Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.270 | 7.410 | 7.145 | 7.190 | 1,170,805 | -0.10(-1.37%) |
Sep 29, 2022 | 7.400 | 7.570 | 7.070 | 7.290 | 519,853 | -0.20(-2.67%) |
Sep 28, 2022 | 7.240 | 7.580 | 7.160 | 7.490 | 1,098,993 | +0.29(+4.03%) |
Sep 27, 2022 | 7.350 | 7.470 | 7.120 | 7.200 | 512,381 | -0.05(-0.69%) |
Sep 26, 2022 | 7.150 | 7.505 | 7.030 | 7.250 | 999,612 | +0.03(+0.42%) |
Sep 23, 2022 | 7.910 | 7.940 | 7.025 | 7.220 | 1,617,768 | -0.91(-11.19%) |
Sep 22, 2022 | 8.540 | 8.645 | 8.120 | 8.130 | 961,233 | -0.31(-3.67%) |
Sep 21, 2022 | 9.110 | 9.110 | 8.420 | 8.440 | 707,835 | -0.51(-5.70%) |
Sep 20, 2022 | 9.350 | 9.370 | 8.930 | 8.950 | 473,964 | -0.49(-5.19%) |
Sep 19, 2022 | 9.240 | 9.500 | 9.240 | 9.440 | 291,156 | -0.03(-0.32%) |
Sep 16, 2022 | 9.580 | 9.680 | 9.250 | 9.470 | 2,133,901 | -0.23(-2.37%) |
Sep 15, 2022 | 9.560 | 9.820 | 9.550 | 9.700 | 460,678 | -0.06(-0.61%) |
Sep 14, 2022 | 9.750 | 9.850 | 9.630 | 9.760 | 457,106 | +0.12(+1.24%) |
Sep 13, 2022 | 9.840 | 9.970 | 9.550 | 9.640 | 379,248 | -0.31(-3.12%) |
Sep 12, 2022 | 9.880 | 9.955 | 9.820 | 9.950 | 515,435 | +0.14(+1.43%) |
Sep 09, 2022 | 9.640 | 9.870 | 9.640 | 9.810 | 390,660 | +0.32(+3.37%) |
Sep 08, 2022 | 9.570 | 9.610 | 9.420 | 9.490 | 305,271 | -0.13(-1.35%) |
Sep 07, 2022 | 9.540 | 9.720 | 9.400 | 9.620 | 360,638 | -0.04(-0.41%) |
Sep 06, 2022 | 9.560 | 9.770 | 9.530 | 9.660 | 511,008 | +0.16(+1.68%) |
Sep 02, 2022 | 9.590 | 9.660 | 9.390 | 9.500 | 296,004 | +0.11(+1.17%) |
Sep 01, 2022 | 9.540 | 9.595 | 9.220 | 9.390 | 474,408 | -0.34(-3.49%) |
Aug 31, 2022 | 9.750 | 9.940 | 9.590 | 9.730 | 539,870 | -0.16(-1.62%) |
Aug 30, 2022 | 10.36 | 10.40 | 9.880 | 9.890 | 608,882 | -0.54(-5.18%) |
Aug 29, 2022 | 10.32 | 10.52 | 10.27 | 10.43 | 312,571 | +0.05(+0.48%) |
Aug 26, 2022 | 10.54 | 10.73 | 10.34 | 10.38 | 567,802 | -0.20(-1.89%) |
Aug 25, 2022 | 10.11 | 10.69 | 10.07 | 10.58 | 658,407 | +0.44(+4.34%) |
Aug 24, 2022 | 9.790 | 10.19 | 9.770 | 10.14 | 443,361 | +0.31(+3.15%) |
Aug 23, 2022 | 9.670 | 10.12 | 9.650 | 9.830 | 580,835 | +0.22(+2.29%) |
Aug 22, 2022 | 9.580 | 9.720 | 9.452 | 9.610 | 396,392 | -0.09(-0.93%) |
Aug 19, 2022 | 9.900 | 9.900 | 9.590 | 9.700 | 565,425 | -0.27(-2.71%) |
Aug 18, 2022 | 9.650 | 10.04 | 9.650 | 9.970 | 526,520 | +0.36(+3.75%) |
