Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.450 | 2.620 | 2.390 | 2.560 | 202,377 | +0.16(+6.67%) |
Oct 28, 2022 | 2.440 | 2.450 | 2.335 | 2.400 | 148,556 | -0.04(-1.64%) |
Oct 27, 2022 | 2.490 | 2.700 | 2.410 | 2.440 | 367,654 | -0.09(-3.56%) |
Oct 26, 2022 | 2.080 | 2.890 | 2.080 | 2.530 | 1,475,998 | +0.48(+23.41%) |
Oct 25, 2022 | 2.050 | 2.080 | 1.990 | 2.050 | 181,595 | +0.05(+2.50%) |
Oct 24, 2022 | 2.010 | 2.110 | 1.980 | 2.000 | 213,111 | +0.02(+1.01%) |
Oct 21, 2022 | 1.950 | 1.995 | 1.920 | 1.980 | 102,570 | +0.06(+3.13%) |
Oct 20, 2022 | 2.000 | 2.000 | 1.910 | 1.920 | 63,990 | -0.06(-3.03%) |
Oct 19, 2022 | 2.000 | 2.050 | 1.940 | 1.980 | 76,139 | -0.01(-0.50%) |
Oct 18, 2022 | 2.020 | 2.050 | 1.970 | 1.990 | 110,932 | -0.01(-0.50%) |
Oct 17, 2022 | 2.110 | 2.110 | 1.970 | 2.000 | 94,333 | +0.00(+0.00%) |
Oct 14, 2022 | 2.050 | 2.060 | 1.980 | 2.000 | 47,114 | -0.04(-1.96%) |
Oct 13, 2022 | 2.100 | 2.130 | 2.010 | 2.040 | 116,449 | -0.11(-5.12%) |
Oct 12, 2022 | 2.150 | 2.240 | 2.120 | 2.150 | 65,255 | -0.05(-2.27%) |
Oct 11, 2022 | 2.270 | 2.300 | 2.168 | 2.200 | 70,130 | -0.10(-4.35%) |
Oct 10, 2022 | 2.360 | 2.410 | 2.260 | 2.300 | 61,767 | -0.09(-3.77%) |
Oct 07, 2022 | 2.490 | 2.490 | 2.290 | 2.390 | 82,487 | -0.07(-2.85%) |
Oct 06, 2022 | 2.430 | 2.470 | 2.300 | 2.460 | 74,636 | +0.06(+2.50%) |
Oct 05, 2022 | 2.410 | 2.470 | 2.270 | 2.400 | 53,844 | -0.04(-1.84%) |
Oct 04, 2022 | 2.420 | 2.470 | 2.380 | 2.445 | 52,086 | +0.05(+2.30%) |
Oct 03, 2022 | 2.430 | 2.430 | 2.290 | 2.390 | 53,859 | +0.06(+2.58%) |
Sep 30, 2022 | 2.260 | 2.380 | 2.231 | 2.330 | 52,202 | +0.07(+3.10%) |
Sep 29, 2022 | 2.370 | 2.390 | 2.190 | 2.260 | 128,840 | -0.16(-6.61%) |
Sep 28, 2022 | 2.390 | 2.473 | 2.350 | 2.420 | 54,599 | +0.07(+2.98%) |
Sep 27, 2022 | 2.390 | 2.470 | 2.323 | 2.350 | 94,072 | +0.03(+1.29%) |
Sep 26, 2022 | 2.480 | 2.570 | 2.320 | 2.320 | 150,069 | -0.14(-5.69%) |
Sep 23, 2022 | 2.570 | 2.570 | 2.420 | 2.460 | 90,027 | -0.08(-3.15%) |
Sep 22, 2022 | 2.700 | 2.705 | 2.500 | 2.540 | 147,341 | -0.16(-5.93%) |
Sep 21, 2022 | 2.770 | 2.890 | 2.690 | 2.700 | 162,683 | -0.06(-2.17%) |
Sep 20, 2022 | 2.860 | 2.905 | 2.690 | 2.760 | 150,980 | -0.16(-5.48%) |
Sep 19, 2022 | 3.000 | 3.050 | 2.880 | 2.920 | 191,620 | -0.08(-2.67%) |
