Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.160 | 5.720 | 5.160 | 5.290 | 137,245 | +0.09(+1.73%) |
Oct 28, 2022 | 4.900 | 5.360 | 4.890 | 5.200 | 171,177 | +0.25(+5.05%) |
Oct 27, 2022 | 4.960 | 5.360 | 4.890 | 4.950 | 172,160 | +0.00(+0.00%) |
Oct 26, 2022 | 4.720 | 5.130 | 4.470 | 4.950 | 762,220 | +0.20(+4.21%) |
Oct 25, 2022 | 4.630 | 4.914 | 4.630 | 4.750 | 234,257 | +0.15(+3.26%) |
Oct 24, 2022 | 4.540 | 4.780 | 4.500 | 4.600 | 128,948 | +0.09(+2.00%) |
Oct 21, 2022 | 4.500 | 4.600 | 4.410 | 4.510 | 133,692 | +0.03(+0.67%) |
Oct 20, 2022 | 4.430 | 4.535 | 4.250 | 4.480 | 178,936 | +0.07(+1.59%) |
Oct 19, 2022 | 4.470 | 4.620 | 4.380 | 4.410 | 87,173 | -0.12(-2.65%) |
Oct 18, 2022 | 4.570 | 4.820 | 4.500 | 4.530 | 159,397 | +0.01(+0.22%) |
Oct 17, 2022 | 4.490 | 4.675 | 4.335 | 4.520 | 239,960 | +0.05(+1.12%) |
Oct 14, 2022 | 4.880 | 4.990 | 4.450 | 4.470 | 228,151 | -0.42(-8.59%) |
Oct 13, 2022 | 4.750 | 5.040 | 4.640 | 4.890 | 247,700 | -0.04(-0.81%) |
Oct 12, 2022 | 4.900 | 5.040 | 4.765 | 4.930 | 93,010 | -0.02(-0.40%) |
Oct 11, 2022 | 5.270 | 5.380 | 4.900 | 4.950 | 192,838 | -0.37(-6.95%) |
Oct 10, 2022 | 5.770 | 5.780 | 5.310 | 5.320 | 119,775 | -0.41(-7.16%) |
Oct 07, 2022 | 6.250 | 6.310 | 5.540 | 5.730 | 196,408 | -0.54(-8.61%) |
Oct 06, 2022 | 6.590 | 6.590 | 6.250 | 6.270 | 197,401 | -0.30(-4.57%) |
Oct 05, 2022 | 6.540 | 6.670 | 6.245 | 6.570 | 229,466 | -0.16(-2.38%) |
Oct 04, 2022 | 6.760 | 7.025 | 6.620 | 6.730 | 209,028 | +0.05(+0.75%) |
Oct 03, 2022 | 6.710 | 6.780 | 6.540 | 6.680 | 69,626 | +0.06(+0.91%) |
Sep 30, 2022 | 6.750 | 6.860 | 6.530 | 6.620 | 87,646 | -0.16(-2.36%) |
Sep 29, 2022 | 7.300 | 7.300 | 6.720 | 6.780 | 89,386 | -0.55(-7.50%) |
Sep 28, 2022 | 6.850 | 7.410 | 6.820 | 7.330 | 71,869 | +0.49(+7.16%) |
Sep 27, 2022 | 7.520 | 7.720 | 6.665 | 6.840 | 189,668 | -0.54(-7.32%) |
Sep 26, 2022 | 7.540 | 7.898 | 7.370 | 7.380 | 84,073 | -0.25(-3.28%) |
Sep 23, 2022 | 7.870 | 7.990 | 7.580 | 7.630 | 116,782 | -0.42(-5.22%) |
Sep 22, 2022 | 8.200 | 8.270 | 7.980 | 8.050 | 106,107 | -0.22(-2.66%) |
Sep 21, 2022 | 8.160 | 8.490 | 8.100 | 8.270 | 98,302 | +0.18(+2.22%) |
Sep 20, 2022 | 8.000 | 8.130 | 7.960 | 8.090 | 53,663 | +0.08(+1.00%) |
Sep 19, 2022 | 7.940 | 8.180 | 7.900 | 8.010 | 72,678 | -0.01(-0.12%) |