Aug 17, 2022 | 9.250 | 9.700 | 9.250 | 9.610 | 641,467 | +0.26(+2.78%) |
Aug 16, 2022 | 9.460 | 9.750 | 9.340 | 9.350 | 745,994 | -0.22(-2.30%) |
Aug 15, 2022 | 9.760 | 9.870 | 9.540 | 9.570 | 992,456 | -0.50(-4.97%) |
Aug 12, 2022 | 10.05 | 10.29 | 9.900 | 10.07 | 406,010 | +0.06(+0.60%) |
Aug 11, 2022 | 10.19 | 10.47 | 9.880 | 10.01 | 1,183,001 | +0.00(+0.00%) |
Aug 10, 2022 | 10.18 | 10.20 | 9.690 | 10.01 | 1,499,996 | +0.07(+0.70%) |
Aug 09, 2022 | 10.40 | 10.67 | 9.540 | 9.940 | 1,869,337 | -1.55(-13.49%) |
Aug 08, 2022 | 11.50 | 11.72 | 11.35 | 11.49 | 628,403 | +0.05(+0.44%) |
Aug 05, 2022 | 11.00 | 11.65 | 10.92 | 11.44 | 1,307,335 | +0.32(+2.88%) |
Aug 04, 2022 | 11.40 | 11.40 | 11.09 | 11.12 | 573,019 | -0.20(-1.77%) |
Aug 03, 2022 | 11.48 | 11.60 | 11.24 | 11.32 | 841,692 | -0.04(-0.35%) |
Aug 02, 2022 | 11.53 | 11.64 | 11.34 | 11.36 | 352,225 | -0.15(-1.30%) |
Aug 01, 2022 | 11.49 | 11.73 | 11.39 | 11.51 | 632,185 | -0.11(-0.95%) |
Jul 29, 2022 | 11.40 | 11.66 | 11.35 | 11.62 | 529,952 | +0.33(+2.92%) |
Jul 28, 2022 | 11.42 | 11.61 | 11.22 | 11.29 | 478,505 | -0.10(-0.88%) |
Jul 27, 2022 | 11.13 | 11.48 | 11.09 | 11.39 | 346,037 | +0.24(+2.15%) |
Jul 26, 2022 | 11.35 | 11.43 | 11.00 | 11.15 | 417,356 | -0.12(-1.06%) |
Jul 25, 2022 | 10.82 | 11.33 | 10.70 | 11.27 | 532,795 | +0.45(+4.16%) |
Jul 22, 2022 | 10.82 | 10.92 | 10.62 | 10.82 | 651,031 | +0.09(+0.84%) |
Jul 21, 2022 | 10.59 | 10.82 | 10.27 | 10.73 | 372,325 | +0.02(+0.19%) |
Jul 20, 2022 | 10.73 | 10.81 | 10.47 | 10.71 | 443,774 | -0.02(-0.19%) |
Jul 19, 2022 | 10.33 | 10.74 | 10.32 | 10.73 | 496,402 | +0.55(+5.40%) |
Jul 18, 2022 | 10.25 | 10.53 | 10.15 | 10.18 | 357,094 | +0.07(+0.69%) |
Jul 15, 2022 | 10.28 | 10.28 | 9.890 | 10.11 | 331,246 | +0.12(+1.20%) |
Jul 14, 2022 | 9.900 | 10.03 | 9.670 | 9.990 | 427,848 | -0.26(-2.54%) |
Jul 13, 2022 | 10.16 | 10.56 | 10.15 | 10.25 | 458,781 | +0.00(+0.00%) |
Jul 12, 2022 | 10.30 | 10.54 | 9.950 | 10.25 | 715,518 | -0.23(-2.19%) |
Jul 11, 2022 | 10.73 | 10.93 | 10.44 | 10.48 | 784,726 | -0.25(-2.33%) |
Jul 08, 2022 | 10.22 | 10.86 | 9.860 | 10.73 | 1,056,254 | +1.37(+14.64%) |
Jul 07, 2022 | 9.210 | 9.620 | 9.200 | 9.360 | 408,952 | +0.41(+4.58%) |
Jul 06, 2022 | 9.030 | 9.150 | 8.685 | 8.950 | 322,968 | -0.17(-1.86%) |
