Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.500 | 4.500 | 4.450 | 4.460 | 50,034 | -0.11(-2.41%) |
Oct 28, 2022 | 4.530 | 4.572 | 4.525 | 4.570 | 22,991 | +0.02(+0.44%) |
Oct 27, 2022 | 4.540 | 4.590 | 4.520 | 4.550 | 44,905 | -0.04(-0.87%) |
Oct 26, 2022 | 4.560 | 4.640 | 4.560 | 4.590 | 33,465 | +0.15(+3.38%) |
Oct 25, 2022 | 4.550 | 4.550 | 4.400 | 4.440 | 161,716 | +0.00(+0.00%) |
Oct 24, 2022 | 4.370 | 4.440 | 4.370 | 4.440 | 57,265 | +0.01(+0.23%) |
Oct 21, 2022 | 4.280 | 4.460 | 4.110 | 4.430 | 22,292 | +0.18(+4.24%) |
Oct 20, 2022 | 4.160 | 4.322 | 4.120 | 4.250 | 63,523 | -0.04(-0.93%) |
Oct 19, 2022 | 4.160 | 4.340 | 4.160 | 4.290 | 38,888 | -0.08(-1.83%) |
Oct 18, 2022 | 4.400 | 4.430 | 4.310 | 4.370 | 197,200 | +0.04(+0.92%) |
Oct 17, 2022 | 4.300 | 4.350 | 4.300 | 4.330 | 80,529 | +0.03(+0.70%) |
Oct 14, 2022 | 4.420 | 4.420 | 4.280 | 4.300 | 23,501 | -0.03(-0.69%) |
Oct 13, 2022 | 4.175 | 4.380 | 4.175 | 4.330 | 69,379 | -0.04(-0.92%) |
Oct 12, 2022 | 4.320 | 4.370 | 4.310 | 4.370 | 48,232 | -0.12(-2.67%) |
Oct 11, 2022 | 4.460 | 4.530 | 4.440 | 4.490 | 166,088 | -0.04(-0.88%) |
Oct 10, 2022 | 4.479 | 4.531 | 4.479 | 4.530 | 37,875 | +0.00(+0.00%) |
Oct 07, 2022 | 4.570 | 4.570 | 4.500 | 4.530 | 77,522 | -0.14(-3.00%) |
Oct 06, 2022 | 4.670 | 4.700 | 4.640 | 4.670 | 134,434 | -0.02(-0.43%) |
Oct 05, 2022 | 4.710 | 4.740 | 4.630 | 4.690 | 125,271 | +0.26(+5.87%) |
Oct 04, 2022 | 4.410 | 4.460 | 4.400 | 4.430 | 422,174 | +0.08(+1.84%) |
Oct 03, 2022 | 4.210 | 4.380 | 4.210 | 4.350 | 61,260 | +0.05(+1.16%) |
Sep 30, 2022 | 4.290 | 4.370 | 4.260 | 4.300 | 23,661 | -0.05(-1.15%) |
Sep 29, 2022 | 4.390 | 4.460 | 4.350 | 4.350 | 80,494 | +0.04(+0.93%) |
Sep 28, 2022 | 4.247 | 4.390 | 4.240 | 4.310 | 88,821 | +0.10(+2.38%) |
Sep 27, 2022 | 4.290 | 4.300 | 4.200 | 4.210 | 371,072 | -0.29(-6.44%) |
Sep 26, 2022 | 4.340 | 4.500 | 4.340 | 4.500 | 58,989 | +0.08(+1.81%) |
Sep 23, 2022 | 4.420 | 4.530 | 4.400 | 4.420 | 27,625 | -0.17(-3.70%) |
Sep 22, 2022 | 4.533 | 4.660 | 4.450 | 4.590 | 45,835 | +0.10(+2.23%) |
Sep 21, 2022 | 4.535 | 4.600 | 4.440 | 4.490 | 74,720 | +0.02(+0.45%) |
Sep 20, 2022 | 4.440 | 4.470 | 4.407 | 4.470 | 169,587 | -0.07(-1.54%) |
Sep 19, 2022 | 4.600 | 4.600 | 4.470 | 4.540 | 116,620 | +0.09(+2.02%) |
