Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.823 | 6.905 | 6.778 | 6.841 | 1,109,849 | +0.02(+0.27%) |
Sep 29, 2022 | 6.814 | 6.887 | 6.718 | 6.823 | 2,777,741 | -0.18(-2.60%) |
Sep 28, 2022 | 6.887 | 7.014 | 6.878 | 7.005 | 1,818,814 | +0.15(+2.26%) |
Sep 27, 2022 | 6.941 | 6.996 | 6.850 | 6.850 | 1,079,356 | -0.06(-0.92%) |
Sep 26, 2022 | 7.123 | 7.151 | 6.891 | 6.914 | 1,807,082 | -0.36(-5.00%) |
Sep 23, 2022 | 7.396 | 7.396 | 7.214 | 7.278 | 1,217,708 | -0.22(-2.91%) |
Sep 22, 2022 | 7.232 | 7.551 | 7.232 | 7.496 | 1,540,549 | +0.27(+3.78%) |
Sep 21, 2022 | 7.260 | 7.342 | 7.187 | 7.223 | 1,546,963 | -0.04(-0.50%) |
Sep 20, 2022 | 7.160 | 7.303 | 7.123 | 7.260 | 660,342 | +0.01(+0.13%) |
Sep 19, 2022 | 7.014 | 7.269 | 6.996 | 7.251 | 864,053 | +0.14(+1.92%) |
Sep 16, 2022 | 7.105 | 7.151 | 7.055 | 7.114 | 2,252,779 | -0.09(-1.26%) |
Sep 15, 2022 | 7.260 | 7.269 | 7.178 | 7.205 | 673,002 | -0.06(-0.88%) |
Sep 14, 2022 | 7.287 | 7.421 | 7.260 | 7.269 | 934,507 | +0.02(+0.25%) |
Sep 13, 2022 | 7.451 | 7.492 | 7.251 | 7.251 | 925,581 | -0.36(-4.78%) |
Sep 12, 2022 | 7.560 | 7.642 | 7.533 | 7.614 | 827,546 | +0.05(+0.72%) |
Sep 09, 2022 | 7.496 | 7.624 | 7.478 | 7.560 | 1,433,877 | +0.21(+2.85%) |
Sep 08, 2022 | 7.378 | 7.405 | 7.269 | 7.351 | 1,476,897 | +0.02(+0.25%) |
Sep 07, 2022 | 7.278 | 7.342 | 7.205 | 7.332 | 1,041,244 | +0.04(+0.50%) |
Sep 06, 2022 | 7.287 | 7.360 | 7.260 | 7.296 | 1,257,440 | +0.02(+0.25%) |
Sep 02, 2022 | 7.305 | 7.405 | 7.278 | 7.278 | 1,055,340 | +0.06(+0.88%) |
Sep 01, 2022 | 7.342 | 7.342 | 7.178 | 7.214 | 1,213,392 | -0.14(-1.90%) |
Aug 31, 2022 | 7.427 | 7.481 | 7.304 | 7.354 | 1,020,587 | -0.14(-1.81%) |
Aug 30, 2022 | 7.680 | 7.698 | 7.490 | 7.490 | 913,934 | -0.15(-2.01%) |
Aug 29, 2022 | 7.526 | 7.705 | 7.504 | 7.644 | 1,184,743 | +0.07(+0.96%) |
Aug 26, 2022 | 7.644 | 7.671 | 7.535 | 7.571 | 870,075 | -0.06(-0.83%) |
Aug 25, 2022 | 7.689 | 7.771 | 7.608 | 7.635 | 590,567 | -0.12(-1.52%) |
Aug 24, 2022 | 7.834 | 7.870 | 7.734 | 7.753 | 901,314 | -0.13(-1.61%) |
Aug 23, 2022 | 7.816 | 7.888 | 7.798 | 7.879 | 850,978 | +0.03(+0.35%) |
Aug 22, 2022 | 7.762 | 7.902 | 7.748 | 7.852 | 1,038,771 | +0.04(+0.46%) |
Aug 19, 2022 | 7.771 | 7.825 | 7.725 | 7.816 | 554,201 | -0.02(-0.23%) |
Aug 18, 2022 | 7.934 | 7.952 | 7.771 | 7.834 | 787,194 | -0.16(-2.04%) |