Jul 05, 2022 | 9.670 | 9.690 | 9.010 | 9.120 | 402,673 | -0.89(-8.89%) |
Jul 01, 2022 | 9.920 | 10.06 | 9.660 | 10.01 | 342,635 | +0.05(+0.50%) |
Jun 30, 2022 | 9.670 | 10.05 | 9.460 | 9.960 | 394,606 | +0.17(+1.74%) |
Jun 29, 2022 | 9.900 | 10.04 | 9.625 | 9.790 | 360,761 | -0.06(-0.61%) |
Jun 28, 2022 | 10.22 | 10.43 | 9.810 | 9.850 | 587,489 | -0.14(-1.40%) |
Jun 27, 2022 | 9.640 | 10.02 | 9.620 | 9.990 | 590,140 | +0.45(+4.72%) |
Jun 24, 2022 | 9.050 | 9.560 | 9.050 | 9.540 | 2,515,899 | +0.60(+6.71%) |
Jun 23, 2022 | 9.420 | 9.650 | 8.695 | 8.940 | 588,696 | -0.53(-5.60%) |
Jun 22, 2022 | 9.430 | 9.600 | 9.220 | 9.470 | 769,174 | -0.27(-2.77%) |
Jun 21, 2022 | 9.610 | 10.03 | 9.530 | 9.740 | 641,953 | +0.37(+3.95%) |
Jun 17, 2022 | 9.810 | 10.25 | 9.350 | 9.370 | 921,346 | -0.45(-4.58%) |
Jun 16, 2022 | 10.16 | 10.24 | 9.655 | 9.820 | 734,324 | -0.67(-6.39%) |
Jun 15, 2022 | 10.41 | 10.70 | 10.41 | 10.49 | 949,206 | +0.22(+2.14%) |
Jun 14, 2022 | 10.42 | 10.43 | 10.12 | 10.27 | 579,928 | +0.01(+0.10%) |
Jun 13, 2022 | 10.53 | 10.65 | 10.15 | 10.26 | 456,251 | -0.60(-5.52%) |
Jun 10, 2022 | 11.24 | 11.34 | 10.79 | 10.86 | 366,132 | -0.41(-3.64%) |
Jun 09, 2022 | 11.56 | 11.56 | 11.24 | 11.27 | 430,348 | -0.38(-3.26%) |
Jun 08, 2022 | 12.01 | 12.06 | 11.55 | 11.65 | 310,582 | -0.37(-3.08%) |
Jun 07, 2022 | 11.82 | 12.05 | 11.80 | 12.02 | 412,621 | +0.06(+0.50%) |
Jun 06, 2022 | 11.71 | 11.98 | 11.62 | 11.96 | 510,755 | +0.39(+3.37%) |
Jun 03, 2022 | 11.59 | 11.63 | 11.40 | 11.57 | 409,347 | +0.02(+0.17%) |
Jun 02, 2022 | 11.39 | 11.57 | 11.30 | 11.55 | 283,845 | +0.23(+2.03%) |
Jun 01, 2022 | 11.28 | 11.39 | 10.90 | 11.32 | 373,261 | +0.13(+1.16%) |
May 31, 2022 | 11.40 | 11.56 | 11.05 | 11.19 | 792,248 | -0.19(-1.67%) |
May 27, 2022 | 11.19 | 11.46 | 11.19 | 11.38 | 384,581 | +0.19(+1.70%) |
May 26, 2022 | 10.79 | 11.27 | 10.75 | 11.19 | 595,170 | +0.60(+5.67%) |
May 25, 2022 | 10.48 | 10.71 | 10.33 | 10.59 | 895,942 | +0.19(+1.83%) |
May 24, 2022 | 10.52 | 10.68 | 10.22 | 10.40 | 500,612 | -0.12(-1.14%) |
May 23, 2022 | 10.43 | 10.71 | 10.19 | 10.52 | 475,667 | +0.25(+2.43%) |
May 20, 2022 | 10.22 | 10.44 | 10.02 | 10.27 | 711,543 | +0.20(+1.99%) |
May 19, 2022 | 9.970 | 10.33 | 9.900 | 10.07 | 566,336 | -0.13(-1.27%) |
May 18, 2022 | 10.30 | 10.59 | 10.05 | 10.20 | 453,224 | -0.18(-1.73%) |
