Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.870 | 8.260 | 7.680 | 8.080 | 2,833,116 | +0.38(+4.94%) |
Sep 29, 2022 | 8.010 | 8.080 | 7.345 | 7.700 | 2,870,877 | -0.43(-5.29%) |
Sep 28, 2022 | 7.960 | 8.170 | 7.890 | 8.130 | 797,766 | +0.09(+1.12%) |
Sep 27, 2022 | 8.210 | 8.330 | 8.020 | 8.040 | 1,373,648 | +0.04(+0.50%) |
Sep 26, 2022 | 8.110 | 8.350 | 7.980 | 8.000 | 1,695,197 | +0.10(+1.27%) |
Sep 23, 2022 | 8.120 | 8.145 | 7.670 | 7.900 | 2,117,029 | -0.28(-3.42%) |
Sep 22, 2022 | 8.280 | 8.600 | 8.145 | 8.180 | 1,281,180 | -0.18(-2.15%) |
Sep 21, 2022 | 8.940 | 8.940 | 8.180 | 8.360 | 2,325,719 | -0.30(-3.46%) |
Sep 20, 2022 | 8.480 | 9.040 | 8.480 | 8.660 | 2,665,084 | +0.12(+1.41%) |
Sep 19, 2022 | 8.400 | 8.730 | 8.330 | 8.540 | 1,546,851 | +0.05(+0.59%) |
Sep 16, 2022 | 8.800 | 8.800 | 8.330 | 8.490 | 13,538,198 | -0.37(-4.18%) |
Sep 15, 2022 | 8.600 | 8.990 | 8.600 | 8.860 | 2,247,787 | +0.14(+1.61%) |
Sep 14, 2022 | 8.680 | 8.750 | 8.455 | 8.720 | 1,513,280 | -0.02(-0.23%) |
Sep 13, 2022 | 8.500 | 9.080 | 8.400 | 8.740 | 3,999,314 | +0.14(+1.63%) |
Sep 12, 2022 | 8.630 | 8.870 | 8.590 | 8.600 | 2,346,330 | +0.03(+0.35%) |
Sep 09, 2022 | 8.100 | 8.815 | 8.065 | 8.570 | 3,480,658 | +0.61(+7.66%) |
Sep 08, 2022 | 7.960 | 8.080 | 7.810 | 7.960 | 1,196,021 | -0.01(-0.13%) |
Sep 07, 2022 | 7.720 | 8.055 | 7.720 | 7.970 | 2,091,280 | +0.20(+2.57%) |
Sep 06, 2022 | 7.870 | 8.009 | 7.690 | 7.770 | 2,806,233 | +0.00(+0.00%) |
Sep 02, 2022 | 8.430 | 8.430 | 7.760 | 7.770 | 3,666,610 | -0.61(-7.28%) |
Sep 01, 2022 | 8.320 | 8.430 | 8.140 | 8.380 | 1,994,708 | -0.06(-0.71%) |
Aug 31, 2022 | 8.730 | 8.748 | 8.370 | 8.440 | 1,326,733 | -0.09(-1.06%) |
Aug 30, 2022 | 8.320 | 8.575 | 8.180 | 8.530 | 1,510,195 | +0.21(+2.52%) |
Aug 29, 2022 | 8.590 | 8.850 | 8.320 | 8.320 | 1,776,847 | -0.34(-3.93%) |
Aug 26, 2022 | 8.500 | 8.780 | 8.245 | 8.660 | 3,150,371 | +0.48(+5.87%) |
Aug 25, 2022 | 8.110 | 8.270 | 7.160 | 8.180 | 2,750,897 | +0.17(+2.12%) |
Aug 24, 2022 | 7.940 | 8.280 | 7.900 | 8.010 | 8,547,824 | +0.05(+0.63%) |
Aug 23, 2022 | 8.040 | 8.040 | 7.490 | 7.960 | 3,134,512 | -0.06(-0.75%) |
Aug 22, 2022 | 7.660 | 8.329 | 7.505 | 8.020 | 4,450,214 | +0.50(+6.65%) |
Aug 19, 2022 | 7.500 | 7.640 | 7.460 | 7.520 | 863,829 | +0.00(+0.00%) |
Aug 18, 2022 | 7.410 | 7.585 | 7.400 | 7.520 | 907,328 | +0.02(+0.27%) |
