Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.13 | 12.81 | 12.07 | 12.24 | 2,714,501 | +0.03(+0.25%) |
Oct 28, 2022 | 12.34 | 12.98 | 12.08 | 12.21 | 2,038,665 | -0.03(-0.25%) |
Oct 27, 2022 | 12.17 | 12.52 | 12.08 | 12.24 | 1,292,405 | +0.15(+1.24%) |
Oct 26, 2022 | 11.67 | 12.85 | 11.62 | 12.09 | 2,585,169 | +0.46(+3.96%) |
Oct 25, 2022 | 10.89 | 11.72 | 10.86 | 11.63 | 2,012,403 | +0.74(+6.80%) |
Oct 24, 2022 | 11.25 | 11.32 | 10.56 | 10.89 | 2,112,522 | -0.29(-2.59%) |
Oct 21, 2022 | 11.09 | 11.24 | 10.89 | 11.18 | 1,686,228 | +0.01(+0.09%) |
Oct 20, 2022 | 11.01 | 11.57 | 10.91 | 11.17 | 1,162,816 | +0.05(+0.45%) |
Oct 19, 2022 | 11.64 | 12.04 | 10.99 | 11.12 | 2,106,438 | -0.82(-6.87%) |
Oct 18, 2022 | 11.66 | 12.60 | 11.59 | 11.94 | 3,177,244 | +0.47(+4.10%) |
Oct 17, 2022 | 11.10 | 11.94 | 11.05 | 11.47 | 2,511,732 | +0.61(+5.62%) |
Oct 14, 2022 | 11.48 | 11.72 | 10.79 | 10.86 | 1,241,238 | -0.54(-4.74%) |
Oct 13, 2022 | 10.91 | 11.69 | 10.25 | 11.40 | 2,731,636 | +0.45(+4.11%) |
Oct 12, 2022 | 11.09 | 11.17 | 10.46 | 10.95 | 1,745,652 | -0.20(-1.79%) |
Oct 11, 2022 | 10.61 | 11.40 | 10.48 | 11.15 | 2,096,800 | +0.54(+5.09%) |
Oct 10, 2022 | 10.96 | 11.14 | 10.31 | 10.61 | 1,818,352 | -0.46(-4.16%) |
Oct 07, 2022 | 11.38 | 11.46 | 10.90 | 11.07 | 2,185,401 | -0.34(-2.98%) |
Oct 06, 2022 | 11.89 | 12.29 | 11.31 | 11.41 | 2,078,851 | -0.48(-4.04%) |
Oct 05, 2022 | 12.22 | 12.28 | 11.25 | 11.89 | 2,413,395 | -0.62(-4.96%) |
Oct 04, 2022 | 12.45 | 12.96 | 12.03 | 12.51 | 3,762,943 | +0.23(+1.87%) |
Oct 03, 2022 | 11.69 | 12.59 | 11.20 | 12.28 | 3,581,920 | +0.76(+6.60%) |
Sep 30, 2022 | 11.51 | 11.88 | 11.08 | 11.52 | 4,221,372 | -0.20(-1.71%) |
Sep 29, 2022 | 10.90 | 11.78 | 10.55 | 11.72 | 4,182,215 | +0.71(+6.45%) |
Sep 28, 2022 | 11.00 | 11.24 | 10.84 | 11.01 | 2,161,807 | -0.10(-0.90%) |
Sep 27, 2022 | 10.94 | 11.24 | 10.65 | 11.11 | 3,134,432 | +0.38(+3.54%) |
Sep 26, 2022 | 10.20 | 10.90 | 10.13 | 10.73 | 3,713,917 | +0.51(+4.99%) |
Sep 23, 2022 | 10.44 | 10.45 | 9.860 | 10.22 | 5,479,266 | -0.45(-4.22%) |
Sep 22, 2022 | 10.42 | 10.85 | 10.36 | 10.67 | 2,924,867 | -0.04(-0.33%) |
Sep 21, 2022 | 11.77 | 11.79 | 10.32 | 10.71 | 7,637,444 | -1.16(-9.81%) |
Sep 20, 2022 | 11.27 | 12.45 | 11.15 | 11.87 | 6,058,444 | +0.18(+1.54%) |
Sep 19, 2022 | 13.48 | 13.58 | 10.48 | 11.69 | 13,656,353 | -2.59(-18.14%) |
