.188 | 7.460 | 1,409,977 | -0.22(-2.88%) |
Apr 29, 2022 | 7.765 | 7.867 | 7.580 | 7.682 | 1,310,524 | -0.14(-1.77%) |
Apr 28, 2022 | 7.627 | 7.867 | 7.460 | 7.821 | 581,493 | +0.16(+2.05%) |
Apr 27, 2022 | 7.700 | 7.830 | 7.617 | 7.664 | 727,327 | +0.12(+1.59%) |
Apr 26, 2022 | 7.700 | 7.765 | 7.507 | 7.544 | 925,397 | -0.11(-1.45%) |
Apr 25, 2022 | 7.802 | 7.867 | 7.451 | 7.654 | 944,095 | -0.39(-4.82%) |
Apr 22, 2022 | 8.254 | 8.374 | 7.894 | 8.042 | 1,303,237 | -0.21(-2.57%) |
Apr 21, 2022 | 8.707 | 8.707 | 8.199 | 8.254 | 835,025 | -0.45(-5.20%) |
Apr 20, 2022 | 8.808 | 8.928 | 8.587 | 8.707 | 500,038 | -0.17(-1.87%) |
Apr 19, 2022 | 8.688 | 8.919 | 8.522 | 8.873 | 740,557 | +0.10(+1.16%) |
Apr 18, 2022 | 8.892 | 8.938 | 8.753 | 8.772 | 656,770 | -0.05(-0.52%) |
Apr 14, 2022 | 8.808 | 8.993 | 8.772 | 8.818 | 732,702 | +0.04(+0.42%) |
Apr 13, 2022 | 8.568 | 8.799 | 8.469 | 8.781 | 901,198 | +0.33(+3.93%) |
Apr 12, 2022 | 8.199 | 8.573 | 8.199 | 8.448 | 948,507 | +0.37(+4.57%) |
Apr 11, 2022 | 8.208 | 8.310 | 8.061 | 8.079 | 961,853 | -0.18(-2.23%) |
Apr 08, 2022 | 8.264 | 8.399 | 8.079 | 8.264 | 1,005,789 | +0.02(+0.22%) |
Apr 07, 2022 | 8.024 | 8.282 | 7.931 | 8.245 | 680,082 | +0.18(+2.29%) |
Apr 06, 2022 | 8.107 | 8.116 | 7.950 | 8.061 | 1,044,385 | +0.05(+0.58%) |
Apr 05, 2022 | 8.208 | 8.365 | 7.977 | 8.014 | 935,876 | -0.18(-2.14%) |
Apr 04, 2022 | 8.411 | 8.411 | 8.070 | 8.190 | 602,762 | -0.15(-1.77%) |
Apr 01, 2022 | 8.181 | 8.421 | 8.181 | 8.338 | 674,445 | +0.11(+1.35%) |
Mar 31, 2022 | 8.088 | 8.305 | 8.088 | 8.227 | 1,876,891 | +0.06(+0.68%) |
Mar 30, 2022 | 8.291 | 8.568 | 8.162 | 8.171 | 1,080,991 | +0.01(+0.11%) |
Mar 29, 2022 | 8.051 | 8.162 | 7.876 | 8.162 | 1,014,360 | -0.07(-0.90%) |
Mar 28, 2022 | 8.338 | 8.421 | 8.171 | 8.236 | 1,098,052 | -0.26(-3.04%) |
Mar 25, 2022 | 8.522 | 8.633 | 8.448 | 8.495 | 967,479 | +0.08(+0.99%) |
Mar 24, 2022 | 8.236 | 8.495 | 8.162 | 8.411 | 895,865 | +0.18(+2.13%) |
Mar 23, 2022 | 8.181 | 8.384 | 8.181 | 8.236 | 1,016,226 | +0.11(+1.36%) |
Mar 22, 2022 | 8.273 | 8.319 | 8.014 | 8.125 | 815,955 | -0.10(-1.23%) |