Aug 17, 2022 | 7.460 | 7.630 | 7.360 | 7.500 | 788,878 | +0.01(+0.13%) |
Aug 16, 2022 | 7.440 | 7.515 | 7.370 | 7.490 | 682,665 | -0.02(-0.27%) |
Aug 15, 2022 | 7.270 | 7.550 | 7.270 | 7.510 | 1,040,580 | +0.10(+1.35%) |
Aug 12, 2022 | 7.360 | 7.410 | 7.210 | 7.410 | 870,047 | -0.07(-0.94%) |
Aug 11, 2022 | 7.430 | 7.720 | 7.430 | 7.480 | 1,596,723 | +0.15(+2.05%) |
Aug 10, 2022 | 7.230 | 7.380 | 7.070 | 7.330 | 581,872 | +0.15(+2.09%) |
Aug 09, 2022 | 7.000 | 7.480 | 6.960 | 7.180 | 1,120,694 | +0.18(+2.57%) |
Aug 08, 2022 | 6.910 | 7.115 | 6.840 | 7.000 | 1,064,315 | +0.06(+0.86%) |
Aug 05, 2022 | 6.810 | 6.990 | 6.770 | 6.940 | 746,726 | +0.02(+0.29%) |
Aug 04, 2022 | 6.800 | 7.070 | 6.710 | 6.920 | 2,056,104 | -0.01(-0.14%) |
Aug 03, 2022 | 6.800 | 7.060 | 6.560 | 6.930 | 1,985,702 | +0.14(+2.06%) |
Aug 02, 2022 | 6.460 | 6.850 | 6.420 | 6.790 | 2,384,240 | +0.23(+3.51%) |
Aug 01, 2022 | 7.100 | 7.130 | 6.400 | 6.560 | 2,556,062 | -0.58(-8.12%) |
Jul 29, 2022 | 6.950 | 7.195 | 6.810 | 7.140 | 1,369,026 | -0.11(-1.52%) |
Jul 28, 2022 | 7.270 | 7.690 | 7.120 | 7.250 | 1,643,253 | -0.12(-1.63%) |
Jul 27, 2022 | 7.150 | 7.390 | 7.035 | 7.370 | 1,053,769 | +0.39(+5.59%) |
Jul 26, 2022 | 7.060 | 7.100 | 6.905 | 6.980 | 594,159 | -0.06(-0.85%) |
Jul 25, 2022 | 6.780 | 7.120 | 6.750 | 7.040 | 759,334 | +0.26(+3.83%) |
Jul 22, 2022 | 7.040 | 7.070 | 6.725 | 6.780 | 995,259 | -0.32(-4.51%) |
Jul 21, 2022 | 7.180 | 7.320 | 7.020 | 7.100 | 650,946 | -0.09(-1.25%) |
Jul 20, 2022 | 7.000 | 7.380 | 6.910 | 7.190 | 1,938,512 | +0.25(+3.60%) |
Jul 19, 2022 | 7.000 | 7.030 | 6.810 | 6.940 | 733,285 | +0.05(+0.73%) |
Jul 18, 2022 | 6.940 | 7.185 | 6.780 | 6.890 | 1,571,227 | +0.33(+5.03%) |
Jul 15, 2022 | 6.610 | 6.720 | 6.320 | 6.560 | 2,077,720 | -0.06(-0.91%) |
Jul 14, 2022 | 7.180 | 7.180 | 6.410 | 6.620 | 2,729,504 | -0.48(-6.76%) |
Jul 13, 2022 | 6.990 | 7.385 | 6.970 | 7.100 | 1,444,863 | -0.08(-1.11%) |
Jul 12, 2022 | 7.120 | 7.270 | 6.840 | 7.180 | 1,189,642 | +0.05(+0.70%) |
Jul 11, 2022 | 7.280 | 7.280 | 6.760 | 7.130 | 2,964,642 | -0.41(-5.44%) |
Jul 08, 2022 | 7.700 | 7.720 | 7.420 | 7.540 | 1,819,874 | -0.22(-2.84%) |
Jul 07, 2022 | 7.590 | 7.940 | 7.580 | 7.760 | 1,817,283 | -0.01(-0.13%) |
Jul 06, 2022 | 8.100 | 8.140 | 7.300 | 7.770 | 3,164,623 | -0.48(-5.82%) |
