Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.600 | 7.940 | 7.600 | 7.870 | 399,967 | +0.17(+2.21%) |
Dec 29, 2022 | 7.620 | 7.730 | 7.510 | 7.700 | 256,385 | +0.17(+2.26%) |
Dec 28, 2022 | 7.580 | 7.620 | 7.450 | 7.530 | 344,204 | -0.06(-0.79%) |
Dec 27, 2022 | 7.700 | 7.820 | 7.540 | 7.590 | 246,826 | -0.14(-1.81%) |
Dec 23, 2022 | 7.560 | 7.730 | 7.435 | 7.730 | 263,570 | +0.17(+2.25%) |
Dec 22, 2022 | 7.650 | 7.710 | 7.440 | 7.560 | 320,469 | -0.16(-2.07%) |
Dec 21, 2022 | 7.890 | 7.910 | 7.680 | 7.720 | 419,733 | -0.10(-1.28%) |
Dec 20, 2022 | 7.830 | 7.914 | 7.650 | 7.820 | 394,899 | -0.04(-0.51%) |
Dec 19, 2022 | 8.330 | 8.440 | 7.770 | 7.860 | 748,113 | -0.49(-5.87%) |
Dec 16, 2022 | 7.970 | 8.380 | 7.960 | 8.350 | 1,196,390 | +0.31(+3.86%) |
Dec 15, 2022 | 8.090 | 8.280 | 7.910 | 8.040 | 524,250 | -0.23(-2.78%) |
Dec 14, 2022 | 8.350 | 8.430 | 8.170 | 8.270 | 372,829 | -0.06(-0.72%) |
Dec 13, 2022 | 8.680 | 8.690 | 8.225 | 8.330 | 683,139 | +0.02(+0.24%) |
Dec 12, 2022 | 8.170 | 8.330 | 8.120 | 8.310 | 684,909 | +0.10(+1.22%) |
Dec 09, 2022 | 8.270 | 8.370 | 8.160 | 8.210 | 290,700 | -0.12(-1.44%) |
Dec 08, 2022 | 8.570 | 8.660 | 8.140 | 8.330 | 709,821 | -0.22(-2.57%) |
Dec 07, 2022 | 8.490 | 8.710 | 8.380 | 8.550 | 521,806 | +0.04(+0.47%) |
Dec 06, 2022 | 8.770 | 8.830 | 8.470 | 8.510 | 223,054 | -0.24(-2.74%) |
Dec 05, 2022 | 8.950 | 8.950 | 8.660 | 8.750 | 294,166 | -0.28(-3.10%) |
Dec 02, 2022 | 8.950 | 9.255 | 8.950 | 9.030 | 386,827 | -0.10(-1.10%) |
Dec 01, 2022 | 9.390 | 9.500 | 9.010 | 9.130 | 590,078 | -0.18(-1.93%) |
Nov 30, 2022 | 8.800 | 9.410 | 8.720 | 9.310 | 1,085,936 | +0.49(+5.56%) |
Nov 29, 2022 | 8.380 | 8.860 | 8.350 | 8.820 | 709,566 | +0.46(+5.50%) |
Nov 28, 2022 | 8.140 | 8.450 | 7.890 | 8.360 | 543,076 | +0.19(+2.33%) |
Nov 25, 2022 | 8.140 | 8.280 | 8.000 | 8.170 | 126,521 | +0.04(+0.49%) |
Nov 23, 2022 | 7.930 | 8.260 | 7.915 | 8.130 | 305,953 | +0.20(+2.52%) |
Nov 22, 2022 | 7.960 | 8.000 | 7.765 | 7.930 | 307,734 | -0.02(-0.25%) |
Nov 21, 2022 | 7.760 | 7.990 | 7.730 | 7.950 | 390,909 | +0.11(+1.40%) |
Nov 18, 2022 | 7.960 | 7.990 | 7.740 | 7.840 | 534,716 | +0.09(+1.16%) |
Nov 17, 2022 | 8.110 | 8.310 | 7.570 | 7.750 | 619,722 | -0.52(-6.29%) |
Nov 16, 2022 | 8.490 | 8.555 | 8.175 | 8.270 | 352,544 | -0.29(-3.39%) |
