Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.460 | 5.460 | 5.245 | 5.283 | 1,071,999 | -0.16(-2.92%) |
Oct 28, 2022 | 5.600 | 5.665 | 5.311 | 5.441 | 2,195,826 | -0.17(-3.00%) |
Oct 27, 2022 | 5.684 | 5.801 | 5.553 | 5.609 | 1,321,743 | -0.01(-0.17%) |
Oct 26, 2022 | 5.609 | 5.740 | 5.553 | 5.619 | 1,096,397 | -0.02(-0.33%) |
Oct 25, 2022 | 5.451 | 5.698 | 5.441 | 5.637 | 1,487,802 | +0.18(+3.25%) |
Oct 24, 2022 | 5.544 | 5.595 | 5.339 | 5.460 | 1,396,426 | -0.06(-1.02%) |
Oct 21, 2022 | 5.217 | 5.553 | 5.217 | 5.516 | 1,583,808 | +0.25(+4.79%) |
Oct 20, 2022 | 5.217 | 5.353 | 5.213 | 5.264 | 1,567,901 | +0.08(+1.62%) |
Oct 19, 2022 | 5.096 | 5.236 | 5.041 | 5.180 | 1,877,440 | +0.01(+0.18%) |
Oct 18, 2022 | 5.236 | 5.301 | 5.049 | 5.171 | 1,654,081 | +0.05(+0.91%) |
Oct 17, 2022 | 4.956 | 5.157 | 4.937 | 5.124 | 2,050,326 | +0.21(+4.17%) |
Oct 14, 2022 | 5.087 | 5.152 | 4.909 | 4.919 | 1,489,600 | -0.07(-1.31%) |
Oct 13, 2022 | 4.648 | 5.119 | 4.583 | 4.984 | 1,223,396 | +0.21(+4.30%) |
Oct 12, 2022 | 4.657 | 4.830 | 4.657 | 4.779 | 1,769,899 | +0.13(+2.81%) |
Oct 11, 2022 | 4.900 | 4.937 | 4.565 | 4.648 | 1,999,684 | -0.29(-5.86%) |
Oct 10, 2022 | 5.021 | 5.021 | 4.909 | 4.937 | 1,420,761 | -0.07(-1.31%) |
Oct 07, 2022 | 5.087 | 5.171 | 4.939 | 5.003 | 2,043,105 | -0.19(-3.60%) |
Oct 06, 2022 | 5.161 | 5.283 | 5.152 | 5.189 | 1,870,856 | +0.00(+0.00%) |
Oct 05, 2022 | 5.003 | 5.203 | 4.975 | 5.189 | 2,073,922 | +0.08(+1.65%) |
Oct 04, 2022 | 4.807 | 5.119 | 4.793 | 5.105 | 2,168,089 | +0.41(+8.75%) |
Oct 03, 2022 | 4.508 | 4.807 | 4.508 | 4.695 | 2,118,291 | +0.18(+3.93%) |
Sep 30, 2022 | 4.555 | 4.695 | 4.517 | 4.517 | 1,887,722 | -0.06(-1.22%) |
Sep 29, 2022 | 4.648 | 4.676 | 4.489 | 4.573 | 2,828,985 | -0.18(-3.73%) |
Sep 28, 2022 | 4.639 | 4.797 | 4.629 | 4.751 | 1,757,863 | +0.02(+0.39%) |
Sep 27, 2022 | 4.704 | 4.769 | 4.648 | 4.732 | 1,374,485 | +0.09(+2.01%) |
Sep 26, 2022 | 4.723 | 4.863 | 4.620 | 4.639 | 1,530,931 | -0.15(-3.12%) |
Sep 23, 2022 | 4.788 | 4.807 | 4.695 | 4.788 | 1,642,796 | -0.07(-1.54%) |
Sep 22, 2022 | 4.900 | 4.947 | 4.825 | 4.863 | 1,364,842 | -0.08(-1.70%) |
Sep 21, 2022 | 5.021 | 5.087 | 4.919 | 4.947 | 1,282,147 | -0.08(-1.67%) |
Sep 20, 2022 | 5.124 | 5.124 | 5.017 | 5.031 | 1,191,784 | -0.10(-2.00%) |
Sep 19, 2022 | 5.105 | 5.208 | 5.012 | 5.133 | 1,229,561 | -0.07(-1.26%) |