Sep 16, 2022 | 14.90 | 14.92 | 14.07 | 14.28 | 3,759,711 | -0.88(-5.80%) |
Sep 15, 2022 | 15.59 | 16.07 | 15.02 | 15.16 | 3,036,250 | -0.61(-3.87%) |
Sep 14, 2022 | 15.67 | 16.15 | 14.96 | 15.77 | 3,506,319 | +0.39(+2.54%) |
Sep 13, 2022 | 15.56 | 16.38 | 15.27 | 15.38 | 4,153,970 | -0.71(-4.41%) |
Sep 12, 2022 | 15.57 | 16.18 | 14.86 | 16.09 | 5,833,831 | +0.52(+3.34%) |
Sep 09, 2022 | 12.91 | 15.69 | 12.75 | 15.57 | 13,275,079 | +2.80(+21.93%) |
Sep 08, 2022 | 11.48 | 12.92 | 11.10 | 12.77 | 11,315,332 | +1.26(+10.95%) |
Sep 07, 2022 | 15.99 | 16.53 | 10.75 | 11.51 | 28,578,616 | -3.08(-21.11%) |
Sep 06, 2022 | 14.58 | 14.74 | 14.20 | 14.59 | 2,049,750 | -0.21(-1.42%) |
Sep 02, 2022 | 15.22 | 15.61 | 14.63 | 14.80 | 3,297,491 | -0.50(-3.27%) |
Sep 01, 2022 | 15.13 | 15.46 | 14.88 | 15.30 | 3,167,885 | +0.00(+0.00%) |
Aug 31, 2022 | 15.20 | 15.48 | 14.55 | 15.30 | 4,940,761 | +0.42(+2.82%) |
Aug 30, 2022 | 16.40 | 16.52 | 13.22 | 14.88 | 11,269,332 | -1.61(-9.76%) |
Aug 29, 2022 | 16.25 | 16.63 | 16.15 | 16.49 | 2,597,665 | -0.18(-1.08%) |
Aug 26, 2022 | 17.36 | 17.37 | 16.42 | 16.67 | 3,297,854 | -0.64(-3.70%) |
Aug 25, 2022 | 18.14 | 18.36 | 16.80 | 17.31 | 3,818,810 | -0.83(-4.58%) |
Aug 24, 2022 | 17.70 | 18.84 | 17.55 | 18.14 | 3,394,863 | +0.13(+0.72%) |
Aug 23, 2022 | 16.97 | 18.31 | 16.61 | 18.01 | 5,088,182 | +1.05(+6.19%) |
Aug 22, 2022 | 18.42 | 19.07 | 16.61 | 16.96 | 6,784,521 | -0.51(-2.92%) |
Aug 19, 2022 | 18.08 | 19.49 | 17.39 | 17.47 | 7,877,164 | -1.21(-6.45%) |
Aug 18, 2022 | 23.06 | 23.67 | 18.56 | 18.68 | 12,110,066 | -5.11(-21.47%) |
Aug 17, 2022 | 22.15 | 24.55 | 22.10 | 23.78 | 12,427,326 | +1.53(+6.88%) |
Aug 16, 2022 | 19.72 | 23.99 | 19.51 | 22.25 | 18,751,616 | +2.64(+13.46%) |
Aug 15, 2022 | 18.85 | 20.87 | 18.40 | 19.61 | 16,677,588 | +0.53(+2.78%) |
Aug 12, 2022 | 15.78 | 19.25 | 15.22 | 19.08 | 24,556,360 | +3.07(+19.18%) |
Aug 11, 2022 | 14.22 | 17.99 | 13.66 | 16.01 | 58,989,244 | +4.24(+36.02%) |
Aug 10, 2022 | 11.77 | 11.88 | 11.34 | 11.77 | 5,442,150 | +0.27(+2.35%) |
Aug 09, 2022 | 12.00 | 12.27 | 11.28 | 11.50 | 6,037,046 | -0.56(-4.64%) |
Aug 08, 2022 | 12.66 | 12.82 | 12.01 | 12.06 | 4,813,231 | -0.55(-4.36%) |
Aug 05, 2022 | 12.36 | 13.45 | 12.19 | 12.61 | 7,061,588 | +0.24(+1.94%) |
Aug 04, 2022 | 12.24 | 12.58 | 11.86 | 12.37 | 4,002,519 | +0.06(+0.49%) |