Aug 17, 2022 | 7.925 | 8.092 | 7.911 | 7.997 | 1,488,713 | +0.00(+0.00%) |
Aug 16, 2022 | 7.979 | 8.042 | 7.943 | 7.997 | 764,968 | -0.05(-0.67%) |
Aug 15, 2022 | 8.115 | 8.115 | 8.011 | 8.051 | 861,471 | -0.17(-2.09%) |
Aug 12, 2022 | 8.224 | 8.296 | 8.196 | 8.224 | 854,267 | +0.11(+1.34%) |
Aug 11, 2022 | 8.323 | 8.359 | 8.097 | 8.115 | 943,785 | -0.19(-2.29%) |
Aug 10, 2022 | 8.359 | 8.382 | 8.269 | 8.305 | 1,060,587 | +0.10(+1.21%) |
Aug 09, 2022 | 8.214 | 8.278 | 8.119 | 8.205 | 1,464,644 | +0.10(+1.23%) |
Aug 08, 2022 | 8.079 | 8.151 | 8.015 | 8.106 | 1,415,677 | +0.11(+1.36%) |
Aug 05, 2022 | 7.834 | 8.042 | 7.816 | 7.997 | 1,489,462 | +0.14(+1.73%) |
Aug 04, 2022 | 7.798 | 7.979 | 7.771 | 7.861 | 1,416,885 | +0.18(+2.36%) |
Aug 03, 2022 | 7.680 | 7.744 | 7.571 | 7.680 | 1,408,448 | +0.04(+0.47%) |
Aug 02, 2022 | 7.753 | 7.798 | 7.644 | 7.644 | 1,360,105 | -0.16(-2.09%) |
Aug 01, 2022 | 7.807 | 7.952 | 7.698 | 7.807 | 1,231,826 | -0.05(-0.69%) |
Jul 29, 2022 | 7.834 | 7.907 | 7.811 | 7.861 | 1,151,456 | -0.03(-0.34%) |
Jul 28, 2022 | 7.798 | 7.934 | 7.762 | 7.888 | 1,394,217 | +0.12(+1.52%) |
Jul 27, 2022 | 7.834 | 7.843 | 7.617 | 7.771 | 1,379,392 | -0.10(-1.27%) |
Jul 26, 2022 | 7.843 | 7.934 | 7.843 | 7.870 | 1,444,316 | +0.04(+0.46%) |
Jul 25, 2022 | 7.825 | 7.907 | 7.798 | 7.834 | 1,041,956 | +0.10(+1.29%) |
Jul 22, 2022 | 7.816 | 7.897 | 7.671 | 7.734 | 1,288,851 | -0.07(-0.93%) |
Jul 21, 2022 | 7.753 | 7.816 | 7.644 | 7.807 | 1,050,895 | +0.01(+0.12%) |
Jul 20, 2022 | 8.079 | 8.101 | 7.789 | 7.798 | 866,542 | -0.22(-2.71%) |
Jul 19, 2022 | 7.943 | 8.033 | 7.902 | 8.015 | 1,114,253 | +0.11(+1.37%) |
Jul 18, 2022 | 8.024 | 8.033 | 7.870 | 7.907 | 965,984 | -0.04(-0.46%) |
Jul 15, 2022 | 7.970 | 7.970 | 7.843 | 7.943 | 944,187 | +0.02(+0.23%) |
Jul 14, 2022 | 7.852 | 7.938 | 7.811 | 7.925 | 1,015,724 | -0.05(-0.68%) |
Jul 13, 2022 | 7.970 | 8.097 | 7.961 | 7.979 | 962,863 | -0.03(-0.34%) |
Jul 12, 2022 | 8.015 | 8.110 | 7.952 | 8.006 | 1,260,080 | -0.07(-0.90%) |
Jul 11, 2022 | 8.061 | 8.214 | 8.061 | 8.079 | 2,863,226 | -0.13(-1.55%) |
Jul 08, 2022 | 8.106 | 8.296 | 8.051 | 8.205 | 1,535,181 | +0.10(+1.23%) |
Jul 07, 2022 | 7.925 | 8.106 | 7.897 | 8.106 | 1,072,353 | +0.14(+1.70%) |
Jul 06, 2022 | 7.852 | 7.997 | 7.780 | 7.970 | 1,801,235 | +0.11(+1.38%) |
