Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.067 | 7.240 | 7.021 | 7.195 | 209,536 | +0.15(+2.07%) |
Sep 29, 2022 | 7.149 | 7.149 | 6.957 | 7.049 | 432,540 | -0.14(-1.90%) |
Sep 28, 2022 | 7.204 | 7.249 | 7.176 | 7.185 | 221,710 | +0.04(+0.51%) |
Sep 27, 2022 | 7.222 | 7.258 | 7.103 | 7.149 | 579,554 | -0.02(-0.25%) |
Sep 26, 2022 | 6.985 | 7.213 | 6.985 | 7.167 | 720,786 | +0.17(+2.48%) |
Sep 23, 2022 | 7.450 | 7.450 | 6.976 | 6.994 | 593,734 | -0.39(-5.31%) |
Sep 22, 2022 | 7.477 | 7.514 | 7.332 | 7.386 | 469,558 | -0.13(-1.70%) |
Sep 21, 2022 | 7.614 | 7.669 | 7.477 | 7.514 | 341,195 | -0.04(-0.48%) |
Sep 20, 2022 | 7.577 | 7.587 | 7.464 | 7.550 | 565,125 | -0.14(-1.78%) |
Sep 19, 2022 | 7.632 | 7.705 | 7.422 | 7.687 | 395,949 | +0.12(+1.57%) |
Sep 16, 2022 | 7.468 | 7.632 | 7.322 | 7.568 | 1,207,848 | +0.07(+0.97%) |
Sep 15, 2022 | 7.477 | 7.605 | 7.422 | 7.495 | 411,373 | -0.03(-0.36%) |
Sep 14, 2022 | 7.350 | 7.541 | 7.313 | 7.523 | 513,593 | +0.19(+2.61%) |
Sep 13, 2022 | 7.386 | 7.386 | 7.249 | 7.331 | 233,007 | -0.11(-1.47%) |
Sep 12, 2022 | 7.432 | 7.468 | 7.391 | 7.441 | 106,602 | +0.02(+0.25%) |
Sep 09, 2022 | 7.176 | 7.422 | 7.021 | 7.422 | 194,920 | +0.26(+3.69%) |
Sep 08, 2022 | 7.085 | 7.310 | 6.903 | 7.158 | 160,533 | +0.01(+0.13%) |
Sep 07, 2022 | 7.122 | 7.286 | 7.094 | 7.149 | 298,935 | -0.02(-0.25%) |
Sep 06, 2022 | 7.131 | 7.249 | 7.076 | 7.167 | 290,501 | +0.09(+1.29%) |
Sep 02, 2022 | 7.195 | 7.322 | 7.003 | 7.076 | 166,064 | -0.03(-0.39%) |
Sep 01, 2022 | 7.122 | 7.222 | 6.994 | 7.103 | 334,565 | -0.05(-0.76%) |
Aug 31, 2022 | 7.213 | 7.277 | 7.108 | 7.158 | 150,665 | +0.05(+0.64%) |
Aug 30, 2022 | 7.175 | 7.247 | 7.049 | 7.112 | 292,563 | -0.06(-0.88%) |
Aug 29, 2022 | 7.103 | 7.252 | 7.103 | 7.175 | 144,254 | +0.00(+0.00%) |
Aug 26, 2022 | 7.410 | 7.410 | 7.139 | 7.175 | 192,197 | -0.20(-2.69%) |
Aug 25, 2022 | 7.482 | 7.491 | 7.347 | 7.374 | 107,107 | -0.02(-0.24%) |
Aug 24, 2022 | 7.238 | 7.441 | 7.211 | 7.392 | 182,277 | +0.14(+1.99%) |
Aug 23, 2022 | 7.338 | 7.365 | 7.202 | 7.247 | 252,846 | -0.07(-0.98%) |
Aug 22, 2022 | 7.446 | 7.446 | 7.302 | 7.320 | 189,763 | -0.18(-2.40%) |
Aug 19, 2022 | 7.545 | 7.545 | 7.401 | 7.500 | 260,904 | -0.10(-1.30%) |
Aug 18, 2022 | 7.662 | 7.666 | 7.581 | 7.599 | 166,076 | -0.05(-0.71%) |