Nov 15, 2022 | 8.570 | 8.725 | 8.280 | 8.560 | 625,489 | +0.14(+1.66%) |
Nov 14, 2022 | 8.720 | 8.755 | 8.250 | 8.420 | 675,138 | -0.42(-4.75%) |
Nov 11, 2022 | 8.810 | 8.910 | 8.520 | 8.840 | 799,920 | +0.02(+0.23%) |
Nov 10, 2022 | 8.700 | 8.820 | 8.510 | 8.820 | 721,091 | +0.54(+6.52%) |
Nov 09, 2022 | 8.580 | 8.620 | 8.180 | 8.280 | 359,213 | -0.42(-4.83%) |
Nov 08, 2022 | 8.700 | 9.260 | 8.560 | 8.700 | 668,432 | -0.01(-0.11%) |
Nov 07, 2022 | 8.400 | 8.910 | 8.230 | 8.710 | 1,076,072 | +0.45(+5.45%) |
Nov 04, 2022 | 7.620 | 8.310 | 7.491 | 8.260 | 903,661 | +0.74(+9.84%) |
Nov 03, 2022 | 7.630 | 7.740 | 7.440 | 7.520 | 490,457 | -0.21(-2.72%) |
Nov 02, 2022 | 7.910 | 7.940 | 7.590 | 7.730 | 414,706 | -0.16(-2.03%) |
Nov 01, 2022 | 8.100 | 8.210 | 7.790 | 7.890 | 399,937 | -0.15(-1.87%) |
Oct 31, 2022 | 7.880 | 8.110 | 7.750 | 8.040 | 413,767 | +0.14(+1.77%) |
Oct 28, 2022 | 7.960 | 8.178 | 7.835 | 7.900 | 441,008 | -0.01(-0.13%) |
Oct 27, 2022 | 7.720 | 8.030 | 7.580 | 7.910 | 426,112 | +0.23(+2.99%) |
Oct 26, 2022 | 7.460 | 7.750 | 7.385 | 7.680 | 373,251 | +0.17(+2.26%) |
Oct 25, 2022 | 7.520 | 7.720 | 7.310 | 7.510 | 385,297 | +0.02(+0.27%) |
Oct 24, 2022 | 7.570 | 7.710 | 7.310 | 7.490 | 673,035 | +0.00(+0.00%) |
Oct 21, 2022 | 7.150 | 7.580 | 6.910 | 7.490 | 790,621 | +0.38(+5.34%) |
Oct 20, 2022 | 6.700 | 7.170 | 6.650 | 7.110 | 1,075,572 | +0.41(+6.12%) |
Oct 19, 2022 | 6.400 | 6.710 | 6.310 | 6.700 | 389,122 | +0.20(+3.08%) |
Oct 18, 2022 | 6.470 | 6.600 | 6.415 | 6.500 | 407,164 | +0.15(+2.36%) |
Oct 17, 2022 | 6.070 | 6.380 | 6.070 | 6.350 | 550,618 | +0.40(+6.72%) |
Oct 14, 2022 | 6.000 | 6.055 | 5.840 | 5.950 | 373,085 | -0.11(-1.82%) |
Oct 13, 2022 | 5.690 | 6.060 | 5.640 | 6.060 | 367,449 | +0.22(+3.77%) |
Oct 12, 2022 | 5.680 | 5.945 | 5.600 | 5.840 | 325,199 | +0.17(+3.00%) |
Oct 11, 2022 | 5.780 | 5.850 | 5.640 | 5.670 | 354,411 | -0.17(-2.91%) |
Oct 10, 2022 | 5.900 | 5.900 | 5.780 | 5.840 | 207,296 | -0.08(-1.35%) |
Oct 07, 2022 | 5.920 | 6.010 | 5.810 | 5.920 | 338,659 | -0.12(-1.99%) |
Oct 06, 2022 | 6.140 | 6.329 | 6.030 | 6.040 | 357,344 | -0.14(-2.27%) |
Oct 05, 2022 | 6.300 | 6.330 | 6.060 | 6.180 | 397,601 | -0.06(-0.96%) |
Oct 04, 2022 | 6.250 | 6.370 | 6.095 | 6.240 | 579,734 | +0.11(+1.79%) |