Sep 16, 2022 | 5.087 | 5.227 | 5.061 | 5.199 | 1,613,392 | +0.07(+1.27%) |
Sep 15, 2022 | 5.171 | 5.297 | 5.115 | 5.133 | 1,405,430 | -0.06(-1.08%) |
Sep 14, 2022 | 5.264 | 5.275 | 5.105 | 5.189 | 1,964,935 | -0.01(-0.18%) |
Sep 13, 2022 | 5.385 | 5.395 | 5.180 | 5.199 | 2,145,319 | -0.27(-4.95%) |
Sep 12, 2022 | 5.460 | 5.535 | 5.441 | 5.469 | 1,193,003 | +0.07(+1.38%) |
Sep 09, 2022 | 5.283 | 5.437 | 5.280 | 5.395 | 1,709,552 | +0.17(+3.21%) |
Sep 08, 2022 | 5.227 | 5.292 | 5.077 | 5.227 | 2,260,857 | -0.06(-1.06%) |
Sep 07, 2022 | 5.311 | 5.334 | 5.199 | 5.283 | 1,342,479 | -0.07(-1.39%) |
Sep 06, 2022 | 5.544 | 5.544 | 5.283 | 5.357 | 1,875,186 | -0.15(-2.71%) |
Sep 02, 2022 | 5.656 | 5.693 | 5.474 | 5.507 | 1,188,687 | -0.11(-1.99%) |
Sep 01, 2022 | 5.768 | 5.768 | 5.437 | 5.619 | 2,187,867 | -0.20(-3.37%) |
Aug 31, 2022 | 5.955 | 5.955 | 5.768 | 5.815 | 1,071,130 | -0.07(-1.27%) |
Aug 30, 2022 | 5.908 | 5.945 | 5.824 | 5.889 | 1,250,375 | +0.07(+1.12%) |
Aug 29, 2022 | 5.917 | 5.992 | 5.815 | 5.824 | 1,380,954 | -0.15(-2.50%) |
Aug 26, 2022 | 6.281 | 6.336 | 5.955 | 5.973 | 1,850,164 | -0.30(-4.76%) |
Aug 25, 2022 | 6.188 | 6.351 | 6.179 | 6.272 | 1,939,494 | +0.14(+2.28%) |
Aug 24, 2022 | 6.197 | 6.225 | 6.104 | 6.132 | 1,390,828 | -0.04(-0.61%) |
Aug 23, 2022 | 6.179 | 6.319 | 6.141 | 6.169 | 1,239,080 | +0.04(+0.61%) |
Aug 22, 2022 | 6.244 | 6.263 | 6.113 | 6.132 | 1,408,714 | -0.16(-2.52%) |
Aug 19, 2022 | 6.496 | 6.589 | 6.263 | 6.291 | 2,372,452 | -0.33(-4.94%) |
Aug 18, 2022 | 6.505 | 6.655 | 6.393 | 6.617 | 2,078,083 | +0.08(+1.29%) |
Aug 17, 2022 | 6.552 | 6.589 | 6.421 | 6.533 | 1,333,100 | -0.04(-0.57%) |
Aug 16, 2022 | 6.645 | 6.692 | 6.505 | 6.571 | 2,340,087 | -0.11(-1.68%) |
Aug 15, 2022 | 7.047 | 7.047 | 6.673 | 6.683 | 3,648,803 | -0.35(-4.91%) |
Aug 12, 2022 | 6.785 | 7.121 | 6.645 | 7.028 | 4,902,005 | +0.29(+4.29%) |
Aug 11, 2022 | 6.216 | 7.233 | 6.216 | 6.739 | 5,820,361 | +0.13(+1.98%) |
Aug 10, 2022 | 6.347 | 6.617 | 6.272 | 6.608 | 1,819,925 | +0.37(+5.99%) |
Aug 09, 2022 | 6.496 | 6.496 | 6.160 | 6.235 | 2,185,289 | -0.33(-4.98%) |
Aug 08, 2022 | 6.468 | 6.580 | 6.431 | 6.561 | 1,367,502 | +0.09(+1.44%) |
Aug 05, 2022 | 6.533 | 6.561 | 6.421 | 6.468 | 1,645,343 | -0.08(-1.28%) |
Aug 04, 2022 | 6.617 | 6.720 | 6.552 | 6.552 | 1,769,872 | -0.13(-1.96%) |
