Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.240 | 1.370 | 1.220 | 1.330 | 529,744 | +0.07(+5.56%) |
Nov 29, 2022 | 1.330 | 1.370 | 1.240 | 1.260 | 736,351 | -0.06(-4.55%) |
Nov 28, 2022 | 1.270 | 1.360 | 1.270 | 1.320 | 751,242 | +0.02(+1.54%) |
Nov 25, 2022 | 1.240 | 1.340 | 1.200 | 1.300 | 403,259 | +0.04(+3.17%) |
Nov 23, 2022 | 1.170 | 1.270 | 1.140 | 1.260 | 1,142,100 | +0.09(+7.69%) |
Nov 22, 2022 | 1.240 | 1.240 | 1.100 | 1.170 | 1,162,158 | -0.07(-5.65%) |
Nov 21, 2022 | 1.210 | 1.310 | 1.200 | 1.240 | 1,060,350 | +0.00(+0.00%) |
Nov 18, 2022 | 1.440 | 1.440 | 1.200 | 1.240 | 1,710,285 | -0.20(-13.89%) |
Nov 17, 2022 | 1.540 | 1.579 | 1.430 | 1.440 | 590,127 | -0.10(-6.49%) |
Nov 16, 2022 | 1.640 | 1.680 | 1.520 | 1.540 | 817,981 | -0.15(-8.88%) |
Nov 15, 2022 | 1.680 | 1.798 | 1.640 | 1.690 | 1,443,260 | +0.11(+6.96%) |
Nov 14, 2022 | 1.580 | 1.660 | 1.500 | 1.580 | 1,079,250 | -0.02(-1.25%) |
Nov 11, 2022 | 1.620 | 1.700 | 1.521 | 1.600 | 1,219,974 | -0.03(-1.84%) |
Nov 10, 2022 | 1.590 | 1.730 | 1.560 | 1.630 | 1,684,810 | +0.19(+13.19%) |
Nov 09, 2022 | 1.630 | 1.665 | 1.370 | 1.440 | 2,629,642 | -0.22(-13.25%) |
Nov 08, 2022 | 1.700 | 1.758 | 1.590 | 1.660 | 709,978 | -0.03(-1.78%) |
Nov 07, 2022 | 1.710 | 1.710 | 1.600 | 1.690 | 613,640 | -0.01(-0.59%) |
Nov 04, 2022 | 1.780 | 1.785 | 1.650 | 1.700 | 528,312 | -0.05(-2.86%) |
Nov 03, 2022 | 1.760 | 1.860 | 1.730 | 1.750 | 320,308 | -0.02(-1.13%) |
Nov 02, 2022 | 1.970 | 1.740 | 1.770 | 729,868 | -0.18(-9.23%) | |
Nov 01, 2022 | 1.990 | 2.055 | 1.930 | 1.950 | 506,352 | +0.00(+0.00%) |
Oct 31, 2022 | 1.870 | 2.010 | 1.830 | 1.950 | 561,033 | +0.11(+6.27%) |
Oct 28, 2022 | 1.810 | 1.870 | 1.730 | 1.835 | 337,635 | +0.05(+3.09%) |
Oct 27, 2022 | 1.880 | 1.965 | 1.770 | 1.780 | 354,886 | -0.06(-3.26%) |
Oct 26, 2022 | 1.880 | 2.010 | 1.820 | 1.840 | 518,936 | -0.05(-2.65%) |
Oct 25, 2022 | 1.730 | 1.965 | 1.710 | 1.890 | 803,188 | +0.16(+9.25%) |
Oct 24, 2022 | 1.790 | 1.790 | 1.600 | 1.730 | 793,484 | -0.04(-2.26%) |
Oct 21, 2022 | 1.790 | 1.800 | 1.700 | 1.770 | 494,951 | -0.02(-1.12%) |
Oct 20, 2022 | 1.690 | 1.860 | 1.690 | 1.790 | 678,699 | +0.07(+4.07%) |
Oct 19, 2022 | 1.910 | 1.910 | 1.700 | 1.720 | 741,410 | -0.21(-10.88%) |
Oct 18, 2022 | 1.950 | 2.040 | 1.880 | 1.930 | 586,409 | +0.06(+3.21%) |