Aug 17, 2022 | 7.752 | 7.752 | 7.617 | 7.653 | 213,689 | -0.13(-1.62%) |
Aug 16, 2022 | 7.707 | 7.860 | 7.693 | 7.779 | 164,494 | +0.03(+0.35%) |
Aug 15, 2022 | 7.806 | 7.842 | 7.716 | 7.752 | 98,367 | -0.06(-0.81%) |
Aug 12, 2022 | 7.716 | 7.932 | 7.707 | 7.815 | 238,327 | +0.14(+1.88%) |
Aug 11, 2022 | 7.644 | 7.734 | 7.635 | 7.671 | 530,400 | +0.03(+0.35%) |
Aug 10, 2022 | 7.410 | 7.738 | 7.410 | 7.644 | 336,654 | +0.32(+4.30%) |
Aug 09, 2022 | 8.103 | 8.103 | 7.202 | 7.329 | 454,338 | -0.14(-1.93%) |
Aug 08, 2022 | 7.401 | 7.540 | 7.392 | 7.473 | 455,087 | +0.09(+1.22%) |
Aug 05, 2022 | 7.401 | 7.428 | 7.347 | 7.383 | 110,598 | -0.05(-0.73%) |
Aug 04, 2022 | 7.365 | 7.446 | 7.320 | 7.437 | 103,324 | +0.09(+1.23%) |
Aug 03, 2022 | 7.238 | 7.374 | 7.220 | 7.347 | 310,032 | +0.15(+2.13%) |
Aug 02, 2022 | 7.148 | 7.266 | 7.076 | 7.193 | 185,646 | +0.04(+0.50%) |
Aug 01, 2022 | 7.085 | 7.175 | 7.081 | 7.157 | 156,347 | +0.04(+0.51%) |
Jul 29, 2022 | 7.049 | 7.207 | 7.049 | 7.121 | 161,803 | +0.08(+1.15%) |
Jul 28, 2022 | 6.824 | 7.094 | 6.806 | 7.040 | 219,939 | +0.26(+3.85%) |
Jul 27, 2022 | 6.806 | 6.878 | 6.752 | 6.779 | 195,446 | -0.01(-0.13%) |
Jul 26, 2022 | 6.707 | 6.788 | 6.653 | 6.788 | 261,884 | +0.07(+1.07%) |
Jul 25, 2022 | 6.680 | 6.739 | 6.653 | 6.716 | 141,467 | +0.05(+0.81%) |
Jul 22, 2022 | 6.653 | 6.698 | 6.599 | 6.662 | 140,332 | +0.05(+0.68%) |
Jul 21, 2022 | 6.527 | 6.635 | 6.500 | 6.617 | 130,858 | +0.05(+0.82%) |
Jul 20, 2022 | 6.419 | 6.581 | 6.419 | 6.563 | 226,935 | +0.17(+2.68%) |
Jul 19, 2022 | 6.248 | 6.410 | 6.248 | 6.392 | 101,360 | +0.17(+2.75%) |
Jul 18, 2022 | 6.419 | 6.419 | 6.221 | 6.221 | 124,644 | -0.14(-2.12%) |
Jul 15, 2022 | 6.293 | 6.392 | 6.257 | 6.356 | 169,189 | +0.16(+2.62%) |
Jul 14, 2022 | 6.122 | 6.239 | 6.077 | 6.194 | 107,764 | -0.01(-0.15%) |
Jul 13, 2022 | 6.185 | 6.293 | 6.140 | 6.203 | 122,534 | -0.03(-0.43%) |
Jul 12, 2022 | 6.149 | 6.361 | 6.149 | 6.230 | 200,859 | +0.09(+1.47%) |
Jul 11, 2022 | 6.239 | 6.307 | 6.118 | 6.140 | 195,534 | -0.11(-1.73%) |
Jul 08, 2022 | 6.374 | 6.563 | 6.230 | 6.248 | 256,877 | -0.16(-2.53%) |
Jul 07, 2022 | 6.248 | 6.455 | 6.248 | 6.410 | 221,871 | +0.18(+2.89%) |
Jul 06, 2022 | 6.392 | 6.392 | 6.113 | 6.230 | 276,001 | -0.15(-2.40%) |