May 17, 2022 | 10.30 | 10.67 | 10.27 | 10.38 | 556,373 | +0.30(+2.98%) |
May 16, 2022 | 10.14 | 10.30 | 9.995 | 10.08 | 628,093 | +0.04(+0.40%) |
May 13, 2022 | 9.440 | 10.11 | 9.440 | 10.04 | 872,338 | +0.65(+6.92%) |
May 12, 2022 | 9.710 | 9.740 | 9.150 | 9.390 | 1,018,565 | -0.28(-2.90%) |
May 11, 2022 | 9.750 | 10.36 | 9.640 | 9.670 | 1,344,138 | -0.09(-0.92%) |
May 10, 2022 | 10.99 | 11.00 | 9.020 | 9.760 | 2,507,383 | -1.38(-12.39%) |
May 09, 2022 | 11.83 | 11.96 | 11.07 | 11.14 | 663,563 | -0.94(-7.78%) |
May 06, 2022 | 12.35 | 12.55 | 11.88 | 12.08 | 708,717 | -0.23(-1.87%) |
May 05, 2022 | 12.45 | 12.58 | 11.93 | 12.31 | 1,046,620 | -0.06(-0.49%) |
May 04, 2022 | 12.24 | 12.50 | 12.01 | 12.37 | 477,047 | +0.27(+2.23%) |
May 03, 2022 | 11.70 | 12.18 | 11.67 | 12.10 | 325,385 | +0.38(+3.24%) |
May 02, 2022 | 11.98 | 12.09 | 11.47 | 11.72 | 515,560 | -0.27(-2.25%) |
Apr 29, 2022 | 12.17 | 12.49 | 11.91 | 11.99 | 1,010,805 | -0.26(-2.12%) |
Apr 28, 2022 | 12.21 | 12.38 | 11.69 | 12.25 | 404,057 | +0.10(+0.82%) |
Apr 27, 2022 | 12.08 | 12.48 | 11.90 | 12.15 | 447,725 | +0.07(+0.58%) |
Apr 26, 2022 | 11.92 | 12.43 | 11.79 | 12.08 | 517,662 | +0.18(+1.51%) |
Apr 25, 2022 | 12.26 | 12.34 | 11.82 | 11.90 | 753,658 | -0.76(-6.00%) |
Apr 22, 2022 | 13.11 | 13.37 | 12.56 | 12.66 | 659,405 | -0.40(-3.06%) |
Apr 21, 2022 | 13.19 | 13.25 | 12.85 | 13.06 | 879,402 | -0.01(-0.08%) |
Apr 20, 2022 | 13.16 | 13.45 | 12.85 | 13.07 | 532,846 | -0.02(-0.15%) |
Apr 19, 2022 | 12.68 | 13.11 | 12.60 | 13.09 | 1,074,753 | +0.52(+4.14%) |
Apr 18, 2022 | 12.15 | 12.58 | 12.04 | 12.57 | 879,159 | +0.52(+4.32%) |
Apr 14, 2022 | 11.92 | 12.14 | 11.80 | 12.05 | 624,119 | +0.12(+1.01%) |
Apr 13, 2022 | 11.75 | 11.99 | 11.68 | 11.93 | 354,267 | +0.26(+2.23%) |
Apr 12, 2022 | 11.55 | 11.84 | 11.53 | 11.67 | 340,551 | +0.30(+2.64%) |
Apr 11, 2022 | 11.28 | 11.50 | 11.02 | 11.37 | 449,704 | +0.01(+0.09%) |
Apr 08, 2022 | 11.51 | 11.60 | 11.33 | 11.36 | 371,815 | -0.04(-0.35%) |
Apr 07, 2022 | 11.45 | 11.46 | 11.13 | 11.40 | 532,953 | -0.02(-0.18%) |
Apr 06, 2022 | 11.46 | 11.58 | 11.18 | 11.42 | 604,476 | -0.01(-0.09%) |
Apr 05, 2022 | 11.93 | 12.25 | 11.37 | 11.43 | 760,345 | -0.43(-3.63%) |
Apr 04, 2022 | 12.21 | 12.48 | 11.68 | 11.86 | 844,585 | -0.34(-2.79%) |