Sep 16, 2022 | 7.980 | 8.110 | 7.910 | 8.020 | 161,573 | -0.06(-0.74%) |
Sep 15, 2022 | 8.170 | 8.570 | 7.990 | 8.080 | 112,170 | -0.15(-1.82%) |
Sep 14, 2022 | 8.040 | 8.250 | 7.920 | 8.230 | 112,660 | +0.11(+1.35%) |
Sep 13, 2022 | 8.400 | 8.420 | 8.105 | 8.120 | 110,835 | -0.49(-5.69%) |
Sep 12, 2022 | 8.720 | 8.800 | 7.660 | 8.610 | 636,204 | -0.01(-0.12%) |
Sep 09, 2022 | 8.470 | 8.840 | 8.240 | 8.620 | 234,633 | +0.13(+1.53%) |
Sep 08, 2022 | 8.580 | 8.670 | 8.301 | 8.490 | 96,654 | -0.29(-3.30%) |
Sep 07, 2022 | 7.694 | 8.918 | 7.694 | 8.780 | 195,602 | +0.96(+12.25%) |
Sep 06, 2022 | 7.259 | 7.842 | 7.111 | 7.822 | 200,599 | +0.66(+9.24%) |
Sep 02, 2022 | 7.052 | 7.397 | 6.854 | 7.160 | 377,943 | +0.11(+1.54%) |
Sep 01, 2022 | 7.141 | 7.160 | 6.864 | 7.052 | 340,969 | +0.04(+0.56%) |
Aug 31, 2022 | 7.091 | 7.349 | 6.933 | 7.012 | 420,161 | -0.84(-10.69%) |
Aug 30, 2022 | 7.950 | 8.069 | 7.674 | 7.852 | 215,797 | -0.13(-1.61%) |
Aug 29, 2022 | 8.010 | 8.355 | 7.950 | 7.980 | 109,671 | +0.03(+0.37%) |
Aug 26, 2022 | 8.573 | 8.573 | 7.950 | 7.950 | 58,949 | -0.53(-6.29%) |
Aug 25, 2022 | 8.326 | 8.523 | 8.074 | 8.484 | 92,640 | +0.31(+3.74%) |
Aug 24, 2022 | 8.148 | 8.474 | 8.010 | 8.178 | 106,034 | +0.05(+0.61%) |
Aug 23, 2022 | 8.296 | 8.528 | 8.099 | 8.128 | 79,914 | -0.18(-2.14%) |
Aug 22, 2022 | 9.145 | 9.229 | 8.187 | 8.306 | 159,385 | -0.86(-9.37%) |
Aug 19, 2022 | 10.02 | 10.26 | 8.899 | 9.165 | 166,751 | -1.06(-10.34%) |
Aug 18, 2022 | 10.65 | 10.68 | 10.07 | 10.22 | 85,581 | -0.54(-5.05%) |
Aug 17, 2022 | 10.71 | 10.99 | 10.57 | 10.77 | 74,274 | -0.10(-0.91%) |
Aug 16, 2022 | 10.18 | 11.41 | 10.18 | 10.86 | 266,096 | +0.68(+6.69%) |
Aug 15, 2022 | 9.985 | 10.25 | 9.960 | 10.18 | 58,719 | +0.06(+0.58%) |
Aug 12, 2022 | 10.11 | 10.23 | 9.718 | 10.12 | 67,290 | +0.08(+0.79%) |
Aug 11, 2022 | 9.886 | 10.08 | 9.817 | 10.04 | 36,124 | +0.18(+1.80%) |
Aug 10, 2022 | 9.698 | 10.62 | 9.541 | 9.866 | 196,714 | +0.47(+5.05%) |
Aug 09, 2022 | 10.37 | 10.37 | 9.299 | 9.392 | 152,300 | -0.95(-9.17%) |
Aug 08, 2022 | 10.78 | 11.03 | 10.19 | 10.34 | 162,454 | -0.43(-4.03%) |
Aug 05, 2022 | 10.54 | 11.06 | 10.51 | 10.78 | 223,597 | +0.19(+1.77%) |
Aug 04, 2022 | 10.67 | 10.67 | 10.52 | 10.59 | 67,683 | -0.04(-0.37%) |