Jul 05, 2022 | 6.329 | 6.491 | 6.057 | 6.383 | 423,131 | +0.07(+1.14%) |
Jul 01, 2022 | 6.185 | 6.320 | 6.068 | 6.311 | 253,490 | +0.14(+2.34%) |
Jun 30, 2022 | 6.005 | 6.212 | 5.960 | 6.167 | 269,493 | +0.14(+2.24%) |
Jun 29, 2022 | 5.987 | 6.046 | 5.924 | 6.032 | 216,585 | -0.02(-0.30%) |
Jun 28, 2022 | 6.194 | 6.343 | 6.023 | 6.050 | 161,374 | -0.10(-1.61%) |
Jun 27, 2022 | 6.203 | 6.311 | 6.118 | 6.149 | 214,954 | -0.02(-0.29%) |
Jun 24, 2022 | 6.203 | 6.392 | 6.086 | 6.167 | 753,702 | +0.00(+0.00%) |
Jun 23, 2022 | 5.915 | 6.212 | 5.915 | 6.167 | 273,974 | +0.24(+4.10%) |
Jun 22, 2022 | 5.915 | 6.284 | 5.816 | 5.924 | 279,462 | -0.01(-0.15%) |
Jun 21, 2022 | 6.086 | 6.140 | 5.924 | 5.933 | 232,185 | -0.05(-0.90%) |
Jun 17, 2022 | 5.789 | 6.010 | 5.789 | 5.987 | 431,510 | +0.18(+3.10%) |
Jun 16, 2022 | 6.131 | 6.131 | 5.636 | 5.807 | 578,107 | -0.42(-6.79%) |
Jun 15, 2022 | 6.194 | 6.320 | 6.140 | 6.230 | 254,594 | +0.02(+0.29%) |
Jun 14, 2022 | 6.419 | 6.437 | 6.149 | 6.212 | 308,553 | -0.24(-3.77%) |
Jun 13, 2022 | 6.464 | 6.536 | 6.338 | 6.455 | 478,185 | -0.15(-2.32%) |
Jun 10, 2022 | 7.031 | 7.031 | 6.581 | 6.608 | 621,200 | -0.44(-6.26%) |
Jun 09, 2022 | 6.995 | 7.121 | 6.860 | 7.049 | 262,938 | +0.05(+0.64%) |
Jun 08, 2022 | 7.094 | 7.148 | 6.991 | 7.004 | 166,358 | -0.10(-1.39%) |
Jun 07, 2022 | 7.049 | 7.284 | 7.004 | 7.103 | 231,864 | +0.02(+0.25%) |
Jun 06, 2022 | 7.211 | 7.329 | 7.081 | 7.085 | 295,593 | -0.09(-1.25%) |
Jun 03, 2022 | 7.293 | 7.293 | 7.148 | 7.175 | 203,231 | -0.10(-1.36%) |
Jun 02, 2022 | 7.148 | 7.329 | 7.148 | 7.274 | 348,163 | +0.13(+1.76%) |
Jun 01, 2022 | 7.419 | 7.446 | 7.049 | 7.148 | 370,204 | -0.23(-3.05%) |
May 31, 2022 | 7.509 | 7.635 | 7.347 | 7.374 | 321,681 | -0.13(-1.68%) |
May 27, 2022 | 7.348 | 7.562 | 7.348 | 7.500 | 252,345 | +0.17(+2.31%) |
May 26, 2022 | 7.402 | 7.500 | 7.313 | 7.331 | 239,542 | +0.01(+0.12%) |
May 25, 2022 | 7.153 | 7.393 | 7.117 | 7.322 | 223,776 | +0.17(+2.36%) |
May 24, 2022 | 7.233 | 7.250 | 7.073 | 7.153 | 414,289 | -0.11(-1.47%) |
May 23, 2022 | 7.233 | 7.317 | 7.126 | 7.259 | 336,433 | +0.12(+1.75%) |
May 20, 2022 | 7.179 | 7.224 | 6.939 | 7.135 | 402,854 | +0.03(+0.38%) |
May 19, 2022 | 7.081 | 7.188 | 6.921 | 7.108 | 335,582 | -0.01(-0.13%) |