Jul 05, 2022 | 7.952 | 7.952 | 7.771 | 7.861 | 1,567,493 | -0.30(-3.66%) |
Jul 01, 2022 | 8.061 | 8.205 | 7.925 | 8.160 | 2,171,496 | +0.01(+0.09%) |
Jun 30, 2022 | 7.973 | 8.247 | 7.865 | 8.153 | 3,767,485 | +0.22(+2.72%) |
Jun 29, 2022 | 8.000 | 8.027 | 7.865 | 7.937 | 2,813,763 | -0.04(-0.45%) |
Jun 28, 2022 | 8.144 | 8.153 | 7.915 | 7.973 | 1,243,475 | -0.12(-1.45%) |
Jun 27, 2022 | 8.054 | 8.162 | 8.018 | 8.090 | 743,973 | +0.04(+0.56%) |
Jun 24, 2022 | 8.045 | 8.139 | 8.000 | 8.045 | 913,684 | -0.05(-0.67%) |
Jun 23, 2022 | 8.216 | 8.328 | 8.081 | 8.099 | 1,081,557 | -0.10(-1.21%) |
Jun 22, 2022 | 8.126 | 8.297 | 8.081 | 8.198 | 1,159,701 | -0.06(-0.76%) |
Jun 21, 2022 | 7.991 | 8.328 | 7.991 | 8.261 | 2,400,907 | +0.34(+4.32%) |
Jun 17, 2022 | 8.045 | 8.085 | 7.910 | 7.919 | 4,913,929 | -0.12(-1.46%) |
Jun 16, 2022 | 8.270 | 8.270 | 8.036 | 8.036 | 909,235 | -0.33(-3.98%) |
Jun 15, 2022 | 8.252 | 8.396 | 8.198 | 8.369 | 2,343,911 | +0.24(+2.99%) |
Jun 14, 2022 | 8.144 | 8.220 | 8.090 | 8.126 | 2,557,561 | +0.04(+0.44%) |
Jun 13, 2022 | 8.193 | 8.256 | 8.085 | 8.090 | 1,975,341 | -0.40(-4.67%) |
Jun 10, 2022 | 8.405 | 8.528 | 8.378 | 8.486 | 2,059,271 | -0.05(-0.63%) |
Jun 09, 2022 | 8.675 | 8.733 | 8.535 | 8.540 | 1,443,468 | -0.17(-1.96%) |
Jun 08, 2022 | 8.801 | 8.823 | 8.621 | 8.711 | 1,602,808 | -0.21(-2.32%) |
Jun 07, 2022 | 8.954 | 8.954 | 8.747 | 8.918 | 1,963,991 | -0.25(-2.75%) |
Jun 06, 2022 | 9.485 | 9.512 | 9.143 | 9.170 | 919,891 | -0.33(-3.50%) |
Jun 03, 2022 | 9.521 | 9.566 | 9.467 | 9.503 | 1,721,699 | -0.13(-1.40%) |
Jun 02, 2022 | 9.575 | 9.656 | 9.440 | 9.638 | 913,811 | +0.16(+1.71%) |
Jun 01, 2022 | 9.611 | 9.638 | 9.408 | 9.476 | 778,982 | -0.19(-1.96%) |
May 31, 2022 | 9.872 | 9.935 | 9.647 | 9.665 | 1,668,292 | -0.13(-1.38%) |
May 27, 2022 | 9.746 | 9.831 | 9.692 | 9.800 | 1,036,798 | -0.01(-0.09%) |
May 26, 2022 | 9.728 | 9.903 | 9.683 | 9.809 | 1,393,150 | +0.01(+0.09%) |
May 25, 2022 | 9.647 | 9.849 | 9.629 | 9.800 | 1,071,335 | +0.09(+0.93%) |
May 24, 2022 | 9.656 | 9.737 | 9.485 | 9.710 | 1,212,368 | +0.01(+0.09%) |
May 23, 2022 | 9.395 | 9.732 | 9.395 | 9.701 | 1,479,866 | +0.41(+4.46%) |
May 20, 2022 | 9.215 | 9.305 | 9.161 | 9.287 | 1,661,808 | +0.09(+0.98%) |
May 19, 2022 | 9.044 | 9.269 | 9.044 | 9.197 | 1,014,642 | +0.19(+2.10%) |