Sep 16, 2022 | 3.200 | 3.200 | 2.970 | 3.000 | 197,771 | -0.20(-6.25%) |
Sep 15, 2022 | 3.100 | 3.320 | 3.100 | 3.200 | 157,827 | +0.04(+1.27%) |
Sep 14, 2022 | 3.210 | 3.270 | 3.070 | 3.160 | 88,368 | -0.05(-1.56%) |
Sep 13, 2022 | 3.190 | 3.390 | 3.160 | 3.210 | 217,693 | -0.12(-3.60%) |
Sep 12, 2022 | 3.250 | 3.360 | 3.225 | 3.330 | 114,352 | +0.10(+3.10%) |
Sep 09, 2022 | 3.170 | 3.250 | 3.170 | 3.230 | 69,395 | +0.08(+2.54%) |
Sep 08, 2022 | 3.110 | 3.150 | 3.010 | 3.150 | 70,602 | +0.04(+1.29%) |
Sep 07, 2022 | 3.070 | 3.150 | 3.030 | 3.110 | 59,530 | +0.07(+2.30%) |
Sep 06, 2022 | 3.110 | 3.110 | 2.960 | 3.040 | 49,104 | -0.02(-0.65%) |
Sep 02, 2022 | 3.080 | 3.100 | 2.950 | 3.060 | 106,091 | +0.03(+0.99%) |
Sep 01, 2022 | 3.100 | 3.100 | 2.930 | 3.030 | 117,325 | -0.03(-0.98%) |
Aug 31, 2022 | 3.160 | 3.190 | 3.020 | 3.060 | 119,833 | -0.07(-2.24%) |
Aug 30, 2022 | 3.130 | 3.130 | 3.010 | 3.130 | 77,361 | +0.04(+1.29%) |
Aug 29, 2022 | 3.160 | 3.160 | 3.060 | 3.090 | 67,233 | -0.04(-1.28%) |
Aug 26, 2022 | 3.340 | 3.340 | 3.100 | 3.130 | 91,983 | -0.16(-4.86%) |
Aug 25, 2022 | 3.310 | 3.320 | 3.210 | 3.290 | 73,148 | +0.03(+0.92%) |
Aug 24, 2022 | 3.240 | 3.380 | 3.190 | 3.260 | 82,829 | +0.00(+0.00%) |
Aug 23, 2022 | 3.110 | 3.280 | 3.110 | 3.260 | 136,939 | +0.15(+4.82%) |
Aug 22, 2022 | 3.100 | 3.190 | 3.040 | 3.110 | 80,778 | -0.04(-1.27%) |
Aug 19, 2022 | 3.290 | 3.290 | 3.090 | 3.150 | 156,546 | -0.18(-5.41%) |
Aug 18, 2022 | 3.470 | 3.480 | 3.300 | 3.330 | 98,361 | -0.13(-3.76%) |
Aug 17, 2022 | 3.500 | 3.500 | 3.350 | 3.460 | 107,616 | -0.09(-2.54%) |
Aug 16, 2022 | 3.600 | 3.602 | 3.380 | 3.550 | 223,681 | +0.02(+0.57%) |
Aug 15, 2022 | 3.750 | 3.755 | 3.500 | 3.530 | 335,259 | -0.22(-5.87%) |
Aug 12, 2022 | 3.400 | 3.850 | 3.380 | 3.750 | 362,614 | +0.35(+10.29%) |
Aug 11, 2022 | 3.400 | 3.440 | 3.270 | 3.400 | 377,129 | +0.10(+3.03%) |
Aug 10, 2022 | 3.380 | 3.410 | 3.250 | 3.300 | 263,633 | +0.08(+2.48%) |
Aug 09, 2022 | 3.380 | 3.440 | 3.155 | 3.220 | 287,527 | -0.21(-6.12%) |
Aug 08, 2022 | 3.300 | 3.580 | 3.280 | 3.430 | 382,188 | +0.15(+4.57%) |
Aug 05, 2022 | 3.230 | 3.320 | 3.130 | 3.280 | 267,166 | +0.03(+0.92%) |
Aug 04, 2022 | 3.180 | 3.295 | 3.150 | 3.250 | 490,925 | +0.09(+2.85%) |