Sep 16, 2022 | 4.500 | 4.520 | 4.450 | 4.450 | 69,329 | -0.08(-1.77%) |
Sep 15, 2022 | 4.560 | 4.570 | 4.520 | 4.530 | 51,474 | -0.10(-2.16%) |
Sep 14, 2022 | 4.605 | 4.650 | 4.560 | 4.630 | 51,745 | -0.01(-0.22%) |
Sep 13, 2022 | 4.590 | 4.640 | 4.500 | 4.640 | 92,781 | -0.16(-3.33%) |
Sep 12, 2022 | 4.790 | 4.820 | 4.790 | 4.800 | 103,657 | +0.07(+1.48%) |
Sep 09, 2022 | 4.440 | 4.730 | 4.440 | 4.730 | 19,608 | +0.12(+2.60%) |
Sep 08, 2022 | 4.600 | 4.610 | 4.560 | 4.610 | 48,676 | +0.14(+3.13%) |
Sep 07, 2022 | 4.420 | 4.470 | 4.335 | 4.470 | 160,465 | -0.12(-2.72%) |
Sep 06, 2022 | 4.613 | 4.620 | 4.580 | 4.595 | 90,972 | -0.15(-3.16%) |
Sep 02, 2022 | 4.810 | 4.830 | 4.700 | 4.745 | 39,557 | +0.02(+0.40%) |
Sep 01, 2022 | 4.900 | 4.900 | 4.710 | 4.726 | 54,166 | -0.22(-4.53%) |
Aug 31, 2022 | 4.960 | 4.960 | 4.850 | 4.950 | 72,055 | +0.09(+1.96%) |
Aug 30, 2022 | 5.050 | 5.050 | 4.810 | 4.855 | 128,854 | -0.00(-0.10%) |
Aug 29, 2022 | 5.050 | 5.050 | 4.860 | 4.860 | 116,095 | -0.15(-2.99%) |
Aug 26, 2022 | 5.550 | 5.550 | 4.630 | 5.010 | 25,567 | -0.11(-2.15%) |
Aug 25, 2022 | 5.080 | 5.120 | 5.080 | 5.120 | 47,631 | +0.04(+0.79%) |
Aug 24, 2022 | 5.060 | 5.110 | 5.038 | 5.080 | 103,388 | -0.01(-0.20%) |
Aug 23, 2022 | 5.030 | 5.110 | 5.030 | 5.090 | 90,334 | +0.01(+0.20%) |
Aug 22, 2022 | 5.000 | 5.250 | 5.000 | 5.080 | 48,573 | -0.13(-2.50%) |
Aug 19, 2022 | 5.210 | 5.210 | 5.160 | 5.210 | 5,817 | -0.14(-2.62%) |
Aug 18, 2022 | 5.220 | 5.370 | 5.220 | 5.350 | 29,362 | +0.00(+0.04%) |
Aug 17, 2022 | 5.350 | 5.380 | 5.295 | 5.348 | 14,074 | -0.11(-2.03%) |
Aug 16, 2022 | 5.425 | 5.470 | 5.418 | 5.459 | 29,105 | -0.00(-0.02%) |
Aug 15, 2022 | 5.430 | 5.610 | 5.430 | 5.460 | 25,823 | -0.02(-0.36%) |
Aug 12, 2022 | 5.250 | 5.500 | 5.250 | 5.480 | 27,277 | +0.47(+9.27%) |
Aug 11, 2022 | 5.050 | 5.130 | 5.010 | 5.015 | 96,569 | -0.04(-0.69%) |
Aug 10, 2022 | 5.000 | 5.050 | 4.970 | 5.050 | 69,527 | +0.06(+1.20%) |
Aug 09, 2022 | 5.050 | 5.050 | 4.960 | 4.990 | 43,782 | -0.08(-1.58%) |
Aug 08, 2022 | 5.200 | 5.200 | 4.830 | 5.070 | 17,356 | +0.03(+0.50%) |
Aug 05, 2022 | 5.045 | 5.120 | 5.030 | 5.045 | 20,592 | -0.04(-0.88%) |
Aug 04, 2022 | 5.080 | 5.130 | 5.060 | 5.090 | 99,631 | +0.00(+0.10%) |