Aug 03, 2022 | 12.17 | 12.75 | 11.91 | 12.31 | 5,631,931 | +0.22(+1.82%) |
Aug 02, 2022 | 11.84 | 12.53 | 11.84 | 12.09 | 4,955,391 | +0.22(+1.85%) |
Aug 01, 2022 | 12.00 | 12.16 | 11.73 | 11.87 | 2,400,985 | -0.23(-1.90%) |
Jul 29, 2022 | 12.00 | 12.28 | 11.73 | 12.10 | 4,346,339 | -0.11(-0.90%) |
Jul 28, 2022 | 12.55 | 12.74 | 12.03 | 12.21 | 3,956,431 | -0.39(-3.10%) |
Jul 27, 2022 | 12.45 | 12.83 | 12.03 | 12.60 | 6,517,044 | +0.25(+2.02%) |
Jul 26, 2022 | 13.05 | 13.15 | 12.31 | 12.35 | 7,290,902 | -0.96(-7.21%) |
Jul 25, 2022 | 14.57 | 14.58 | 13.29 | 13.31 | 5,411,501 | -0.78(-5.54%) |
Jul 22, 2022 | 16.14 | 16.14 | 14.09 | 14.09 | 6,339,623 | -1.83(-11.49%) |
Jul 21, 2022 | 16.08 | 16.51 | 15.51 | 15.92 | 5,034,569 | -0.30(-1.85%) |
Jul 20, 2022 | 17.00 | 18.40 | 16.22 | 16.22 | 9,652,546 | -0.57(-3.39%) |
Jul 19, 2022 | 16.55 | 17.23 | 15.86 | 16.79 | 6,725,131 | +0.41(+2.50%) |
Jul 18, 2022 | 16.90 | 17.35 | 16.16 | 16.38 | 8,350,585 | -0.85(-4.93%) |
Jul 15, 2022 | 15.83 | 17.77 | 15.40 | 17.23 | 14,984,098 | +1.60(+10.24%) |
Jul 14, 2022 | 16.25 | 16.59 | 15.15 | 15.63 | 7,332,192 | -0.31(-1.94%) |
Jul 13, 2022 | 14.70 | 16.78 | 14.55 | 15.94 | 23,213,522 | +0.94(+6.27%) |
Jul 12, 2022 | 14.75 | 15.37 | 13.91 | 15.00 | 7,288,137 | -0.30(-1.96%) |
Jul 11, 2022 | 13.30 | 15.55 | 13.26 | 15.30 | 13,954,458 | +1.98(+14.86%) |
Jul 08, 2022 | 13.14 | 13.34 | 11.94 | 13.32 | 9,820,163 | -0.14(-1.04%) |
Jul 07, 2022 | 13.96 | 14.94 | 13.35 | 13.46 | 23,060,860 | +0.44(+3.38%) |
Jul 06, 2022 | 11.55 | 13.91 | 11.52 | 13.02 | 31,744,652 | +1.50(+13.02%) |
Jul 05, 2022 | 11.09 | 11.60 | 10.76 | 11.52 | 3,471,885 | +0.32(+2.86%) |
Jul 01, 2022 | 11.33 | 11.81 | 10.97 | 11.20 | 3,299,421 | -0.10(-0.88%) |
Jun 30, 2022 | 11.35 | 11.63 | 11.04 | 11.30 | 3,367,943 | -0.15(-1.31%) |
Jun 29, 2022 | 11.63 | 11.73 | 10.96 | 11.45 | 4,149,721 | -0.36(-3.05%) |
Jun 28, 2022 | 12.63 | 12.84 | 11.57 | 11.81 | 5,138,125 | -1.05(-8.16%) |
Jun 27, 2022 | 13.38 | 14.48 | 12.60 | 12.86 | 7,024,544 | -0.35(-2.65%) |
Jun 24, 2022 | 13.32 | 14.06 | 13.11 | 13.21 | 6,567,701 | -0.08(-0.60%) |
Jun 23, 2022 | 13.48 | 13.76 | 12.56 | 13.29 | 3,217,553 | -0.25(-1.85%) |
Jun 22, 2022 | 13.25 | 14.18 | 13.12 | 13.54 | 3,385,210 | +0.15(+1.12%) |
Jun 21, 2022 | 12.98 | 13.53 | 12.50 | 13.39 | 3,751,192 | +0.60(+4.69%) |