Oct 03, 2022 | 6.220 | 6.220 | 5.830 | 6.130 | 491,581 | +0.02(+0.33%) |
Sep 30, 2022 | 6.050 | 6.420 | 6.030 | 6.110 | 582,931 | +0.00(+0.00%) |
Sep 29, 2022 | 6.010 | 6.130 | 5.710 | 6.110 | 503,241 | -0.03(-0.49%) |
Sep 28, 2022 | 5.740 | 6.170 | 5.755 | 6.140 | 462,757 | +0.43(+7.53%) |
Sep 27, 2022 | 5.750 | 5.750 | 5.555 | 5.710 | 257,275 | +0.25(+4.58%) |
Sep 26, 2022 | 5.570 | 5.750 | 5.420 | 5.460 | 461,137 | -0.17(-3.02%) |
Sep 23, 2022 | 5.560 | 5.650 | 5.490 | 5.630 | 267,700 | -0.05(-0.88%) |
Sep 22, 2022 | 5.960 | 5.960 | 5.598 | 5.680 | 224,304 | -0.22(-3.73%) |
Sep 21, 2022 | 5.900 | 6.120 | 5.830 | 5.900 | 250,679 | +0.00(+0.00%) |
Sep 20, 2022 | 5.930 | 5.970 | 5.810 | 5.900 | 277,195 | -0.10(-1.67%) |
Sep 19, 2022 | 5.800 | 6.050 | 5.800 | 6.000 | 298,483 | +0.05(+0.84%) |
Sep 16, 2022 | 6.410 | 6.410 | 5.710 | 5.950 | 607,670 | -0.52(-8.04%) |
Sep 15, 2022 | 6.530 | 6.840 | 6.440 | 6.470 | 960,274 | -0.13(-1.97%) |
Sep 14, 2022 | 6.520 | 6.700 | 6.470 | 6.600 | 682,002 | +0.09(+1.38%) |
Sep 13, 2022 | 6.630 | 6.770 | 6.310 | 6.510 | 385,951 | -0.38(-5.52%) |
Sep 12, 2022 | 6.610 | 6.900 | 6.610 | 6.890 | 449,915 | +0.28(+4.24%) |
Sep 09, 2022 | 6.310 | 6.630 | 6.310 | 6.610 | 244,159 | +0.38(+6.10%) |
Sep 08, 2022 | 6.160 | 6.280 | 6.050 | 6.230 | 169,246 | -0.04(-0.64%) |
Sep 07, 2022 | 6.150 | 6.280 | 5.702 | 6.270 | 217,383 | +0.16(+2.62%) |
Sep 06, 2022 | 6.300 | 6.390 | 6.060 | 6.110 | 238,723 | -0.21(-3.32%) |
Sep 02, 2022 | 6.290 | 6.360 | 6.140 | 6.320 | 291,712 | +0.14(+2.27%) |
Sep 01, 2022 | 6.190 | 6.258 | 6.080 | 6.180 | 363,781 | -0.09(-1.44%) |
Aug 31, 2022 | 6.470 | 6.890 | 6.230 | 6.270 | 882,913 | -0.16(-2.49%) |
Aug 30, 2022 | 6.540 | 6.680 | 6.390 | 6.430 | 253,872 | -0.07(-1.08%) |
Aug 29, 2022 | 6.470 | 6.690 | 6.400 | 6.500 | 286,525 | -0.09(-1.37%) |
Aug 26, 2022 | 6.840 | 6.990 | 6.540 | 6.590 | 609,246 | -0.29(-4.22%) |
Aug 25, 2022 | 6.680 | 6.910 | 6.610 | 6.880 | 300,444 | +0.29(+4.40%) |
Aug 24, 2022 | 6.520 | 6.710 | 6.520 | 6.590 | 484,470 | +0.05(+0.76%) |
Aug 23, 2022 | 6.830 | 7.000 | 6.530 | 6.540 | 273,474 | -0.32(-4.66%) |
Aug 22, 2022 | 6.940 | 7.162 | 6.670 | 6.860 | 695,464 | -0.02(-0.29%) |
Aug 19, 2022 | 7.100 | 7.120 | 6.860 | 6.880 | 241,778 | -0.33(-4.58%) |