Aug 03, 2022 | 4.950 | 5.100 | 4.950 | 5.085 | 15,940 | +0.04(+0.89%) |
Aug 02, 2022 | 5.090 | 5.200 | 5.040 | 5.040 | 61,812 | -0.17(-3.26%) |
Aug 01, 2022 | 5.190 | 5.210 | 5.080 | 5.210 | 91,529 | +0.26(+5.25%) |
Jul 29, 2022 | 4.930 | 4.970 | 4.920 | 4.950 | 19,665 | +0.13(+2.70%) |
Jul 28, 2022 | 4.770 | 4.820 | 4.765 | 4.820 | 77,457 | +0.05(+1.05%) |
Jul 27, 2022 | 4.770 | 4.770 | 4.650 | 4.770 | 12,476 | +0.12(+2.58%) |
Jul 26, 2022 | 4.685 | 4.720 | 4.620 | 4.650 | 60,740 | -0.13(-2.72%) |
Jul 25, 2022 | 4.810 | 4.810 | 4.775 | 4.780 | 36,091 | +0.01(+0.21%) |
Jul 22, 2022 | 4.840 | 4.840 | 4.758 | 4.770 | 21,083 | +0.00(+0.00%) |
Jul 21, 2022 | 4.700 | 4.770 | 4.700 | 4.770 | 49,340 | +0.06(+1.27%) |
Jul 20, 2022 | 4.675 | 4.710 | 4.590 | 4.710 | 22,777 | +0.11(+2.39%) |
Jul 19, 2022 | 4.590 | 4.600 | 4.560 | 4.600 | 135,423 | +0.01(+0.22%) |
Jul 18, 2022 | 4.620 | 4.630 | 4.580 | 4.590 | 78,535 | +0.03(+0.66%) |
Jul 15, 2022 | 4.550 | 4.570 | 4.510 | 4.560 | 44,949 | +0.01(+0.22%) |
Jul 14, 2022 | 4.540 | 4.567 | 4.510 | 4.550 | 41,829 | -0.05(-1.02%) |
Jul 13, 2022 | 4.541 | 4.610 | 4.530 | 4.597 | 80,140 | +0.04(+0.81%) |
Jul 12, 2022 | 4.560 | 4.585 | 4.550 | 4.560 | 116,248 | -0.08(-1.83%) |
Jul 11, 2022 | 4.660 | 4.750 | 4.630 | 4.645 | 187,700 | -0.03(-0.54%) |
Jul 08, 2022 | 4.630 | 4.690 | 4.620 | 4.670 | 21,349 | +0.03(+0.65%) |
Jul 07, 2022 | 4.430 | 4.700 | 4.430 | 4.640 | 66,254 | -0.06(-1.28%) |
Jul 06, 2022 | 4.600 | 4.770 | 4.600 | 4.700 | 192,027 | +0.15(+3.30%) |
Jul 05, 2022 | 4.570 | 4.570 | 4.500 | 4.550 | 110,818 | +0.05(+1.11%) |
Jul 01, 2022 | 4.455 | 4.518 | 4.430 | 4.500 | 56,533 | +0.01(+0.22%) |
Jun 30, 2022 | 4.440 | 4.508 | 4.430 | 4.490 | 54,409 | -0.09(-1.97%) |
Jun 29, 2022 | 4.585 | 4.620 | 4.550 | 4.580 | 53,404 | +0.05(+1.10%) |
Jun 28, 2022 | 4.700 | 4.710 | 4.450 | 4.530 | 109,433 | -0.18(-3.82%) |
Jun 27, 2022 | 4.930 | 4.930 | 4.660 | 4.710 | 110,959 | -0.03(-0.63%) |
Jun 24, 2022 | 4.630 | 4.770 | 4.630 | 4.740 | 49,159 | +0.23(+5.10%) |
Jun 23, 2022 | 4.440 | 4.570 | 4.440 | 4.510 | 75,153 | +0.03(+0.67%) |
Jun 22, 2022 | 4.400 | 4.520 | 4.400 | 4.480 | 238,336 | -0.04(-0.88%) |
Jun 21, 2022 | 4.550 | 4.564 | 4.400 | 4.520 | 96,488 | -0.02(-0.44%) |