Jun 17, 2022 | 11.93 | 13.06 | 11.93 | 12.79 | 5,282,077 | +0.83(+6.94%) |
Jun 16, 2022 | 12.47 | 12.61 | 11.66 | 11.96 | 5,227,208 | -0.89(-6.93%) |
Jun 15, 2022 | 12.28 | 13.03 | 12.27 | 12.85 | 5,106,393 | +0.51(+4.13%) |
Jun 14, 2022 | 12.49 | 13.15 | 12.07 | 12.34 | 4,123,239 | -0.28(-2.22%) |
Jun 13, 2022 | 12.74 | 12.89 | 12.18 | 12.62 | 3,732,771 | -0.50(-3.81%) |
Jun 10, 2022 | 13.30 | 13.75 | 12.62 | 13.12 | 4,718,171 | -0.59(-4.30%) |
Jun 09, 2022 | 15.37 | 15.37 | 13.64 | 13.71 | 5,575,331 | -1.59(-10.39%) |
Jun 08, 2022 | 15.44 | 16.10 | 14.96 | 15.30 | 9,342,683 | -0.55(-3.47%) |
Jun 07, 2022 | 14.00 | 16.41 | 13.81 | 15.85 | 29,785,734 | +2.28(+16.80%) |
Jun 06, 2022 | 14.35 | 14.43 | 13.28 | 13.57 | 7,035,422 | -0.89(-6.15%) |
Jun 03, 2022 | 13.00 | 14.92 | 12.91 | 14.46 | 18,019,756 | +1.25(+9.46%) |
Jun 02, 2022 | 12.19 | 13.32 | 12.09 | 13.21 | 7,303,728 | +1.02(+8.37%) |
Jun 01, 2022 | 12.85 | 12.89 | 11.46 | 12.19 | 6,277,217 | -0.75(-5.80%) |
May 31, 2022 | 12.96 | 13.44 | 12.47 | 12.94 | 5,947,288 | +0.11(+0.86%) |
May 27, 2022 | 12.73 | 12.91 | 12.11 | 12.83 | 6,169,158 | +0.19(+1.50%) |
May 26, 2022 | 12.19 | 13.15 | 12.04 | 12.64 | 5,931,301 | +0.27(+2.18%) |
May 25, 2022 | 11.92 | 12.90 | 11.87 | 12.37 | 6,173,387 | +0.16(+1.31%) |
May 24, 2022 | 13.90 | 14.00 | 11.80 | 12.21 | 9,676,087 | -1.91(-13.53%) |
May 23, 2022 | 12.87 | 14.30 | 12.35 | 14.12 | 8,134,447 | +0.74(+5.53%) |
May 20, 2022 | 14.13 | 14.21 | 12.66 | 13.38 | 11,512,730 | -0.91(-6.37%) |
May 19, 2022 | 14.44 | 15.14 | 13.70 | 14.29 | 14,031,760 | -0.72(-4.80%) |
May 18, 2022 | 15.94 | 16.37 | 13.72 | 15.01 | 26,649,308 | -0.59(-3.78%) |
May 17, 2022 | 12.93 | 15.75 | 12.76 | 15.60 | 50,380,456 | +2.10(+15.56%) |
May 16, 2022 | 13.05 | 14.64 | 12.51 | 13.50 | 41,436,144 | +0.50(+3.85%) |
May 13, 2022 | 11.27 | 15.15 | 10.41 | 13.00 | 109,672,632 | +3.97(+43.96%) |
May 12, 2022 | 7.300 | 9.230 | 6.795 | 9.030 | 14,297,070 | +0.87(+10.66%) |
May 11, 2022 | 9.660 | 9.700 | 7.820 | 8.160 | 41,839,424 | +0.37(+4.75%) |
May 10, 2022 | 8.170 | 8.290 | 7.640 | 7.790 | 4,260,380 | -0.36(-4.42%) |
May 09, 2022 | 8.400 | 8.410 | 7.920 | 8.150 | 5,735,850 | -0.31(-3.66%) |
May 06, 2022 | 9.130 | 9.180 | 8.400 | 8.460 | 4,482,265 | -0.79(-8.54%) |
May 05, 2022 | 9.290 | 9.320 | 8.690 | 9.250 | 6,055,093 | -0.17(-1.80%) |