Mar 21, 2022 | 8.014 | 8.421 | 8.014 | 8.227 | 901,478 | +0.35(+4.45%) |
Mar 18, 2022 | 7.793 | 7.885 | 7.553 | 7.876 | 2,708,244 | +0.02(+0.23%) |
Mar 17, 2022 | 7.691 | 7.941 | 7.691 | 7.857 | 1,023,957 | +0.32(+4.29%) |
Mar 16, 2022 | 7.673 | 7.728 | 7.433 | 7.534 | 1,375,591 | -0.13(-1.69%) |
Mar 15, 2022 | 7.387 | 7.765 | 7.248 | 7.664 | 986,967 | +0.10(+1.34%) |
Mar 14, 2022 | 7.885 | 7.904 | 7.525 | 7.562 | 1,143,363 | -0.47(-5.86%) |
Mar 11, 2022 | 8.079 | 8.181 | 7.964 | 8.033 | 866,471 | -0.16(-1.92%) |
Mar 10, 2022 | 7.950 | 8.190 | 1,557,185 | +0.28(+3.50%) | ||
Mar 09, 2022 | 7.885 | 8.010 | 7.691 | 7.913 | 1,218,004 | +0.03(+0.35%) |
Mar 08, 2022 | 8.024 | 8.205 | 7.654 | 7.885 | 2,102,355 | -0.34(-4.15%) |
Mar 07, 2022 | 9.002 | 9.039 | 8.125 | 8.227 | 2,245,926 | -0.76(-8.43%) |
Mar 04, 2022 | 8.624 | 9.067 | 8.531 | 8.984 | 2,226,809 | +0.42(+4.85%) |
Mar 03, 2022 | 8.116 | 8.615 | 7.913 | 8.568 | 2,474,792 | +0.46(+5.69%) |
Mar 02, 2022 | 7.830 | 8.190 | 7.830 | 8.107 | 1,203,088 | +0.39(+5.02%) |
Mar 01, 2022 | 7.368 | 7.728 | 7.363 | 7.719 | 2,237,971 | +0.40(+5.42%) |
Feb 28, 2022 | 7.230 | 7.423 | 7.202 | 7.322 | 1,045,452 | +0.09(+1.28%) |
Feb 25, 2022 | 6.953 | 7.239 | 7.077 | 7.230 | 517,061 | +0.27(+3.85%) |
Feb 24, 2022 | 7.017 | 7.017 | 6.759 | 6.962 | 1,274,927 | -0.12(-1.69%) |
Feb 23, 2022 | 7.165 | 7.299 | 7.073 | 7.082 | 449,364 | -0.05(-0.65%) |
Feb 22, 2022 | 7.193 | 7.322 | 7.073 | 7.128 | 1,081,909 | -0.01(-0.13%) |
Feb 18, 2022 | 7.137 | 0 | -0.06(-0.77%) | |||
Feb 17, 2022 | 7.045 | 7.340 | 7.045 | 7.193 | 837,851 | +0.08(+1.17%) |
Feb 16, 2022 | 6.990 | 7.170 | 6.971 | 7.110 | 547,555 | +0.09(+1.32%) |
Feb 15, 2022 | 6.990 | 7.068 | 6.871 | 7.017 | 598,706 | -0.05(-0.65%) |
Feb 14, 2022 | 7.109 | 7.127 | 7.003 | 7.063 | 761,840 | +0.01(+0.13%) |
Feb 11, 2022 | 6.953 | 7.091 | 6.926 | 7.054 | 592,746 | +0.05(+0.65%) |
Feb 10, 2022 | 7.072 | 7.210 | 6.953 | 7.008 | 626,665 | -0.16(-2.17%) |
Feb 09, 2022 | 7.191 | 7.237 | 7.081 | 7.164 | 665,643 | +0.00(+0.00%) |
Feb 08, 2022 | 6.935 | 7.164 | 6.935 | 7.164 | 1,248,122 | +0.27(+3.85%) |