Jul 05, 2022 | 8.500 | 8.525 | 8.055 | 8.250 | 1,821,363 | -0.42(-4.84%) |
Jul 01, 2022 | 7.800 | 8.720 | 7.760 | 8.670 | 3,365,156 | +0.91(+11.73%) |
Jun 30, 2022 | 7.290 | 7.790 | 7.140 | 7.760 | 1,796,395 | +0.33(+4.44%) |
Jun 29, 2022 | 7.380 | 7.590 | 7.260 | 7.430 | 1,506,212 | -0.08(-1.07%) |
Jun 28, 2022 | 7.790 | 7.790 | 7.380 | 7.510 | 1,401,646 | -0.25(-3.22%) |
Jun 27, 2022 | 8.100 | 8.350 | 7.560 | 7.760 | 2,704,902 | -0.25(-3.12%) |
Jun 24, 2022 | 7.520 | 8.210 | 7.340 | 8.010 | 6,475,606 | +0.53(+7.09%) |
Jun 23, 2022 | 7.280 | 7.550 | 7.010 | 7.480 | 3,287,997 | +0.29(+4.03%) |
Jun 22, 2022 | 7.150 | 7.470 | 7.090 | 7.190 | 1,927,033 | +0.04(+0.56%) |
Jun 21, 2022 | 7.300 | 7.380 | 7.140 | 7.150 | 2,989,136 | -0.14(-1.92%) |
Jun 17, 2022 | 7.300 | 7.380 | 7.000 | 7.290 | 2,338,260 | +0.04(+0.55%) |
Jun 16, 2022 | 6.880 | 7.280 | 6.880 | 7.250 | 3,061,298 | +0.03(+0.42%) |
Jun 15, 2022 | 6.950 | 7.385 | 6.840 | 7.220 | 2,825,667 | +0.37(+5.40%) |
Jun 14, 2022 | 6.790 | 7.040 | 6.670 | 6.850 | 2,686,788 | +0.17(+2.54%) |
Jun 13, 2022 | 6.470 | 6.830 | 6.400 | 6.680 | 1,621,411 | -0.07(-1.04%) |
Jun 10, 2022 | 7.150 | 7.310 | 6.730 | 6.750 | 2,476,811 | -0.41(-5.73%) |
Jun 09, 2022 | 7.280 | 7.370 | 7.010 | 7.160 | 1,260,118 | -0.34(-4.53%) |
Jun 08, 2022 | 7.450 | 7.550 | 7.165 | 7.500 | 3,619,726 | +0.16(+2.18%) |
Jun 07, 2022 | 7.170 | 7.480 | 7.040 | 7.340 | 2,259,506 | +0.06(+0.82%) |
Jun 06, 2022 | 7.600 | 7.620 | 7.100 | 7.280 | 3,662,121 | +0.03(+0.41%) |
Jun 03, 2022 | 7.300 | 7.300 | 6.950 | 7.250 | 1,905,140 | -0.10(-1.36%) |
Jun 02, 2022 | 7.060 | 7.505 | 7.060 | 7.350 | 2,674,620 | +0.32(+4.55%) |
Jun 01, 2022 | 7.440 | 7.600 | 6.910 | 7.030 | 2,233,821 | -0.46(-6.14%) |
May 31, 2022 | 7.450 | 7.690 | 7.200 | 7.490 | 15,897,049 | +0.25(+3.45%) |
May 27, 2022 | 7.120 | 7.390 | 6.545 | 7.240 | 2,446,414 | +0.12(+1.69%) |
May 26, 2022 | 6.600 | 7.160 | 6.300 | 7.120 | 2,420,623 | +0.92(+14.84%) |
May 25, 2022 | 5.780 | 6.210 | 5.495 | 6.200 | 2,336,045 | +0.50(+8.77%) |
May 24, 2022 | 6.020 | 6.060 | 5.520 | 5.700 | 2,618,183 | -0.52(-8.36%) |
May 23, 2022 | 6.570 | 6.565 | 6.000 | 6.220 | 2,439,281 | -0.23(-3.57%) |
May 20, 2022 | 6.700 | 6.770 | 6.150 | 6.450 | 2,268,838 | -0.17(-2.57%) |
May 19, 2022 | 6.270 | 6.950 | 6.270 | 6.620 | 2,593,320 | +0.29(+4.58%) |