May 04, 2022 | 8.770 | 10.15 | 8.540 | 9.420 | 16,062,015 | +0.54(+6.08%) |
May 03, 2022 | 9.960 | 10.55 | 8.740 | 8.880 | 14,917,304 | -1.39(-13.53%) |
May 02, 2022 | 12.69 | 13.00 | 9.610 | 10.27 | 25,065,578 | -1.45(-12.37%) |
Apr 29, 2022 | 12.12 | 12.36 | 11.55 | 11.72 | 5,631,373 | -0.35(-2.90%) |
Apr 28, 2022 | 13.12 | 13.42 | 11.77 | 12.07 | 9,114,029 | -1.17(-8.84%) |
Apr 27, 2022 | 12.66 | 13.46 | 12.55 | 13.24 | 14,808,527 | +0.08(+0.61%) |
Apr 26, 2022 | 13.30 | 15.47 | 12.88 | 13.16 | 40,229,096 | -0.94(-6.67%) |
Apr 25, 2022 | 11.31 | 14.37 | 11.11 | 14.10 | 42,401,408 | +2.89(+25.78%) |
Apr 22, 2022 | 11.72 | 11.82 | 10.47 | 11.21 | 8,363,872 | -0.75(-6.27%) |
Apr 21, 2022 | 11.51 | 13.15 | 11.30 | 11.96 | 21,438,388 | +0.20(+1.70%) |
Apr 20, 2022 | 12.03 | 12.35 | 11.12 | 11.76 | 11,097,355 | -0.88(-6.96%) |
Apr 19, 2022 | 11.78 | 12.86 | 11.64 | 12.64 | 23,961,456 | +0.74(+6.22%) |
Apr 18, 2022 | 13.60 | 14.45 | 11.55 | 11.90 | 32,885,196 | -3.05(-20.40%) |
Apr 14, 2022 | 15.49 | 17.50 | 13.20 | 14.95 | 179,726,528 | +0.65(+4.55%) |
Apr 13, 2022 | 10.55 | 14.50 | 9.940 | 14.30 | 186,306,736 | +4.29(+42.86%) |
Apr 12, 2022 | 13.61 | 13.87 | 9.600 | 10.01 | 90,198,776 | -2.27(-18.49%) |
Apr 11, 2022 | 5.990 | 14.57 | 5.680 | 12.28 | 350,212,256 | +7.93(+182.30%) |
Apr 08, 2022 | 4.520 | 4.550 | 4.340 | 4.350 | 554,452 | -0.19(-4.19%) |
Apr 07, 2022 | 4.580 | 4.665 | 4.465 | 4.540 | 408,636 | -0.07(-1.52%) |
Apr 06, 2022 | 4.720 | 4.750 | 4.530 | 4.610 | 762,121 | -0.18(-3.76%) |
Apr 05, 2022 | 5.010 | 5.060 | 4.770 | 4.790 | 443,516 | -0.25(-4.96%) |
Apr 04, 2022 | 4.900 | 5.060 | 4.850 | 5.040 | 435,347 | +0.19(+3.92%) |
Apr 01, 2022 | 4.850 | 4.902 | 4.750 | 4.850 | 521,748 | +0.02(+0.41%) |
Mar 31, 2022 | 4.960 | 5.040 | 4.810 | 4.830 | 553,219 | -0.13(-2.62%) |
Mar 30, 2022 | 5.160 | 5.190 | 4.925 | 4.960 | 548,067 | -0.22(-4.25%) |
Mar 29, 2022 | 5.270 | 5.360 | 5.150 | 5.180 | 584,271 | +0.02(+0.39%) |
Mar 28, 2022 | 5.070 | 5.180 | 4.870 | 5.160 | 689,982 | +0.08(+1.57%) |
Mar 25, 2022 | 5.280 | 5.380 | 5.047 | 5.080 | 464,776 | -0.19(-3.61%) |
Mar 24, 2022 | 5.270 | 5.295 | 5.110 | 5.270 | 404,058 | +0.01(+0.19%) |
Mar 23, 2022 | 5.230 | 5.470 | 5.230 | 5.260 | 492,345 | -0.04(-0.75%) |
Mar 22, 2022 | 5.120 | 5.340 | 5.115 | 5.300 | 585,740 | +0.22(+4.33%) |