Aug 03, 2022 | 10.19 | 10.69 | 10.19 | 10.63 | 135,402 | +0.38(+3.66%) |
Aug 02, 2022 | 9.659 | 10.34 | 9.580 | 10.25 | 307,798 | +0.47(+4.85%) |
Aug 01, 2022 | 8.928 | 9.807 | 8.741 | 9.777 | 206,859 | +0.85(+9.51%) |
Jul 29, 2022 | 8.869 | 8.982 | 8.741 | 8.928 | 58,599 | +0.12(+1.35%) |
Jul 28, 2022 | 8.444 | 8.829 | 8.444 | 8.810 | 105,945 | +0.30(+3.48%) |
Jul 27, 2022 | 8.424 | 8.622 | 8.405 | 8.513 | 123,199 | +0.05(+0.58%) |
Jul 26, 2022 | 8.266 | 8.474 | 8.010 | 8.464 | 90,593 | +0.06(+0.71%) |
Jul 25, 2022 | 8.247 | 8.434 | 8.207 | 8.405 | 58,143 | +0.22(+2.65%) |
Jul 22, 2022 | 8.474 | 8.582 | 8.187 | 8.187 | 65,794 | -0.26(-3.04%) |
Jul 21, 2022 | 8.148 | 8.484 | 7.941 | 8.444 | 68,191 | +0.27(+3.26%) |
Jul 20, 2022 | 7.822 | 8.296 | 7.822 | 8.178 | 147,393 | +0.30(+3.76%) |
Jul 19, 2022 | 7.941 | 8.133 | 7.842 | 7.881 | 148,484 | -0.08(-0.99%) |
Jul 18, 2022 | 8.099 | 8.326 | 7.931 | 7.960 | 88,050 | -0.02(-0.25%) |
Jul 15, 2022 | 8.148 | 8.153 | 7.970 | 7.980 | 77,767 | +0.00(+0.00%) |
Jul 14, 2022 | 8.020 | 8.207 | 7.802 | 7.980 | 104,852 | -0.11(-1.34%) |
Jul 13, 2022 | 8.296 | 8.326 | 8.023 | 8.089 | 148,125 | -0.33(-3.87%) |
Jul 12, 2022 | 7.536 | 8.499 | 7.536 | 8.415 | 206,828 | +0.77(+10.08%) |
Jul 11, 2022 | 7.960 | 7.995 | 7.585 | 7.644 | 136,210 | -0.37(-4.56%) |
Jul 08, 2022 | 7.387 | 8.187 | 7.327 | 8.010 | 234,653 | +0.52(+6.99%) |
Jul 07, 2022 | 7.210 | 7.575 | 7.210 | 7.486 | 100,382 | +0.30(+4.12%) |
Jul 06, 2022 | 7.496 | 7.496 | 7.062 | 7.190 | 121,253 | -0.30(-3.96%) |
Jul 05, 2022 | 7.516 | 7.545 | 7.170 | 7.486 | 358,883 | -0.15(-1.94%) |
Jul 01, 2022 | 7.516 | 7.871 | 7.368 | 7.634 | 177,572 | -0.02(-0.26%) |
Jun 30, 2022 | 7.526 | 7.832 | 7.397 | 7.654 | 472,216 | +0.01(+0.13%) |
Jun 29, 2022 | 7.417 | 7.763 | 7.229 | 7.644 | 250,230 | -0.40(-5.03%) |
Jun 28, 2022 | 7.941 | 8.237 | 7.896 | 8.049 | 131,667 | +0.15(+1.88%) |
Jun 27, 2022 | 8.415 | 8.532 | 7.822 | 7.901 | 141,251 | -0.58(-6.87%) |
Jun 24, 2022 | 8.622 | 8.770 | 8.276 | 8.484 | 404,534 | +0.00(+0.00%) |
Jun 23, 2022 | 8.049 | 8.652 | 7.911 | 8.484 | 216,422 | +0.58(+7.38%) |
Jun 22, 2022 | 7.871 | 8.227 | 7.782 | 7.901 | 189,333 | -0.11(-1.36%) |
Jun 21, 2022 | 8.661 | 8.879 | 8.000 | 8.010 | 242,832 | -0.58(-6.78%) |
Jun 17, 2022 | 8.770 | 9.076 | 8.582 | 8.592 | 305,418 | -0.25(-2.79%) |