Aug 18, 2022 | 6.980 | 7.240 | 6.810 | 7.210 | 216,058 | +0.17(+2.41%) |
Aug 17, 2022 | 7.160 | 7.180 | 7.020 | 7.040 | 188,486 | -0.22(-3.03%) |
Aug 16, 2022 | 7.250 | 7.340 | 7.210 | 7.260 | 252,078 | -0.01(-0.14%) |
Aug 15, 2022 | 7.180 | 7.340 | 7.180 | 7.270 | 327,682 | +0.04(+0.55%) |
Aug 12, 2022 | 7.300 | 7.660 | 7.150 | 7.230 | 404,242 | +0.03(+0.42%) |
Aug 11, 2022 | 7.250 | 7.270 | 7.110 | 7.200 | 316,947 | +0.03(+0.42%) |
Aug 10, 2022 | 7.240 | 7.280 | 7.020 | 7.170 | 329,285 | +0.01(+0.14%) |
Aug 09, 2022 | 7.170 | 7.300 | 7.030 | 7.160 | 542,334 | -0.09(-1.24%) |
Aug 08, 2022 | 7.190 | 7.680 | 7.105 | 7.250 | 664,371 | +0.42(+6.15%) |
Aug 05, 2022 | 6.870 | 7.030 | 6.290 | 6.830 | 620,965 | -0.11(-1.59%) |
Aug 04, 2022 | 7.100 | 7.159 | 6.910 | 6.940 | 532,998 | -0.10(-1.42%) |
Aug 03, 2022 | 7.030 | 7.120 | 6.960 | 7.040 | 611,604 | +0.14(+2.03%) |
Aug 02, 2022 | 6.800 | 7.060 | 6.800 | 6.900 | 503,097 | +0.00(+0.00%) |
Aug 01, 2022 | 7.000 | 7.040 | 6.820 | 6.900 | 872,649 | -0.09(-1.29%) |
Jul 29, 2022 | 6.790 | 7.000 | 6.760 | 6.990 | 428,445 | +0.14(+2.04%) |
Jul 28, 2022 | 6.890 | 6.950 | 6.700 | 6.850 | 367,158 | -0.02(-0.29%) |
Jul 27, 2022 | 6.700 | 6.940 | 6.610 | 6.870 | 456,221 | +0.27(+4.09%) |
Jul 26, 2022 | 6.860 | 6.890 | 6.340 | 6.600 | 390,715 | -0.35(-5.04%) |
Jul 25, 2022 | 6.890 | 7.070 | 6.780 | 6.950 | 397,252 | +0.13(+1.91%) |
Jul 22, 2022 | 6.820 | 6.930 | 6.500 | 6.820 | 338,619 | -0.01(-0.15%) |
Jul 21, 2022 | 6.700 | 6.920 | 6.690 | 6.830 | 429,917 | +0.04(+0.59%) |
Jul 20, 2022 | 6.640 | 6.840 | 6.640 | 6.790 | 450,918 | +0.19(+2.88%) |
Jul 19, 2022 | 6.680 | 6.760 | 6.510 | 6.600 | 359,566 | +0.07(+1.07%) |
Jul 18, 2022 | 6.700 | 6.740 | 6.450 | 6.530 | 227,596 | -0.09(-1.36%) |
Jul 15, 2022 | 6.450 | 6.730 | 6.340 | 6.620 | 486,918 | +0.32(+5.08%) |
Jul 14, 2022 | 6.280 | 6.320 | 6.075 | 6.300 | 361,467 | +0.03(+0.48%) |
Jul 13, 2022 | 6.270 | 6.440 | 6.031 | 6.270 | 277,606 | -0.18(-2.79%) |
Jul 12, 2022 | 6.500 | 6.640 | 6.330 | 6.450 | 303,335 | +0.00(+0.00%) |
Jul 11, 2022 | 6.540 | 6.540 | 6.330 | 6.450 | 797,838 | -0.19(-2.86%) |
Jul 08, 2022 | 6.570 | 6.710 | 6.496 | 6.640 | 479,373 | -0.04(-0.60%) |
Jul 07, 2022 | 6.710 | 6.850 | 6.550 | 6.680 | 366,665 | +0.04(+0.60%) |
Jul 06, 2022 | 6.700 | 6.700 | 6.490 | 6.640 | 314,782 | -0.01(-0.15%) |