Aug 03, 2022 | 6.533 | 6.731 | 6.459 | 6.683 | 1,674,503 | +0.18(+2.73%) |
Aug 02, 2022 | 6.300 | 6.673 | 6.272 | 6.505 | 1,558,245 | +0.13(+2.05%) |
Aug 01, 2022 | 6.683 | 6.739 | 6.356 | 6.375 | 2,173,277 | -0.31(-4.61%) |
Jul 29, 2022 | 6.701 | 6.823 | 6.571 | 6.683 | 2,041,736 | -0.02(-0.28%) |
Jul 28, 2022 | 6.720 | 6.813 | 6.557 | 6.701 | 1,427,762 | -0.05(-0.69%) |
Jul 27, 2022 | 6.617 | 6.757 | 6.508 | 6.748 | 1,426,942 | +0.25(+3.88%) |
Jul 26, 2022 | 6.571 | 6.608 | 6.440 | 6.496 | 2,275,920 | -0.09(-1.42%) |
Jul 25, 2022 | 6.627 | 6.664 | 6.487 | 6.589 | 1,118,220 | +0.00(+0.00%) |
Jul 22, 2022 | 6.860 | 6.991 | 6.524 | 6.589 | 2,208,765 | -0.32(-4.59%) |
Jul 21, 2022 | 6.533 | 6.935 | 6.496 | 6.907 | 2,148,762 | +0.42(+6.47%) |
Jul 20, 2022 | 6.216 | 6.533 | 6.169 | 6.487 | 1,703,230 | +0.24(+3.89%) |
Jul 19, 2022 | 6.160 | 6.365 | 6.160 | 6.244 | 2,023,837 | +0.14(+2.29%) |
Jul 18, 2022 | 6.123 | 6.291 | 6.048 | 6.104 | 2,418,635 | +0.05(+0.77%) |
Jul 15, 2022 | 6.197 | 6.281 | 5.993 | 6.057 | 2,412,758 | -0.07(-1.22%) |
Jul 14, 2022 | 6.169 | 6.272 | 5.771 | 6.132 | 6,111,898 | -0.26(-4.09%) |
Jul 13, 2022 | 6.039 | 6.720 | 6.029 | 6.393 | 7,265,836 | +0.36(+6.04%) |
Jul 12, 2022 | 6.067 | 6.511 | 5.908 | 6.029 | 3,290,284 | +0.10(+1.73%) |
Jul 11, 2022 | 6.160 | 6.160 | 5.880 | 5.927 | 2,460,296 | -0.27(-4.37%) |
Jul 08, 2022 | 6.160 | 6.291 | 6.020 | 6.197 | 1,892,794 | -0.01(-0.15%) |
Jul 07, 2022 | 6.160 | 6.373 | 6.160 | 6.207 | 2,360,770 | +0.13(+2.15%) |
Jul 06, 2022 | 6.160 | 6.291 | 5.964 | 6.076 | 3,961,289 | -0.07(-1.21%) |
Jul 05, 2022 | 6.599 | 6.645 | 6.113 | 6.151 | 5,522,340 | -0.60(-8.85%) |
Jul 01, 2022 | 6.823 | 6.981 | 6.655 | 6.748 | 2,498,024 | -0.23(-3.34%) |
Jun 30, 2022 | 6.860 | 7.233 | 6.729 | 6.981 | 3,286,412 | -0.02(-0.27%) |
Jun 29, 2022 | 7.345 | 7.467 | 6.860 | 7.000 | 4,390,332 | -0.18(-2.47%) |
Jun 28, 2022 | 7.434 | 7.543 | 7.145 | 7.177 | 5,233,187 | -0.21(-2.83%) |
Jun 27, 2022 | 7.226 | 7.755 | 7.226 | 7.386 | 5,417,170 | +0.17(+2.34%) |
Jun 24, 2022 | 7.185 | 7.394 | 7.161 | 7.217 | 3,373,644 | +0.01(+0.11%) |
Jun 23, 2022 | 7.089 | 7.246 | 7.053 | 7.209 | 2,843,140 | +0.06(+0.79%) |
Jun 22, 2022 | 6.936 | 7.161 | 6.676 | 7.153 | 3,706,669 | -0.01(-0.11%) |
Jun 21, 2022 | 6.824 | 7.314 | 6.599 | 7.161 | 4,654,355 | +0.27(+3.96%) |