Aug 03, 2022 | 3.080 | 3.200 | 3.070 | 3.160 | 380,084 | +0.11(+3.61%) |
Aug 02, 2022 | 3.100 | 3.120 | 3.000 | 3.050 | 705,362 | -0.02(-0.65%) |
Aug 01, 2022 | 3.170 | 3.170 | 2.950 | 3.070 | 512,134 | -0.08(-2.54%) |
Jul 29, 2022 | 3.300 | 3.300 | 3.090 | 3.150 | 298,521 | +0.00(+0.00%) |
Jul 28, 2022 | 3.170 | 3.340 | 3.070 | 3.150 | 428,751 | +0.03(+0.96%) |
Jul 27, 2022 | 3.320 | 3.430 | 3.080 | 3.120 | 435,050 | -0.14(-4.29%) |
Jul 26, 2022 | 3.630 | 3.630 | 3.210 | 3.260 | 185,529 | -0.42(-11.41%) |
Jul 25, 2022 | 3.580 | 3.770 | 3.523 | 3.680 | 71,268 | +0.06(+1.66%) |
Jul 22, 2022 | 4.020 | 4.080 | 3.620 | 3.620 | 117,935 | -0.44(-10.84%) |
Jul 21, 2022 | 3.920 | 4.178 | 3.900 | 4.060 | 168,867 | +0.25(+6.56%) |
Jul 20, 2022 | 3.490 | 3.915 | 3.490 | 3.810 | 208,572 | +0.45(+13.39%) |
Jul 19, 2022 | 3.310 | 3.520 | 3.300 | 3.360 | 134,470 | +0.09(+2.75%) |
Jul 18, 2022 | 3.310 | 3.400 | 3.270 | 3.270 | 79,992 | -0.01(-0.30%) |
Jul 15, 2022 | 3.280 | 3.333 | 3.115 | 3.280 | 98,884 | +0.09(+2.82%) |
Jul 14, 2022 | 3.370 | 3.370 | 3.160 | 3.190 | 58,129 | -0.12(-3.63%) |
Jul 13, 2022 | 3.280 | 3.422 | 3.280 | 3.310 | 50,707 | -0.06(-1.78%) |
Jul 12, 2022 | 3.400 | 3.480 | 3.260 | 3.370 | 57,532 | -0.02(-0.59%) |
Jul 11, 2022 | 3.500 | 3.500 | 3.250 | 3.390 | 152,453 | +0.01(+0.30%) |
Jul 08, 2022 | 3.300 | 3.524 | 3.250 | 3.380 | 307,437 | +0.05(+1.50%) |
Jul 07, 2022 | 3.290 | 3.430 | 3.220 | 3.330 | 275,749 | +0.10(+3.10%) |
Jul 06, 2022 | 3.400 | 3.520 | 3.175 | 3.230 | 208,846 | -0.21(-6.10%) |
Jul 05, 2022 | 3.290 | 3.450 | 3.130 | 3.440 | 92,348 | +0.32(+10.26%) |
Jul 01, 2022 | 3.300 | 3.490 | 3.120 | 3.120 | 195,091 | -0.18(-5.45%) |
Jun 30, 2022 | 3.380 | 3.460 | 3.280 | 3.300 | 93,477 | -0.16(-4.62%) |
Jun 29, 2022 | 3.440 | 3.470 | 3.310 | 3.460 | 79,681 | +0.02(+0.58%) |
Jun 28, 2022 | 3.660 | 3.680 | 3.410 | 3.440 | 50,538 | -0.21(-5.75%) |
Jun 27, 2022 | 3.820 | 3.890 | 3.650 | 3.650 | 106,042 | -0.22(-5.68%) |
Jun 24, 2022 | 3.790 | 3.960 | 3.697 | 3.870 | 121,550 | +0.15(+4.03%) |
Jun 23, 2022 | 3.520 | 3.850 | 3.420 | 3.720 | 99,904 | +0.21(+5.98%) |
Jun 22, 2022 | 3.380 | 3.610 | 3.380 | 3.510 | 55,853 | +0.02(+0.57%) |
Jun 21, 2022 | 3.540 | 3.650 | 3.420 | 3.490 | 89,009 | +0.08(+2.35%) |
Jun 17, 2022 | 3.300 | 3.730 | 3.300 | 3.410 | 301,412 | +0.07(+2.10%) |