Apr 01, 2022 | 11.90 | 12.40 | 11.88 | 12.20 | 799,167 | +0.29(+2.43%) |
Mar 31, 2022 | 11.49 | 12.06 | 11.48 | 11.91 | 1,334,924 | +0.28(+2.41%) |
Mar 30, 2022 | 11.79 | 12.20 | 11.58 | 11.63 | 580,757 | -0.04(-0.34%) |
Mar 29, 2022 | 11.41 | 11.71 | 11.29 | 11.67 | 626,637 | +0.11(+0.95%) |
Mar 28, 2022 | 11.58 | 11.60 | 11.26 | 11.56 | 677,803 | -0.18(-1.53%) |
Mar 25, 2022 | 11.45 | 11.74 | 11.43 | 11.74 | 847,964 | +0.26(+2.26%) |
Mar 24, 2022 | 11.84 | 11.89 | 11.44 | 11.48 | 922,147 | -0.27(-2.30%) |
Mar 23, 2022 | 11.70 | 11.82 | 11.58 | 11.75 | 824,324 | +0.10(+0.86%) |
Mar 22, 2022 | 11.94 | 12.08 | 11.62 | 11.65 | 607,556 | -0.27(-2.27%) |
Mar 21, 2022 | 11.40 | 12.26 | 11.40 | 11.92 | 1,063,449 | +0.59(+5.21%) |
Mar 18, 2022 | 11.81 | 11.88 | 11.11 | 11.33 | 1,292,322 | -0.44(-3.74%) |
Mar 17, 2022 | 11.75 | 12.49 | 11.64 | 11.77 | 1,413,228 | +0.15(+1.29%) |
Mar 16, 2022 | 11.49 | 11.81 | 11.27 | 11.62 | 1,155,295 | +0.16(+1.40%) |
Mar 15, 2022 | 11.26 | 11.74 | 11.02 | 11.46 | 1,185,114 | -0.01(-0.09%) |
Mar 14, 2022 | 11.29 | 11.59 | 10.92 | 11.47 | 918,066 | +0.11(+0.97%) |
Mar 11, 2022 | 11.59 | 11.88 | 11.30 | 11.36 | 1,058,213 | -0.39(-3.32%) |
Mar 10, 2022 | 11.52 | 11.77 | 11.42 | 11.75 | 552,390 | +0.20(+1.73%) |
Mar 09, 2022 | 11.40 | 11.71 | 11.24 | 11.55 | 1,372,179 | -0.07(-0.60%) |
Mar 08, 2022 | 12.17 | 12.34 | 11.62 | 11.62 | 2,101,978 | -0.37(-3.09%) |
Mar 07, 2022 | 11.28 | 12.17 | 11.16 | 11.99 | 2,469,204 | +0.76(+6.77%) |
Mar 04, 2022 | 10.53 | 11.25 | 10.50 | 11.23 | 1,340,779 | +0.64(+6.04%) |
Mar 03, 2022 | 10.66 | 10.72 | 10.45 | 10.59 | 599,083 | -0.13(-1.21%) |
Mar 02, 2022 | 10.32 | 10.76 | 10.32 | 10.72 | 741,287 | +0.45(+4.38%) |
Mar 01, 2022 | 10.09 | 10.34 | 10.04 | 10.27 | 785,872 | +0.17(+1.68%) |
Feb 28, 2022 | 9.910 | 10.18 | 9.810 | 10.10 | 689,904 | +0.20(+2.02%) |
Feb 25, 2022 | 9.560 | 9.910 | 9.625 | 9.900 | 878,369 | +0.35(+3.66%) |
Feb 24, 2022 | 9.800 | 9.820 | 9.300 | 9.550 | 878,851 | -0.48(-4.79%) |
Feb 23, 2022 | 9.880 | 10.05 | 9.600 | 10.03 | 1,178,470 | +0.31(+3.19%) |
Feb 22, 2022 | 9.720 | 9.752 | 9.490 | 9.720 | 1,196,681 | +0.08(+0.83%) |
Feb 18, 2022 | 9.640 | 0 | +0.10(+1.05%) | |||
Feb 17, 2022 | 8.770 | 9.928 | 8.734 | 9.540 | 1,774,280 | +0.83(+9.53%) |