Jun 17, 2022 | 6.848 | 6.920 | 6.647 | 6.888 | 3,767,353 | +0.12(+1.78%) |
Jun 16, 2022 | 7.274 | 7.294 | 6.716 | 6.768 | 5,492,222 | -0.66(-8.86%) |
Jun 15, 2022 | 7.466 | 7.531 | 7.266 | 7.426 | 3,081,877 | -0.04(-0.54%) |
Jun 14, 2022 | 7.394 | 7.559 | 7.314 | 7.466 | 2,237,713 | +0.18(+2.54%) |
Jun 13, 2022 | 7.707 | 7.767 | 7.266 | 7.282 | 4,718,931 | -0.57(-7.26%) |
Jun 10, 2022 | 7.787 | 7.992 | 7.755 | 7.852 | 2,854,932 | -0.04(-0.51%) |
Jun 09, 2022 | 7.619 | 8.020 | 7.619 | 7.892 | 4,360,892 | +0.17(+2.18%) |
Jun 08, 2022 | 7.643 | 7.763 | 7.523 | 7.723 | 2,724,147 | +0.05(+0.63%) |
Jun 07, 2022 | 7.563 | 7.691 | 7.515 | 7.675 | 1,386,029 | +0.02(+0.21%) |
Jun 06, 2022 | 7.651 | 7.779 | 7.543 | 7.659 | 2,105,471 | +0.09(+1.17%) |
Jun 03, 2022 | 7.627 | 7.627 | 7.482 | 7.571 | 1,473,355 | -0.13(-1.67%) |
Jun 02, 2022 | 7.595 | 7.876 | 7.555 | 7.699 | 3,043,416 | +0.10(+1.27%) |
Jun 01, 2022 | 7.755 | 7.908 | 7.482 | 7.603 | 1,558,199 | -0.04(-0.53%) |
May 31, 2022 | 7.643 | 7.787 | 7.603 | 7.643 | 2,711,784 | +0.02(+0.21%) |
May 27, 2022 | 7.659 | 7.755 | 7.571 | 7.627 | 3,049,378 | +0.09(+1.17%) |
May 26, 2022 | 7.426 | 7.691 | 7.426 | 7.539 | 3,011,346 | +0.11(+1.51%) |
May 25, 2022 | 7.145 | 7.531 | 7.145 | 7.426 | 2,453,356 | +0.24(+3.35%) |
May 24, 2022 | 7.378 | 7.378 | 7.073 | 7.185 | 3,043,007 | -0.35(-4.69%) |
May 23, 2022 | 7.547 | 7.667 | 7.422 | 7.539 | 2,404,787 | +0.01(+0.11%) |
May 20, 2022 | 7.523 | 7.581 | 7.298 | 7.531 | 2,338,571 | +0.06(+0.75%) |
May 19, 2022 | 7.531 | 7.694 | 7.462 | 7.474 | 2,697,025 | -0.09(-1.17%) |
May 18, 2022 | 7.779 | 7.956 | 7.494 | 7.563 | 2,774,644 | -0.43(-5.42%) |
May 17, 2022 | 7.707 | 8.213 | 7.707 | 7.996 | 5,564,680 | +0.38(+4.95%) |
May 16, 2022 | 7.394 | 7.663 | 7.388 | 7.619 | 4,805,270 | +0.06(+0.85%) |
May 13, 2022 | 6.945 | 7.595 | 6.896 | 7.555 | 4,875,467 | +0.88(+13.24%) |
May 12, 2022 | 5.949 | 6.816 | 5.861 | 6.672 | 6,874,790 | +0.27(+4.27%) |
May 11, 2022 | 6.680 | 6.780 | 6.379 | 6.399 | 3,227,925 | -0.33(-4.89%) |
May 10, 2022 | 6.688 | 6.796 | 6.511 | 6.728 | 3,091,890 | +0.15(+2.32%) |
May 09, 2022 | 6.904 | 6.985 | 6.467 | 6.575 | 5,112,755 | -0.47(-6.72%) |
May 06, 2022 | 7.306 | 7.338 | 6.965 | 7.049 | 4,246,742 | -0.35(-4.67%) |
May 05, 2022 | 7.555 | 7.595 | 7.274 | 7.394 | 2,414,048 | -0.24(-3.15%) |
May 04, 2022 | 7.547 | 7.659 | 7.270 | 7.635 | 2,040,465 | +0.14(+1.93%) |