Jun 16, 2022 | 3.400 | 3.470 | 3.160 | 3.340 | 92,825 | -0.05(-1.47%) |
Jun 15, 2022 | 3.280 | 3.480 | 3.280 | 3.390 | 83,831 | +0.12(+3.67%) |
Jun 14, 2022 | 3.510 | 3.590 | 3.240 | 3.270 | 105,806 | -0.23(-6.57%) |
Jun 13, 2022 | 3.710 | 3.730 | 3.370 | 3.500 | 156,396 | -0.42(-10.71%) |
Jun 10, 2022 | 4.010 | 4.070 | 3.840 | 3.920 | 61,176 | -0.10(-2.49%) |
Jun 09, 2022 | 4.070 | 4.100 | 3.930 | 4.020 | 108,243 | -0.12(-2.90%) |
Jun 08, 2022 | 4.150 | 4.285 | 4.090 | 4.140 | 129,512 | -0.06(-1.43%) |
Jun 07, 2022 | 4.220 | 4.350 | 4.080 | 4.200 | 56,949 | -0.06(-1.41%) |
Jun 06, 2022 | 4.390 | 4.390 | 4.090 | 4.260 | 89,285 | +0.09(+2.16%) |
Jun 03, 2022 | 4.150 | 4.500 | 4.080 | 4.170 | 135,280 | -0.06(-1.42%) |
Jun 02, 2022 | 4.300 | 4.310 | 4.000 | 4.230 | 164,710 | +0.13(+3.17%) |
Jun 01, 2022 | 4.450 | 4.490 | 4.065 | 4.100 | 125,058 | -0.24(-5.53%) |
May 31, 2022 | 4.760 | 4.820 | 4.330 | 4.340 | 164,775 | -0.16(-3.56%) |
May 27, 2022 | 4.040 | 4.580 | 4.030 | 4.500 | 185,271 | +0.49(+12.22%) |
May 26, 2022 | 4.050 | 4.080 | 3.970 | 4.010 | 161,535 | +0.00(+0.00%) |
May 25, 2022 | 3.890 | 4.020 | 3.840 | 4.010 | 112,050 | +0.10(+2.56%) |
May 24, 2022 | 4.000 | 4.189 | 3.810 | 3.910 | 142,900 | -0.09(-2.25%) |
May 23, 2022 | 4.000 | 4.150 | 3.880 | 4.000 | 372,944 | +0.01(+0.25%) |
May 20, 2022 | 4.000 | 4.095 | 3.810 | 3.990 | 254,746 | -0.01(-0.25%) |
May 19, 2022 | 4.000 | 4.140 | 3.940 | 4.000 | 161,432 | +0.00(+0.00%) |
May 18, 2022 | 3.990 | 4.150 | 3.910 | 4.000 | 175,999 | -0.01(-0.25%) |
May 17, 2022 | 4.110 | 4.284 | 3.900 | 4.010 | 257,766 | +0.09(+2.30%) |
May 16, 2022 | 4.780 | 4.780 | 3.920 | 3.920 | 274,158 | -0.70(-15.15%) |
May 13, 2022 | 4.400 | 4.930 | 4.380 | 4.620 | 146,719 | +0.33(+7.69%) |
May 12, 2022 | 3.990 | 4.600 | 3.910 | 4.290 | 158,397 | +0.21(+5.15%) |
May 11, 2022 | 4.360 | 4.650 | 4.080 | 4.080 | 160,076 | -0.35(-7.90%) |
May 10, 2022 | 4.660 | 4.720 | 4.250 | 4.430 | 105,680 | -0.22(-4.73%) |
May 09, 2022 | 5.350 | 5.370 | 4.610 | 4.650 | 155,068 | -0.86(-15.61%) |
May 06, 2022 | 5.850 | 5.925 | 5.440 | 5.510 | 103,399 | -0.48(-8.01%) |
May 05, 2022 | 6.280 | 6.280 | 5.750 | 5.990 | 75,109 | -0.15(-2.44%) |
May 04, 2022 | 5.740 | 6.240 | 5.710 | 6.140 | 86,306 | +0.35(+6.04%) |