Oct 17, 2022 | 1.830 | 1.920 | 1.815 | 1.870 | 541,808 | +0.08(+4.47%) |
Oct 14, 2022 | 2.000 | 2.005 | 1.750 | 1.790 | 1,209,795 | -0.17(-8.67%) |
Oct 13, 2022 | 1.940 | 2.010 | 1.840 | 1.960 | 1,419,890 | -0.04(-2.00%) |
Oct 12, 2022 | 2.000 | 2.020 | 1.920 | 2.000 | 690,702 | +0.02(+1.01%) |
Oct 11, 2022 | 2.160 | 2.180 | 1.960 | 1.980 | 851,538 | -0.19(-8.76%) |
Oct 10, 2022 | 2.310 | 2.310 | 2.150 | 2.170 | 358,808 | -0.15(-6.47%) |
Oct 07, 2022 | 2.270 | 2.335 | 2.230 | 2.320 | 437,906 | +0.00(+0.00%) |
Oct 06, 2022 | 2.260 | 2.405 | 2.250 | 2.320 | 546,679 | +0.04(+1.75%) |
Oct 05, 2022 | 2.340 | 2.400 | 2.220 | 2.280 | 426,843 | -0.11(-4.60%) |
Oct 04, 2022 | 2.340 | 2.430 | 2.310 | 2.390 | 681,652 | +0.20(+9.13%) |
Oct 03, 2022 | 2.200 | 2.270 | 2.100 | 2.190 | 697,527 | -0.01(-0.45%) |
Sep 30, 2022 | 2.220 | 2.311 | 2.120 | 2.200 | 613,067 | -0.02(-0.90%) |
Sep 29, 2022 | 2.320 | 2.335 | 2.145 | 2.220 | 1,032,977 | -0.13(-5.53%) |
Sep 28, 2022 | 2.390 | 2.430 | 2.350 | 2.350 | 477,925 | -0.03(-1.26%) |
Sep 27, 2022 | 2.450 | 2.500 | 2.350 | 2.380 | 602,392 | +0.02(+0.85%) |
Sep 26, 2022 | 2.360 | 2.535 | 2.260 | 2.360 | 928,454 | -0.02(-0.84%) |
Sep 23, 2022 | 2.320 | 2.460 | 2.280 | 2.380 | 1,145,667 | -0.04(-1.65%) |
Sep 22, 2022 | 2.590 | 2.600 | 2.330 | 2.420 | 1,979,628 | -0.17(-6.56%) |
Sep 21, 2022 | 2.690 | 2.730 | 2.550 | 2.590 | 1,432,948 | -0.08(-3.00%) |
Sep 20, 2022 | 2.840 | 2.865 | 2.655 | 2.670 | 1,728,326 | -0.23(-8.09%) |
Sep 19, 2022 | 2.910 | 3.010 | 2.820 | 2.905 | 1,504,731 | +0.00(+0.17%) |
Sep 16, 2022 | 3.120 | 3.121 | 2.890 | 2.900 | 3,373,844 | -0.42(-12.65%) |
Sep 15, 2022 | 2.920 | 3.330 | 2.870 | 3.320 | 2,716,001 | +0.40(+13.70%) |
Sep 14, 2022 | 3.100 | 3.110 | 2.650 | 2.920 | 3,525,866 | -0.10(-3.31%) |
Sep 13, 2022 | 3.400 | 3.740 | 2.980 | 3.020 | 10,322,329 | -1.91(-38.74%) |
Sep 12, 2022 | 4.530 | 5.000 | 4.510 | 4.930 | 2,283,103 | +0.45(+10.04%) |
Sep 09, 2022 | 4.310 | 4.520 | 4.310 | 4.480 | 396,034 | +0.24(+5.66%) |
Sep 08, 2022 | 3.970 | 4.270 | 3.920 | 4.240 | 652,745 | +0.21(+5.21%) |
Sep 07, 2022 | 3.840 | 4.050 | 3.770 | 4.030 | 446,024 | +0.24(+6.33%) |
Sep 06, 2022 | 3.990 | 3.990 | 3.750 | 3.790 | 645,631 | -0.08(-2.07%) |
Sep 02, 2022 | 4.320 | 4.320 | 3.820 | 3.870 | 1,057,154 | -0.32(-7.64%) |