May 18, 2022 | 6.660 | 6.920 | 6.190 | 6.330 | 3,487,605 | -0.42(-6.22%) |
May 17, 2022 | 6.750 | 7.010 | 6.375 | 6.750 | 3,944,954 | +0.47(+7.48%) |
May 16, 2022 | 6.580 | 6.810 | 6.190 | 6.280 | 1,935,641 | -0.32(-4.85%) |
May 13, 2022 | 6.090 | 6.830 | 6.010 | 6.600 | 4,558,982 | +0.60(+10.00%) |
May 12, 2022 | 5.800 | 6.150 | 5.545 | 6.000 | 2,537,933 | +0.12(+2.04%) |
May 11, 2022 | 6.030 | 6.330 | 5.705 | 5.880 | 2,858,882 | -0.08(-1.34%) |
May 10, 2022 | 5.950 | 6.170 | 5.180 | 5.960 | 3,272,238 | +0.22(+3.83%) |
May 09, 2022 | 5.980 | 6.180 | 5.560 | 5.740 | 1,773,526 | -0.44(-7.12%) |
May 06, 2022 | 6.280 | 6.320 | 6.085 | 6.180 | 4,646,603 | -0.14(-2.22%) |
May 05, 2022 | 6.170 | 6.350 | 6.000 | 6.320 | 2,241,484 | -0.14(-2.17%) |
May 04, 2022 | 6.200 | 6.470 | 5.940 | 6.460 | 1,770,704 | +0.15(+2.38%) |
May 03, 2022 | 6.270 | 6.620 | 6.170 | 6.310 | 2,435,473 | +0.05(+0.80%) |
May 02, 2022 | 6.140 | 6.580 | 6.095 | 6.260 | 2,293,979 | +0.02(+0.32%) |
Apr 29, 2022 | 6.300 | 6.495 | 5.905 | 6.240 | 4,512,951 | +0.24(+4.00%) |
Apr 28, 2022 | 5.820 | 6.030 | 5.510 | 6.000 | 3,324,727 | +0.21(+3.63%) |
Apr 27, 2022 | 5.130 | 5.820 | 5.105 | 5.790 | 5,290,060 | +0.77(+15.34%) |
Apr 26, 2022 | 4.850 | 5.100 | 4.710 | 5.020 | 2,871,033 | +0.17(+3.51%) |
Apr 25, 2022 | 4.690 | 5.165 | 4.621 | 4.850 | 4,301,434 | +0.04(+0.83%) |
Apr 22, 2022 | 4.860 | 5.330 | 4.630 | 4.810 | 6,916,719 | +0.43(+9.82%) |
Apr 21, 2022 | 4.930 | 4.930 | 4.185 | 4.380 | 2,444,382 | -0.51(-10.43%) |
Apr 20, 2022 | 5.270 | 5.270 | 4.760 | 4.890 | 1,739,563 | -0.37(-7.03%) |
Apr 19, 2022 | 5.230 | 5.330 | 5.010 | 5.260 | 1,593,825 | +0.04(+0.77%) |
Apr 18, 2022 | 5.320 | 5.365 | 5.010 | 5.220 | 1,861,442 | -0.21(-3.87%) |
Apr 14, 2022 | 5.750 | 5.800 | 5.370 | 5.430 | 1,724,826 | -0.30(-5.24%) |
Apr 13, 2022 | 5.690 | 5.770 | 5.430 | 5.730 | 1,559,033 | +0.17(+3.06%) |
Apr 12, 2022 | 6.000 | 6.030 | 5.470 | 5.560 | 1,505,637 | -0.15(-2.63%) |
Apr 11, 2022 | 5.740 | 5.992 | 5.320 | 5.710 | 2,923,319 | +0.30(+5.55%) |
Apr 08, 2022 | 5.840 | 5.840 | 5.350 | 5.410 | 1,933,481 | -0.46(-7.84%) |
Apr 07, 2022 | 6.200 | 6.202 | 5.650 | 5.870 | 2,468,596 | -0.36(-5.78%) |
Apr 06, 2022 | 6.300 | 6.330 | 5.820 | 6.230 | 2,129,423 | -0.14(-2.20%) |
Apr 05, 2022 | 6.850 | 6.920 | 6.350 | 6.370 | 633,521 | -0.57(-8.21%) |
Apr 04, 2022 | 6.880 | 7.115 | 6.680 | 6.940 | 2,069,442 | +0.32(+4.83%) |