May 03, 2022 | 6.060 | 6.060 | 5.700 | 5.790 | 122,476 | -0.19(-3.18%) |
May 02, 2022 | 6.180 | 6.180 | 5.835 | 5.980 | 62,213 | -0.12(-1.97%) |
Apr 29, 2022 | 6.250 | 6.658 | 6.100 | 6.100 | 72,402 | -0.17(-2.71%) |
Apr 28, 2022 | 6.020 | 6.300 | 5.790 | 6.270 | 45,193 | +0.26(+4.33%) |
Apr 27, 2022 | 6.120 | 6.281 | 5.880 | 6.010 | 64,408 | -0.08(-1.31%) |
Apr 26, 2022 | 6.560 | 6.560 | 6.050 | 6.090 | 67,040 | -0.53(-8.01%) |
Apr 25, 2022 | 6.400 | 6.670 | 6.320 | 6.620 | 71,798 | +0.03(+0.46%) |
Apr 22, 2022 | 6.760 | 6.810 | 6.420 | 6.590 | 57,064 | -0.08(-1.20%) |
Apr 21, 2022 | 7.250 | 7.310 | 6.556 | 6.670 | 101,491 | -0.50(-6.97%) |
Apr 20, 2022 | 7.520 | 7.520 | 7.130 | 7.170 | 55,010 | -0.30(-4.02%) |
Apr 19, 2022 | 7.120 | 7.512 | 7.070 | 7.470 | 60,356 | +0.26(+3.61%) |
Apr 18, 2022 | 7.500 | 7.710 | 7.130 | 7.210 | 105,721 | -0.29(-3.87%) |
Apr 14, 2022 | 7.670 | 7.821 | 7.300 | 7.500 | 97,006 | -0.23(-2.98%) |
Apr 13, 2022 | 7.740 | 7.934 | 7.580 | 7.730 | 80,467 | +0.10(+1.31%) |
Apr 12, 2022 | 7.980 | 8.270 | 7.435 | 7.630 | 134,131 | -0.10(-1.29%) |
Apr 11, 2022 | 8.270 | 8.390 | 7.650 | 7.730 | 239,996 | -0.68(-8.09%) |
Apr 08, 2022 | 8.300 | 8.540 | 8.160 | 8.410 | 164,322 | +0.08(+0.96%) |
Apr 07, 2022 | 9.070 | 9.070 | 8.220 | 8.330 | 206,611 | -0.63(-7.03%) |
Apr 06, 2022 | 8.770 | 9.050 | 8.340 | 8.960 | 234,084 | +0.03(+0.34%) |
Apr 05, 2022 | 9.320 | 9.340 | 8.100 | 8.930 | 528,344 | -0.12(-1.33%) |
Apr 04, 2022 | 8.200 | 9.220 | 8.150 | 9.050 | 599,736 | +1.05(+13.13%) |
Apr 01, 2022 | 7.170 | 8.140 | 7.100 | 8.000 | 511,122 | +1.15(+16.79%) |
Mar 31, 2022 | 7.000 | 7.000 | 6.770 | 6.850 | 88,064 | -0.14(-2.00%) |
Mar 30, 2022 | 7.080 | 7.125 | 6.900 | 6.990 | 69,638 | -0.09(-1.27%) |
Mar 29, 2022 | 7.140 | 7.330 | 7.019 | 7.080 | 93,701 | +0.03(+0.43%) |
Mar 28, 2022 | 7.080 | 7.190 | 6.810 | 7.050 | 101,189 | +0.13(+1.88%) |
Mar 25, 2022 | 7.370 | 7.430 | 6.730 | 6.920 | 171,823 | -0.26(-3.62%) |
Mar 24, 2022 | 6.690 | 7.320 | 6.650 | 7.180 | 251,230 | +0.64(+9.79%) |
Mar 23, 2022 | 6.330 | 6.640 | 6.150 | 6.540 | 136,985 | +0.15(+2.35%) |
Mar 22, 2022 | 6.050 | 6.500 | 6.000 | 6.390 | 170,515 | +0.44(+7.39%) |
Mar 21, 2022 | 6.000 | 6.120 | 5.800 | 5.950 | 108,276 | -0.03(-0.50%) |