Mar 21, 2022 | 5.300 | 5.350 | 5.000 | 5.080 | 538,143 | -0.25(-4.69%) |
Mar 18, 2022 | 4.960 | 5.430 | 4.949 | 5.330 | 1,640,437 | +0.32(+6.39%) |
Mar 17, 2022 | 4.910 | 5.125 | 4.870 | 5.010 | 1,690,431 | +0.02(+0.40%) |
Mar 16, 2022 | 4.860 | 5.000 | 4.785 | 4.990 | 886,553 | +0.20(+4.18%) |
Mar 15, 2022 | 4.820 | 4.950 | 4.715 | 4.790 | 755,256 | -0.03(-0.62%) |
Mar 14, 2022 | 5.120 | 5.140 | 4.760 | 4.820 | 823,117 | -0.33(-6.41%) |
Mar 11, 2022 | 5.440 | 5.440 | 5.130 | 5.150 | 519,601 | -0.27(-4.98%) |
Mar 10, 2022 | 5.260 | 5.435 | 5.180 | 5.420 | 368,811 | +0.02(+0.37%) |
Mar 09, 2022 | 5.280 | 5.510 | 5.260 | 5.400 | 440,000 | +0.26(+5.06%) |
Mar 08, 2022 | 5.070 | 5.330 | 4.980 | 5.140 | 526,559 | +0.05(+0.98%) |
Mar 07, 2022 | 5.270 | 5.320 | 5.060 | 5.090 | 632,258 | -0.17(-3.23%) |
Mar 04, 2022 | 5.360 | 5.510 | 5.190 | 5.260 | 430,779 | -0.19(-3.49%) |
Mar 03, 2022 | 5.660 | 5.660 | 5.385 | 5.450 | 400,713 | -0.18(-3.20%) |
Mar 02, 2022 | 5.580 | 5.700 | 5.450 | 5.630 | 412,531 | +0.07(+1.26%) |
Mar 01, 2022 | 5.590 | 5.660 | 5.430 | 5.560 | 571,746 | -0.03(-0.54%) |
Feb 28, 2022 | 5.750 | 5.800 | 5.500 | 5.590 | 788,542 | -0.17(-2.95%) |
Feb 25, 2022 | 5.810 | 5.790 | 5.620 | 5.760 | 598,693 | -0.01(-0.17%) |
Feb 24, 2022 | 4.930 | 5.790 | 4.901 | 5.770 | 1,182,339 | +0.45(+8.46%) |
Feb 23, 2022 | 5.530 | 5.620 | 5.300 | 5.320 | 640,699 | -0.10(-1.85%) |
Feb 22, 2022 | 5.640 | 5.640 | 5.345 | 5.420 | 948,502 | -0.27(-4.75%) |
Feb 18, 2022 | 5.690 | 0 | -0.32(-5.32%) | |||
Feb 17, 2022 | 6.220 | 6.275 | 5.930 | 6.010 | 721,998 | -0.27(-4.30%) |
Feb 16, 2022 | 6.240 | 6.340 | 6.127 | 6.280 | 635,752 | +0.01(+0.16%) |
Feb 15, 2022 | 6.250 | 6.390 | 6.150 | 6.270 | 757,718 | +0.20(+3.29%) |
Feb 14, 2022 | 6.330 | 6.650 | 6.030 | 6.070 | 1,383,481 | -0.29(-4.56%) |
Feb 11, 2022 | 6.180 | 6.550 | 6.176 | 6.360 | 1,805,087 | +0.18(+2.91%) |
Feb 10, 2022 | 5.830 | 6.520 | 5.770 | 6.180 | 1,917,840 | +0.18(+3.00%) |
Feb 09, 2022 | 5.600 | 6.160 | 5.550 | 6.000 | 1,603,905 | +0.35(+6.19%) |
Feb 08, 2022 | 5.440 | 5.650 | 5.360 | 5.650 | 892,593 | +0.16(+2.82%) |
Feb 07, 2022 | 5.320 | 5.520 | 5.270 | 5.495 | 849,831 | +0.17(+3.10%) |
Feb 04, 2022 | 5.170 | 5.387 | 5.070 | 5.330 | 756,609 | +0.15(+2.90%) |
Feb 03, 2022 | 5.110 | 5.180 | 856,209 | -0.12(-2.26%) | ||