Jun 17, 2022 | 4.400 | 4.690 | 4.400 | 4.540 | 199,753 | -0.19(-4.02%) |
Jun 16, 2022 | 4.780 | 4.805 | 4.670 | 4.730 | 182,409 | -0.11(-2.27%) |
Jun 15, 2022 | 4.800 | 4.880 | 4.780 | 4.840 | 222,439 | +0.08(+1.68%) |
Jun 14, 2022 | 5.050 | 5.050 | 4.644 | 4.760 | 369,663 | -0.11(-2.26%) |
Jun 13, 2022 | 4.960 | 5.000 | 4.860 | 4.870 | 153,705 | -0.21(-4.13%) |
Jun 10, 2022 | 5.298 | 5.298 | 5.080 | 5.080 | 305,537 | -0.20(-3.79%) |
Jun 09, 2022 | 5.500 | 5.500 | 5.250 | 5.280 | 212,356 | +0.04(+0.67%) |
Jun 08, 2022 | 5.330 | 5.340 | 5.220 | 5.245 | 101,803 | -0.16(-2.87%) |
Jun 07, 2022 | 5.400 | 5.420 | 5.360 | 5.400 | 337,994 | -0.07(-1.31%) |
Jun 06, 2022 | 5.590 | 5.590 | 5.447 | 5.472 | 104,311 | +0.06(+1.07%) |
Jun 03, 2022 | 5.330 | 5.560 | 5.330 | 5.414 | 63,845 | -0.11(-1.96%) |
Jun 02, 2022 | 5.488 | 5.550 | 5.440 | 5.522 | 238,204 | +0.03(+0.58%) |
Jun 01, 2022 | 5.740 | 5.740 | 5.478 | 5.490 | 142,472 | -0.10(-1.72%) |
May 31, 2022 | 5.585 | 5.630 | 5.520 | 5.586 | 229,261 | -0.05(-0.96%) |
May 27, 2022 | 5.600 | 5.730 | 5.580 | 5.640 | 32,740 | +0.00(+0.00%) |
May 26, 2022 | 5.600 | 5.660 | 5.600 | 5.640 | 63,174 | +0.06(+1.08%) |
May 25, 2022 | 5.690 | 5.690 | 5.525 | 5.580 | 138,342 | -0.17(-2.96%) |
May 24, 2022 | 5.820 | 5.820 | 5.750 | 5.750 | 139,265 | -0.16(-2.71%) |
May 23, 2022 | 5.900 | 5.940 | 5.890 | 5.910 | 45,566 | -0.03(-0.51%) |
May 20, 2022 | 5.955 | 6.000 | 5.860 | 5.940 | 54,493 | -0.06(-1.00%) |
May 19, 2022 | 6.015 | 6.060 | 6.000 | 6.000 | 137,428 | -0.06(-0.99%) |
May 18, 2022 | 6.070 | 6.133 | 6.050 | 6.060 | 37,694 | -0.16(-2.57%) |
May 17, 2022 | 6.160 | 6.250 | 6.160 | 6.220 | 181,840 | +0.09(+1.49%) |
May 16, 2022 | 6.190 | 6.190 | 6.120 | 6.128 | 53,770 | -0.37(-5.72%) |
May 13, 2022 | 6.405 | 6.500 | 6.370 | 6.500 | 41,083 | +0.45(+7.44%) |
May 12, 2022 | 6.120 | 6.120 | 6.050 | 6.050 | 47,896 | -0.19(-3.04%) |
May 11, 2022 | 6.300 | 6.340 | 6.210 | 6.240 | 209,661 | -0.24(-3.70%) |
May 10, 2022 | 6.500 | 6.510 | 6.410 | 6.480 | 290,468 | -0.03(-0.46%) |
May 09, 2022 | 6.340 | 6.680 | 6.340 | 6.510 | 158,933 | -0.08(-1.21%) |
May 06, 2022 | 6.630 | 6.790 | 6.590 | 6.590 | 56,721 | -0.37(-5.32%) |
May 05, 2022 | 6.930 | 7.025 | 6.930 | 6.960 | 136,380 | -0.20(-2.79%) |