May 18, 2022 | 7.357 | 7.402 | 7.046 | 7.117 | 526,009 | -0.28(-3.85%) |
May 17, 2022 | 7.286 | 7.464 | 7.188 | 7.402 | 398,150 | +0.21(+2.97%) |
May 16, 2022 | 7.250 | 7.277 | 7.077 | 7.188 | 327,372 | -0.09(-1.22%) |
May 13, 2022 | 7.286 | 7.348 | 7.148 | 7.277 | 419,777 | +0.00(+0.00%) |
May 12, 2022 | 7.259 | 7.411 | 7.144 | 7.277 | 429,321 | +0.04(+0.61%) |
May 11, 2022 | 7.642 | 7.682 | 7.162 | 7.233 | 577,433 | -0.45(-5.90%) |
May 10, 2022 | 7.722 | 8.069 | 7.553 | 7.686 | 458,246 | -0.03(-0.35%) |
May 09, 2022 | 7.508 | 7.740 | 7.366 | 7.713 | 1,239,124 | +0.20(+2.60%) |
May 06, 2022 | 7.544 | 7.606 | 7.420 | 7.517 | 539,799 | -0.03(-0.35%) |
May 05, 2022 | 7.411 | 7.642 | 7.366 | 7.544 | 801,410 | +0.08(+1.07%) |
May 04, 2022 | 7.428 | 7.500 | 7.215 | 7.464 | 289,647 | +0.09(+1.21%) |
May 03, 2022 | 7.277 | 7.397 | 7.162 | 7.375 | 489,547 | +0.12(+1.59%) |
May 02, 2022 | 7.339 | 7.473 | 7.197 | 7.259 | 737,610 | -0.08(-1.09%) |
Apr 29, 2022 | 7.357 | 7.491 | 7.304 | 7.339 | 360,400 | +0.00(+0.00%) |
Apr 28, 2022 | 7.491 | 7.535 | 7.295 | 7.339 | 611,492 | -0.07(-0.96%) |
Apr 27, 2022 | 7.571 | 7.580 | 7.286 | 7.411 | 332,751 | -0.14(-1.88%) |
Apr 26, 2022 | 7.731 | 7.758 | 7.517 | 7.553 | 335,708 | -0.28(-3.52%) |
Apr 25, 2022 | 7.882 | 7.891 | 7.642 | 7.829 | 582,061 | -0.16(-2.00%) |
Apr 22, 2022 | 8.185 | 8.193 | 7.962 | 7.989 | 387,187 | -0.18(-2.18%) |
Apr 21, 2022 | 8.238 | 8.282 | 8.096 | 8.167 | 175,458 | -0.02(-0.22%) |
Apr 20, 2022 | 8.247 | 8.256 | 8.149 | 8.185 | 181,008 | -0.03(-0.32%) |
Apr 19, 2022 | 8.060 | 8.247 | 8.060 | 8.211 | 314,281 | +0.11(+1.32%) |
Apr 18, 2022 | 8.078 | 8.167 | 8.016 | 8.105 | 279,629 | -0.03(-0.33%) |
Apr 14, 2022 | 8.158 | 8.162 | 8.042 | 8.131 | 200,327 | +0.01(+0.11%) |
Apr 13, 2022 | 8.078 | 8.140 | 7.931 | 8.122 | 131,153 | +0.00(+0.00%) |
Apr 12, 2022 | 8.229 | 8.336 | 8.105 | 8.122 | 113,680 | -0.08(-0.98%) |
Apr 11, 2022 | 8.247 | 8.327 | 8.140 | 8.202 | 211,232 | -0.07(-0.86%) |
Apr 08, 2022 | 8.345 | 8.514 | 8.256 | 8.274 | 230,599 | -0.04(-0.53%) |
Apr 07, 2022 | 8.336 | 8.637 | 8.282 | 8.318 | 437,601 | -0.05(-0.64%) |
Apr 06, 2022 | 8.371 | 8.585 | 8.345 | 8.371 | 252,472 | -0.04(-0.42%) |
Apr 05, 2022 | 8.656 | 8.677 | 8.380 | 8.407 | 961,790 | -0.24(-2.78%) |
Apr 04, 2022 | 8.585 | 8.718 | 8.496 | 8.647 | 288,022 | +0.08(+0.93%) |