Apr 01, 2022 | 6.810 | 7.020 | 6.530 | 6.620 | 2,249,021 | +0.30(+4.75%) |
Mar 31, 2022 | 6.600 | 6.600 | 6.200 | 6.320 | 4,586,993 | -0.29(-4.39%) |
Mar 30, 2022 | 6.810 | 7.010 | 6.490 | 6.610 | 1,167,223 | -0.28(-4.06%) |
Mar 29, 2022 | 7.090 | 7.310 | 6.820 | 6.890 | 3,614,795 | -0.05(-0.72%) |
Mar 28, 2022 | 6.880 | 7.200 | 6.700 | 6.940 | 2,489,480 | +0.19(+2.81%) |
Mar 25, 2022 | 6.810 | 6.905 | 6.620 | 6.750 | 2,290,213 | -0.25(-3.57%) |
Mar 24, 2022 | 7.250 | 7.340 | 6.760 | 7.000 | 2,175,431 | -0.38(-5.15%) |
Mar 23, 2022 | 7.240 | 7.590 | 7.030 | 7.380 | 2,677,751 | -0.12(-1.60%) |
Mar 22, 2022 | 7.190 | 7.690 | 7.145 | 7.500 | 1,902,318 | +0.24(+3.31%) |
Mar 21, 2022 | 6.990 | 7.310 | 6.645 | 7.260 | 1,827,194 | -0.10(-1.36%) |
Mar 18, 2022 | 6.490 | 7.750 | 6.490 | 7.360 | 2,565,044 | +0.89(+13.76%) |
Mar 17, 2022 | 6.030 | 6.515 | 5.830 | 6.470 | 2,836,642 | +0.09(+1.41%) |
Mar 16, 2022 | 4.980 | 6.480 | 4.810 | 6.380 | 7,400,944 | +2.40(+60.30%) |
Mar 15, 2022 | 3.810 | 4.185 | 3.750 | 3.980 | 3,499,533 | +0.04(+1.02%) |
Mar 14, 2022 | 4.370 | 4.580 | 3.910 | 3.940 | 3,477,007 | -0.81(-17.05%) |
Mar 11, 2022 | 5.800 | 5.800 | 4.510 | 4.750 | 2,769,869 | -0.94(-16.52%) |
Mar 10, 2022 | 5.910 | 5.690 | 2,285,035 | -0.66(-10.39%) | ||
Mar 09, 2022 | 5.960 | 6.570 | 5.900 | 6.350 | 2,560,434 | +0.58(+10.05%) |
Mar 08, 2022 | 5.910 | 6.025 | 5.620 | 5.770 | 2,416,573 | -0.05(-0.86%) |
Mar 07, 2022 | 5.650 | 6.015 | 5.570 | 5.820 | 2,348,647 | +0.40(+7.38%) |
Mar 04, 2022 | 5.420 | 5.580 | 5.320 | 5.420 | 2,819,385 | -0.11(-1.99%) |
Mar 03, 2022 | 5.360 | 5.605 | 5.225 | 5.530 | 1,968,012 | +0.18(+3.36%) |
Mar 02, 2022 | 5.710 | 5.750 | 5.300 | 5.350 | 1,917,515 | -0.34(-5.98%) |
Mar 01, 2022 | 5.580 | 5.820 | 5.520 | 5.690 | 848,152 | +0.20(+3.64%) |
Feb 28, 2022 | 5.330 | 5.750 | 5.250 | 5.490 | 2,149,227 | +0.02(+0.37%) |
Feb 25, 2022 | 5.600 | 5.630 | 5.375 | 5.470 | 1,264,442 | -0.11(-1.97%) |
Feb 24, 2022 | 4.770 | 5.620 | 4.690 | 5.580 | 1,532,191 | +0.44(+8.56%) |
Feb 23, 2022 | 5.420 | 5.590 | 5.130 | 5.140 | 1,208,535 | -0.18(-3.38%) |
Feb 22, 2022 | 5.080 | 5.550 | 4.940 | 5.320 | 1,394,282 | +0.26(+5.14%) |
Feb 18, 2022 | 5.060 | 0 | -0.33(-6.12%) | |||
Feb 17, 2022 | 5.310 | 5.700 | 5.230 | 5.390 | 1,198,723 | -0.06(-1.10%) |