Feb 07, 2022 | 6.971 | 7.036 | 6.816 | 6.898 | 959,901 | -0.06(-0.92%) |
Feb 04, 2022 | 6.935 | 7.036 | 6.816 | 6.962 | 1,049,778 | +0.10(+1.47%) |
Feb 03, 2022 | 6.532 | 6.861 | 1,772,998 | +0.35(+5.34%) | ||
Feb 02, 2022 | 6.413 | 6.724 | 6.358 | 6.513 | 1,443,471 | +0.17(+2.75%) |
Feb 01, 2022 | 6.174 | 6.413 | 6.104 | 6.339 | 1,024,096 | +0.06(+1.02%) |
Jan 31, 2022 | 6.239 | 6.394 | 6.275 | 867,377 | -0.03(-0.44%) | |
Jan 28, 2022 | 6.239 | 6.294 | 6.083 | 6.303 | 665,481 | +0.07(+1.18%) |
Jan 27, 2022 | 6.303 | 6.394 | 6.168 | 6.229 | 549,195 | +0.00(+0.00%) |
Jan 26, 2022 | 6.422 | 6.495 | 6.147 | 6.229 | 571,249 | -0.07(-1.16%) |
Jan 25, 2022 | 6.174 | 6.362 | 6.037 | 6.303 | 914,608 | +0.05(+0.88%) |
Jan 24, 2022 | 6.092 | 6.294 | 5.900 | 6.248 | 1,063,005 | +0.05(+0.74%) |
Jan 21, 2022 | 6.504 | 6.504 | 6.202 | 6.202 | 1,116,962 | -0.41(-6.23%) |
Jan 20, 2022 | 6.889 | 6.999 | 6.605 | 6.614 | 540,605 | -0.27(-3.99%) |
Jan 19, 2022 | 6.889 | 6.981 | 6.811 | 6.889 | 637,697 | +0.08(+1.21%) |
Jan 18, 2022 | 6.871 | 6.926 | 6.742 | 6.807 | 767,018 | -0.05(-0.80%) |
Jan 14, 2022 | 6.861 | 0 | +0.03(+0.40%) | |||
Jan 13, 2022 | 6.816 | 6.994 | 6.807 | 6.834 | 784,772 | +0.03(+0.40%) |
Jan 12, 2022 | 6.596 | 6.861 | 6.573 | 6.807 | 1,278,433 | +0.25(+3.77%) |
Jan 11, 2022 | 6.495 | 6.587 | 6.413 | 6.559 | 735,268 | +0.05(+0.84%) |
Jan 10, 2022 | 6.532 | 6.559 | 6.394 | 6.504 | 621,675 | +0.02(+0.28%) |
Jan 07, 2022 | 6.403 | 6.532 | 6.358 | 6.486 | 561,201 | +0.09(+1.43%) |
Jan 06, 2022 | 6.523 | 6.568 | 6.358 | 6.394 | 707,800 | -0.05(-0.85%) |
Jan 05, 2022 | 6.339 | 6.596 | 6.330 | 6.449 | 876,098 | +0.15(+2.33%) |
Jan 04, 2022 | 6.284 | 6.403 | 6.257 | 6.303 | 573,812 | +0.05(+0.88%) |
Jan 03, 2022 | 6.064 | 6.409 | 6.060 | 6.248 | 660,542 | +0.21(+3.49%) |
Dec 31, 2021 | 6.028 | 6.064 | 5.909 | 6.037 | 753,951 | +0.01(+0.15%) |
Dec 30, 2021 | 6.101 | 6.160 | 6.019 | 6.028 | 492,334 | -0.04(-0.60%) |
Dec 29, 2021 | 6.147 | 6.184 | 6.055 | 6.064 | 497,392 | -0.08(-1.34%) |
Dec 28, 2021 | 6.202 | 6.251 | 6.101 | 6.147 | 441,854 | -0.05(-0.89%) |
Dec 27, 2021 | 6.165 | 6.220 | 6.037 | 6.202 | 503,131 | +0.01(+0.15%) |