Feb 16, 2022 | 8.310 | 8.930 | 8.140 | 8.710 | 992,372 | +0.84(+10.67%) |
Feb 15, 2022 | 7.720 | 7.955 | 7.712 | 7.870 | 489,063 | +0.21(+2.74%) |
Feb 14, 2022 | 7.790 | 7.850 | 7.560 | 7.660 | 602,487 | -0.11(-1.42%) |
Feb 11, 2022 | 7.750 | 7.960 | 7.620 | 7.770 | 799,307 | -0.02(-0.26%) |
Feb 10, 2022 | 7.730 | 8.050 | 7.730 | 7.790 | 481,746 | -0.06(-0.76%) |
Feb 09, 2022 | 7.750 | 7.910 | 7.740 | 7.850 | 501,651 | +0.18(+2.35%) |
Feb 08, 2022 | 7.660 | 7.745 | 7.510 | 7.670 | 1,167,049 | +0.04(+0.52%) |
Feb 07, 2022 | 7.490 | 7.680 | 7.440 | 7.630 | 1,951,446 | +0.09(+1.19%) |
Feb 04, 2022 | 7.660 | 7.910 | 7.530 | 7.540 | 569,180 | -0.11(-1.44%) |
Feb 03, 2022 | 7.650 | 7.735 | 7.650 | 1,531,736 | -0.02(-0.26%) | |
Feb 02, 2022 | 7.550 | 7.730 | 7.521 | 7.670 | 642,169 | +0.07(+0.92%) |
Feb 01, 2022 | 7.340 | 7.649 | 7.340 | 7.600 | 450,172 | +0.19(+2.56%) |
Jan 31, 2022 | 7.290 | 7.590 | 7.410 | 956,432 | +0.04(+0.54%) | |
Jan 28, 2022 | 7.370 | 7.490 | 7.140 | 7.370 | 481,992 | -0.04(-0.54%) |
Jan 27, 2022 | 7.790 | 7.975 | 7.375 | 7.410 | 398,934 | -0.29(-3.77%) |
Jan 26, 2022 | 7.940 | 8.150 | 7.540 | 7.700 | 396,778 | -0.18(-2.28%) |
Jan 25, 2022 | 7.700 | 7.900 | 7.480 | 7.880 | 549,561 | +0.18(+2.34%) |
Jan 24, 2022 | 7.330 | 7.740 | 7.190 | 7.700 | 586,219 | +0.18(+2.39%) |
Jan 21, 2022 | 7.680 | 7.800 | 7.490 | 7.520 | 568,648 | -0.22(-2.84%) |
Jan 20, 2022 | 7.990 | 8.120 | 7.720 | 7.740 | 972,015 | -0.31(-3.85%) |
Jan 19, 2022 | 8.200 | 8.225 | 7.979 | 8.050 | 630,892 | -0.09(-1.11%) |
Jan 18, 2022 | 8.230 | 8.260 | 8.010 | 8.140 | 525,479 | -0.06(-0.73%) |
Jan 14, 2022 | 8.200 | 0 | +0.14(+1.74%) | |||
Jan 13, 2022 | 7.880 | 8.120 | 7.855 | 8.060 | 836,241 | +0.23(+2.94%) |
Jan 12, 2022 | 7.710 | 7.920 | 7.680 | 7.830 | 659,496 | +0.17(+2.22%) |
Jan 11, 2022 | 7.630 | 7.715 | 7.470 | 7.660 | 834,960 | +0.07(+0.92%) |
Jan 10, 2022 | 7.660 | 7.660 | 7.450 | 7.590 | 443,807 | -0.05(-0.65%) |
Jan 07, 2022 | 7.590 | 7.680 | 7.510 | 7.640 | 320,319 | +0.05(+0.66%) |
Jan 06, 2022 | 7.560 | 7.680 | 7.395 | 7.590 | 422,295 | +0.13(+1.74%) |
Jan 05, 2022 | 7.380 | 7.600 | 7.380 | 7.460 | 455,559 | +0.14(+1.91%) |
Jan 04, 2022 | 7.160 | 7.340 | 7.050 | 7.320 | 697,774 | +0.25(+3.54%) |
Jan 03, 2022 | 6.940 | 7.250 | 6.940 | 7.070 | 317,781 | +0.19(+2.76%) |