Feb 02, 2022 | 5.530 | 5.530 | 5.125 | 5.300 | 1,111,219 | -0.23(-4.16%) |
Feb 01, 2022 | 5.320 | 5.580 | 5.160 | 5.530 | 2,138,273 | +0.33(+6.35%) |
Jan 31, 2022 | 4.820 | 5.200 | 1,863,410 | +0.46(+9.70%) | ||
Jan 28, 2022 | 4.560 | 4.760 | 4.370 | 4.740 | 1,417,864 | +0.19(+4.18%) |
Jan 27, 2022 | 4.770 | 4.900 | 4.520 | 4.550 | 718,176 | -0.14(-2.99%) |
Jan 26, 2022 | 4.980 | 4.996 | 4.660 | 4.690 | 846,275 | -0.12(-2.49%) |
Jan 25, 2022 | 4.850 | 4.905 | 4.650 | 4.810 | 870,640 | -0.13(-2.63%) |
Jan 24, 2022 | 4.740 | 4.950 | 4.470 | 4.940 | 1,713,923 | +0.04(+0.82%) |
Jan 21, 2022 | 5.080 | 5.170 | 4.880 | 4.900 | 2,487,803 | -0.31(-5.95%) |
Jan 20, 2022 | 5.390 | 5.510 | 5.190 | 5.210 | 734,738 | -0.10(-1.88%) |
Jan 19, 2022 | 5.560 | 5.614 | 5.300 | 5.310 | 817,325 | -0.21(-3.80%) |
Jan 18, 2022 | 5.800 | 5.850 | 5.510 | 5.520 | 959,553 | -0.37(-6.28%) |
Jan 14, 2022 | 5.890 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 6.140 | 6.260 | 5.840 | 5.890 | 1,221,950 | -0.20(-3.28%) |
Jan 12, 2022 | 6.410 | 6.530 | 6.070 | 6.090 | 1,989,430 | -0.32(-4.99%) |
Jan 11, 2022 | 5.510 | 6.660 | 5.510 | 6.410 | 9,118,214 | +1.07(+20.04%) |
Jan 10, 2022 | 5.680 | 5.810 | 5.110 | 5.340 | 3,321,318 | -0.12(-2.20%) |
Jan 07, 2022 | 5.530 | 5.665 | 5.415 | 5.460 | 717,074 | -0.10(-1.80%) |
Jan 06, 2022 | 5.620 | 5.680 | 5.410 | 5.560 | 998,553 | -0.06(-1.07%) |
Jan 05, 2022 | 6.060 | 6.090 | 5.620 | 5.620 | 971,338 | -0.51(-8.32%) |
Jan 04, 2022 | 6.240 | 6.248 | 6.010 | 6.130 | 541,438 | -0.08(-1.29%) |
Jan 03, 2022 | 5.910 | 6.220 | 5.840 | 6.210 | 848,004 | +0.32(+5.43%) |
Dec 31, 2021 | 6.000 | 6.124 | 5.880 | 5.890 | 746,591 | -0.12(-2.00%) |
Dec 30, 2021 | 5.890 | 6.130 | 5.890 | 6.010 | 1,007,386 | +0.10(+1.69%) |
Dec 29, 2021 | 5.990 | 6.030 | 5.850 | 5.910 | 912,450 | -0.10(-1.66%) |
Dec 28, 2021 | 6.290 | 6.310 | 6.000 | 6.010 | 996,902 | -0.33(-5.21%) |
Dec 27, 2021 | 6.290 | 6.410 | 6.200 | 6.340 | 1,138,066 | +0.05(+0.79%) |
Dec 23, 2021 | 6.280 | 6.380 | 6.237 | 6.290 | 559,749 | +0.02(+0.32%) |
Dec 22, 2021 | 6.320 | 6.380 | 6.200 | 6.270 | 614,791 | -0.07(-1.10%) |
Dec 21, 2021 | 6.220 | 6.430 | 6.185 | 6.340 | 949,819 | +0.18(+2.92%) |
Dec 20, 2021 | 6.200 | 6.270 | 6.050 | 6.160 | 765,705 | -0.18(-2.84%) |
Dec 17, 2021 | 6.080 | 6.400 | 5.950 | 6.340 | 1,023,267 | +0.21(+3.43%) |