Sep 01, 2022 | 4.410 | 4.420 | 4.150 | 4.190 | 605,034 | -0.26(-5.84%) |
Aug 31, 2022 | 4.750 | 4.750 | 4.395 | 4.450 | 709,905 | -0.25(-5.32%) |
Aug 30, 2022 | 5.050 | 5.130 | 4.560 | 4.700 | 721,716 | -0.32(-6.37%) |
Aug 29, 2022 | 5.220 | 5.360 | 4.990 | 5.020 | 498,266 | -0.24(-4.56%) |
Aug 26, 2022 | 5.700 | 5.740 | 5.230 | 5.260 | 558,429 | -0.45(-7.88%) |
Aug 25, 2022 | 5.540 | 5.740 | 5.460 | 5.710 | 427,124 | +0.21(+3.82%) |
Aug 24, 2022 | 5.540 | 5.740 | 5.480 | 5.500 | 339,866 | -0.03(-0.54%) |
Aug 23, 2022 | 5.310 | 5.710 | 5.310 | 5.530 | 1,174,565 | +0.19(+3.56%) |
Aug 22, 2022 | 5.070 | 5.370 | 5.050 | 5.340 | 1,114,560 | +0.10(+1.91%) |
Aug 19, 2022 | 5.210 | 5.270 | 5.060 | 5.240 | 727,623 | -0.15(-2.78%) |
Aug 18, 2022 | 5.140 | 5.420 | 4.959 | 5.390 | 430,351 | +0.23(+4.46%) |
Aug 17, 2022 | 5.330 | 5.450 | 5.110 | 5.160 | 754,487 | -0.32(-5.84%) |
Aug 16, 2022 | 5.100 | 5.660 | 4.810 | 5.480 | 1,409,638 | +0.32(+6.20%) |
Aug 15, 2022 | 5.240 | 5.310 | 5.060 | 5.160 | 484,318 | -0.13(-2.46%) |
Aug 12, 2022 | 5.380 | 5.380 | 5.200 | 5.290 | 489,205 | -0.02(-0.38%) |
Aug 11, 2022 | 5.340 | 5.680 | 5.250 | 5.310 | 669,020 | +0.10(+1.92%) |
Aug 10, 2022 | 5.300 | 5.320 | 5.000 | 5.210 | 458,696 | +0.08(+1.56%) |
Aug 09, 2022 | 5.230 | 5.310 | 4.990 | 5.130 | 1,485,131 | -0.21(-3.93%) |
Aug 08, 2022 | 4.790 | 5.400 | 4.680 | 5.340 | 1,044,298 | +0.65(+13.86%) |
Aug 05, 2022 | 4.760 | 4.760 | 4.490 | 4.690 | 517,899 | +0.06(+1.30%) |
Aug 04, 2022 | 4.650 | 4.760 | 4.520 | 4.630 | 740,040 | -0.09(-1.91%) |
Aug 03, 2022 | 4.700 | 4.960 | 4.670 | 4.720 | 365,481 | +0.13(+2.83%) |
Aug 02, 2022 | 4.500 | 4.650 | 4.480 | 4.590 | 377,142 | +0.01(+0.22%) |
Aug 01, 2022 | 4.430 | 4.730 | 4.390 | 4.580 | 593,717 | +0.14(+3.15%) |
Jul 29, 2022 | 4.430 | 4.900 | 4.350 | 4.440 | 688,223 | +0.02(+0.45%) |
Jul 28, 2022 | 4.330 | 4.440 | 4.120 | 4.420 | 344,005 | +0.09(+2.08%) |
Jul 27, 2022 | 4.130 | 4.390 | 4.120 | 4.330 | 715,425 | +0.28(+6.91%) |
Jul 26, 2022 | 4.090 | 4.190 | 3.805 | 4.050 | 404,929 | -0.14(-3.34%) |
Jul 25, 2022 | 4.210 | 4.260 | 4.041 | 4.190 | 310,703 | -0.02(-0.48%) |
Jul 22, 2022 | 4.640 | 4.640 | 4.155 | 4.210 | 484,421 | -0.42(-9.07%) |
Jul 21, 2022 | 4.600 | 4.630 | 4.300 | 4.630 | 502,166 | +0.06(+1.31%) |
Jul 20, 2022 | 4.370 | 4.930 | 4.200 | 4.570 | 942,464 | +0.16(+3.63%) |