Jun 16, 2022 | 8.513 | 8.978 | 8.503 | 8.839 | 502,099 | +0.05(+0.56%) |
Jun 15, 2022 | 8.049 | 8.879 | 8.049 | 8.790 | 537,743 | +0.64(+7.88%) |
Jun 14, 2022 | 7.496 | 8.178 | 7.432 | 8.148 | 382,995 | +0.57(+7.56%) |
Jun 13, 2022 | 8.168 | 8.316 | 7.536 | 7.575 | 312,195 | -0.87(-10.29%) |
Jun 10, 2022 | 8.286 | 8.523 | 8.079 | 8.444 | 791,249 | -0.02(-0.23%) |
Jun 09, 2022 | 7.664 | 8.686 | 7.586 | 8.464 | 696,679 | +0.73(+9.45%) |
Jun 08, 2022 | 7.383 | 7.753 | 7.266 | 7.733 | 339,321 | +0.27(+3.66%) |
Jun 07, 2022 | 6.282 | 7.499 | 6.282 | 7.460 | 714,337 | +1.07(+16.77%) |
Jun 06, 2022 | 6.155 | 6.472 | 6.097 | 6.389 | 555,855 | +0.19(+3.14%) |
Jun 03, 2022 | 6.350 | 6.642 | 6.068 | 6.194 | 1,672,913 | -1.50(-19.49%) |
Jun 02, 2022 | 7.451 | 8.006 | 7.429 | 7.694 | 537,934 | +0.28(+3.81%) |
Jun 01, 2022 | 7.928 | 7.938 | 7.110 | 7.412 | 499,457 | -0.47(-5.93%) |
May 31, 2022 | 8.142 | 8.269 | 7.840 | 7.879 | 248,655 | -0.21(-2.65%) |
May 27, 2022 | 7.753 | 8.162 | 7.558 | 8.093 | 377,578 | +0.30(+3.88%) |
May 26, 2022 | 7.490 | 7.918 | 7.490 | 7.792 | 326,376 | +0.41(+5.54%) |
May 25, 2022 | 6.954 | 7.533 | 6.939 | 7.383 | 496,637 | +0.43(+6.16%) |
May 24, 2022 | 7.392 | 7.392 | 6.818 | 6.954 | 247,803 | -0.52(-6.91%) |
May 23, 2022 | 7.733 | 7.733 | 7.412 | 7.470 | 159,208 | -0.17(-2.17%) |
May 20, 2022 | 7.675 | 7.860 | 7.199 | 7.636 | 482,018 | -0.03(-0.38%) |
May 19, 2022 | 7.431 | 7.719 | 7.309 | 7.665 | 418,298 | +0.17(+2.21%) |
May 18, 2022 | 8.541 | 8.541 | 7.363 | 7.499 | 729,707 | -1.14(-13.19%) |
May 17, 2022 | 8.678 | 8.834 | 8.473 | 8.639 | 324,423 | +0.16(+1.84%) |
May 16, 2022 | 8.756 | 8.756 | 8.196 | 8.483 | 395,377 | -0.28(-3.17%) |
May 13, 2022 | 8.541 | 9.136 | 8.541 | 8.761 | 169,662 | +0.34(+3.99%) |
May 12, 2022 | 8.863 | 9.243 | 8.201 | 8.425 | 591,599 | -0.50(-5.57%) |
May 11, 2022 | 9.545 | 9.915 | 8.897 | 8.921 | 301,181 | -0.59(-6.24%) |
May 10, 2022 | 9.837 | 10.16 | 8.795 | 9.515 | 305,833 | -0.22(-2.30%) |
May 09, 2022 | 9.886 | 10.22 | 9.720 | 9.739 | 168,599 | -0.35(-3.48%) |
May 06, 2022 | 10.23 | 10.34 | 9.827 | 10.09 | 124,913 | -0.28(-2.72%) |
May 05, 2022 | 10.73 | 10.73 | 10.14 | 10.37 | 58,405 | -0.43(-3.97%) |
May 04, 2022 | 10.48 | 11.10 | 10.07 | 10.80 | 143,226 | +0.32(+3.07%) |