Dec 23, 2021 | 6.248 | 6.266 | 6.156 | 6.193 | 523,680 | -0.04(-0.59%) |
Dec 22, 2021 | 6.129 | 6.229 | 6.055 | 6.229 | 468,431 | +0.06(+1.04%) |
Dec 21, 2021 | 6.055 | 6.211 | 6.032 | 6.165 | 652,367 | +0.20(+3.38%) |
Dec 20, 2021 | 5.973 | 6.000 | 5.808 | 5.964 | 813,788 | -0.13(-2.11%) |
Dec 17, 2021 | 5.854 | 6.110 | 5.790 | 6.092 | 3,296,817 | +0.20(+3.42%) |
Dec 16, 2021 | 5.872 | 6.037 | 5.813 | 5.890 | 928,083 | +0.06(+1.10%) |
Dec 15, 2021 | 5.625 | 5.849 | 5.542 | 5.826 | 1,079,128 | +0.19(+3.41%) |
Dec 14, 2021 | 5.652 | 5.854 | 5.602 | 5.634 | 1,188,814 | -0.04(-0.65%) |
Dec 13, 2021 | 5.835 | 5.835 | 5.538 | 5.671 | 988,744 | -0.19(-3.28%) |
Dec 10, 2021 | 5.955 | 5.991 | 5.748 | 5.863 | 758,553 | -0.05(-0.78%) |
Dec 09, 2021 | 5.872 | 5.927 | 5.744 | 5.909 | 523,201 | -0.05(-0.92%) |
Dec 08, 2021 | 5.900 | 6.005 | 5.881 | 5.964 | 696,870 | +0.05(+0.77%) |
Dec 07, 2021 | 5.872 | 6.010 | 5.835 | 5.918 | 618,293 | +0.14(+2.38%) |
Dec 06, 2021 | 5.808 | 5.872 | 5.652 | 5.781 | 859,505 | +0.01(+0.16%) |
Dec 03, 2021 | 5.835 | 5.900 | 5.707 | 5.771 | 688,704 | -0.05(-0.94%) |
Dec 02, 2021 | 5.551 | 5.863 | 5.506 | 5.826 | 782,032 | +0.31(+5.65%) |
Dec 01, 2021 | 5.735 | 5.835 | 5.515 | 5.515 | 1,268,195 | -0.06(-1.15%) |
Nov 30, 2021 | 5.506 | 5.661 | 5.405 | 5.579 | 1,087,203 | -0.01(-0.16%) |
Nov 29, 2021 | 5.790 | 5.808 | 5.538 | 5.588 | 1,283,658 | -0.07(-1.29%) |
Nov 26, 2021 | 5.661 | 5.716 | 5.506 | 5.661 | 566,235 | -0.27(-4.48%) |
Nov 24, 2021 | 5.881 | 5.973 | 5.835 | 5.927 | 402,399 | -0.05(-0.77%) |
Nov 23, 2021 | 5.945 | 6.074 | 5.918 | 5.973 | 676,829 | +0.07(+1.24%) |
Nov 22, 2021 | 5.680 | 6.010 | 5.661 | 5.900 | 962,873 | +0.27(+4.72%) |
Nov 19, 2021 | 5.597 | 5.693 | 5.510 | 5.634 | 976,573 | -0.11(-1.91%) |
Nov 18, 2021 | 5.762 | 5.762 | 5.721 | 5.744 | 994,212 | -0.02(-0.32%) |
Nov 17, 2021 | 5.881 | 5.936 | 5.716 | 5.762 | 1,309,805 | -0.12(-2.02%) |
Nov 16, 2021 | 5.945 | 5.945 | 5.818 | 5.881 | 799,705 | -0.06(-1.07%) |
Nov 15, 2021 | 6.144 | 6.181 | 5.854 | 5.945 | 987,194 | -0.19(-3.11%) |
Nov 12, 2021 | 6.190 | 6.244 | 6.117 | 6.135 | 447,027 | -0.06(-1.02%) |