May 18, 2022 | 9.044 | 9.102 | 8.940 | 9.008 | 2,275,380 | -0.09(-0.99%) |
May 17, 2022 | 9.044 | 9.179 | 8.976 | 9.098 | 1,013,269 | +0.28(+3.16%) |
May 16, 2022 | 8.783 | 8.859 | 8.720 | 8.819 | 1,129,305 | +0.04(+0.41%) |
May 13, 2022 | 8.720 | 8.882 | 8.720 | 8.783 | 1,523,115 | +0.03(+0.31%) |
May 12, 2022 | 8.594 | 8.783 | 8.585 | 8.756 | 1,512,643 | +0.20(+2.31%) |
May 11, 2022 | 8.774 | 8.837 | 8.532 | 8.558 | 2,172,001 | -0.36(-4.04%) |
May 10, 2022 | 8.936 | 9.035 | 8.895 | 8.918 | 1,946,761 | +0.04(+0.51%) |
May 09, 2022 | 8.891 | 8.999 | 8.846 | 8.873 | 2,208,654 | -0.14(-1.60%) |
May 06, 2022 | 8.918 | 9.161 | 8.882 | 9.017 | 1,769,158 | -0.11(-1.18%) |
May 05, 2022 | 9.368 | 9.386 | 9.062 | 9.125 | 1,087,444 | -0.47(-4.88%) |
May 04, 2022 | 9.287 | 9.615 | 9.260 | 9.593 | 1,608,354 | +0.20(+2.11%) |
May 03, 2022 | 9.215 | 9.404 | 9.215 | 9.395 | 1,330,095 | +0.22(+2.45%) |
May 02, 2022 | 9.332 | 9.399 | 9.089 | 9.170 | 2,142,980 | -0.35(-3.70%) |
Apr 29, 2022 | 9.639 | 9.707 | 9.505 | 9.523 | 1,484,840 | +0.01(+0.09%) |
Apr 28, 2022 | 9.343 | 9.558 | 9.289 | 9.514 | 2,430,201 | +0.09(+0.95%) |
Apr 27, 2022 | 9.433 | 9.433 | 9.190 | 9.424 | 8,329,205 | -0.02(-0.19%) |
Apr 26, 2022 | 9.512 | 9.582 | 9.415 | 9.441 | 3,730,755 | -0.24(-2.45%) |
Apr 25, 2022 | 9.547 | 9.679 | 9.384 | 9.679 | 3,690,756 | +0.11(+1.10%) |
Apr 22, 2022 | 9.776 | 9.800 | 9.560 | 9.573 | 1,521,047 | -0.28(-2.85%) |
Apr 21, 2022 | 10.05 | 10.07 | 9.828 | 9.855 | 887,933 | -0.13(-1.32%) |
Apr 20, 2022 | 9.943 | 10.01 | 9.811 | 9.986 | 1,589,247 | +0.04(+0.44%) |
Apr 19, 2022 | 9.995 | 10.00 | 9.894 | 9.943 | 1,308,632 | -0.09(-0.88%) |
Apr 18, 2022 | 10.00 | 10.11 | 10.00 | 10.03 | 1,115,409 | +0.04(+0.44%) |
Apr 14, 2022 | 9.899 | 10.01 | 9.850 | 9.986 | 795,964 | +0.01(+0.09%) |
Apr 13, 2022 | 9.969 | 10.08 | 9.938 | 9.978 | 1,472,328 | +0.00(+0.00%) |
Apr 12, 2022 | 10.09 | 10.13 | 9.899 | 9.978 | 2,036,746 | -0.04(-0.44%) |
Apr 11, 2022 | 9.986 | 10.03 | 9.916 | 10.02 | 1,881,820 | +0.04(+0.44%) |
Apr 08, 2022 | 9.960 | 10.03 | 9.907 | 9.978 | 1,826,011 | -0.04(-0.44%) |
Apr 07, 2022 | 10.12 | 10.15 | 9.995 | 10.02 | 3,098,884 | -0.23(-2.23%) |
Apr 06, 2022 | 10.11 | 10.31 | 10.11 | 10.25 | 1,771,097 | -0.03(-0.26%) |
Apr 05, 2022 | 10.22 | 10.36 | 10.14 | 10.28 | 2,097,269 | +0.01(+0.09%) |