Dec 31, 2021 | 6.830 | 6.900 | 6.780 | 6.880 | 325,074 | +0.02(+0.29%) |
Dec 30, 2021 | 6.955 | 7.040 | 6.845 | 6.860 | 403,841 | -0.07(-1.01%) |
Dec 29, 2021 | 7.220 | 7.230 | 6.925 | 6.930 | 404,586 | -0.29(-4.02%) |
Dec 28, 2021 | 7.230 | 7.410 | 7.145 | 7.220 | 390,944 | -0.04(-0.55%) |
Dec 27, 2021 | 7.190 | 7.305 | 7.100 | 7.260 | 978,613 | +0.11(+1.54%) |
Dec 23, 2021 | 6.690 | 7.250 | 6.680 | 7.150 | 1,082,317 | +0.48(+7.20%) |
Dec 22, 2021 | 6.870 | 7.010 | 6.640 | 6.670 | 3,872,468 | -0.16(-2.34%) |
Dec 21, 2021 | 6.730 | 6.970 | 6.700 | 6.830 | 1,441,914 | +0.21(+3.17%) |
Dec 20, 2021 | 6.510 | 6.620 | 6.380 | 6.620 | 696,175 | +0.02(+0.30%) |
Dec 17, 2021 | 6.700 | 6.800 | 6.560 | 6.600 | 1,225,878 | -0.18(-2.65%) |
Dec 16, 2021 | 6.990 | 7.055 | 6.730 | 6.780 | 628,180 | -0.09(-1.31%) |
Dec 15, 2021 | 6.920 | 7.010 | 6.665 | 6.870 | 845,152 | -0.07(-1.01%) |
Dec 14, 2021 | 6.950 | 7.130 | 6.915 | 6.940 | 451,470 | -0.05(-0.72%) |
Dec 13, 2021 | 7.230 | 7.250 | 6.930 | 6.990 | 494,298 | -0.32(-4.38%) |
Dec 10, 2021 | 7.360 | 7.390 | 7.160 | 7.310 | 362,842 | +0.03(+0.41%) |
Dec 09, 2021 | 7.240 | 7.360 | 7.220 | 7.280 | 290,422 | -0.07(-0.95%) |
Dec 08, 2021 | 7.400 | 7.460 | 7.320 | 7.350 | 294,437 | +0.00(+0.00%) |
Dec 07, 2021 | 7.370 | 7.660 | 7.330 | 7.350 | 616,851 | +0.08(+1.10%) |
Dec 06, 2021 | 7.260 | 7.390 | 7.070 | 7.270 | 483,821 | +0.18(+2.54%) |
Dec 03, 2021 | 7.280 | 7.320 | 6.985 | 7.090 | 477,235 | -0.11(-1.53%) |
Dec 02, 2021 | 6.860 | 7.245 | 6.760 | 7.200 | 815,318 | +0.41(+6.04%) |
Dec 01, 2021 | 7.090 | 7.120 | 6.780 | 6.790 | 994,673 | -0.09(-1.31%) |
Nov 30, 2021 | 7.350 | 7.410 | 6.860 | 6.880 | 830,757 | -0.64(-8.51%) |
Nov 29, 2021 | 7.930 | 7.950 | 7.380 | 7.520 | 1,229,785 | -0.19(-2.46%) |
Nov 26, 2021 | 7.640 | 7.830 | 7.330 | 7.710 | 902,552 | -0.38(-4.70%) |
Nov 24, 2021 | 8.060 | 8.290 | 8.020 | 8.090 | 831,969 | -0.07(-0.86%) |
Nov 23, 2021 | 8.170 | 8.295 | 8.100 | 8.160 | 485,088 | +0.05(+0.62%) |
Nov 22, 2021 | 8.010 | 8.270 | 7.980 | 8.110 | 1,188,889 | +0.07(+0.87%) |
Nov 19, 2021 | 8.050 | 8.210 | 7.910 | 8.040 | 759,335 | -0.18(-2.19%) |
Nov 18, 2021 | 8.340 | 8.220 | 8.150 | 8.220 | 781,545 | -0.07(-0.84%) |
Nov 17, 2021 | 8.380 | 8.519 | 8.270 | 8.290 | 534,233 | -0.16(-1.89%) |