Apr 01, 2022 | 8.674 | 8.692 | 8.514 | 8.567 | 212,803 | -0.07(-0.82%) |
Mar 31, 2022 | 8.727 | 8.798 | 8.621 | 8.638 | 245,132 | -0.11(-1.22%) |
Mar 30, 2022 | 8.887 | 8.967 | 8.745 | 8.745 | 228,599 | -0.13(-1.50%) |
Mar 29, 2022 | 8.941 | 9.119 | 8.852 | 8.879 | 323,690 | -0.03(-0.30%) |
Mar 28, 2022 | 8.959 | 9.052 | 8.838 | 8.905 | 241,611 | -0.11(-1.18%) |
Mar 25, 2022 | 9.172 | 9.208 | 8.976 | 9.012 | 161,057 | -0.11(-1.17%) |
Mar 24, 2022 | 9.190 | 9.279 | 9.092 | 9.119 | 130,443 | -0.11(-1.16%) |
Mar 23, 2022 | 9.288 | 9.597 | 9.217 | 9.225 | 129,385 | -0.08(-0.86%) |
Mar 22, 2022 | 9.457 | 9.572 | 9.288 | 9.306 | 209,380 | -0.17(-1.78%) |
Mar 21, 2022 | 9.412 | 9.617 | 9.270 | 9.475 | 145,824 | -0.12(-1.21%) |
Mar 18, 2022 | 9.466 | 9.661 | 9.421 | 9.590 | 798,107 | +0.15(+1.60%) |
Mar 17, 2022 | 9.359 | 9.503 | 9.359 | 9.439 | 249,217 | +0.05(+0.57%) |
Mar 16, 2022 | 9.288 | 9.412 | 9.145 | 9.386 | 308,939 | +0.13(+1.44%) |
Mar 15, 2022 | 9.119 | 9.297 | 9.119 | 9.252 | 236,093 | +0.14(+1.56%) |
Mar 14, 2022 | 9.119 | 9.194 | 8.981 | 9.110 | 184,453 | -0.01(-0.10%) |
Mar 11, 2022 | 9.101 | 9.163 | 9.048 | 9.119 | 134,326 | +0.04(+0.49%) |
Mar 10, 2022 | 9.048 | 9.181 | 8.870 | 9.074 | 119,559 | -0.06(-0.68%) |
Mar 09, 2022 | 9.003 | 9.208 | 9.003 | 9.136 | 124,081 | +0.20(+2.19%) |
Mar 08, 2022 | 9.163 | 9.163 | 8.932 | 8.941 | 290,628 | -0.25(-2.71%) |
Mar 07, 2022 | 9.181 | 9.261 | 9.065 | 9.190 | 404,889 | -0.03(-0.29%) |
Mar 04, 2022 | 9.261 | 9.292 | 9.021 | 9.217 | 284,473 | -0.12(-1.33%) |
Mar 03, 2022 | 9.314 | 9.377 | 9.217 | 9.341 | 276,180 | +0.05(+0.57%) |
Mar 02, 2022 | 8.967 | 9.306 | 8.945 | 9.288 | 519,202 | +0.32(+3.57%) |
Mar 01, 2022 | 8.834 | 8.985 | 8.807 | 8.967 | 493,189 | +0.08(+0.90%) |
Feb 28, 2022 | 8.985 | 9.074 | 8.887 | 8.887 | 271,229 | -0.10(-1.09%) |
Feb 25, 2022 | 8.915 | 9.016 | 8.836 | 8.985 | 264,766 | +0.06(+0.69%) |
Feb 24, 2022 | 8.712 | 8.994 | 8.615 | 8.924 | 266,713 | +0.03(+0.30%) |
Feb 23, 2022 | 9.003 | 9.232 | 8.853 | 8.897 | 258,529 | -0.11(-1.27%) |
Feb 22, 2022 | 8.924 | 9.232 | 8.686 | 9.012 | 463,916 | +0.05(+0.59%) |
Feb 18, 2022 | 8.959 | 0 | -0.05(-0.59%) | |||
Feb 17, 2022 | 9.073 | 9.161 | 8.915 | 9.012 | 355,735 | -0.10(-1.06%) |