Jul 19, 2022 | 3.930 | 4.480 | 3.930 | 4.410 | 1,369,071 | +0.58(+15.14%) |
Jul 18, 2022 | 3.800 | 3.970 | 3.790 | 3.830 | 665,119 | +0.10(+2.68%) |
Jul 15, 2022 | 3.560 | 3.760 | 3.400 | 3.730 | 698,942 | +0.24(+6.88%) |
Jul 14, 2022 | 3.480 | 3.600 | 3.420 | 3.490 | 416,204 | -0.06(-1.69%) |
Jul 13, 2022 | 3.790 | 3.900 | 3.550 | 3.550 | 497,371 | -0.38(-9.67%) |
Jul 12, 2022 | 3.720 | 3.940 | 3.720 | 3.930 | 613,215 | +0.20(+5.36%) |
Jul 11, 2022 | 3.800 | 3.890 | 3.610 | 3.730 | 572,852 | -0.18(-4.60%) |
Jul 08, 2022 | 3.670 | 3.995 | 3.660 | 3.910 | 737,656 | +0.16(+4.27%) |
Jul 07, 2022 | 3.550 | 3.780 | 3.440 | 3.750 | 733,922 | +0.23(+6.53%) |
Jul 06, 2022 | 3.420 | 3.560 | 3.340 | 3.520 | 439,286 | +0.11(+3.23%) |
Jul 05, 2022 | 3.070 | 3.500 | 2.990 | 3.410 | 885,678 | +0.30(+9.65%) |
Jul 01, 2022 | 3.060 | 3.180 | 3.010 | 3.110 | 620,080 | +0.04(+1.30%) |
Jun 30, 2022 | 3.380 | 3.380 | 3.040 | 3.070 | 883,791 | -0.22(-6.69%) |
Jun 29, 2022 | 3.300 | 3.385 | 3.200 | 3.290 | 439,179 | +0.00(+0.00%) |
Jun 28, 2022 | 3.550 | 3.600 | 3.290 | 3.290 | 643,429 | -0.19(-5.46%) |
Jun 27, 2022 | 3.860 | 3.970 | 3.480 | 3.480 | 846,536 | -0.37(-9.61%) |
Jun 24, 2022 | 3.510 | 3.910 | 3.450 | 3.850 | 5,002,661 | +0.36(+10.32%) |
Jun 23, 2022 | 3.400 | 3.600 | 3.370 | 3.490 | 691,228 | +0.10(+2.95%) |
Jun 22, 2022 | 3.340 | 3.510 | 3.305 | 3.390 | 680,956 | +0.03(+0.89%) |
Jun 21, 2022 | 3.270 | 3.570 | 3.270 | 3.360 | 965,510 | +0.15(+4.67%) |
Jun 17, 2022 | 3.120 | 3.240 | 3.000 | 3.210 | 1,330,639 | +0.10(+3.22%) |
Jun 16, 2022 | 3.300 | 3.305 | 3.020 | 3.110 | 1,380,635 | -0.25(-7.44%) |
Jun 15, 2022 | 3.270 | 3.480 | 3.230 | 3.360 | 2,044,904 | +0.14(+4.35%) |
Jun 14, 2022 | 3.280 | 3.340 | 3.130 | 3.220 | 1,125,352 | +0.08(+2.55%) |
Jun 13, 2022 | 3.190 | 3.348 | 3.050 | 3.140 | 1,220,668 | -0.25(-7.37%) |
Jun 10, 2022 | 3.690 | 4.240 | 3.340 | 3.390 | 8,407,522 | -0.14(-3.97%) |
Jun 09, 2022 | 3.830 | 3.830 | 3.360 | 3.530 | 2,292,398 | -0.20(-5.36%) |
Jun 08, 2022 | 4.020 | 4.082 | 3.610 | 3.730 | 1,872,882 | -0.33(-8.13%) |
Jun 07, 2022 | 4.300 | 4.310 | 3.840 | 4.060 | 1,193,439 | -0.39(-8.76%) |
Jun 06, 2022 | 4.520 | 4.570 | 4.370 | 4.450 | 825,733 | +0.03(+0.68%) |
Jun 03, 2022 | 4.370 | 4.460 | 4.230 | 4.420 | 621,135 | -0.07(-1.56%) |