Nov 16, 2021 | 8.330 | 8.450 | 8.240 | 8.450 | 490,085 | +0.08(+0.96%) |
Nov 15, 2021 | 8.260 | 8.480 | 8.190 | 8.370 | 534,015 | +0.10(+1.21%) |
Nov 12, 2021 | 8.250 | 8.435 | 8.180 | 8.270 | 331,021 | +0.01(+0.12%) |
Nov 11, 2021 | 8.310 | 8.480 | 8.140 | 8.260 | 485,565 | -0.02(-0.24%) |
Nov 10, 2021 | 8.540 | 8.280 | 790,123 | +0.05(+0.61%) | ||
Nov 09, 2021 | 8.350 | 8.640 | 7.210 | 8.230 | 1,967,436 | -1.02(-11.03%) |
Nov 08, 2021 | 9.260 | 9.370 | 9.110 | 9.250 | 415,074 | +0.18(+1.98%) |
Nov 05, 2021 | 8.800 | 9.170 | 8.696 | 9.070 | 569,199 | +0.43(+4.98%) |
Nov 04, 2021 | 8.760 | 8.940 | 8.571 | 8.640 | 477,665 | +0.01(+0.12%) |
Nov 03, 2021 | 8.350 | 8.710 | 8.350 | 8.630 | 448,068 | +0.17(+2.01%) |
Nov 02, 2021 | 8.530 | 8.540 | 8.370 | 8.460 | 488,784 | -0.07(-0.82%) |
Nov 01, 2021 | 8.370 | 8.620 | 8.330 | 8.530 | 440,164 | +0.23(+2.77%) |
Oct 29, 2021 | 8.510 | 8.600 | 8.275 | 8.300 | 585,450 | -0.20(-2.35%) |
Oct 28, 2021 | 8.420 | 8.605 | 8.340 | 8.500 | 519,135 | +0.04(+0.47%) |
Oct 27, 2021 | 8.720 | 8.800 | 8.425 | 8.460 | 684,597 | -0.36(-4.08%) |
Oct 26, 2021 | 8.750 | 8.820 | 1,073,655 | +0.10(+1.15%) | ||
Oct 25, 2021 | 8.600 | 8.790 | 8.580 | 8.720 | 524,852 | +0.16(+1.87%) |
Oct 22, 2021 | 8.760 | 8.810 | 8.540 | 8.560 | 511,252 | -0.21(-2.39%) |
Oct 21, 2021 | 9.130 | 9.190 | 8.735 | 8.770 | 872,765 | -0.44(-4.78%) |
Oct 20, 2021 | 8.700 | 9.210 | 8.680 | 9.210 | 725,522 | +0.49(+5.62%) |
Oct 19, 2021 | 8.720 | 8.820 | 8.570 | 8.720 | 493,669 | +0.03(+0.35%) |
Oct 18, 2021 | 8.570 | 8.830 | 8.570 | 8.690 | 692,556 | +0.13(+1.52%) |
Oct 15, 2021 | 8.670 | 8.810 | 8.480 | 8.560 | 787,449 | +0.12(+1.42%) |
Oct 14, 2021 | 8.370 | 8.520 | 8.295 | 8.440 | 887,526 | +0.17(+2.06%) |
Oct 13, 2021 | 7.970 | 8.290 | 7.850 | 8.270 | 877,582 | +0.27(+3.37%) |
Oct 12, 2021 | 7.750 | 8.090 | 7.741 | 8.000 | 1,024,371 | +0.22(+2.83%) |
Oct 11, 2021 | 8.100 | 8.130 | 7.760 | 7.780 | 1,616,736 | -0.01(-0.13%) |
Oct 08, 2021 | 7.560 | 7.940 | 7.450 | 7.790 | 4,663,095 | +0.30(+4.01%) |
Oct 07, 2021 | 7.390 | 7.710 | 7.380 | 7.490 | 2,221,552 | +0.12(+1.63%) |
Oct 06, 2021 | 7.570 | 7.670 | 7.200 | 7.370 | 1,074,083 | -0.37(-4.78%) |
Oct 05, 2021 | 7.810 | 7.910 | 7.610 | 7.740 | 2,053,292 | +0.03(+0.39%) |
Oct 04, 2021 | 7.560 | 7.720 | 7.460 | 7.710 | 5,334,930 | +0.22(+2.94%) |