Jul 05, 2022 | 6.360 | 6.680 | 6.360 | 6.650 | 461,205 | +0.06(+0.91%) |
Jul 01, 2022 | 6.510 | 6.690 | 6.410 | 6.590 | 472,750 | +0.02(+0.30%) |
Jun 30, 2022 | 6.370 | 6.580 | 6.260 | 6.570 | 460,291 | +0.16(+2.50%) |
Jun 29, 2022 | 6.530 | 6.530 | 6.290 | 6.410 | 510,937 | -0.10(-1.54%) |
Jun 28, 2022 | 6.560 | 6.720 | 6.430 | 6.510 | 692,158 | -0.05(-0.76%) |
Jun 27, 2022 | 6.750 | 6.760 | 6.490 | 6.560 | 1,036,594 | -0.18(-2.67%) |
Jun 24, 2022 | 6.930 | 6.950 | 6.670 | 6.740 | 2,295,587 | -0.03(-0.44%) |
Jun 23, 2022 | 6.540 | 6.790 | 6.390 | 6.770 | 1,159,489 | +0.22(+3.36%) |
Jun 22, 2022 | 5.900 | 6.670 | 5.860 | 6.550 | 2,042,375 | +0.52(+8.62%) |
Jun 21, 2022 | 5.820 | 6.729 | 5.820 | 6.030 | 2,641,136 | +0.66(+12.29%) |
Jun 17, 2022 | 5.260 | 5.600 | 5.120 | 5.370 | 1,048,843 | +0.12(+2.29%) |
Jun 16, 2022 | 5.340 | 5.340 | 5.120 | 5.250 | 599,628 | -0.24(-4.37%) |
Jun 15, 2022 | 5.560 | 5.970 | 5.360 | 5.490 | 552,113 | +0.02(+0.37%) |
Jun 14, 2022 | 5.460 | 5.560 | 5.360 | 5.470 | 428,415 | +0.08(+1.48%) |
Jun 13, 2022 | 5.350 | 5.540 | 5.330 | 5.390 | 394,459 | -0.20(-3.58%) |
Jun 10, 2022 | 5.670 | 5.785 | 5.520 | 5.590 | 382,474 | -0.21(-3.62%) |
Jun 09, 2022 | 6.010 | 6.090 | 5.735 | 5.800 | 813,766 | -0.30(-4.92%) |
Jun 08, 2022 | 6.170 | 6.230 | 6.050 | 6.100 | 574,420 | -0.16(-2.56%) |
Jun 07, 2022 | 6.000 | 6.280 | 5.950 | 6.260 | 733,719 | +0.20(+3.30%) |
Jun 06, 2022 | 5.980 | 6.180 | 5.860 | 6.060 | 863,621 | +0.16(+2.71%) |
Jun 03, 2022 | 6.050 | 6.050 | 5.850 | 5.900 | 281,898 | -0.20(-3.28%) |
Jun 02, 2022 | 6.050 | 6.150 | 6.000 | 6.100 | 439,096 | +0.11(+1.84%) |
Jun 01, 2022 | 5.900 | 6.040 | 5.820 | 5.990 | 397,585 | +0.10(+1.70%) |
May 31, 2022 | 6.060 | 6.090 | 5.780 | 5.890 | 674,259 | -0.23(-3.76%) |
May 27, 2022 | 5.930 | 6.220 | 5.880 | 6.120 | 626,870 | +0.26(+4.44%) |
May 26, 2022 | 5.800 | 6.030 | 5.800 | 5.860 | 640,407 | +0.13(+2.27%) |
May 25, 2022 | 5.690 | 5.775 | 5.530 | 5.730 | 478,640 | +0.03(+0.53%) |
May 24, 2022 | 5.860 | 5.900 | 5.640 | 5.700 | 480,010 | -0.30(-5.00%) |
May 23, 2022 | 6.030 | 6.110 | 5.760 | 6.000 | 437,292 | +0.03(+0.50%) |
May 20, 2022 | 5.810 | 5.990 | 5.650 | 5.970 | 628,072 | +0.31(+5.48%) |
May 19, 2022 | 5.430 | 5.845 | 5.425 | 5.660 | 499,132 | +0.14(+2.54%) |