Jun 02, 2022 | 4.040 | 4.540 | 4.040 | 4.490 | 589,515 | +0.43(+10.59%) |
Jun 01, 2022 | 4.370 | 4.395 | 4.050 | 4.060 | 445,916 | -0.27(-6.24%) |
May 31, 2022 | 4.440 | 4.510 | 4.270 | 4.330 | 677,341 | -0.07(-1.59%) |
May 27, 2022 | 3.750 | 4.430 | 3.750 | 4.400 | 1,658,512 | +0.72(+19.57%) |
May 26, 2022 | 3.500 | 3.735 | 3.460 | 3.680 | 1,652,403 | +0.19(+5.44%) |
May 25, 2022 | 3.200 | 3.510 | 3.200 | 3.490 | 752,100 | +0.23(+7.06%) |
May 24, 2022 | 3.600 | 3.620 | 3.230 | 3.260 | 1,097,738 | -0.44(-11.89%) |
May 23, 2022 | 3.860 | 3.920 | 3.530 | 3.700 | 1,406,130 | -0.16(-4.15%) |
May 20, 2022 | 4.230 | 4.300 | 3.710 | 3.860 | 1,489,216 | -0.34(-8.10%) |
May 19, 2022 | 4.160 | 4.300 | 4.000 | 4.200 | 1,675,949 | -0.01(-0.24%) |
May 18, 2022 | 3.790 | 4.230 | 3.790 | 4.210 | 1,214,188 | +0.03(+0.72%) |
May 17, 2022 | 4.080 | 4.235 | 3.960 | 4.180 | 905,173 | +0.22(+5.56%) |
May 16, 2022 | 4.000 | 4.080 | 3.690 | 3.960 | 1,568,374 | -0.11(-2.70%) |
May 13, 2022 | 4.440 | 4.449 | 4.005 | 4.070 | 1,130,781 | -0.07(-1.69%) |
May 12, 2022 | 4.830 | 4.880 | 4.060 | 4.140 | 2,299,125 | -0.84(-16.87%) |
May 11, 2022 | 5.460 | 5.590 | 4.940 | 4.980 | 1,310,976 | -0.59(-10.59%) |
May 10, 2022 | 5.800 | 5.920 | 5.490 | 5.570 | 826,276 | -0.05(-0.89%) |
May 09, 2022 | 5.910 | 6.310 | 5.490 | 5.620 | 1,373,426 | -0.48(-7.87%) |
May 06, 2022 | 6.290 | 6.380 | 5.990 | 6.100 | 1,051,882 | -0.28(-4.39%) |
May 05, 2022 | 6.600 | 6.660 | 6.260 | 6.380 | 651,774 | -0.26(-3.92%) |
May 04, 2022 | 6.410 | 6.710 | 6.120 | 6.640 | 918,040 | +0.27(+4.24%) |
May 03, 2022 | 6.470 | 6.570 | 6.140 | 6.370 | 930,278 | -0.06(-0.93%) |
May 02, 2022 | 6.270 | 6.450 | 6.100 | 6.430 | 885,853 | +0.09(+1.42%) |
Apr 29, 2022 | 6.330 | 6.720 | 6.270 | 6.340 | 775,111 | -0.11(-1.71%) |
Apr 28, 2022 | 6.260 | 6.490 | 6.010 | 6.450 | 764,589 | +0.34(+5.56%) |
Apr 27, 2022 | 5.900 | 6.200 | 5.825 | 6.110 | 740,179 | +0.22(+3.74%) |
Apr 26, 2022 | 5.830 | 6.210 | 5.740 | 5.890 | 660,264 | +0.02(+0.34%) |
Apr 25, 2022 | 5.470 | 6.050 | 5.470 | 5.870 | 991,330 | +0.32(+5.77%) |
Apr 22, 2022 | 5.600 | 5.790 | 5.470 | 5.550 | 764,768 | -0.13(-2.29%) |
Apr 21, 2022 | 5.820 | 6.100 | 5.480 | 5.680 | 595,020 | -0.07(-1.22%) |
Apr 20, 2022 | 5.950 | 6.110 | 5.600 | 5.750 | 639,697 | -0.15(-2.54%) |