May 03, 2022 | 10.33 | 10.62 | 10.14 | 10.48 | 79,187 | +0.11(+1.03%) |
May 02, 2022 | 10.20 | 10.38 | 9.993 | 10.37 | 104,636 | +0.20(+2.01%) |
Apr 29, 2022 | 10.28 | 10.38 | 10.03 | 10.17 | 91,404 | -0.23(-2.25%) |
Apr 28, 2022 | 10.41 | 10.56 | 9.886 | 10.40 | 111,868 | +0.18(+1.71%) |
Apr 27, 2022 | 10.33 | 10.53 | 10.10 | 10.23 | 127,165 | -0.04(-0.38%) |
Apr 26, 2022 | 10.35 | 10.55 | 10.10 | 10.27 | 105,156 | -0.29(-2.77%) |
Apr 25, 2022 | 10.02 | 10.59 | 9.525 | 10.56 | 216,225 | +0.66(+6.69%) |
Apr 22, 2022 | 10.26 | 10.38 | 9.808 | 9.895 | 247,354 | -0.38(-3.70%) |
Apr 21, 2022 | 10.45 | 10.45 | 10.13 | 10.28 | 96,304 | -0.03(-0.28%) |
Apr 20, 2022 | 10.29 | 10.49 | 10.20 | 10.30 | 111,317 | -0.03(-0.28%) |
Apr 19, 2022 | 9.954 | 10.57 | 9.954 | 10.33 | 134,224 | +0.29(+2.91%) |
Apr 18, 2022 | 10.25 | 10.45 | 9.905 | 10.04 | 119,869 | -0.21(-2.09%) |
Apr 14, 2022 | 10.04 | 10.35 | 10.02 | 10.26 | 217,763 | +0.23(+2.33%) |
Apr 13, 2022 | 10.01 | 10.15 | 9.859 | 10.02 | 233,942 | +0.02(+0.19%) |
Apr 12, 2022 | 10.42 | 10.50 | 9.856 | 10.00 | 258,173 | -0.32(-3.11%) |
Apr 11, 2022 | 10.08 | 10.57 | 10.08 | 10.32 | 182,170 | +0.29(+2.91%) |
Apr 08, 2022 | 10.13 | 10.36 | 9.978 | 10.03 | 519,050 | -0.10(-0.96%) |
Apr 07, 2022 | 10.69 | 10.87 | 10.11 | 10.13 | 198,950 | -0.54(-5.02%) |
Apr 06, 2022 | 10.77 | 10.97 | 10.59 | 10.66 | 326,071 | -0.32(-2.93%) |
Apr 05, 2022 | 10.99 | 11.19 | 10.79 | 10.99 | 161,225 | +0.05(+0.45%) |
Apr 04, 2022 | 10.85 | 11.09 | 10.71 | 10.94 | 213,826 | +0.12(+1.08%) |
Apr 01, 2022 | 11.15 | 11.15 | 10.56 | 10.82 | 293,851 | -0.29(-2.63%) |
Mar 31, 2022 | 11.40 | 11.51 | 11.06 | 11.11 | 332,648 | -0.37(-3.22%) |
Mar 30, 2022 | 12.07 | 12.19 | 11.43 | 11.48 | 287,005 | -0.62(-5.15%) |
Mar 29, 2022 | 11.76 | 12.27 | 11.76 | 12.11 | 427,385 | +0.40(+3.41%) |
Mar 28, 2022 | 12.47 | 12.47 | 11.66 | 11.71 | 471,259 | -0.75(-6.02%) |
Mar 25, 2022 | 12.89 | 12.89 | 12.32 | 12.46 | 347,291 | -0.21(-1.69%) |
Mar 24, 2022 | 12.15 | 12.89 | 12.10 | 12.67 | 196,806 | +0.52(+4.25%) |
Mar 23, 2022 | 11.63 | 12.49 | 11.44 | 12.15 | 252,649 | +0.50(+4.31%) |
Mar 22, 2022 | 11.92 | 12.05 | 11.47 | 11.65 | 398,968 | -0.03(-0.25%) |
Mar 21, 2022 | 11.28 | 11.68 | 11.11 | 11.68 | 522,734 | -0.08(-0.66%) |