Feb 16, 2022 | 5.390 | 5.520 | 5.170 | 5.450 | 1,758,849 | +0.02(+0.37%) |
Feb 15, 2022 | 5.050 | 5.440 | 4.990 | 5.430 | 1,708,553 | +0.56(+11.50%) |
Feb 14, 2022 | 4.950 | 5.190 | 4.830 | 4.870 | 1,156,561 | -0.18(-3.56%) |
Feb 11, 2022 | 5.260 | 5.610 | 4.985 | 5.050 | 1,075,165 | -0.21(-3.99%) |
Feb 10, 2022 | 5.060 | 5.720 | 5.020 | 5.260 | 2,188,538 | -0.04(-0.75%) |
Feb 09, 2022 | 4.650 | 5.390 | 4.610 | 5.300 | 2,944,634 | +0.80(+17.78%) |
Feb 08, 2022 | 4.350 | 4.620 | 4.280 | 4.500 | 2,235,644 | +0.13(+2.97%) |
Feb 07, 2022 | 4.480 | 4.590 | 4.330 | 4.370 | 1,602,266 | -0.14(-3.10%) |
Feb 04, 2022 | 4.350 | 4.590 | 4.290 | 4.510 | 2,190,734 | +0.10(+2.27%) |
Feb 03, 2022 | 4.650 | 4.400 | 4.410 | 1,817,923 | -0.42(-8.70%) | |
Feb 02, 2022 | 5.190 | 5.190 | 4.790 | 4.830 | 1,201,557 | -0.35(-6.76%) |
Feb 01, 2022 | 5.030 | 5.260 | 4.910 | 5.180 | 1,875,807 | +0.06(+1.17%) |
Jan 31, 2022 | 4.500 | 5.120 | 2,292,010 | +0.73(+16.63%) | ||
Jan 28, 2022 | 4.170 | 4.395 | 4.050 | 4.390 | 795,461 | +0.20(+4.77%) |
Jan 27, 2022 | 4.480 | 4.530 | 4.110 | 4.190 | 1,454,669 | -0.28(-6.26%) |
Jan 26, 2022 | 4.590 | 4.700 | 4.410 | 4.470 | 1,029,203 | -0.06(-1.32%) |
Jan 25, 2022 | 4.740 | 4.740 | 4.410 | 4.530 | 1,713,459 | -0.15(-3.21%) |
Jan 24, 2022 | 4.470 | 4.730 | 4.210 | 4.680 | 1,988,367 | +0.12(+2.63%) |
Jan 21, 2022 | 4.880 | 4.950 | 4.500 | 4.560 | 2,535,697 | -0.32(-6.56%) |
Jan 20, 2022 | 5.280 | 5.310 | 4.865 | 4.880 | 1,885,633 | -0.09(-1.81%) |
Jan 19, 2022 | 5.110 | 5.240 | 4.940 | 4.970 | 1,104,675 | -0.07(-1.39%) |
Jan 18, 2022 | 5.140 | 5.250 | 4.930 | 5.040 | 1,527,724 | -0.27(-5.08%) |
Jan 14, 2022 | 5.310 | 0 | -0.17(-3.10%) | |||
Jan 13, 2022 | 6.140 | 6.230 | 5.465 | 5.480 | 1,097,185 | -0.70(-11.33%) |
Jan 12, 2022 | 6.180 | 6.360 | 5.960 | 6.180 | 1,252,679 | +0.23(+3.87%) |
Jan 11, 2022 | 5.610 | 6.000 | 5.580 | 5.950 | 1,070,142 | +0.34(+6.06%) |
Jan 10, 2022 | 5.660 | 5.700 | 5.300 | 5.610 | 619,560 | -0.07(-1.23%) |
Jan 07, 2022 | 5.580 | 5.990 | 5.520 | 5.680 | 2,705,595 | +0.23(+4.22%) |
Jan 06, 2022 | 5.640 | 5.780 | 5.340 | 5.450 | 2,776,590 | -0.09(-1.62%) |
Jan 05, 2022 | 5.690 | 5.860 | 5.515 | 5.540 | 993,847 | -0.32(-5.46%) |
Jan 04, 2022 | 6.230 | 6.280 | 5.695 | 5.860 | 1,621,809 | -0.49(-7.72%) |
Jan 03, 2022 | 6.610 | 6.790 | 6.270 | 6.350 | 704,447 | -0.24(-3.64%) |