May 04, 2022 | 6.975 | 7.160 | 6.960 | 7.160 | 113,816 | +0.08(+1.20%) |
May 03, 2022 | 7.085 | 7.129 | 7.040 | 7.075 | 115,741 | +0.03(+0.35%) |
May 02, 2022 | 7.078 | 7.160 | 7.000 | 7.050 | 88,518 | +0.00(+0.00%) |
Apr 29, 2022 | 7.136 | 7.155 | 7.050 | 7.050 | 21,437 | -0.07(-0.98%) |
Apr 28, 2022 | 7.130 | 7.210 | 7.020 | 7.120 | 77,862 | -0.09(-1.25%) |
Apr 27, 2022 | 7.285 | 7.292 | 7.200 | 7.210 | 74,190 | -0.05(-0.69%) |
Apr 26, 2022 | 7.289 | 7.370 | 7.210 | 7.260 | 99,261 | +0.04(+0.55%) |
Apr 25, 2022 | 7.250 | 7.280 | 7.210 | 7.220 | 35,067 | +0.01(+0.14%) |
Apr 22, 2022 | 7.260 | 7.358 | 7.160 | 7.210 | 17,028 | -0.16(-2.17%) |
Apr 21, 2022 | 7.452 | 7.500 | 7.350 | 7.370 | 24,155 | -0.12(-1.54%) |
Apr 20, 2022 | 7.420 | 7.520 | 7.420 | 7.485 | 40,702 | +0.08(+1.15%) |
Apr 19, 2022 | 7.260 | 7.400 | 7.260 | 7.400 | 90,322 | +0.01(+0.14%) |
Apr 18, 2022 | 7.378 | 7.430 | 7.340 | 7.390 | 25,237 | +0.05(+0.68%) |
Apr 14, 2022 | 7.320 | 7.430 | 7.320 | 7.340 | 34,045 | -0.05(-0.68%) |
Apr 13, 2022 | 7.375 | 7.460 | 7.375 | 7.390 | 33,265 | +0.01(+0.14%) |
Apr 12, 2022 | 7.400 | 7.485 | 7.320 | 7.380 | 73,717 | -0.11(-1.47%) |
Apr 11, 2022 | 7.590 | 7.590 | 7.460 | 7.490 | 26,367 | -0.13(-1.71%) |
Apr 08, 2022 | 7.640 | 7.721 | 7.550 | 7.620 | 48,916 | -0.33(-4.15%) |
Apr 07, 2022 | 7.950 | 7.990 | 7.850 | 7.950 | 44,434 | -0.11(-1.36%) |
Apr 06, 2022 | 8.000 | 8.060 | 7.960 | 8.060 | 65,546 | -0.19(-2.30%) |
Apr 05, 2022 | 8.310 | 8.450 | 8.190 | 8.250 | 68,671 | +0.14(+1.73%) |
Apr 04, 2022 | 7.905 | 8.110 | 7.800 | 8.110 | 35,083 | +0.21(+2.66%) |
Apr 01, 2022 | 7.900 | 7.900 | 7.800 | 7.900 | 12,383 | +0.04(+0.51%) |
Mar 31, 2022 | 7.945 | 8.043 | 7.850 | 7.860 | 30,104 | -0.09(-1.13%) |
Mar 30, 2022 | 7.890 | 8.040 | 7.890 | 7.950 | 20,671 | -0.23(-2.81%) |
Mar 29, 2022 | 8.105 | 8.190 | 8.010 | 8.180 | 56,164 | +0.23(+2.96%) |
Mar 28, 2022 | 7.740 | 8.050 | 7.740 | 7.945 | 30,328 | -0.09(-1.18%) |
Mar 25, 2022 | 8.045 | 8.100 | 8.010 | 8.040 | 29,154 | -0.06(-0.74%) |
Mar 24, 2022 | 8.070 | 8.120 | 8.070 | 8.100 | 32,834 | +0.05(+0.62%) |
Mar 23, 2022 | 7.750 | 8.130 | 7.750 | 8.050 | 28,843 | +0.04(+0.50%) |
Mar 22, 2022 | 8.250 | 8.250 | 7.990 | 8.010 | 69,253 | -0.06(-0.74%) |
Mar 21, 2022 | 8.090 | 8.135 | 8.020 | 8.070 | 15,455 | -0.02(-0.25%) |