Apr 04, 2022 | 10.27 | 10.30 | 10.10 | 10.27 | 3,457,177 | +0.06(+0.60%) |
Apr 01, 2022 | 10.05 | 10.23 | 10.00 | 10.21 | 17,235,130 | +0.34(+3.48%) |
Mar 31, 2022 | 9.776 | 9.925 | 9.758 | 9.863 | 1,605,838 | +0.13(+1.35%) |
Mar 30, 2022 | 9.679 | 9.758 | 9.627 | 9.732 | 938,974 | +0.03(+0.27%) |
Mar 29, 2022 | 9.846 | 9.877 | 9.635 | 9.706 | 1,493,528 | -0.02(-0.18%) |
Mar 28, 2022 | 9.811 | 9.811 | 9.618 | 9.723 | 2,135,574 | -0.10(-0.98%) |
Mar 25, 2022 | 9.714 | 9.855 | 9.701 | 9.820 | 2,208,805 | +0.18(+1.91%) |
Mar 24, 2022 | 9.679 | 9.855 | 9.592 | 9.635 | 5,025,366 | +0.01(+0.09%) |
Mar 23, 2022 | 9.486 | 9.662 | 9.478 | 9.627 | 5,821,671 | +0.11(+1.20%) |
Mar 22, 2022 | 9.443 | 9.548 | 9.342 | 9.513 | 1,642,376 | +0.13(+1.40%) |
Mar 21, 2022 | 9.337 | 9.451 | 9.188 | 9.381 | 4,033,460 | +0.17(+1.81%) |
Mar 18, 2022 | 8.969 | 9.245 | 8.952 | 9.215 | 2,496,607 | +0.14(+1.55%) |
Mar 17, 2022 | 8.881 | 9.092 | 8.838 | 9.074 | 2,197,509 | +0.30(+3.40%) |
Mar 16, 2022 | 8.697 | 8.785 | 8.627 | 8.776 | 1,348,268 | +0.16(+1.83%) |
Mar 15, 2022 | 8.504 | 8.719 | 8.487 | 8.618 | 1,875,117 | +0.04(+0.51%) |
Mar 14, 2022 | 8.618 | 8.642 | 8.478 | 8.575 | 1,660,111 | -0.04(-0.41%) |
Mar 11, 2022 | 8.671 | 8.816 | 8.583 | 8.610 | 1,689,162 | +0.06(+0.72%) |
Mar 10, 2022 | 8.487 | 8.548 | 1,558,478 | -0.09(-1.02%) | ||
Mar 09, 2022 | 8.610 | 8.750 | 8.583 | 8.636 | 1,941,091 | +0.21(+2.50%) |
Mar 08, 2022 | 8.399 | 8.535 | 8.382 | 8.425 | 1,308,340 | +0.13(+1.59%) |
Mar 07, 2022 | 8.390 | 8.390 | 8.259 | 8.294 | 1,107,522 | -0.13(-1.56%) |
Mar 04, 2022 | 8.329 | 8.447 | 8.303 | 8.425 | 1,214,719 | -0.10(-1.13%) |
Mar 03, 2022 | 8.583 | 8.645 | 8.487 | 8.522 | 1,875,530 | +0.07(+0.83%) |
Mar 02, 2022 | 8.320 | 8.513 | 8.276 | 8.452 | 2,689,930 | -0.01(-0.09%) |
Mar 01, 2022 | 8.573 | 8.682 | 8.437 | 8.459 | 964,516 | -0.10(-1.23%) |
Feb 28, 2022 | 8.503 | 8.608 | 8.442 | 8.564 | 1,129,061 | +0.03(+0.41%) |
Feb 25, 2022 | 8.442 | 8.582 | 8.463 | 8.529 | 953,048 | -0.02(-0.20%) |
Feb 24, 2022 | 8.389 | 8.564 | 8.328 | 8.547 | 1,330,120 | -0.10(-1.11%) |
Feb 23, 2022 | 8.713 | 8.800 | 8.617 | 8.643 | 776,031 | +0.17(+1.96%) |
Feb 22, 2022 | 8.564 | 8.638 | 8.424 | 8.477 | 1,221,736 | +0.01(+0.10%) |
Feb 18, 2022 | 8.468 | 0 | +0.02(+0.21%) | |||
Feb 17, 2022 | 8.354 | 8.468 | 8.310 | 8.450 | 1,779,600 | +0.00(+0.00%) |