Feb 16, 2022 | 8.871 | 9.125 | 8.730 | 9.109 | 443,413 | +0.30(+3.40%) |
Feb 15, 2022 | 9.382 | 9.382 | 8.659 | 8.809 | 657,483 | +0.62(+7.53%) |
Feb 14, 2022 | 8.043 | 8.219 | 8.034 | 8.192 | 592,040 | +0.18(+2.20%) |
Feb 11, 2022 | 7.919 | 8.113 | 7.919 | 8.016 | 347,355 | +0.07(+0.89%) |
Feb 10, 2022 | 7.884 | 7.999 | 7.629 | 7.946 | 593,458 | +0.00(+0.00%) |
Feb 09, 2022 | 7.787 | 7.963 | 7.734 | 7.946 | 435,335 | +0.18(+2.27%) |
Feb 08, 2022 | 7.708 | 7.778 | 7.629 | 7.770 | 286,917 | +0.09(+1.15%) |
Feb 07, 2022 | 7.752 | 7.770 | 7.602 | 7.682 | 258,851 | -0.08(-1.02%) |
Feb 04, 2022 | 7.849 | 7.963 | 7.655 | 7.761 | 295,799 | -0.09(-1.12%) |
Feb 03, 2022 | 7.972 | 7.849 | 328,868 | -0.11(-1.44%) | ||
Feb 02, 2022 | 7.955 | 8.122 | 7.919 | 7.963 | 566,187 | +0.03(+0.33%) |
Feb 01, 2022 | 8.034 | 8.466 | 7.814 | 7.937 | 580,702 | -0.07(-0.88%) |
Jan 31, 2022 | 7.814 | 8.052 | 8.007 | 493,794 | +0.22(+2.83%) | |
Jan 28, 2022 | 7.752 | 7.805 | 7.435 | 7.787 | 475,825 | +0.02(+0.23%) |
Jan 27, 2022 | 7.990 | 8.170 | 7.734 | 7.770 | 462,553 | -0.17(-2.11%) |
Jan 26, 2022 | 8.175 | 8.210 | 7.849 | 7.937 | 467,022 | -0.18(-2.17%) |
Jan 25, 2022 | 8.351 | 8.351 | 8.113 | 8.113 | 480,646 | -0.33(-3.86%) |
Jan 24, 2022 | 8.351 | 8.492 | 8.245 | 8.439 | 480,057 | +0.03(+0.31%) |
Jan 21, 2022 | 8.369 | 8.571 | 8.131 | 8.413 | 549,286 | -0.03(-0.31%) |
Jan 20, 2022 | 9.390 | 9.390 | 8.413 | 8.439 | 273,627 | -0.15(-1.74%) |
Jan 19, 2022 | 8.633 | 8.695 | 8.474 | 8.589 | 218,785 | +0.00(+0.00%) |
Jan 18, 2022 | 8.756 | 8.809 | 8.554 | 8.589 | 255,104 | -0.18(-2.11%) |
Jan 14, 2022 | 8.774 | 0 | -0.12(-1.39%) | |||
Jan 13, 2022 | 8.836 | 8.992 | 8.747 | 8.897 | 208,203 | +0.02(+0.20%) |
Jan 12, 2022 | 9.179 | 9.214 | 8.871 | 8.880 | 190,448 | -0.24(-2.61%) |
Jan 11, 2022 | 8.924 | 9.285 | 8.827 | 9.117 | 339,356 | +0.22(+2.48%) |
Jan 10, 2022 | 8.818 | 8.924 | 8.606 | 8.897 | 315,022 | +0.08(+0.90%) |
Jan 07, 2022 | 8.941 | 8.976 | 8.774 | 8.818 | 158,430 | -0.18(-1.96%) |
Jan 06, 2022 | 9.509 | 9.509 | 8.888 | 8.994 | 169,234 | -0.10(-1.07%) |
Jan 05, 2022 | 9.329 | 9.329 | 9.012 | 9.091 | 229,129 | -0.06(-0.67%) |
Jan 04, 2022 | 9.778 | 9.778 | 9.117 | 9.153 | 186,814 | -0.11(-1.24%) |
Jan 03, 2022 | 9.479 | 9.708 | 9.109 | 9.267 | 203,012 | +0.02(+0.19%) |