Mar 18, 2022 | 8.000 | 8.090 | 8.000 | 8.090 | 41,169 | +0.00(+0.06%) |
Mar 17, 2022 | 8.100 | 8.180 | 8.020 | 8.085 | 65,795 | +0.09(+1.06%) |
Mar 16, 2022 | 7.980 | 8.000 | 7.880 | 8.000 | 126,767 | +0.30(+3.90%) |
Mar 15, 2022 | 7.490 | 7.700 | 7.490 | 7.700 | 193,003 | -0.01(-0.15%) |
Mar 14, 2022 | 7.620 | 7.770 | 7.620 | 7.712 | 42,392 | +0.09(+1.20%) |
Mar 11, 2022 | 7.750 | 7.840 | 7.570 | 7.620 | 22,721 | -0.23(-2.93%) |
Mar 10, 2022 | 7.800 | 7.850 | 7.760 | 7.850 | 26,658 | +0.11(+1.49%) |
Mar 09, 2022 | 7.440 | 7.770 | 7.440 | 7.735 | 57,362 | +0.08(+0.98%) |
Mar 08, 2022 | 7.800 | 7.800 | 7.617 | 7.660 | 74,855 | -0.18(-2.30%) |
Mar 07, 2022 | 7.960 | 7.970 | 7.840 | 7.840 | 49,389 | -0.26(-3.21%) |
Mar 04, 2022 | 8.090 | 8.125 | 8.080 | 8.100 | 31,532 | -0.02(-0.25%) |
Mar 03, 2022 | 8.250 | 8.250 | 8.060 | 8.120 | 189,317 | -0.23(-2.75%) |
Mar 02, 2022 | 8.322 | 8.370 | 8.270 | 8.350 | 103,203 | -0.07(-0.83%) |
Mar 01, 2022 | 8.220 | 8.658 | 8.220 | 8.420 | 79,954 | +0.00(+0.00%) |
Feb 28, 2022 | 8.770 | 8.800 | 8.380 | 8.420 | 67,799 | +0.06(+0.72%) |
Feb 25, 2022 | 8.210 | 8.360 | 8.180 | 8.360 | 38,259 | +0.35(+4.36%) |
Feb 24, 2022 | 8.000 | 8.220 | 7.920 | 8.011 | 59,953 | -0.10(-1.22%) |
Feb 23, 2022 | 8.150 | 8.520 | 8.110 | 8.110 | 87,922 | -0.12(-1.40%) |
Feb 22, 2022 | 8.350 | 8.630 | 8.170 | 8.226 | 43,188 | -0.21(-2.48%) |
Feb 18, 2022 | 8.435 | 0 | +0.12(+1.50%) | |||
Feb 17, 2022 | 8.150 | 8.680 | 8.150 | 8.310 | 15,185 | -0.24(-2.85%) |
Feb 16, 2022 | 8.516 | 8.590 | 8.500 | 8.554 | 17,587 | +0.00(+0.05%) |
Feb 15, 2022 | 8.500 | 8.600 | 8.290 | 8.550 | 70,910 | +0.30(+3.65%) |
Feb 14, 2022 | 8.480 | 8.610 | 8.150 | 8.249 | 77,256 | -0.33(-3.86%) |
Feb 11, 2022 | 8.390 | 8.580 | 8.390 | 8.580 | 12,122 | +0.03(+0.35%) |
Feb 10, 2022 | 8.350 | 8.750 | 8.350 | 8.550 | 40,841 | -0.05(-0.58%) |
Feb 09, 2022 | 8.890 | 8.890 | 8.590 | 8.600 | 75,174 | +0.10(+1.18%) |
Feb 08, 2022 | 8.390 | 8.500 | 8.390 | 8.500 | 63,641 | +0.05(+0.59%) |
Feb 07, 2022 | 8.640 | 8.690 | 8.450 | 8.450 | 24,713 | -0.14(-1.63%) |
Feb 04, 2022 | 8.850 | 8.850 | 8.500 | 8.590 | 13,618 | +0.03(+0.35%) |
Feb 03, 2022 | 8.550 | 8.560 | 43,697 | -0.14(-1.61%) | ||
Feb 02, 2022 | 8.370 | 8.750 | 8.370 | 8.700 | 28,879 | +0.22(+2.59%) |