May 03, 2022 | 7.394 | 7.545 | 7.358 | 7.490 | 2,627,388 | +0.04(+0.54%) |
May 02, 2022 | 7.250 | 7.458 | 7.185 | 7.450 | 2,900,088 | +0.23(+3.23%) |
Apr 29, 2022 | 7.242 | 7.522 | 7.209 | 7.217 | 5,495,906 | -0.06(-0.88%) |
Apr 28, 2022 | 6.993 | 7.386 | 6.884 | 7.282 | 3,116,445 | +0.40(+5.83%) |
Apr 27, 2022 | 6.945 | 7.129 | 6.848 | 6.880 | 2,104,336 | -0.09(-1.27%) |
Apr 26, 2022 | 7.025 | 7.089 | 6.856 | 6.969 | 3,030,013 | -0.09(-1.25%) |
Apr 25, 2022 | 6.977 | 7.101 | 6.865 | 7.057 | 2,202,134 | +0.03(+0.46%) |
Apr 22, 2022 | 7.145 | 7.242 | 6.912 | 7.025 | 3,078,229 | -0.16(-2.23%) |
Apr 21, 2022 | 7.539 | 7.595 | 7.153 | 7.185 | 2,272,586 | -0.22(-3.03%) |
Apr 20, 2022 | 7.474 | 7.587 | 7.338 | 7.410 | 1,708,226 | +0.04(+0.54%) |
Apr 19, 2022 | 7.298 | 7.470 | 7.105 | 7.370 | 2,811,471 | +0.06(+0.77%) |
Apr 18, 2022 | 7.306 | 7.466 | 7.266 | 7.314 | 2,503,319 | -0.04(-0.55%) |
Apr 14, 2022 | 7.587 | 7.635 | 7.338 | 7.354 | 2,349,861 | -0.18(-2.45%) |
Apr 13, 2022 | 7.498 | 7.615 | 7.454 | 7.539 | 1,860,973 | +0.09(+1.19%) |
Apr 12, 2022 | 7.667 | 7.767 | 7.422 | 7.450 | 2,467,315 | -0.10(-1.28%) |
Apr 11, 2022 | 7.587 | 7.747 | 7.466 | 7.547 | 2,779,897 | -0.09(-1.16%) |
Apr 08, 2022 | 7.852 | 7.876 | 7.635 | 7.635 | 4,213,060 | -0.21(-2.66%) |
Apr 07, 2022 | 8.197 | 8.293 | 7.747 | 7.844 | 9,302,749 | -0.52(-6.24%) |
Apr 06, 2022 | 8.414 | 8.590 | 8.189 | 8.366 | 3,736,241 | -0.09(-1.04%) |
Apr 05, 2022 | 8.807 | 8.815 | 8.428 | 8.454 | 3,671,217 | -0.39(-4.45%) |
Apr 04, 2022 | 8.695 | 8.915 | 8.630 | 8.847 | 2,374,616 | +0.24(+2.80%) |
Apr 01, 2022 | 8.791 | 8.831 | 8.446 | 8.606 | 3,270,443 | -0.11(-1.29%) |
Mar 31, 2022 | 8.807 | 8.871 | 8.598 | 8.719 | 3,756,226 | -0.09(-1.00%) |
Mar 30, 2022 | 9.353 | 9.401 | 8.771 | 8.807 | 3,549,187 | -0.55(-5.84%) |
Mar 29, 2022 | 9.634 | 9.694 | 9.335 | 9.353 | 4,051,605 | -0.23(-2.43%) |
Mar 28, 2022 | 9.433 | 9.614 | 9.377 | 9.586 | 2,085,531 | +0.19(+2.05%) |
Mar 25, 2022 | 9.682 | 9.689 | 9.329 | 9.393 | 2,411,267 | -0.20(-2.09%) |
Mar 24, 2022 | 9.522 | 9.923 | 9.449 | 9.594 | 3,703,312 | +0.08(+0.84%) |
Mar 23, 2022 | 9.257 | 9.799 | 9.200 | 9.514 | 5,691,425 | +0.10(+1.11%) |
Mar 22, 2022 | 9.112 | 9.626 | 9.112 | 9.409 | 4,174,913 | +0.30(+3.26%) |
Mar 21, 2022 | 9.217 | 9.345 | 8.960 | 9.112 | 2,468,359 | -0.20(-2.16%) |