Apr 19, 2022 | 5.680 | 5.940 | 5.500 | 5.900 | 887,932 | +0.25(+4.42%) |
Apr 18, 2022 | 5.700 | 5.790 | 5.380 | 5.650 | 1,446,964 | -0.07(-1.22%) |
Apr 14, 2022 | 5.670 | 5.880 | 5.360 | 5.720 | 2,023,909 | +0.00(+0.00%) |
Apr 13, 2022 | 5.470 | 5.840 | 5.240 | 5.720 | 2,190,700 | +0.36(+6.72%) |
Apr 12, 2022 | 5.280 | 5.740 | 5.232 | 5.360 | 877,352 | +0.16(+3.08%) |
Apr 11, 2022 | 5.420 | 5.420 | 5.120 | 5.200 | 613,169 | -0.22(-4.06%) |
Apr 08, 2022 | 5.440 | 5.605 | 5.210 | 5.420 | 972,761 | -0.09(-1.63%) |
Apr 07, 2022 | 5.730 | 5.749 | 5.180 | 5.510 | 672,098 | -0.17(-2.99%) |
Apr 06, 2022 | 6.130 | 6.130 | 5.370 | 5.680 | 1,523,271 | -0.59(-9.41%) |
Apr 05, 2022 | 6.880 | 6.950 | 6.250 | 6.270 | 769,781 | -0.58(-8.47%) |
Apr 04, 2022 | 6.510 | 7.100 | 6.320 | 6.850 | 812,148 | +0.33(+5.06%) |
Apr 01, 2022 | 7.000 | 7.000 | 6.290 | 6.520 | 915,784 | -0.37(-5.37%) |
Mar 31, 2022 | 6.770 | 6.930 | 6.400 | 6.890 | 642,916 | +0.15(+2.23%) |
Mar 30, 2022 | 6.620 | 7.100 | 6.510 | 6.740 | 638,660 | +0.09(+1.35%) |
Mar 29, 2022 | 6.570 | 6.840 | 6.220 | 6.650 | 792,657 | +0.22(+3.42%) |
Mar 28, 2022 | 6.150 | 6.480 | 6.020 | 6.430 | 746,063 | +0.29(+4.72%) |
Mar 25, 2022 | 6.190 | 6.200 | 5.910 | 6.140 | 546,729 | +0.15(+2.50%) |
Mar 24, 2022 | 6.520 | 6.600 | 5.825 | 5.990 | 979,279 | -0.50(-7.70%) |
Mar 23, 2022 | 6.400 | 6.698 | 6.260 | 6.490 | 582,824 | -0.28(-4.14%) |
Mar 22, 2022 | 6.010 | 6.810 | 6.010 | 6.770 | 667,676 | +0.75(+12.46%) |
Mar 21, 2022 | 6.800 | 6.800 | 5.900 | 6.020 | 847,103 | -0.73(-10.81%) |
Mar 18, 2022 | 5.870 | 7.490 | 5.820 | 6.750 | 2,784,928 | +1.09(+19.26%) |
Mar 17, 2022 | 5.270 | 5.680 | 5.250 | 5.660 | 589,217 | +0.29(+5.40%) |
Mar 16, 2022 | 5.330 | 5.500 | 5.200 | 5.370 | 366,041 | +0.15(+2.87%) |
Mar 15, 2022 | 4.990 | 5.360 | 4.860 | 5.220 | 291,341 | +0.32(+6.53%) |
Mar 14, 2022 | 5.140 | 5.190 | 4.800 | 4.900 | 410,343 | -0.27(-5.22%) |
Mar 11, 2022 | 5.420 | 5.470 | 5.120 | 5.170 | 214,662 | -0.20(-3.72%) |
Mar 10, 2022 | 5.400 | 5.420 | 5.135 | 5.370 | 312,840 | -0.11(-2.01%) |
Mar 09, 2022 | 5.360 | 5.620 | 5.250 | 5.480 | 308,043 | +0.19(+3.59%) |
Mar 08, 2022 | 5.200 | 5.590 | 5.040 | 5.290 | 378,473 | +0.11(+2.12%) |
Mar 07, 2022 | 5.220 | 5.470 | 5.060 | 5.180 | 612,362 | -0.06(-1.15%) |
Mar 04, 2022 | 5.460 | 5.530 | 5.210 | 5.240 | 237,647 | -0.25(-4.55%) |