Feb 16, 2022 | 8.398 | 8.494 | 8.398 | 8.450 | 654,509 | +0.10(+1.15%) |
Feb 15, 2022 | 8.407 | 8.463 | 8.337 | 8.354 | 1,255,571 | +0.00(+0.00%) |
Feb 14, 2022 | 8.337 | 8.415 | 8.310 | 8.354 | 551,641 | +0.04(+0.53%) |
Feb 11, 2022 | 8.337 | 8.503 | 8.258 | 8.310 | 1,601,968 | +0.06(+0.74%) |
Feb 10, 2022 | 8.345 | 8.407 | 8.214 | 8.249 | 1,517,151 | -0.20(-2.38%) |
Feb 09, 2022 | 8.337 | 8.468 | 8.197 | 8.450 | 1,966,548 | +0.25(+3.10%) |
Feb 08, 2022 | 8.162 | 8.214 | 8.127 | 8.197 | 645,292 | +0.03(+0.32%) |
Feb 07, 2022 | 8.039 | 8.214 | 8.039 | 8.170 | 795,693 | +0.00(+0.00%) |
Feb 04, 2022 | 8.144 | 8.188 | 8.065 | 8.170 | 653,136 | -0.10(-1.27%) |
Feb 03, 2022 | 8.214 | 8.275 | 585,863 | +0.02(+0.21%) | ||
Feb 02, 2022 | 8.205 | 8.319 | 8.179 | 8.258 | 1,288,537 | -0.05(-0.63%) |
Feb 01, 2022 | 8.275 | 8.337 | 8.223 | 8.310 | 1,418,330 | +0.10(+1.28%) |
Jan 31, 2022 | 8.013 | 8.210 | 8.205 | 1,085,584 | +0.22(+2.74%) | |
Jan 28, 2022 | 7.908 | 8.004 | 7.847 | 7.987 | 1,194,198 | +0.14(+1.78%) |
Jan 27, 2022 | 7.768 | 7.886 | 7.768 | 7.847 | 657,652 | +0.15(+1.93%) |
Jan 26, 2022 | 7.742 | 7.807 | 7.646 | 7.698 | 1,774,586 | -0.10(-1.35%) |
Jan 25, 2022 | 7.672 | 7.812 | 7.646 | 7.803 | 892,492 | +0.13(+1.71%) |
Jan 24, 2022 | 7.698 | 7.742 | 7.602 | 7.672 | 1,117,341 | -0.10(-1.24%) |
Jan 21, 2022 | 7.724 | 7.821 | 7.711 | 7.768 | 977,956 | -0.03(-0.45%) |
Jan 20, 2022 | 7.873 | 7.915 | 7.803 | 7.803 | 886,534 | -0.01(-0.11%) |
Jan 19, 2022 | 7.716 | 7.838 | 7.694 | 7.812 | 970,440 | +0.32(+4.32%) |
Jan 18, 2022 | 7.497 | 7.549 | 7.427 | 7.488 | 662,958 | +0.06(+0.82%) |
Jan 14, 2022 | 7.427 | 0 | -0.02(-0.24%) | |||
Jan 13, 2022 | 7.374 | 7.475 | 7.331 | 7.444 | 594,836 | +0.03(+0.47%) |
Jan 12, 2022 | 7.313 | 7.427 | 7.296 | 7.409 | 945,708 | +0.12(+1.68%) |
Jan 11, 2022 | 7.164 | 7.326 | 7.147 | 7.287 | 2,393,069 | +0.09(+1.22%) |
Jan 10, 2022 | 7.129 | 7.239 | 7.086 | 7.199 | 685,527 | -0.04(-0.60%) |
Jan 07, 2022 | 7.147 | 7.248 | 7.134 | 7.243 | 992,995 | +0.07(+0.98%) |
Jan 06, 2022 | 7.199 | 7.269 | 7.164 | 7.173 | 739,081 | -0.10(-1.32%) |
Jan 05, 2022 | 7.374 | 7.475 | 7.252 | 7.269 | 1,302,465 | -0.05(-0.72%) |
Jan 04, 2022 | 7.252 | 7.401 | 7.239 | 7.322 | 559,928 | +0.02(+0.24%) |
Jan 03, 2022 | 7.418 | 7.427 | 7.283 | 7.304 | 866,264 | -0.26(-3.47%) |