Dec 31, 2021 | 6.500 | 6.805 | 6.380 | 6.590 | 1,390,602 | +0.02(+0.30%) |
Dec 30, 2021 | 5.930 | 6.780 | 5.930 | 6.570 | 1,646,577 | +0.68(+11.54%) |
Dec 29, 2021 | 6.180 | 6.430 | 5.850 | 5.890 | 1,889,474 | -0.35(-5.61%) |
Dec 28, 2021 | 6.410 | 6.590 | 6.190 | 6.240 | 731,025 | -0.42(-6.36%) |
Dec 27, 2021 | 6.380 | 6.664 | 6.350 | 6.664 | 1,604,938 | +0.28(+4.45%) |
Dec 23, 2021 | 6.400 | 6.470 | 6.030 | 6.380 | 1,559,660 | -0.08(-1.24%) |
Dec 22, 2021 | 6.550 | 6.675 | 6.180 | 6.460 | 1,471,886 | -0.19(-2.86%) |
Dec 21, 2021 | 6.460 | 6.850 | 6.440 | 6.650 | 1,273,192 | +0.34(+5.39%) |
Dec 20, 2021 | 6.400 | 6.650 | 6.185 | 6.310 | 1,185,979 | -0.38(-5.68%) |
Dec 17, 2021 | 5.896 | 6.735 | 5.820 | 6.690 | 2,464,558 | +0.69(+11.50%) |
Dec 16, 2021 | 6.270 | 6.470 | 5.940 | 6.000 | 773,413 | -0.14(-2.28%) |
Dec 15, 2021 | 6.080 | 6.210 | 5.830 | 6.140 | 1,868,809 | +0.02(+0.33%) |
Dec 14, 2021 | 6.470 | 6.585 | 6.120 | 6.120 | 1,123,424 | -0.54(-8.16%) |
Dec 13, 2021 | 7.000 | 7.130 | 6.420 | 6.664 | 1,177,724 | -0.57(-7.83%) |
Dec 10, 2021 | 7.400 | 7.500 | 7.020 | 7.230 | 1,762,696 | -0.26(-3.47%) |
Dec 09, 2021 | 7.560 | 7.860 | 7.390 | 7.490 | 883,198 | -0.15(-1.96%) |
Dec 08, 2021 | 7.310 | 7.790 | 6.950 | 7.640 | 1,899,021 | +0.27(+3.66%) |
Dec 07, 2021 | 7.120 | 7.620 | 6.830 | 7.370 | 2,366,734 | +0.74(+11.16%) |
Dec 06, 2021 | 6.020 | 6.685 | 5.840 | 6.630 | 7,645,532 | +0.71(+11.99%) |
Dec 03, 2021 | 8.020 | 8.080 | 5.400 | 5.920 | 12,979,920 | -2.90(-32.88%) |
Dec 02, 2021 | 9.000 | 9.330 | 8.670 | 8.820 | 2,437,136 | -0.16(-1.78%) |
Dec 01, 2021 | 9.630 | 9.760 | 8.910 | 8.980 | 1,304,467 | -0.48(-5.07%) |
Nov 30, 2021 | 9.750 | 10.23 | 9.640 | 9.460 | 3,770,925 | -0.40(-4.06%) |
Nov 29, 2021 | 9.680 | 9.895 | 9.460 | 9.860 | 2,018,420 | +0.14(+1.44%) |
Nov 26, 2021 | 9.500 | 9.970 | 9.300 | 9.720 | 1,379,368 | +0.12(+1.30%) |
Nov 24, 2021 | 9.700 | 9.830 | 8.930 | 9.595 | 1,919,332 | +0.10(+1.01%) |
Nov 23, 2021 | 9.700 | 9.890 | 9.410 | 9.500 | 1,841,801 | -0.29(-2.96%) |
Nov 22, 2021 | 9.440 | 9.885 | 9.290 | 9.790 | 1,772,218 | +0.43(+4.59%) |
Nov 19, 2021 | 9.630 | 9.799 | 9.220 | 9.360 | 1,871,960 | -0.21(-2.19%) |
Nov 18, 2021 | 9.610 | 9.622 | 9.550 | 9.570 | 1,323,559 | -0.28(-2.84%) |
Nov 17, 2021 | 10.42 | 10.42 | 9.760 | 9.850 | 1,727,571 | -0.58(-5.56%) |