Mar 18, 2022 | 5.780 | 6.130 | 5.780 | 5.980 | 466,259 | +0.14(+2.40%) |
Mar 17, 2022 | 5.760 | 6.060 | 5.600 | 5.840 | 144,285 | +0.10(+1.74%) |
Mar 16, 2022 | 5.510 | 5.760 | 5.300 | 5.740 | 247,018 | +0.50(+9.54%) |
Mar 15, 2022 | 5.390 | 5.540 | 5.150 | 5.240 | 163,535 | -0.16(-2.96%) |
Mar 14, 2022 | 5.810 | 5.890 | 5.340 | 5.400 | 137,547 | -0.36(-6.25%) |
Mar 11, 2022 | 6.120 | 6.135 | 5.700 | 5.760 | 125,234 | -0.33(-5.42%) |
Mar 10, 2022 | 6.120 | 6.250 | 5.820 | 6.090 | 88,325 | -0.23(-3.64%) |
Mar 09, 2022 | 6.110 | 6.450 | 6.042 | 6.320 | 163,213 | +0.29(+4.81%) |
Mar 08, 2022 | 5.580 | 6.230 | 5.580 | 6.030 | 103,208 | +0.46(+8.26%) |
Mar 07, 2022 | 5.850 | 6.100 | 5.550 | 5.570 | 95,312 | -0.28(-4.79%) |
Mar 04, 2022 | 6.170 | 6.190 | 5.750 | 5.850 | 117,248 | -0.41(-6.55%) |
Mar 03, 2022 | 6.400 | 6.450 | 6.100 | 6.260 | 71,518 | -0.11(-1.73%) |
Mar 02, 2022 | 6.620 | 6.665 | 6.200 | 6.370 | 94,966 | -0.13(-2.00%) |
Mar 01, 2022 | 6.200 | 6.710 | 5.855 | 6.500 | 441,813 | +0.39(+6.38%) |
Feb 28, 2022 | 6.140 | 6.420 | 5.920 | 6.110 | 149,667 | -0.02(-0.33%) |
Feb 25, 2022 | 5.890 | 6.180 | 5.721 | 6.130 | 80,694 | +0.31(+5.33%) |
Feb 24, 2022 | 5.300 | 5.860 | 5.210 | 5.820 | 135,583 | +0.16(+2.83%) |
Feb 23, 2022 | 5.750 | 5.950 | 5.560 | 5.660 | 99,897 | -0.06(-1.05%) |
Feb 22, 2022 | 6.290 | 6.290 | 5.700 | 5.720 | 118,251 | -0.62(-9.78%) |
Feb 18, 2022 | 6.340 | 0 | +0.01(+0.16%) | |||
Feb 17, 2022 | 6.540 | 6.540 | 6.180 | 6.330 | 63,774 | -0.27(-4.09%) |
Feb 16, 2022 | 6.330 | 6.830 | 6.312 | 6.600 | 84,709 | +0.17(+2.64%) |
Feb 15, 2022 | 6.490 | 6.620 | 6.370 | 6.430 | 160,839 | +0.37(+6.11%) |
Feb 14, 2022 | 6.400 | 6.464 | 5.990 | 6.060 | 134,975 | -0.44(-6.77%) |
Feb 11, 2022 | 6.670 | 6.880 | 6.460 | 6.500 | 160,714 | -0.07(-1.07%) |
Feb 10, 2022 | 6.250 | 6.869 | 6.200 | 6.570 | 190,855 | +0.06(+0.92%) |
Feb 09, 2022 | 6.300 | 6.530 | 6.270 | 6.510 | 81,931 | +0.27(+4.33%) |
Feb 08, 2022 | 6.130 | 6.240 | 5.940 | 6.240 | 79,499 | +0.19(+3.14%) |
Feb 07, 2022 | 6.030 | 6.420 | 5.990 | 6.050 | 91,423 | +0.11(+1.85%) |
Feb 04, 2022 | 5.810 | 6.200 | 5.760 | 5.940 | 128,274 | +0.07(+1.19%) |
Feb 03, 2022 | 6.160 | 5.750 | 5.870 | 171,911 | -0.40(-6.38%) | |
Feb 02, 2022 | 7.060 | 7.140 | 6.050 | 6.270 | 380,127 | -0.55(-8.06%) |