May 18, 2022 | 5.540 | 5.760 | 5.490 | 5.520 | 500,821 | -0.18(-3.16%) |
May 17, 2022 | 5.420 | 5.715 | 5.340 | 5.700 | 422,201 | +0.48(+9.20%) |
May 16, 2022 | 5.260 | 5.490 | 5.190 | 5.220 | 646,777 | -0.12(-2.25%) |
May 13, 2022 | 5.070 | 5.460 | 5.070 | 5.340 | 695,219 | +0.40(+8.10%) |
May 12, 2022 | 4.610 | 5.010 | 4.570 | 4.940 | 685,548 | +0.30(+6.47%) |
May 11, 2022 | 5.190 | 5.211 | 4.510 | 4.640 | 668,486 | -0.10(-2.11%) |
May 10, 2022 | 4.960 | 5.130 | 4.590 | 4.740 | 699,061 | -0.05(-1.04%) |
May 09, 2022 | 4.870 | 4.990 | 4.750 | 4.790 | 611,642 | -0.23(-4.58%) |
May 06, 2022 | 5.100 | 5.150 | 4.910 | 5.020 | 555,981 | -0.15(-2.90%) |
May 05, 2022 | 5.540 | 5.540 | 5.090 | 5.170 | 425,377 | -0.47(-8.33%) |
May 04, 2022 | 5.240 | 5.650 | 5.160 | 5.640 | 555,841 | +0.40(+7.63%) |
May 03, 2022 | 5.340 | 5.430 | 5.190 | 5.240 | 492,277 | -0.10(-1.87%) |
May 02, 2022 | 5.120 | 5.340 | 4.960 | 5.340 | 1,012,361 | +0.25(+4.91%) |
Apr 29, 2022 | 5.350 | 5.490 | 5.085 | 5.090 | 948,617 | -0.34(-6.26%) |
Apr 28, 2022 | 5.480 | 5.510 | 5.330 | 5.430 | 1,223,081 | +0.03(+0.56%) |
Apr 27, 2022 | 5.340 | 5.610 | 5.340 | 5.400 | 550,266 | +0.06(+1.12%) |
Apr 26, 2022 | 5.340 | 5.420 | 5.280 | 5.340 | 509,331 | -0.08(-1.48%) |
Apr 25, 2022 | 5.450 | 5.489 | 5.130 | 5.420 | 533,271 | -0.06(-1.09%) |
Apr 22, 2022 | 5.310 | 5.560 | 5.120 | 5.480 | 1,863,099 | +0.16(+3.01%) |
Apr 21, 2022 | 5.430 | 5.520 | 5.190 | 5.320 | 536,042 | -0.02(-0.37%) |
Apr 20, 2022 | 5.480 | 5.480 | 5.250 | 5.340 | 667,941 | -0.07(-1.29%) |
Apr 19, 2022 | 5.210 | 5.470 | 5.180 | 5.410 | 856,071 | +0.17(+3.24%) |
Apr 18, 2022 | 5.280 | 5.320 | 5.120 | 5.240 | 449,536 | -0.04(-0.76%) |
Apr 14, 2022 | 5.300 | 5.330 | 5.200 | 5.280 | 391,998 | +0.00(+0.00%) |
Apr 13, 2022 | 5.200 | 5.340 | 5.130 | 5.280 | 298,373 | +0.06(+1.15%) |
Apr 12, 2022 | 5.360 | 5.450 | 5.200 | 5.220 | 455,755 | -0.03(-0.57%) |
Apr 11, 2022 | 5.250 | 5.380 | 5.150 | 5.250 | 315,185 | -0.03(-0.57%) |
Apr 08, 2022 | 5.380 | 5.500 | 5.250 | 5.280 | 548,959 | -0.11(-2.04%) |
Apr 07, 2022 | 5.480 | 5.570 | 5.280 | 5.390 | 885,869 | -0.09(-1.64%) |
Apr 06, 2022 | 5.600 | 5.695 | 5.280 | 5.480 | 1,039,913 | -0.19(-3.35%) |
Apr 05, 2022 | 5.930 | 5.930 | 5.610 | 5.670 | 770,305 | -0.26(-4.38%) |