Dec 31, 2021 | 9.153 | 9.280 | 9.109 | 9.250 | 355,818 | +0.12(+1.35%) |
Dec 30, 2021 | 9.021 | 9.267 | 8.959 | 9.126 | 309,420 | +0.10(+1.07%) |
Dec 29, 2021 | 8.950 | 9.056 | 8.871 | 9.029 | 142,320 | +0.06(+0.69%) |
Dec 28, 2021 | 9.276 | 9.276 | 8.893 | 8.968 | 156,182 | -0.03(-0.29%) |
Dec 27, 2021 | 8.924 | 9.117 | 8.844 | 8.994 | 220,038 | +0.11(+1.19%) |
Dec 23, 2021 | 9.228 | 9.228 | 8.800 | 8.888 | 217,306 | +0.03(+0.30%) |
Dec 22, 2021 | 9.144 | 9.144 | 8.642 | 8.862 | 352,754 | +0.07(+0.80%) |
Dec 21, 2021 | 8.774 | 8.976 | 8.562 | 8.791 | 279,200 | -0.01(-0.10%) |
Dec 20, 2021 | 8.818 | 9.267 | 8.615 | 8.800 | 378,799 | -0.07(-0.78%) |
Dec 17, 2021 | 9.038 | 9.232 | 8.853 | 8.870 | 665,166 | -0.10(-1.09%) |
Dec 16, 2021 | 8.959 | 9.228 | 8.791 | 8.968 | 444,962 | +0.15(+1.70%) |
Dec 15, 2021 | 9.038 | 9.047 | 8.659 | 8.818 | 789,588 | -0.17(-1.86%) |
Dec 14, 2021 | 8.985 | 9.183 | 8.897 | 8.985 | 1,722,495 | -0.20(-2.21%) |
Dec 13, 2021 | 9.294 | 9.408 | 9.117 | 9.188 | 340,442 | -0.14(-1.51%) |
Dec 10, 2021 | 9.470 | 9.470 | 9.298 | 9.329 | 260,961 | -0.14(-1.49%) |
Dec 09, 2021 | 9.443 | 9.620 | 9.320 | 9.470 | 416,785 | -0.04(-0.46%) |
Dec 08, 2021 | 9.505 | 9.716 | 9.302 | 9.514 | 399,256 | +0.04(+0.47%) |
Dec 07, 2021 | 9.567 | 9.708 | 9.426 | 9.470 | 452,473 | +0.01(+0.09%) |
Dec 06, 2021 | 9.646 | 9.646 | 9.311 | 9.461 | 510,195 | -0.15(-1.56%) |
Dec 03, 2021 | 9.954 | 9.954 | 9.575 | 9.611 | 343,913 | -0.28(-2.85%) |
Dec 02, 2021 | 9.875 | 10.06 | 9.849 | 9.893 | 436,932 | +0.01(+0.09%) |
Dec 01, 2021 | 10.24 | 10.38 | 9.857 | 9.884 | 397,787 | -0.21(-2.09%) |
Nov 30, 2021 | 9.989 | 10.15 | 9.796 | 10.10 | 354,878 | +0.03(+0.26%) |
Nov 29, 2021 | 10.20 | 10.20 | 9.877 | 10.07 | 350,083 | +0.08(+0.79%) |
Nov 26, 2021 | 9.981 | 10.06 | 9.763 | 9.990 | 232,521 | -0.16(-1.55%) |
Nov 24, 2021 | 10.14 | 10.28 | 10.07 | 10.15 | 184,895 | +0.02(+0.17%) |
Nov 23, 2021 | 10.18 | 10.23 | 10.02 | 10.13 | 142,152 | -0.03(-0.26%) |
Nov 22, 2021 | 10.25 | 10.38 | 10.16 | 10.16 | 100,199 | -0.11(-1.11%) |
Nov 19, 2021 | 10.21 | 10.68 | 10.12 | 10.27 | 245,492 | +0.01(+0.08%) |
Nov 18, 2021 | 10.24 | 10.27 | 10.23 | 10.26 | 313,008 | +0.00(+0.00%) |
Nov 17, 2021 | 10.32 | 10.44 | 10.23 | 10.26 | 362,216 | -0.12(-1.18%) |