Mar 18, 2022 | 9.088 | 9.465 | 9.024 | 9.313 | 3,418,777 | +0.10(+1.05%) |
Mar 17, 2022 | 9.008 | 9.273 | 8.960 | 9.217 | 2,638,317 | +0.07(+0.79%) |
Mar 16, 2022 | 8.638 | 9.176 | 8.606 | 9.144 | 5,380,251 | +0.70(+8.27%) |
Mar 15, 2022 | 8.068 | 8.458 | 7.940 | 8.446 | 3,268,029 | +0.31(+3.75%) |
Mar 14, 2022 | 8.430 | 8.468 | 7.996 | 8.141 | 5,637,816 | -0.32(-3.80%) |
Mar 11, 2022 | 8.968 | 8.968 | 8.458 | 8.462 | 2,662,072 | -0.35(-4.01%) |
Mar 10, 2022 | 8.711 | 8.871 | 8.626 | 8.815 | 2,513,256 | -0.08(-0.90%) |
Mar 09, 2022 | 8.671 | 9.140 | 8.638 | 8.895 | 3,230,935 | +0.39(+4.63%) |
Mar 08, 2022 | 8.542 | 8.727 | 8.285 | 8.502 | 4,356,066 | -0.06(-0.75%) |
Mar 07, 2022 | 8.863 | 8.944 | 8.558 | 8.566 | 7,193,319 | -0.34(-3.79%) |
Mar 04, 2022 | 8.871 | 9.032 | 8.767 | 8.903 | 3,987,973 | -0.14(-1.60%) |
Mar 03, 2022 | 9.265 | 9.333 | 9.008 | 9.048 | 2,456,168 | -0.23(-2.51%) |
Mar 02, 2022 | 8.847 | 9.345 | 8.835 | 9.281 | 3,703,412 | +0.42(+4.71%) |
Mar 01, 2022 | 8.911 | 8.992 | 8.751 | 8.863 | 3,456,116 | -0.06(-0.63%) |
Feb 28, 2022 | 9.209 | 9.257 | 8.855 | 8.919 | 4,660,025 | -0.41(-4.39%) |
Feb 25, 2022 | 9.281 | 9.498 | 9.257 | 9.329 | 3,650,413 | +0.02(+0.26%) |
Feb 24, 2022 | 8.349 | 9.330 | 8.349 | 9.305 | 5,452,685 | +0.45(+5.08%) |
Feb 23, 2022 | 9.024 | 9.237 | 8.831 | 8.855 | 4,963,327 | +0.01(+0.09%) |
Feb 22, 2022 | 8.783 | 9.144 | 8.762 | 8.847 | 3,994,907 | -0.22(-2.48%) |
Feb 18, 2022 | 9.072 | 0 | +0.25(+2.82%) | |||
Feb 17, 2022 | 9.080 | 9.281 | 8.101 | 8.823 | 12,477,409 | -1.02(-10.36%) |
Feb 16, 2022 | 9.634 | 9.931 | 9.562 | 9.843 | 6,608,913 | +0.13(+1.32%) |
Feb 15, 2022 | 9.056 | 9.762 | 9.032 | 9.714 | 4,982,033 | +0.88(+10.00%) |
Feb 14, 2022 | 8.960 | 9.257 | 8.807 | 8.831 | 5,303,549 | -0.17(-1.87%) |
Feb 11, 2022 | 9.152 | 9.562 | 8.932 | 9.000 | 5,107,009 | -0.15(-1.67%) |
Feb 10, 2022 | 9.000 | 9.369 | 9.000 | 9.152 | 3,884,231 | -0.02(-0.26%) |
Feb 09, 2022 | 8.992 | 9.218 | 8.827 | 9.176 | 4,136,585 | +0.32(+3.63%) |
Feb 08, 2022 | 8.590 | 8.879 | 8.566 | 8.855 | 2,735,359 | +0.23(+2.70%) |
Feb 07, 2022 | 8.510 | 8.855 | 8.470 | 8.622 | 2,784,950 | +0.18(+2.09%) |
Feb 04, 2022 | 8.181 | 8.542 | 8.133 | 8.446 | 3,244,922 | +0.31(+3.85%) |
Feb 03, 2022 | 8.478 | 8.125 | 8.133 | 3,952,846 | -0.49(-5.68%) | |
Feb 02, 2022 | 8.815 | 8.823 | 8.426 | 8.622 | 2,960,242 | -0.04(-0.46%) |