Feb 01, 2022 | 5.810 | 6.970 | 5.650 | 6.820 | 373,650 | +1.18(+20.92%) |
Jan 31, 2022 | 5.250 | 5.680 | 5.640 | 141,260 | +0.52(+10.16%) | |
Jan 28, 2022 | 5.040 | 5.313 | 4.930 | 5.120 | 206,985 | +0.10(+1.99%) |
Jan 27, 2022 | 5.370 | 5.370 | 4.950 | 5.020 | 184,868 | -0.19(-3.65%) |
Jan 26, 2022 | 5.420 | 5.550 | 5.180 | 5.210 | 301,343 | +0.11(+2.16%) |
Jan 25, 2022 | 5.080 | 5.240 | 4.950 | 5.100 | 280,534 | -0.10(-1.92%) |
Jan 24, 2022 | 5.500 | 5.630 | 4.910 | 5.200 | 463,230 | -0.57(-9.88%) |
Jan 21, 2022 | 6.160 | 6.250 | 5.730 | 5.770 | 304,905 | -0.53(-8.41%) |
Jan 20, 2022 | 6.550 | 6.900 | 6.250 | 6.300 | 105,583 | -0.23(-3.52%) |
Jan 19, 2022 | 7.000 | 7.000 | 6.307 | 6.530 | 181,484 | -0.34(-4.95%) |
Jan 18, 2022 | 7.070 | 7.330 | 6.830 | 6.870 | 161,436 | -0.09(-1.29%) |
Jan 14, 2022 | 6.960 | 0 | -0.07(-1.00%) | |||
Jan 13, 2022 | 7.370 | 7.470 | 7.010 | 7.030 | 239,753 | -0.27(-3.70%) |
Jan 12, 2022 | 7.430 | 7.720 | 7.270 | 7.300 | 356,978 | -0.09(-1.22%) |
Jan 11, 2022 | 7.360 | 7.640 | 7.185 | 7.390 | 108,665 | +0.10(+1.37%) |
Jan 10, 2022 | 7.780 | 7.780 | 7.170 | 7.290 | 227,844 | -0.53(-6.78%) |
Jan 07, 2022 | 7.830 | 8.140 | 7.690 | 7.820 | 142,139 | -0.05(-0.64%) |
Jan 06, 2022 | 8.000 | 8.191 | 7.640 | 7.870 | 228,411 | -0.16(-1.99%) |
Jan 05, 2022 | 8.310 | 8.470 | 8.000 | 8.030 | 216,510 | -0.33(-3.95%) |
Jan 04, 2022 | 9.210 | 9.415 | 8.300 | 8.360 | 401,808 | -0.93(-10.01%) |
Jan 03, 2022 | 9.650 | 9.715 | 8.910 | 9.290 | 263,554 | -0.19(-2.00%) |
Dec 31, 2021 | 9.150 | 9.815 | 8.890 | 9.480 | 400,402 | +0.57(+6.40%) |
Dec 30, 2021 | 7.920 | 9.140 | 7.920 | 8.910 | 2,859,980 | +1.03(+13.07%) |
Dec 29, 2021 | 8.020 | 8.490 | 7.760 | 7.880 | 736,464 | -0.23(-2.84%) |
Dec 28, 2021 | 8.550 | 8.640 | 7.920 | 8.110 | 546,962 | -0.42(-4.92%) |
Dec 27, 2021 | 8.990 | 9.220 | 8.500 | 8.530 | 416,688 | -0.33(-3.72%) |
Dec 23, 2021 | 10.22 | 10.30 | 8.510 | 8.860 | 1,126,184 | -1.34(-13.14%) |
Dec 22, 2021 | 11.41 | 11.61 | 10.20 | 10.20 | 203,539 | -1.35(-11.69%) |
Dec 21, 2021 | 10.99 | 11.69 | 10.99 | 11.55 | 117,382 | +0.80(+7.44%) |
Dec 20, 2021 | 10.00 | 11.07 | 9.810 | 10.75 | 212,578 | +0.40(+3.86%) |
Dec 17, 2021 | 11.10 | 11.11 | 10.27 | 10.35 | 475,415 | -0.91(-8.08%) |