Mar 18, 2022 | 11.50 | 12.75 | 11.14 | 11.76 | 1,347,529 | -0.77(-6.16%) |
Mar 17, 2022 | 12.75 | 12.91 | 11.93 | 12.53 | 595,915 | -0.41(-3.13%) |
Mar 16, 2022 | 12.39 | 13.08 | 11.75 | 12.94 | 532,750 | +0.54(+4.36%) |
Mar 15, 2022 | 11.78 | 12.43 | 11.72 | 12.40 | 336,331 | +0.73(+6.29%) |
Mar 14, 2022 | 12.33 | 12.55 | 11.65 | 11.66 | 542,863 | -0.90(-7.15%) |
Mar 11, 2022 | 12.11 | 12.62 | 12.01 | 12.56 | 330,046 | +0.57(+4.75%) |
Mar 10, 2022 | 11.18 | 12.02 | 11.15 | 11.99 | 269,851 | +0.64(+5.61%) |
Mar 09, 2022 | 11.06 | 11.47 | 10.90 | 11.35 | 275,253 | +0.23(+2.08%) |
Mar 08, 2022 | 10.20 | 11.46 | 10.20 | 11.12 | 717,967 | +0.81(+7.87%) |
Mar 07, 2022 | 10.47 | 10.91 | 10.17 | 10.31 | 270,948 | -0.18(-1.75%) |
Mar 04, 2022 | 10.52 | 10.78 | 10.27 | 10.49 | 218,697 | -0.09(-0.82%) |
Mar 03, 2022 | 10.41 | 10.59 | 10.07 | 10.58 | 220,583 | +0.29(+2.81%) |
Mar 02, 2022 | 10.44 | 10.57 | 10.26 | 10.29 | 314,954 | -0.05(-0.47%) |
Mar 01, 2022 | 11.00 | 11.00 | 10.31 | 10.34 | 282,182 | -0.65(-5.89%) |
Feb 28, 2022 | 10.81 | 11.00 | 10.44 | 10.99 | 366,780 | +0.15(+1.43%) |
Feb 25, 2022 | 10.42 | 10.89 | 10.31 | 10.83 | 326,893 | +0.51(+4.96%) |
Feb 24, 2022 | 9.664 | 10.36 | 9.616 | 10.32 | 408,159 | +0.40(+3.99%) |
Feb 23, 2022 | 10.38 | 10.54 | 9.876 | 9.925 | 304,651 | -0.28(-2.74%) |
Feb 22, 2022 | 11.02 | 11.20 | 10.12 | 10.20 | 559,753 | -0.95(-8.49%) |
Feb 18, 2022 | 11.15 | 0 | -0.39(-3.35%) | |||
Feb 17, 2022 | 11.62 | 11.81 | 11.39 | 11.54 | 127,936 | -0.24(-2.05%) |
Feb 16, 2022 | 11.99 | 12.06 | 11.61 | 11.78 | 305,902 | -0.21(-1.77%) |
Feb 15, 2022 | 11.08 | 12.04 | 11.08 | 11.99 | 206,721 | +0.95(+8.57%) |
Feb 14, 2022 | 12.00 | 12.20 | 11.02 | 11.04 | 294,839 | -1.01(-8.41%) |
Feb 11, 2022 | 12.14 | 12.55 | 11.93 | 12.06 | 321,467 | -0.13(-1.03%) |
Feb 10, 2022 | 11.87 | 12.48 | 11.87 | 12.18 | 359,268 | +0.14(+1.12%) |
Feb 09, 2022 | 11.92 | 12.08 | 11.49 | 12.05 | 453,854 | +0.17(+1.46%) |
Feb 08, 2022 | 11.35 | 11.93 | 10.96 | 11.87 | 237,629 | +0.56(+4.95%) |
Feb 07, 2022 | 11.09 | 11.48 | 10.94 | 11.31 | 406,621 | +0.28(+2.54%) |
Feb 04, 2022 | 10.72 | 11.06 | 10.55 | 11.03 | 448,870 | +0.30(+2.79%) |
Feb 03, 2022 | 10.37 | 10.93 | 10.74 | 320,485 | +0.19(+1.83%) | |
Feb 02, 2022 | 10.93 | 10.98 | 10.45 | 10.54 | 326,064 | -0.35(-3.19%) |