Mar 03, 2022 | 5.830 | 5.830 | 5.440 | 5.490 | 274,762 | -0.28(-4.85%) |
Mar 02, 2022 | 5.740 | 6.050 | 5.560 | 5.770 | 365,705 | +0.01(+0.17%) |
Mar 01, 2022 | 6.020 | 6.150 | 5.680 | 5.760 | 309,791 | -0.31(-5.11%) |
Feb 28, 2022 | 6.120 | 6.280 | 5.950 | 6.070 | 312,510 | -0.05(-0.82%) |
Feb 25, 2022 | 5.950 | 6.180 | 5.770 | 6.120 | 513,891 | +0.22(+3.73%) |
Feb 24, 2022 | 4.990 | 5.940 | 4.980 | 5.900 | 538,846 | +0.52(+9.67%) |
Feb 23, 2022 | 5.510 | 5.680 | 5.300 | 5.380 | 328,939 | -0.06(-1.10%) |
Feb 22, 2022 | 5.640 | 5.760 | 5.240 | 5.440 | 391,167 | -0.12(-2.16%) |
Feb 18, 2022 | 5.560 | 0 | -0.24(-4.06%) | |||
Feb 17, 2022 | 5.580 | 5.820 | 5.570 | 5.795 | 439,553 | +0.25(+4.41%) |
Feb 16, 2022 | 6.190 | 6.200 | 5.500 | 5.550 | 668,551 | -0.64(-10.34%) |
Feb 15, 2022 | 5.910 | 6.320 | 5.850 | 6.190 | 384,051 | +0.40(+6.91%) |
Feb 14, 2022 | 5.700 | 6.065 | 5.700 | 5.790 | 234,541 | -0.01(-0.17%) |
Feb 11, 2022 | 6.000 | 6.196 | 5.600 | 5.800 | 523,275 | -0.21(-3.49%) |
Feb 10, 2022 | 5.950 | 6.530 | 5.830 | 6.010 | 766,963 | -0.10(-1.64%) |
Feb 09, 2022 | 6.270 | 6.320 | 5.920 | 6.110 | 442,586 | +0.05(+0.83%) |
Feb 08, 2022 | 5.550 | 6.110 | 5.400 | 6.060 | 477,798 | +0.47(+8.41%) |
Feb 07, 2022 | 5.480 | 5.824 | 5.350 | 5.590 | 748,224 | +0.16(+2.95%) |
Feb 04, 2022 | 5.030 | 5.500 | 4.710 | 5.430 | 1,102,943 | +0.44(+8.82%) |
Feb 03, 2022 | 4.990 | 4.930 | 4.990 | 736,957 | -0.11(-2.16%) | |
Feb 02, 2022 | 5.930 | 5.930 | 4.980 | 5.100 | 1,481,891 | -0.82(-13.85%) |
Feb 01, 2022 | 5.920 | 5.950 | 5.460 | 5.920 | 1,086,809 | +0.15(+2.60%) |
Jan 31, 2022 | 5.170 | 5.770 | 1,228,501 | +0.59(+11.39%) | ||
Jan 28, 2022 | 4.880 | 5.190 | 4.640 | 5.180 | 717,873 | +0.31(+6.37%) |
Jan 27, 2022 | 5.080 | 5.330 | 4.830 | 4.870 | 709,526 | -0.17(-3.37%) |
Jan 26, 2022 | 5.340 | 5.600 | 4.920 | 5.040 | 953,231 | -0.15(-2.89%) |
Jan 25, 2022 | 5.190 | 5.490 | 5.070 | 5.190 | 774,574 | -0.16(-2.99%) |
Jan 24, 2022 | 4.610 | 5.390 | 4.370 | 5.350 | 1,878,782 | +0.62(+13.11%) |
Jan 21, 2022 | 4.970 | 5.110 | 4.650 | 4.730 | 1,095,954 | -0.28(-5.59%) |
Jan 20, 2022 | 5.240 | 5.640 | 4.960 | 5.010 | 703,473 | -0.20(-3.84%) |
Jan 19, 2022 | 5.190 | 5.540 | 5.010 | 5.210 | 1,028,875 | +0.16(+3.17%) |
Jan 18, 2022 | 5.370 | 5.490 | 5.010 | 5.050 | 1,214,168 | -0.38(-7.00%) |