Feb 01, 2022 | 8.445 | 8.490 | 8.420 | 8.480 | 50,049 | +0.07(+0.83%) |
Jan 31, 2022 | 8.470 | 8.530 | 8.400 | 8.410 | 53,098 | +0.13(+1.52%) |
Jan 28, 2022 | 8.350 | 8.350 | 8.200 | 8.284 | 83,162 | -0.10(-1.15%) |
Jan 27, 2022 | 8.500 | 8.660 | 8.380 | 8.380 | 64,989 | -0.23(-2.67%) |
Jan 26, 2022 | 8.510 | 8.740 | 8.510 | 8.610 | 58,502 | -0.05(-0.58%) |
Jan 25, 2022 | 8.718 | 9.030 | 8.612 | 8.660 | 117,765 | -0.59(-6.38%) |
Jan 24, 2022 | 9.190 | 9.250 | 9.130 | 9.250 | 39,419 | -0.15(-1.60%) |
Jan 21, 2022 | 9.290 | 9.500 | 9.290 | 9.400 | 48,848 | +0.13(+1.40%) |
Jan 20, 2022 | 9.720 | 9.720 | 9.220 | 9.270 | 51,795 | +0.09(+0.98%) |
Jan 19, 2022 | 9.210 | 9.240 | 9.170 | 9.180 | 110,137 | -0.12(-1.29%) |
Jan 18, 2022 | 9.510 | 9.630 | 9.130 | 9.300 | 55,279 | -0.33(-3.43%) |
Jan 14, 2022 | 9.630 | 0 | -0.32(-3.22%) | |||
Jan 13, 2022 | 9.670 | 10.12 | 9.670 | 9.950 | 11,809 | -0.19(-1.87%) |
Jan 12, 2022 | 10.10 | 10.14 | 10.08 | 10.14 | 23,665 | +0.16(+1.60%) |
Jan 11, 2022 | 10.30 | 10.30 | 9.840 | 9.980 | 24,609 | +0.10(+0.97%) |
Jan 10, 2022 | 9.872 | 10.11 | 9.830 | 9.884 | 32,537 | -0.05(-0.46%) |
Jan 07, 2022 | 10.00 | 10.09 | 9.830 | 9.930 | 15,346 | -0.31(-3.03%) |
Jan 06, 2022 | 10.21 | 10.26 | 10.20 | 10.24 | 55,001 | +0.04(+0.44%) |
Jan 05, 2022 | 10.25 | 10.27 | 10.17 | 10.20 | 82,284 | +0.26(+2.57%) |
Jan 04, 2022 | 10.00 | 10.01 | 9.940 | 9.940 | 132,519 | -0.06(-0.60%) |
Jan 03, 2022 | 10.41 | 10.41 | 9.700 | 10.00 | 42,494 | +0.00(+0.00%) |
Dec 31, 2021 | 9.700 | 10.00 | 9.700 | 10.00 | 18,086 | +0.00(+0.00%) |
Dec 30, 2021 | 10.03 | 10.10 | 10.00 | 10.00 | 23,226 | -0.13(-1.28%) |
Dec 29, 2021 | 10.10 | 10.15 | 10.05 | 10.13 | 5,888 | +0.15(+1.50%) |
Dec 28, 2021 | 9.980 | 9.997 | 9.934 | 9.980 | 11,848 | +0.08(+0.76%) |
Dec 27, 2021 | 9.770 | 9.930 | 9.710 | 9.905 | 22,300 | +0.13(+1.38%) |
Dec 23, 2021 | 9.650 | 9.830 | 9.650 | 9.770 | 15,465 | +0.02(+0.21%) |
Dec 22, 2021 | 9.700 | 9.800 | 9.650 | 9.750 | 64,498 | +0.02(+0.21%) |
Dec 21, 2021 | 10.11 | 10.11 | 9.700 | 9.730 | 57,527 | -0.07(-0.71%) |
Dec 20, 2021 | 9.800 | 9.830 | 9.770 | 9.800 | 11,025 | +0.06(+0.62%) |
Dec 17, 2021 | 9.760 | 9.800 | 9.740 | 9.740 | 15,275 | -0.16(-1.62%) |