Dec 31, 2021 | 7.523 | 7.593 | 7.506 | 7.567 | 479,429 | +0.01(+0.12%) |
Dec 30, 2021 | 7.541 | 7.602 | 7.514 | 7.558 | 654,271 | +0.18(+2.49%) |
Dec 29, 2021 | 7.436 | 7.453 | 7.349 | 7.374 | 536,525 | -0.06(-0.82%) |
Dec 28, 2021 | 7.427 | 7.461 | 7.379 | 7.436 | 576,607 | -0.04(-0.48%) |
Dec 27, 2021 | 7.497 | 7.548 | 7.437 | 7.471 | 989,600 | +0.03(+0.46%) |
Dec 23, 2021 | 7.395 | 7.450 | 7.357 | 7.437 | 755,688 | +0.06(+0.81%) |
Dec 22, 2021 | 7.242 | 7.399 | 7.221 | 7.378 | 1,731,749 | +0.14(+2.00%) |
Dec 21, 2021 | 7.191 | 7.242 | 7.166 | 7.234 | 705,501 | +0.05(+0.71%) |
Dec 20, 2021 | 7.208 | 7.242 | 7.149 | 7.183 | 605,153 | -0.11(-1.51%) |
Dec 17, 2021 | 7.293 | 7.357 | 7.263 | 7.293 | 936,154 | +0.03(+0.47%) |
Dec 16, 2021 | 7.234 | 7.302 | 7.183 | 7.259 | 1,737,238 | +0.06(+0.83%) |
Dec 15, 2021 | 7.225 | 7.242 | 7.157 | 7.200 | 811,891 | -0.01(-0.12%) |
Dec 14, 2021 | 7.319 | 7.355 | 7.187 | 7.208 | 920,392 | -0.08(-1.05%) |
Dec 13, 2021 | 7.302 | 7.340 | 7.259 | 7.285 | 655,008 | -0.09(-1.27%) |
Dec 10, 2021 | 7.225 | 7.420 | 7.225 | 7.378 | 603,706 | +0.12(+1.64%) |
Dec 09, 2021 | 7.404 | 7.420 | 7.194 | 7.259 | 1,031,941 | -0.20(-2.62%) |
Dec 08, 2021 | 7.497 | 7.522 | 7.370 | 7.454 | 1,220,832 | -0.03(-0.34%) |
Dec 07, 2021 | 7.522 | 7.539 | 7.437 | 7.480 | 1,305,956 | +0.04(+0.57%) |
Dec 06, 2021 | 7.514 | 7.565 | 7.420 | 7.437 | 970,448 | -0.14(-1.79%) |
Dec 03, 2021 | 7.607 | 7.658 | 7.501 | 7.573 | 1,456,091 | +0.07(+0.90%) |
Dec 02, 2021 | 7.573 | 7.688 | 7.493 | 7.505 | 1,727,999 | +0.12(+1.61%) |
Dec 01, 2021 | 7.650 | 7.650 | 7.387 | 7.387 | 1,505,785 | -0.11(-1.47%) |
Nov 30, 2021 | 7.531 | 7.590 | 7.514 | 7.497 | 3,518,986 | -0.03(-0.45%) |
Nov 29, 2021 | 7.658 | 7.679 | 7.531 | 7.531 | 1,576,530 | -0.14(-1.77%) |
Nov 26, 2021 | 7.641 | 7.684 | 7.578 | 7.667 | 1,965,869 | +0.00(+0.00%) |
Nov 24, 2021 | 7.607 | 7.684 | 7.582 | 7.667 | 1,234,680 | +0.00(+0.00%) |
Nov 23, 2021 | 7.650 | 7.709 | 7.539 | 7.667 | 1,236,509 | -0.13(-1.63%) |
Nov 22, 2021 | 7.896 | 7.989 | 7.777 | 7.794 | 3,034,534 | -0.09(-1.18%) |
Nov 19, 2021 | 7.879 | 7.998 | 7.794 | 7.887 | 2,961,548 | +0.40(+5.33%) |
Nov 18, 2021 | 7.531 | 7.539 | 7.488 | 7.488 | 1,143,562 | -0.04(-0.56%) |
Nov 17, 2021 | 7.522 | 7.565 | 7.480 | 7.531 | 1,036,730 | -0.05(-0.67%) |