Apr 04, 2022 | 5.930 | 6.050 | 5.790 | 5.930 | 855,281 | +0.05(+0.85%) |
Apr 01, 2022 | 5.930 | 5.970 | 5.815 | 5.880 | 698,336 | +0.02(+0.34%) |
Mar 31, 2022 | 5.830 | 5.920 | 5.580 | 5.860 | 1,084,666 | +0.11(+1.91%) |
Mar 30, 2022 | 5.900 | 5.950 | 5.720 | 5.750 | 463,322 | -0.20(-3.36%) |
Mar 29, 2022 | 5.980 | 6.020 | 5.870 | 5.950 | 736,483 | +0.08(+1.36%) |
Mar 28, 2022 | 5.790 | 5.970 | 5.730 | 5.870 | 895,383 | +0.03(+0.51%) |
Mar 25, 2022 | 5.960 | 6.010 | 5.730 | 5.840 | 694,272 | -0.12(-2.01%) |
Mar 24, 2022 | 5.780 | 6.085 | 5.690 | 5.960 | 2,146,760 | +0.21(+3.65%) |
Mar 23, 2022 | 5.760 | 5.910 | 5.640 | 5.750 | 986,302 | -0.08(-1.37%) |
Mar 22, 2022 | 5.930 | 6.190 | 5.750 | 5.830 | 1,831,691 | -0.05(-0.85%) |
Mar 21, 2022 | 5.900 | 6.020 | 5.760 | 5.880 | 1,278,433 | -0.13(-2.16%) |
Mar 18, 2022 | 5.870 | 6.060 | 5.860 | 6.010 | 1,831,150 | +0.14(+2.39%) |
Mar 17, 2022 | 5.580 | 5.970 | 5.570 | 5.870 | 944,497 | +0.21(+3.71%) |
Mar 16, 2022 | 5.300 | 5.700 | 5.250 | 5.660 | 927,239 | +0.54(+10.55%) |
Mar 15, 2022 | 4.940 | 5.130 | 4.850 | 5.120 | 711,873 | +0.23(+4.70%) |
Mar 14, 2022 | 5.280 | 5.350 | 4.860 | 4.890 | 710,296 | -0.27(-5.23%) |
Mar 11, 2022 | 5.510 | 5.510 | 5.150 | 5.160 | 441,052 | -0.25(-4.62%) |
Mar 10, 2022 | 5.260 | 5.440 | 5.220 | 5.410 | 469,623 | -0.03(-0.55%) |
Mar 09, 2022 | 5.200 | 5.610 | 5.042 | 5.440 | 850,716 | +0.40(+7.94%) |
Mar 08, 2022 | 5.090 | 5.200 | 4.830 | 5.040 | 914,913 | +0.02(+0.40%) |
Mar 07, 2022 | 5.510 | 5.525 | 5.010 | 5.020 | 1,177,751 | -0.43(-7.89%) |
Mar 04, 2022 | 5.350 | 5.485 | 4.940 | 5.450 | 1,441,200 | +0.15(+2.83%) |
Mar 03, 2022 | 5.600 | 5.610 | 5.260 | 5.300 | 765,253 | -0.30(-5.36%) |
Mar 02, 2022 | 5.240 | 5.670 | 5.140 | 5.600 | 1,164,464 | +0.41(+7.90%) |
Mar 01, 2022 | 6.070 | 6.070 | 4.840 | 5.190 | 2,701,493 | -1.26(-19.53%) |
Feb 28, 2022 | 6.220 | 6.490 | 6.220 | 6.450 | 740,963 | +0.10(+1.57%) |
Feb 25, 2022 | 6.240 | 6.360 | 6.110 | 6.350 | 463,267 | +0.19(+3.08%) |
Feb 24, 2022 | 5.580 | 6.180 | 5.540 | 6.160 | 1,007,943 | +0.31(+5.30%) |
Feb 23, 2022 | 6.160 | 6.310 | 5.785 | 5.850 | 633,745 | -0.23(-3.78%) |
Feb 22, 2022 | 6.020 | 6.280 | 6.020 | 6.080 | 418,408 | +0.03(+0.50%) |
Feb 18, 2022 | 6.050 | 0 | -0.20(-3.20%) | |||