Nov 11, 2021 | 6.117 | 6.235 | 6.081 | 6.199 | 581,743 | +0.16(+2.71%) |
Nov 10, 2021 | 6.262 | 6.026 | 6.036 | 875,774 | -0.25(-3.90%) | |
Nov 09, 2021 | 6.426 | 6.453 | 6.190 | 6.281 | 726,896 | -0.18(-2.81%) |
Nov 08, 2021 | 6.390 | 6.607 | 6.380 | 6.462 | 943,402 | +0.20(+3.19%) |
Nov 05, 2021 | 6.272 | 6.344 | 6.190 | 6.262 | 629,444 | +0.07(+1.17%) |
Nov 04, 2021 | 6.380 | 6.462 | 6.135 | 6.190 | 869,810 | -0.12(-1.87%) |
Nov 03, 2021 | 6.244 | 6.389 | 6.208 | 6.308 | 773,599 | +0.06(+1.02%) |
Nov 02, 2021 | 6.562 | 6.562 | 6.004 | 6.244 | 1,566,966 | -0.29(-4.44%) |
Nov 01, 2021 | 6.871 | 6.412 | 6.406 | 6.535 | 1,428,170 | -0.02(-0.28%) |
Oct 29, 2021 | 6.308 | 6.576 | 6.308 | 6.553 | 1,242,561 | +0.25(+3.88%) |
Oct 28, 2021 | 6.181 | 6.335 | 6.181 | 6.308 | 623,737 | +0.12(+1.91%) |
Oct 27, 2021 | 6.317 | 6.417 | 6.167 | 6.190 | 741,917 | -0.19(-2.99%) |
Oct 26, 2021 | 6.489 | 6.380 | 592,809 | -0.09(-1.40%) | ||
Oct 25, 2021 | 6.235 | 6.489 | 6.235 | 6.471 | 721,861 | +0.25(+4.09%) |
Oct 22, 2021 | 6.154 | 6.335 | 6.154 | 6.217 | 807,018 | +0.05(+0.88%) |
Oct 21, 2021 | 6.163 | 6.231 | 6.067 | 6.163 | 739,292 | -0.08(-1.31%) |
Oct 20, 2021 | 6.108 | 6.253 | 5.981 | 6.244 | 558,759 | +0.09(+1.47%) |
Oct 19, 2021 | 6.299 | 6.299 | 6.099 | 6.154 | 669,346 | -0.19(-3.00%) |
Oct 18, 2021 | 6.199 | 6.353 | 6.135 | 6.344 | 576,797 | +0.09(+1.45%) |
Oct 15, 2021 | 6.371 | 6.435 | 6.253 | 6.253 | 663,070 | +0.04(+0.58%) |
Oct 14, 2021 | 6.272 | 6.489 | 6.208 | 6.217 | 927,045 | +0.03(+0.44%) |
Oct 13, 2021 | 6.072 | 6.199 | 5.968 | 6.190 | 701,673 | +0.11(+1.79%) |
Oct 12, 2021 | 6.117 | 6.181 | 6.013 | 6.081 | 619,015 | -0.02(-0.30%) |
Oct 11, 2021 | 6.072 | 6.371 | 6.072 | 6.099 | 1,217,426 | +0.05(+0.90%) |
Oct 08, 2021 | 6.063 | 6.154 | 5.981 | 6.045 | 389,056 | +0.00(+0.00%) |
Oct 07, 2021 | 5.963 | 6.085 | 5.918 | 6.045 | 672,374 | +0.11(+1.83%) |
Oct 06, 2021 | 5.927 | 6.036 | 5.718 | 5.936 | 990,569 | -0.14(-2.24%) |
Oct 05, 2021 | 6.008 | 6.090 | 5.831 | 6.072 | 1,165,018 | +0.10(+1.67%) |
Oct 04, 2021 | 5.954 | 6.063 | 5.881 | 5.972 | 947,847 | +0.09(+1.54%) |