Feb 01, 2022 | 8.775 | 8.895 | 8.630 | 8.663 | 3,304,018 | -0.06(-0.74%) |
Jan 31, 2022 | 8.390 | 8.727 | 3,271,300 | +0.35(+4.22%) | ||
Jan 28, 2022 | 8.357 | 8.430 | 8.052 | 8.374 | 4,654,780 | -0.02(-0.29%) |
Jan 27, 2022 | 8.606 | 8.606 | 8.101 | 8.398 | 5,267,468 | -0.05(-0.57%) |
Jan 26, 2022 | 8.534 | 8.911 | 8.349 | 8.446 | 4,966,122 | +0.10(+1.15%) |
Jan 25, 2022 | 8.606 | 8.655 | 8.163 | 8.349 | 4,454,925 | -0.42(-4.76%) |
Jan 24, 2022 | 8.574 | 8.787 | 8.052 | 8.767 | 6,003,704 | -0.05(-0.55%) |
Jan 21, 2022 | 8.928 | 9.104 | 8.638 | 8.815 | 6,660,419 | -0.31(-3.43%) |
Jan 20, 2022 | 9.409 | 9.650 | 9.089 | 9.128 | 5,070,980 | -0.13(-1.39%) |
Jan 19, 2022 | 10.12 | 10.33 | 9.209 | 9.257 | 8,762,139 | -0.87(-8.56%) |
Jan 18, 2022 | 10.32 | 10.61 | 10.12 | 10.12 | 3,968,118 | -0.27(-2.63%) |
Jan 14, 2022 | 10.40 | 0 | +0.22(+2.13%) | |||
Jan 13, 2022 | 10.44 | 10.61 | 10.04 | 10.18 | 3,538,696 | -0.22(-2.09%) |
Jan 12, 2022 | 10.44 | 10.48 | 10.06 | 10.40 | 3,651,955 | +0.10(+1.01%) |
Jan 11, 2022 | 10.66 | 10.85 | 10.16 | 10.29 | 6,146,766 | -0.15(-1.46%) |
Jan 10, 2022 | 10.08 | 10.44 | 10.02 | 10.44 | 5,963,437 | +0.27(+2.68%) |
Jan 07, 2022 | 9.634 | 10.21 | 9.634 | 10.17 | 7,005,512 | +0.54(+5.58%) |
Jan 06, 2022 | 9.634 | 9.915 | 9.361 | 9.634 | 5,753,941 | -0.02(-0.25%) |
Jan 05, 2022 | 10.04 | 10.25 | 9.538 | 9.658 | 8,094,222 | -0.30(-2.98%) |
Jan 04, 2022 | 10.52 | 10.64 | 9.851 | 9.955 | 11,618,739 | -0.51(-4.84%) |
Jan 03, 2022 | 13.03 | 13.07 | 10.44 | 10.46 | 18,112,402 | -2.38(-18.51%) |
Dec 31, 2021 | 12.24 | 13.25 | 12.18 | 12.84 | 10,684,853 | +0.65(+5.34%) |
Dec 30, 2021 | 11.83 | 12.44 | 11.44 | 12.19 | 9,566,047 | +0.55(+4.69%) |
Dec 29, 2021 | 11.12 | 11.97 | 11.01 | 11.64 | 5,921,074 | +0.52(+4.69%) |
Dec 28, 2021 | 11.40 | 11.80 | 11.00 | 11.12 | 7,636,985 | -0.17(-1.49%) |
Dec 27, 2021 | 10.13 | 11.30 | 10.08 | 11.29 | 7,011,354 | +1.28(+12.75%) |
Dec 23, 2021 | 10.10 | 10.34 | 9.931 | 10.01 | 3,452,301 | -0.05(-0.48%) |
Dec 22, 2021 | 9.554 | 10.10 | 9.465 | 10.06 | 4,773,507 | +0.49(+5.12%) |
Dec 21, 2021 | 9.522 | 9.622 | 9.337 | 9.570 | 2,496,355 | +0.29(+3.11%) |
Dec 20, 2021 | 9.457 | 9.779 | 9.104 | 9.281 | 4,752,062 | -0.32(-3.34%) |
Dec 17, 2021 | 9.032 | 9.795 | 8.944 | 9.602 | 6,749,698 | +0.48(+5.28%) |
Dec 16, 2021 | 9.377 | 9.409 | 8.919 | 9.120 | 3,892,334 | -0.14(-1.56%) |