Dec 16, 2021 | 12.26 | 12.46 | 11.26 | 11.26 | 95,753 | -0.74(-6.17%) |
Dec 15, 2021 | 11.67 | 12.04 | 11.19 | 12.00 | 107,134 | +0.21(+1.78%) |
Dec 14, 2021 | 12.00 | 12.20 | 11.31 | 11.79 | 127,160 | -0.44(-3.60%) |
Dec 13, 2021 | 12.79 | 12.79 | 12.12 | 12.23 | 114,198 | -0.65(-5.05%) |
Dec 10, 2021 | 12.52 | 13.08 | 12.46 | 12.88 | 68,847 | +0.27(+2.14%) |
Dec 09, 2021 | 12.76 | 13.05 | 12.53 | 12.61 | 72,780 | -0.26(-2.02%) |
Dec 08, 2021 | 12.50 | 13.29 | 12.42 | 12.87 | 96,802 | +0.43(+3.46%) |
Dec 07, 2021 | 12.00 | 13.12 | 11.94 | 12.44 | 136,398 | +0.66(+5.60%) |
Dec 06, 2021 | 12.33 | 12.42 | 11.71 | 11.78 | 127,789 | -0.70(-5.61%) |
Dec 03, 2021 | 12.95 | 13.01 | 12.25 | 12.48 | 89,886 | -0.48(-3.70%) |
Dec 02, 2021 | 12.86 | 13.40 | 12.55 | 12.96 | 104,847 | +0.01(+0.08%) |
Dec 01, 2021 | 13.48 | 13.61 | 12.80 | 12.95 | 122,079 | -0.54(-4.00%) |
Nov 30, 2021 | 13.44 | 13.73 | 13.08 | 13.49 | 117,250 | -0.18(-1.32%) |
Nov 29, 2021 | 13.79 | 13.85 | 12.87 | 13.67 | 108,854 | +0.53(+4.03%) |
Nov 26, 2021 | 13.33 | 13.44 | 12.97 | 13.14 | 73,872 | -0.60(-4.37%) |
Nov 24, 2021 | 13.43 | 14.03 | 13.38 | 13.74 | 67,233 | -0.02(-0.15%) |
Nov 23, 2021 | 14.29 | 14.35 | 13.51 | 13.76 | 85,183 | -0.69(-4.78%) |
Nov 22, 2021 | 14.08 | 14.55 | 13.45 | 14.45 | 133,997 | +0.59(+4.26%) |
Nov 19, 2021 | 13.71 | 14.10 | 13.36 | 13.86 | 86,938 | +0.15(+1.09%) |
Nov 18, 2021 | 15.01 | 15.13 | 13.58 | 13.71 | 163,148 | -1.37(-9.08%) |
Nov 17, 2021 | 14.67 | 15.12 | 14.56 | 15.08 | 156,748 | +0.40(+2.72%) |
Nov 16, 2021 | 14.23 | 14.92 | 13.79 | 14.68 | 140,721 | +0.72(+5.16%) |
Nov 15, 2021 | 14.01 | 14.81 | 13.91 | 13.96 | 200,090 | -0.66(-4.51%) |
Nov 12, 2021 | 14.80 | 14.80 | 13.71 | 14.62 | 122,457 | +0.19(+1.32%) |
Nov 11, 2021 | 14.58 | 14.80 | 14.25 | 14.43 | 134,722 | +0.09(+0.63%) |
Nov 10, 2021 | 15.52 | 14.34 | 114,874 | -1.11(-7.18%) | ||
Nov 09, 2021 | 16.21 | 16.45 | 15.11 | 15.45 | 169,467 | -0.60(-3.74%) |
Nov 08, 2021 | 15.00 | 16.05 | 14.71 | 16.05 | 270,599 | +1.74(+12.16%) |
Nov 05, 2021 | 14.53 | 14.53 | 14.01 | 14.31 | 62,364 | -0.13(-0.90%) |
Nov 04, 2021 | 14.87 | 15.00 | 14.24 | 14.44 | 61,643 | -0.41(-2.76%) |
Nov 03, 2021 | 14.47 | 14.85 | 14.41 | 14.85 | 79,837 | +0.24(+1.64%) |
Nov 02, 2021 | 14.66 | 14.69 | 14.12 | 14.61 | 71,926 | +0.06(+0.41%) |