Feb 01, 2022 | 10.34 | 11.00 | 10.24 | 10.89 | 520,176 | +0.57(+5.52%) |
Jan 31, 2022 | 9.654 | 10.32 | 466,212 | +0.63(+6.47%) | ||
Jan 28, 2022 | 9.587 | 9.905 | 9.432 | 9.693 | 175,748 | +0.05(+0.50%) |
Jan 27, 2022 | 9.876 | 9.954 | 9.577 | 9.645 | 155,575 | -0.18(-1.87%) |
Jan 26, 2022 | 10.04 | 10.26 | 9.780 | 9.828 | 421,026 | -0.10(-0.97%) |
Jan 25, 2022 | 9.461 | 9.983 | 9.336 | 9.925 | 405,374 | +0.39(+4.05%) |
Jan 24, 2022 | 8.737 | 9.587 | 8.641 | 9.538 | 485,697 | +0.81(+9.29%) |
Jan 21, 2022 | 8.882 | 8.998 | 8.606 | 8.728 | 356,051 | -0.27(-3.00%) |
Jan 20, 2022 | 9.645 | 9.770 | 8.950 | 8.998 | 366,576 | -0.61(-6.33%) |
Jan 19, 2022 | 9.587 | 9.751 | 9.490 | 9.606 | 271,149 | +0.01(+0.10%) |
Jan 18, 2022 | 9.983 | 10.20 | 9.481 | 9.596 | 426,831 | -0.47(-4.70%) |
Jan 14, 2022 | 10.07 | 0 | -0.26(-2.52%) | |||
Jan 13, 2022 | 9.577 | 10.40 | 9.529 | 10.33 | 646,250 | +0.85(+8.96%) |
Jan 12, 2022 | 9.587 | 9.741 | 9.461 | 9.481 | 238,575 | -0.10(-1.01%) |
Jan 11, 2022 | 9.645 | 9.751 | 9.423 | 9.577 | 225,693 | -0.06(-0.60%) |
Jan 10, 2022 | 10.14 | 10.19 | 9.442 | 9.635 | 495,301 | -0.60(-5.85%) |
Jan 07, 2022 | 10.27 | 10.30 | 10.08 | 10.23 | 341,435 | +0.03(+0.28%) |
Jan 06, 2022 | 9.954 | 10.26 | 9.925 | 10.20 | 337,319 | +0.31(+3.12%) |
Jan 05, 2022 | 10.11 | 10.23 | 9.809 | 9.896 | 552,547 | -0.23(-2.29%) |
Jan 04, 2022 | 10.00 | 10.27 | 9.905 | 10.13 | 216,962 | +0.15(+1.55%) |
Jan 03, 2022 | 10.16 | 10.38 | 9.915 | 9.973 | 213,303 | -0.05(-0.48%) |
Dec 31, 2021 | 10.23 | 10.39 | 9.983 | 10.02 | 169,675 | -0.25(-2.44%) |
Dec 30, 2021 | 9.983 | 10.47 | 9.983 | 10.27 | 270,050 | +0.25(+2.50%) |
Dec 29, 2021 | 9.896 | 10.07 | 9.847 | 10.02 | 176,188 | +0.10(+0.97%) |
Dec 28, 2021 | 9.770 | 10.08 | 9.751 | 9.925 | 275,426 | +0.15(+1.58%) |
Dec 27, 2021 | 9.683 | 10.17 | 9.654 | 9.770 | 431,494 | +0.01(+0.10%) |
Dec 23, 2021 | 9.654 | 10.01 | 9.394 | 9.761 | 520,658 | +0.18(+1.92%) |
Dec 22, 2021 | 9.664 | 9.790 | 9.519 | 9.577 | 635,676 | -0.08(-0.80%) |
Dec 21, 2021 | 9.596 | 9.978 | 9.461 | 9.654 | 676,899 | +0.22(+2.35%) |
Dec 20, 2021 | 9.732 | 9.847 | 9.326 | 9.432 | 504,757 | -0.42(-4.31%) |
Dec 17, 2021 | 9.703 | 10.06 | 9.703 | 9.857 | 507,910 | -0.01(-0.10%) |
Dec 16, 2021 | 9.809 | 9.954 | 9.616 | 9.867 | 345,482 | +0.21(+2.20%) |