Dec 15, 2021 | 9.176 | 9.313 | 8.671 | 9.265 | 4,244,093 | +0.10(+1.14%) |
Dec 14, 2021 | 9.067 | 9.200 | 8.903 | 9.160 | 2,999,818 | -0.09(-0.96%) |
Dec 13, 2021 | 9.337 | 9.770 | 9.000 | 9.249 | 5,202,918 | -0.03(-0.28%) |
Dec 10, 2021 | 8.992 | 9.313 | 8.968 | 9.275 | 4,438,295 | +0.40(+4.45%) |
Dec 09, 2021 | 9.088 | 9.192 | 8.663 | 8.879 | 3,906,894 | -0.38(-4.08%) |
Dec 08, 2021 | 9.032 | 9.506 | 9.028 | 9.257 | 5,282,785 | +0.31(+3.42%) |
Dec 07, 2021 | 8.382 | 9.064 | 8.366 | 8.951 | 5,280,057 | +0.79(+9.63%) |
Dec 06, 2021 | 8.390 | 8.422 | 8.028 | 8.165 | 2,563,476 | -0.21(-2.49%) |
Dec 03, 2021 | 8.414 | 8.502 | 7.972 | 8.374 | 5,460,050 | +0.13(+1.56%) |
Dec 02, 2021 | 8.004 | 8.245 | 7.964 | 8.245 | 3,242,822 | +0.21(+2.60%) |
Dec 01, 2021 | 8.117 | 8.357 | 7.948 | 8.036 | 4,208,918 | +0.05(+0.60%) |
Nov 30, 2021 | 8.028 | 8.205 | 7.614 | 7.988 | 5,344,115 | -0.04(-0.50%) |
Nov 29, 2021 | 8.028 | 8.221 | 7.932 | 8.028 | 2,219,773 | +0.06(+0.81%) |
Nov 26, 2021 | 7.884 | 7.996 | 7.747 | 7.964 | 2,483,935 | -0.14(-1.78%) |
Nov 24, 2021 | 8.028 | 8.277 | 7.988 | 8.109 | 2,013,865 | +0.08(+1.00%) |
Nov 23, 2021 | 8.012 | 8.044 | 7.675 | 8.028 | 4,534,552 | +0.03(+0.40%) |
Nov 22, 2021 | 8.004 | 8.309 | 7.872 | 7.996 | 3,393,027 | -0.03(-0.40%) |
Nov 19, 2021 | 7.996 | 8.213 | 7.948 | 8.028 | 2,065,503 | -0.02(-0.30%) |
Nov 18, 2021 | 8.109 | 8.068 | 8.008 | 8.052 | 3,338,684 | -0.01(-0.10%) |
Nov 17, 2021 | 8.173 | 8.398 | 8.044 | 8.060 | 2,546,933 | -0.10(-1.28%) |
Nov 16, 2021 | 8.165 | 8.217 | 7.995 | 8.165 | 2,260,844 | -0.03(-0.39%) |
Nov 15, 2021 | 8.414 | 8.502 | 8.060 | 8.197 | 3,829,175 | -0.14(-1.73%) |
Nov 12, 2021 | 8.237 | 8.615 | 8.237 | 8.341 | 3,157,486 | +0.12(+1.46%) |
Nov 11, 2021 | 7.996 | 8.374 | 7.972 | 8.221 | 3,148,339 | +0.34(+4.31%) |
Nov 10, 2021 | 8.060 | 7.881 | 6,038,848 | -0.25(-3.09%) | ||
Nov 09, 2021 | 8.831 | 8.895 | 8.133 | 8.133 | 8,000,180 | -0.66(-7.49%) |
Nov 08, 2021 | 9.465 | 9.554 | 8.727 | 8.791 | 8,227,196 | -0.40(-4.37%) |
Nov 05, 2021 | 8.679 | 9.753 | 8.679 | 9.192 | 9,209,734 | +0.59(+6.81%) |
Nov 04, 2021 | 9.120 | 9.144 | 8.414 | 8.606 | 6,566,112 | -0.13(-1.47%) |
Nov 03, 2021 | 8.614 | 8.847 | 8.277 | 8.735 | 4,224,805 | +0.09(+1.02%) |
Nov 02, 2021 | 8.919 | 9.141 | 8.454 | 8.647 | 5,241,884 | -0.23(-2.62%) |