Dec 16, 2021 | 10.00 | 10.21 | 9.900 | 9.900 | 16,948 | -0.04(-0.40%) |
Dec 15, 2021 | 9.760 | 9.940 | 9.760 | 9.940 | 77,383 | +0.07(+0.71%) |
Dec 14, 2021 | 9.875 | 9.990 | 9.820 | 9.870 | 74,778 | -0.20(-1.99%) |
Dec 13, 2021 | 9.800 | 10.16 | 9.800 | 10.07 | 126,234 | +0.04(+0.40%) |
Dec 10, 2021 | 9.790 | 10.24 | 9.790 | 10.03 | 69,415 | -0.18(-1.76%) |
Dec 09, 2021 | 10.64 | 10.64 | 10.15 | 10.21 | 25,688 | +0.09(+0.86%) |
Dec 08, 2021 | 9.990 | 10.22 | 9.990 | 10.12 | 31,422 | +0.13(+1.33%) |
Dec 07, 2021 | 9.840 | 10.00 | 9.830 | 9.990 | 87,801 | +0.15(+1.52%) |
Dec 06, 2021 | 9.900 | 10.15 | 9.760 | 9.840 | 49,113 | -0.31(-3.05%) |
Dec 03, 2021 | 10.06 | 10.15 | 10.05 | 10.15 | 12,437 | -0.04(-0.44%) |
Dec 02, 2021 | 10.16 | 10.38 | 10.15 | 10.20 | 31,404 | -0.15(-1.50%) |
Dec 01, 2021 | 10.41 | 10.52 | 10.35 | 10.35 | 38,264 | +0.15(+1.47%) |
Nov 30, 2021 | 10.32 | 10.32 | 10.17 | 10.20 | 91,320 | -0.21(-2.02%) |
Nov 29, 2021 | 10.35 | 10.43 | 10.35 | 10.41 | 35,063 | -0.02(-0.19%) |
Nov 26, 2021 | 10.81 | 10.81 | 10.06 | 10.43 | 8,881 | -0.27(-2.52%) |
Nov 24, 2021 | 10.91 | 10.91 | 10.63 | 10.70 | 11,615 | -0.33(-2.99%) |
Nov 23, 2021 | 11.06 | 11.06 | 10.99 | 11.03 | 9,843 | -0.03(-0.27%) |
Nov 22, 2021 | 11.00 | 11.14 | 11.00 | 11.06 | 14,364 | +0.16(+1.42%) |
Nov 19, 2021 | 10.89 | 10.91 | 10.89 | 10.90 | 8,254 | -0.04(-0.41%) |
Nov 18, 2021 | 10.80 | 10.97 | 10.95 | 10.95 | 8,405 | +0.41(+3.94%) |
Nov 17, 2021 | 10.32 | 10.55 | 10.32 | 10.54 | 19,418 | +0.12(+1.10%) |
Nov 16, 2021 | 10.44 | 10.47 | 10.42 | 10.42 | 9,399 | -0.05(-0.53%) |
Nov 15, 2021 | 10.28 | 10.56 | 10.28 | 10.47 | 13,774 | +0.20(+1.90%) |
Nov 12, 2021 | 10.25 | 10.30 | 10.25 | 10.28 | 12,333 | -0.07(-0.68%) |
Nov 11, 2021 | 10.20 | 10.35 | 10.20 | 10.35 | 27,847 | -0.29(-2.73%) |
Nov 10, 2021 | 10.69 | 10.61 | 10.64 | 15,595 | -0.05(-0.48%) | |
Nov 09, 2021 | 10.99 | 10.99 | 10.67 | 10.69 | 15,173 | -0.33(-2.99%) |
Nov 08, 2021 | 11.03 | 11.05 | 11.00 | 11.02 | 15,567 | -0.12(-1.08%) |
Nov 05, 2021 | 11.07 | 11.19 | 11.07 | 11.14 | 50,954 | +0.14(+1.27%) |
Nov 04, 2021 | 10.98 | 11.06 | 10.97 | 11.00 | 16,268 | -0.16(-1.45%) |
Nov 03, 2021 | 11.08 | 11.18 | 11.08 | 11.16 | 25,730 | +0.06(+0.56%) |
Nov 02, 2021 | 11.15 | 11.15 | 11.10 | 11.10 | 18,987 | -0.01(-0.09%) |