Dec 15, 2021 | 9.500 | 9.732 | 9.046 | 9.654 | 563,382 | +0.15(+1.63%) |
Dec 14, 2021 | 9.703 | 9.732 | 9.374 | 9.500 | 636,041 | -0.15(-1.60%) |
Dec 13, 2021 | 9.846 | 10.20 | 9.559 | 9.654 | 294,790 | -0.28(-2.79%) |
Dec 10, 2021 | 10.08 | 10.55 | 9.817 | 9.932 | 499,812 | +0.12(+1.27%) |
Dec 09, 2021 | 9.989 | 10.32 | 9.798 | 9.807 | 347,846 | -0.30(-2.93%) |
Dec 08, 2021 | 9.463 | 10.20 | 9.243 | 10.10 | 493,644 | +0.71(+7.53%) |
Dec 07, 2021 | 8.364 | 9.616 | 8.268 | 9.396 | 869,812 | +0.43(+4.80%) |
Dec 06, 2021 | 9.425 | 9.463 | 8.823 | 8.966 | 665,907 | -0.54(-5.73%) |
Dec 03, 2021 | 9.129 | 9.836 | 9.013 | 9.511 | 1,213,986 | +0.55(+6.19%) |
Dec 02, 2021 | 8.460 | 8.995 | 8.335 | 8.957 | 892,198 | +0.71(+8.57%) |
Dec 01, 2021 | 8.746 | 8.804 | 8.134 | 8.249 | 839,519 | -0.49(-5.58%) |
Nov 30, 2021 | 8.804 | 8.985 | 8.469 | 8.737 | 823,359 | -0.11(-1.19%) |
Nov 29, 2021 | 9.492 | 9.540 | 8.765 | 8.842 | 795,182 | -0.53(-5.61%) |
Nov 26, 2021 | 9.176 | 9.511 | 8.995 | 9.368 | 322,066 | +0.00(+0.00%) |
Nov 24, 2021 | 9.521 | 9.597 | 9.320 | 9.368 | 211,279 | -0.24(-2.49%) |
Nov 23, 2021 | 9.779 | 9.826 | 9.215 | 9.607 | 522,189 | -0.12(-1.28%) |
Nov 22, 2021 | 9.578 | 9.822 | 9.186 | 9.731 | 556,290 | +0.23(+2.41%) |
Nov 19, 2021 | 9.941 | 9.941 | 9.482 | 9.501 | 432,455 | -0.45(-4.51%) |
Nov 18, 2021 | 10.04 | 9.979 | 9.673 | 9.951 | 457,524 | -0.06(-0.57%) |
Nov 17, 2021 | 10.30 | 10.44 | 9.865 | 10.01 | 357,593 | -0.31(-2.97%) |
Nov 16, 2021 | 10.47 | 10.55 | 10.29 | 10.31 | 239,811 | -0.22(-2.09%) |
Nov 15, 2021 | 10.63 | 10.75 | 10.46 | 10.53 | 267,510 | -0.11(-1.08%) |
Nov 12, 2021 | 10.62 | 10.71 | 10.47 | 10.65 | 284,732 | +0.04(+0.36%) |
Nov 11, 2021 | 10.66 | 10.71 | 10.39 | 10.61 | 423,099 | -0.06(-0.54%) |
Nov 10, 2021 | 10.72 | 10.67 | 504,935 | -0.09(-0.80%) | ||
Nov 09, 2021 | 10.68 | 10.79 | 10.51 | 10.75 | 332,616 | +0.07(+0.63%) |
Nov 08, 2021 | 10.60 | 10.79 | 10.47 | 10.69 | 243,945 | +0.06(+0.54%) |
Nov 05, 2021 | 10.58 | 10.85 | 10.50 | 10.63 | 253,140 | +0.23(+2.21%) |
Nov 04, 2021 | 11.01 | 11.13 | 10.36 | 10.40 | 316,678 | -0.55(-5.06%) |
Nov 03, 2021 | 10.39 | 10.99 | 10.32 | 10.95 | 682,231 | +0.55(+5.33%) |
Nov 02, 2021 | 10.11 | 10.47 | 10.08 | 10.40 | 420,488 | +0.29(+2.83%) |