Nov 16, 2021 | 10.51 | 10.81 | 10.33 | 10.38 | 388,214 | -0.18(-1.73%) |
Nov 15, 2021 | 10.42 | 10.59 | 10.33 | 10.57 | 587,722 | +0.12(+1.17%) |
Nov 12, 2021 | 10.61 | 10.71 | 10.42 | 10.44 | 305,776 | -0.12(-1.16%) |
Nov 11, 2021 | 10.48 | 10.72 | 10.45 | 10.57 | 261,866 | +0.04(+0.41%) |
Nov 10, 2021 | 10.36 | 10.52 | 705,252 | +0.21(+2.03%) | ||
Nov 09, 2021 | 10.33 | 10.51 | 9.955 | 10.31 | 431,850 | -0.12(-1.17%) |
Nov 08, 2021 | 10.35 | 10.51 | 10.35 | 10.44 | 152,178 | +0.00(+0.00%) |
Nov 05, 2021 | 10.34 | 10.47 | 10.24 | 10.44 | 131,577 | +0.17(+1.70%) |
Nov 04, 2021 | 10.20 | 10.29 | 10.18 | 10.26 | 153,164 | +0.08(+0.77%) |
Nov 03, 2021 | 10.13 | 10.25 | 9.885 | 10.18 | 222,732 | +0.09(+0.86%) |
Nov 02, 2021 | 9.588 | 10.15 | 9.588 | 10.10 | 289,277 | -0.07(-0.69%) |
Nov 01, 2021 | 10.01 | 10.21 | 9.999 | 10.16 | 156,249 | +0.17(+1.66%) |
Oct 29, 2021 | 10.03 | 10.08 | 9.947 | 9.999 | 120,098 | +0.01(+0.09%) |
Oct 28, 2021 | 9.929 | 10.12 | 9.929 | 9.990 | 138,215 | +0.00(+0.00%) |
Oct 27, 2021 | 10.07 | 10.11 | 9.907 | 9.990 | 141,073 | -0.09(-0.87%) |
Oct 26, 2021 | 9.999 | 10.08 | 271,068 | +0.07(+0.70%) | ||
Oct 25, 2021 | 10.08 | 10.11 | 9.955 | 10.01 | 139,480 | -0.05(-0.52%) |
Oct 22, 2021 | 9.885 | 10.09 | 9.842 | 10.06 | 133,522 | +0.14(+1.41%) |
Oct 21, 2021 | 9.973 | 10.06 | 9.894 | 9.920 | 121,566 | -0.02(-0.18%) |
Oct 20, 2021 | 9.877 | 10.03 | 9.798 | 9.938 | 355,197 | -0.03(-0.35%) |
Oct 19, 2021 | 9.894 | 10.01 | 9.807 | 9.973 | 84,118 | +0.07(+0.71%) |
Oct 18, 2021 | 9.947 | 9.964 | 9.789 | 9.903 | 145,143 | -0.03(-0.35%) |
Oct 15, 2021 | 10.05 | 10.17 | 9.859 | 9.938 | 243,189 | -0.01(-0.09%) |
Oct 14, 2021 | 9.973 | 10.02 | 9.816 | 9.947 | 178,118 | +0.08(+0.80%) |
Oct 13, 2021 | 9.868 | 9.877 | 9.719 | 9.868 | 241,892 | +0.03(+0.36%) |
Oct 12, 2021 | 9.763 | 9.920 | 9.763 | 9.833 | 101,950 | +0.00(+0.00%) |
Oct 11, 2021 | 9.877 | 9.894 | 9.650 | 9.833 | 524,778 | -0.02(-0.18%) |
Oct 08, 2021 | 9.868 | 9.938 | 9.667 | 9.850 | 515,777 | +0.02(+0.18%) |
Oct 07, 2021 | 9.912 | 9.964 | 9.794 | 9.833 | 261,016 | -0.01(-0.09%) |
Oct 06, 2021 | 9.763 | 9.859 | 9.623 | 9.842 | 169,393 | +0.03(+0.27%) |
Oct 05, 2021 | 9.894 | 10.10 | 9.606 | 9.816 | 167,381 | -0.04(-0.44%) |
Oct 04, 2021 | 9.990 | 10.01 | 9.676 | 9.859 | 304,401 | -0.13(-1.31%) |