Jan 14, 2022 | 5.430 | 0 | -0.28(-4.90%) | |||
Jan 13, 2022 | 6.380 | 6.510 | 5.690 | 5.710 | 729,665 | -0.67(-10.50%) |
Jan 12, 2022 | 6.800 | 6.960 | 6.370 | 6.380 | 605,106 | -0.32(-4.78%) |
Jan 11, 2022 | 6.550 | 6.900 | 6.360 | 6.700 | 1,098,466 | +0.04(+0.60%) |
Jan 10, 2022 | 6.520 | 6.680 | 6.095 | 6.660 | 1,905,567 | +0.04(+0.60%) |
Jan 07, 2022 | 7.460 | 7.500 | 6.555 | 6.620 | 1,199,958 | -0.80(-10.78%) |
Jan 06, 2022 | 7.250 | 7.580 | 6.910 | 7.420 | 1,054,744 | +0.11(+1.50%) |
Jan 05, 2022 | 7.870 | 8.150 | 7.070 | 7.310 | 1,043,087 | -0.63(-7.93%) |
Jan 04, 2022 | 8.400 | 8.500 | 7.580 | 7.940 | 847,902 | -0.46(-5.48%) |
Jan 03, 2022 | 8.300 | 8.510 | 7.900 | 8.400 | 483,230 | +0.25(+3.07%) |
Dec 31, 2021 | 8.360 | 8.660 | 8.080 | 8.150 | 449,779 | -0.23(-2.74%) |
Dec 30, 2021 | 8.120 | 8.750 | 8.120 | 8.380 | 579,917 | +0.09(+1.09%) |
Dec 29, 2021 | 8.040 | 8.360 | 7.690 | 8.290 | 702,836 | +0.25(+3.11%) |
Dec 28, 2021 | 8.940 | 9.190 | 7.870 | 8.040 | 1,139,632 | -0.90(-10.07%) |
Dec 27, 2021 | 8.810 | 9.200 | 8.600 | 8.940 | 394,904 | +0.14(+1.59%) |
Dec 23, 2021 | 8.460 | 9.245 | 8.241 | 8.800 | 788,998 | +0.40(+4.76%) |
Dec 22, 2021 | 8.850 | 9.120 | 8.300 | 8.400 | 559,003 | -0.46(-5.19%) |
Dec 21, 2021 | 8.900 | 9.200 | 8.680 | 8.860 | 583,920 | +0.17(+1.96%) |
Dec 20, 2021 | 8.640 | 9.180 | 8.460 | 8.690 | 924,672 | +0.05(+0.58%) |
Dec 17, 2021 | 8.910 | 9.050 | 8.060 | 8.640 | 4,673,365 | -0.25(-2.81%) |
Dec 16, 2021 | 9.890 | 10.74 | 8.800 | 8.890 | 1,707,522 | -1.02(-10.29%) |
Dec 15, 2021 | 9.680 | 9.990 | 8.910 | 9.910 | 1,986,640 | +0.11(+1.12%) |
Dec 14, 2021 | 9.700 | 10.15 | 9.470 | 9.800 | 1,126,365 | +0.12(+1.24%) |
Dec 13, 2021 | 10.19 | 10.41 | 9.560 | 9.680 | 945,476 | -0.43(-4.25%) |
Dec 10, 2021 | 11.00 | 11.27 | 9.500 | 10.11 | 1,692,832 | -0.91(-8.26%) |
Dec 09, 2021 | 10.40 | 11.18 | 9.810 | 11.02 | 2,555,327 | -0.48(-4.17%) |
Dec 08, 2021 | 12.50 | 13.24 | 11.30 | 11.50 | 2,734,806 | -1.31(-10.23%) |
Dec 07, 2021 | 11.61 | 13.37 | 11.12 | 12.81 | 1,528,398 | +1.82(+16.56%) |
Dec 06, 2021 | 12.25 | 12.35 | 10.88 | 10.99 | 1,416,125 | -1.14(-9.40%) |
Dec 03, 2021 | 12.98 | 13.00 | 11.50 | 12.13 | 1,143,474 | -0.45(-3.58%) |
Dec 02, 2021 | 12.16 | 12.62 | 12.01 | 12.58 | 878,570 | +0.33(+2.69%) |