Dec 16, 2021 | 6.260 | 6.330 | 6.100 | 6.130 | 973,760 | -0.09(-1.45%) |
Dec 15, 2021 | 5.770 | 6.280 | 5.760 | 6.220 | 1,482,209 | +0.28(+4.71%) |
Dec 14, 2021 | 5.970 | 6.060 | 5.790 | 5.940 | 1,348,325 | -0.17(-2.78%) |
Dec 13, 2021 | 6.850 | 6.940 | 5.860 | 6.110 | 7,741,272 | -0.14(-2.24%) |
Dec 10, 2021 | 6.440 | 6.530 | 6.210 | 6.250 | 564,258 | -0.18(-2.80%) |
Dec 09, 2021 | 6.630 | 6.740 | 6.410 | 6.430 | 586,887 | -0.32(-4.74%) |
Dec 08, 2021 | 6.750 | 6.890 | 6.325 | 6.750 | 847,629 | +0.40(+6.30%) |
Dec 07, 2021 | 6.380 | 6.577 | 6.270 | 6.350 | 1,021,402 | +0.17(+2.75%) |
Dec 06, 2021 | 6.100 | 6.280 | 5.720 | 6.180 | 1,603,162 | +0.12(+1.98%) |
Dec 03, 2021 | 6.920 | 6.970 | 6.030 | 6.060 | 2,230,909 | -0.89(-12.81%) |
Dec 02, 2021 | 6.820 | 7.160 | 6.550 | 6.950 | 1,762,733 | +0.04(+0.58%) |
Dec 01, 2021 | 7.680 | 7.700 | 6.872 | 6.910 | 1,730,421 | -0.59(-7.87%) |
Nov 30, 2021 | 7.400 | 7.580 | 7.104 | 7.500 | 1,739,647 | +0.01(+0.13%) |
Nov 29, 2021 | 7.910 | 7.910 | 7.270 | 7.490 | 953,334 | -0.28(-3.60%) |
Nov 26, 2021 | 7.560 | 7.825 | 7.480 | 7.770 | 541,592 | -0.12(-1.52%) |
Nov 24, 2021 | 7.740 | 7.970 | 7.590 | 7.890 | 426,702 | +0.07(+0.90%) |
Nov 23, 2021 | 7.600 | 7.890 | 7.500 | 7.820 | 727,410 | +0.23(+3.03%) |
Nov 22, 2021 | 7.830 | 7.870 | 7.420 | 7.590 | 802,151 | -0.24(-3.07%) |
Nov 19, 2021 | 8.050 | 8.050 | 7.590 | 7.830 | 1,364,949 | -0.31(-3.81%) |
Nov 18, 2021 | 8.690 | 8.200 | 8.115 | 8.140 | 1,067,944 | -0.53(-6.11%) |
Nov 17, 2021 | 8.920 | 9.041 | 8.650 | 8.670 | 474,489 | -0.37(-4.09%) |
Nov 16, 2021 | 9.230 | 9.400 | 8.770 | 9.040 | 734,024 | -0.24(-2.59%) |
Nov 15, 2021 | 10.00 | 10.00 | 9.220 | 9.280 | 978,552 | -0.45(-4.62%) |
Nov 12, 2021 | 9.060 | 9.860 | 8.890 | 9.730 | 1,468,299 | +0.80(+8.96%) |
Nov 11, 2021 | 8.860 | 9.490 | 8.729 | 8.930 | 1,508,379 | +0.56(+6.69%) |
Nov 10, 2021 | 8.500 | 8.370 | 404,728 | -0.20(-2.33%) | ||
Nov 09, 2021 | 8.650 | 8.820 | 8.420 | 8.570 | 311,059 | -0.10(-1.15%) |
Nov 08, 2021 | 8.520 | 8.770 | 8.516 | 8.670 | 510,425 | +0.21(+2.48%) |
Nov 05, 2021 | 8.680 | 8.735 | 8.420 | 8.460 | 509,525 | -0.22(-2.53%) |
Nov 04, 2021 | 8.410 | 8.750 | 8.322 | 8.680 | 679,807 | +0.33(+3.95%) |
Nov 03, 2021 | 8.350 | 8.580 | 8.260 | 8.350 | 724,134 | -0.04(-0.48%) |
Nov 02, 2021 | 8.450 | 8.450 | 8.250 | 8.390 | 539,871 | -0.05(-0.59%) |