Nov 16, 2021 | 7.548 | 7.599 | 7.497 | 7.582 | 901,265 | -0.02(-0.22%) |
Nov 15, 2021 | 7.633 | 7.633 | 7.595 | 7.599 | 447,611 | -0.03(-0.33%) |
Nov 12, 2021 | 7.616 | 7.650 | 7.556 | 7.624 | 825,049 | -0.05(-0.66%) |
Nov 11, 2021 | 7.650 | 7.743 | 7.641 | 7.675 | 1,222,575 | +0.10(+1.35%) |
Nov 10, 2021 | 7.718 | 7.573 | 4,060,509 | -0.03(-0.34%) | ||
Nov 09, 2021 | 7.667 | 7.743 | 7.590 | 7.599 | 3,994,867 | -0.08(-1.10%) |
Nov 08, 2021 | 7.633 | 7.722 | 7.607 | 7.684 | 2,238,737 | +0.01(+0.11%) |
Nov 05, 2021 | 7.522 | 7.726 | 7.514 | 7.675 | 2,011,373 | +0.23(+3.08%) |
Nov 04, 2021 | 7.361 | 7.565 | 7.361 | 7.446 | 1,633,058 | +0.00(+0.00%) |
Nov 03, 2021 | 7.030 | 7.501 | 7.004 | 7.446 | 2,781,637 | +0.54(+7.87%) |
Nov 02, 2021 | 6.903 | 6.928 | 6.877 | 6.903 | 840,379 | -0.06(-0.85%) |
Nov 01, 2021 | 6.826 | 6.970 | 6.826 | 6.962 | 1,323,510 | +0.14(+2.12%) |
Oct 29, 2021 | 6.843 | 6.860 | 6.729 | 6.818 | 2,710,381 | +0.06(+0.88%) |
Oct 28, 2021 | 6.818 | 6.877 | 6.707 | 6.758 | 1,125,995 | +0.02(+0.25%) |
Oct 27, 2021 | 6.860 | 6.869 | 6.716 | 6.741 | 3,297,972 | -0.03(-0.38%) |
Oct 26, 2021 | 6.809 | 6.818 | 6.767 | 2,203,594 | -0.08(-1.12%) | |
Oct 25, 2021 | 6.767 | 6.877 | 6.703 | 6.843 | 1,561,442 | +0.23(+3.47%) |
Oct 22, 2021 | 6.690 | 6.716 | 6.465 | 6.614 | 7,287,849 | -0.14(-2.01%) |
Oct 21, 2021 | 6.852 | 6.894 | 6.673 | 6.750 | 2,110,116 | -0.26(-3.75%) |
Oct 20, 2021 | 7.004 | 7.089 | 6.984 | 7.013 | 1,006,120 | +0.04(+0.61%) |
Oct 19, 2021 | 6.996 | 7.026 | 6.894 | 6.970 | 3,387,492 | -0.14(-1.91%) |
Oct 18, 2021 | 7.106 | 7.183 | 7.038 | 7.106 | 1,054,050 | -0.06(-0.83%) |
Oct 15, 2021 | 7.055 | 7.217 | 7.055 | 7.166 | 1,408,954 | +0.13(+1.81%) |
Oct 14, 2021 | 7.013 | 7.051 | 6.979 | 7.038 | 975,260 | -0.03(-0.36%) |
Oct 13, 2021 | 6.979 | 7.089 | 6.932 | 7.064 | 947,719 | +0.20(+2.84%) |
Oct 12, 2021 | 6.886 | 6.920 | 6.852 | 6.869 | 381,461 | +0.01(+0.12%) |
Oct 11, 2021 | 6.911 | 6.979 | 6.860 | 6.860 | 909,382 | -0.01(-0.12%) |
Oct 08, 2021 | 6.690 | 6.924 | 6.690 | 6.869 | 1,729,293 | +0.22(+3.32%) |
Oct 07, 2021 | 6.546 | 6.707 | 6.537 | 6.648 | 1,311,142 | +0.03(+0.51%) |
Oct 06, 2021 | 6.622 | 6.635 | 6.504 | 6.614 | 878,325 | -0.03(-0.38%) |
Oct 05, 2021 | 6.588 | 6.724 | 6.537 | 6.639 | 1,263,346 | +0.06(+0.90%) |
Oct 04, 2021 | 6.648 | 6.733 | 6.563 | 6.580 | 749,855 | -0.16(-2.39%) |