Feb 17, 2022 | 6.590 | 6.660 | 6.190 | 6.250 | 842,002 | -0.49(-7.27%) |
Feb 16, 2022 | 6.760 | 6.780 | 6.550 | 6.740 | 381,499 | +0.05(+0.75%) |
Feb 15, 2022 | 6.460 | 6.690 | 6.390 | 6.690 | 548,118 | +0.39(+6.19%) |
Feb 14, 2022 | 6.540 | 6.572 | 6.300 | 6.300 | 482,408 | -0.17(-2.63%) |
Feb 11, 2022 | 6.410 | 6.830 | 6.300 | 6.470 | 1,456,327 | +0.10(+1.57%) |
Feb 10, 2022 | 6.300 | 6.670 | 6.030 | 6.370 | 1,884,164 | -0.07(-1.09%) |
Feb 09, 2022 | 6.530 | 6.550 | 6.345 | 6.440 | 906,050 | +0.02(+0.31%) |
Feb 08, 2022 | 6.420 | 6.500 | 6.350 | 6.420 | 441,230 | +0.01(+0.16%) |
Feb 07, 2022 | 6.400 | 6.570 | 6.190 | 6.410 | 1,065,569 | +0.02(+0.31%) |
Feb 04, 2022 | 6.785 | 6.785 | 6.140 | 6.390 | 784,938 | +0.07(+1.11%) |
Feb 03, 2022 | 6.770 | 6.255 | 6.320 | 1,485,013 | -0.43(-6.37%) | |
Feb 02, 2022 | 6.740 | 6.860 | 6.540 | 6.750 | 1,120,997 | -0.04(-0.59%) |
Feb 01, 2022 | 6.550 | 6.810 | 6.430 | 6.790 | 938,582 | +0.24(+3.66%) |
Jan 31, 2022 | 5.940 | 6.570 | 6.550 | 866,420 | +0.55(+9.17%) | |
Jan 28, 2022 | 5.750 | 6.010 | 5.620 | 6.000 | 474,470 | +0.30(+5.26%) |
Jan 27, 2022 | 5.930 | 6.110 | 5.600 | 5.700 | 464,038 | -0.21(-3.55%) |
Jan 26, 2022 | 6.200 | 6.350 | 5.870 | 5.910 | 537,148 | -0.14(-2.31%) |
Jan 25, 2022 | 6.050 | 6.212 | 5.800 | 6.050 | 970,480 | +0.02(+0.33%) |
Jan 24, 2022 | 5.600 | 6.100 | 5.590 | 6.030 | 854,802 | +0.23(+3.97%) |
Jan 21, 2022 | 5.960 | 6.150 | 5.760 | 5.800 | 854,174 | -0.29(-4.76%) |
Jan 20, 2022 | 5.980 | 6.450 | 5.940 | 6.090 | 1,477,878 | +0.20(+3.40%) |
Jan 19, 2022 | 5.920 | 6.060 | 5.780 | 5.890 | 1,088,653 | +0.02(+0.34%) |
Jan 18, 2022 | 6.110 | 6.120 | 5.810 | 5.870 | 638,775 | -0.32(-5.17%) |
Jan 14, 2022 | 6.190 | 0 | -0.09(-1.43%) | |||
Jan 13, 2022 | 6.440 | 6.570 | 6.210 | 6.280 | 1,114,022 | -0.10(-1.57%) |
Jan 12, 2022 | 6.490 | 6.720 | 6.270 | 6.380 | 1,088,636 | +0.00(+0.00%) |
Jan 11, 2022 | 6.220 | 6.490 | 6.050 | 6.380 | 1,496,587 | +0.20(+3.24%) |
Jan 10, 2022 | 6.450 | 6.450 | 6.090 | 6.180 | 933,957 | -0.39(-5.94%) |
Jan 07, 2022 | 6.650 | 6.780 | 6.560 | 6.570 | 546,250 | -0.09(-1.35%) |
Jan 06, 2022 | 6.670 | 6.800 | 6.540 | 6.660 | 465,149 | +0.01(+0.15%) |
Jan 05, 2022 | 7.040 | 7.070 | 6.590 | 6.650 | 777,609 | -0.40(-5.67%) |
Jan 04, 2022 | 6.990 | 7.150 | 6.810 | 7.050 | 607,329 | +0.07(+1.00%) |