Nov 16, 2021 | 10.21 | 10.51 | 10.01 | 10.43 | 1,516,118 | +0.28(+2.76%) |
Nov 15, 2021 | 10.35 | 10.40 | 9.690 | 10.15 | 1,337,620 | -0.25(-2.40%) |
Nov 12, 2021 | 9.610 | 10.61 | 9.560 | 10.40 | 3,795,911 | +0.89(+9.36%) |
Nov 11, 2021 | 9.000 | 9.580 | 8.900 | 9.510 | 1,378,979 | +0.74(+8.44%) |
Nov 10, 2021 | 9.380 | 8.720 | 8.770 | 1,178,880 | -0.56(-6.00%) | |
Nov 09, 2021 | 9.390 | 9.770 | 9.270 | 9.330 | 1,375,500 | -0.06(-0.64%) |
Nov 08, 2021 | 9.000 | 9.520 | 8.970 | 9.390 | 1,588,672 | +0.41(+4.57%) |
Nov 05, 2021 | 9.120 | 9.120 | 8.770 | 8.980 | 1,492,588 | -0.18(-1.97%) |
Nov 04, 2021 | 9.660 | 9.660 | 8.750 | 9.160 | 1,683,198 | -0.49(-5.08%) |
Nov 03, 2021 | 9.600 | 9.740 | 9.450 | 9.650 | 772,975 | +0.10(+1.05%) |
Nov 02, 2021 | 9.940 | 10.18 | 9.460 | 9.550 | 1,861,014 | -0.56(-5.54%) |
Nov 01, 2021 | 10.03 | 10.31 | 9.920 | 10.11 | 1,055,119 | +0.15(+1.51%) |
Oct 29, 2021 | 10.37 | 10.37 | 9.750 | 9.960 | 1,436,517 | -0.50(-4.78%) |
Oct 28, 2021 | 9.660 | 10.69 | 9.360 | 10.46 | 1,884,154 | +0.75(+7.72%) |
Oct 27, 2021 | 9.310 | 10.04 | 9.310 | 9.710 | 2,895,545 | +0.28(+2.97%) |
Oct 26, 2021 | 10.11 | 9.430 | 2,045,577 | -0.72(-7.09%) | ||
Oct 25, 2021 | 9.650 | 10.23 | 9.520 | 10.15 | 2,498,755 | +0.51(+5.29%) |
Oct 22, 2021 | 9.690 | 10.29 | 9.580 | 9.640 | 2,086,958 | -0.05(-0.52%) |
Oct 21, 2021 | 9.830 | 9.960 | 9.640 | 9.690 | 1,785,276 | -0.27(-2.71%) |
Oct 20, 2021 | 10.07 | 10.45 | 9.870 | 9.960 | 3,046,374 | -0.16(-1.58%) |
Oct 19, 2021 | 9.000 | 10.32 | 8.940 | 10.12 | 4,095,800 | +1.06(+11.70%) |
Oct 18, 2021 | 9.000 | 9.260 | 8.940 | 9.060 | 2,043,581 | -0.01(-0.11%) |
Oct 15, 2021 | 9.060 | 9.560 | 8.960 | 9.070 | 2,758,786 | +0.05(+0.55%) |
Oct 14, 2021 | 9.390 | 9.390 | 9.020 | 9.020 | 6,681,966 | -0.33(-3.53%) |
Oct 13, 2021 | 9.260 | 9.450 | 9.110 | 9.350 | 2,665,161 | +0.20(+2.19%) |
Oct 12, 2021 | 9.230 | 9.355 | 9.010 | 9.150 | 1,089,564 | -0.01(-0.11%) |
Oct 11, 2021 | 9.390 | 9.625 | 9.080 | 9.160 | 904,148 | -0.19(-2.03%) |
Oct 08, 2021 | 9.250 | 9.420 | 9.140 | 9.350 | 791,155 | +0.06(+0.65%) |
Oct 07, 2021 | 9.010 | 9.410 | 8.920 | 9.290 | 1,248,572 | +0.55(+6.29%) |
Oct 06, 2021 | 8.530 | 9.050 | 8.470 | 8.740 | 1,316,332 | +0.00(+0.00%) |
Oct 05, 2021 | 8.400 | 8.835 | 8.300 | 8.740 | 817,405 | +0.46(+5.56%) |
Oct 04, 2021 | 8.490 | 8.550 | 8.170 | 8.280 | 1,227,088 | -0.33(-3.83%) |