Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.088 | 7.122 | 6.625 | 6.860 | 14,257 | +0.22(+3.31%) |
Dec 29, 2022 | 6.800 | 6.997 | 6.625 | 6.640 | 8,310 | -0.12(-1.85%) |
Dec 28, 2022 | 7.125 | 7.250 | 6.765 | 6.765 | 14,345 | -0.39(-5.38%) |
Dec 27, 2022 | 7.250 | 7.500 | 6.975 | 7.150 | 10,988 | +0.10(+1.42%) |
Dec 23, 2022 | 6.525 | 7.215 | 6.525 | 7.050 | 32,081 | +0.44(+6.74%) |
Dec 22, 2022 | 7.375 | 7.375 | 6.440 | 6.605 | 13,296 | -0.27(-3.93%) |
Dec 21, 2022 | 6.505 | 7.225 | 6.505 | 6.875 | 9,675 | +0.37(+5.73%) |
Dec 20, 2022 | 6.787 | 7.040 | 6.503 | 6.503 | 18,235 | -0.20(-2.98%) |
Dec 19, 2022 | 7.537 | 7.650 | 6.625 | 6.702 | 17,006 | -0.67(-9.12%) |
Dec 16, 2022 | 7.250 | 7.720 | 6.808 | 7.375 | 279,134 | +0.27(+3.84%) |
Dec 15, 2022 | 6.750 | 7.250 | 6.625 | 7.103 | 21,872 | +0.10(+1.46%) |
Dec 14, 2022 | 6.750 | 7.250 | 6.293 | 7.000 | 31,284 | +0.28(+4.13%) |
Dec 13, 2022 | 6.750 | 6.740 | 6.503 | 6.723 | 21,655 | +0.24(+3.66%) |
Dec 12, 2022 | 6.275 | 6.495 | 6.157 | 6.485 | 8,095 | +0.20(+3.22%) |
Dec 09, 2022 | 6.250 | 6.495 | 6.077 | 6.282 | 5,112 | +0.01(+0.16%) |
Dec 08, 2022 | 6.250 | 6.500 | 6.095 | 6.272 | 13,983 | +0.14(+2.37%) |
Dec 07, 2022 | 6.250 | 6.500 | 6.000 | 6.128 | 10,943 | -0.05(-0.77%) |
Dec 06, 2022 | 6.438 | 6.500 | 6.088 | 6.175 | 9,244 | -0.03(-0.40%) |
Dec 05, 2022 | 6.375 | 6.718 | 6.200 | 6.200 | 10,857 | -0.31(-4.76%) |
Dec 02, 2022 | 6.250 | 6.537 | 6.150 | 6.510 | 21,058 | +0.18(+2.88%) |
Dec 01, 2022 | 6.250 | 6.460 | 6.000 | 6.327 | 29,009 | +0.39(+6.52%) |
Nov 30, 2022 | 5.850 | 6.125 | 5.750 | 5.940 | 19,662 | +0.11(+1.80%) |
Nov 29, 2022 | 6.075 | 6.075 | 5.662 | 5.835 | 22,603 | -0.15(-2.47%) |
Nov 28, 2022 | 6.037 | 6.250 | 5.803 | 5.982 | 8,483 | -0.22(-3.55%) |
Nov 25, 2022 | 6.000 | 6.247 | 6.000 | 6.202 | 4,059 | -0.01(-0.12%) |
Nov 23, 2022 | 6.375 | 6.487 | 6.085 | 6.210 | 7,612 | -0.02(-0.32%) |
Nov 22, 2022 | 6.195 | 6.575 | 6.050 | 6.230 | 12,276 | +0.17(+2.76%) |
Nov 21, 2022 | 6.375 | 6.375 | 6.062 | 6.062 | 6,411 | -0.12(-1.94%) |
Nov 18, 2022 | 6.025 | 6.447 | 6.025 | 6.183 | 6,898 | +0.04(+0.73%) |
Nov 17, 2022 | 6.180 | 6.508 | 6.050 | 6.138 | 7,423 | -0.08(-1.33%) |
Nov 16, 2022 | 6.500 | 6.747 | 6.140 | 6.220 | 16,749 | -0.42(-6.36%) |
Nov 15, 2022 | 6.973 | 6.973 | 6.375 | 6.643 | 12,820 | +0.01(+0.11%) |
Nov 14, 2022 | 6.628 | 6.817 | 6.500 | 6.635 | 15,975 | +0.12(+1.84%) |
Nov 11, 2022 | 6.500 | 6.747 | 6.475 | 6.515 | 12,270 | +0.20(+3.21%) |
Nov 10, 2022 | 7.370 | 7.370 | 6.120 | 6.312 | 58,446 | -0.50(-7.41%) |
Nov 09, 2022 | 7.250 | 7.370 | 6.810 | 6.817 | 14,794 | -0.48(-6.61%) |
Nov 08, 2022 | 6.840 | 7.750 | 6.782 | 7.300 | 21,388 | +0.25(+3.51%) |
Nov 07, 2022 | 6.950 | 7.250 | 6.875 | 7.053 | 14,609 | +0.27(+3.94%) |
Nov 04, 2022 | 6.500 | 7.000 | 6.500 | 6.785 | 20,114 | +0.37(+5.77%) |
Nov 03, 2022 | 6.725 | 6.725 | 6.260 | 6.415 | 7,998 | +0.08(+1.34%) |
Nov 02, 2022 | 6.750 | 6.750 | 6.277 | 6.330 | 10,571 | -0.29(-4.42%) |
Nov 01, 2022 | 6.750 | 6.750 | 6.505 | 6.622 | 9,268 | +0.15(+2.28%) |
Oct 31, 2022 | 7.088 | 7.125 | 6.475 | 6.475 | 6,323 | -0.52(-7.47%) |
Oct 28, 2022 | 7.060 | 7.060 | 6.750 | 6.997 | 5,712 | -0.06(-0.85%) |
Oct 27, 2022 | 7.223 | 7.250 | 6.935 | 7.058 | 4,309 | +0.11(+1.62%) |
Oct 26, 2022 | 6.725 | 7.275 | 6.562 | 6.945 | 18,253 | +0.22(+3.27%) |
Oct 25, 2022 | 6.683 | 6.725 | 6.562 | 6.725 | 3,275 | +0.04(+0.64%) |
Oct 24, 2022 | 6.725 | 6.750 | 6.500 | 6.683 | 3,990 | +0.05(+0.83%) |
Oct 21, 2022 | 6.500 | 6.715 | 6.500 | 6.628 | 14,263 | +0.26(+4.08%) |
Oct 20, 2022 | 6.393 | 6.580 | 6.300 | 6.367 | 5,389 | +0.12(+1.88%) |
Oct 19, 2022 | 6.362 | 6.747 | 6.250 | 6.250 | 5,432 | -0.33(-5.09%) |
Oct 18, 2022 | 6.750 | 6.870 | 6.585 | 6.585 | 10,159 | +0.22(+3.50%) |
Oct 17, 2022 | 6.500 | 6.897 | 6.298 | 6.362 | 12,640 | +0.11(+1.76%) |
Oct 14, 2022 | 6.438 | 6.500 | 6.250 | 6.253 | 10,373 | -0.07(-1.19%) |
Oct 13, 2022 | 6.317 | 6.500 | 6.253 | 6.327 | 7,136 | -0.06(-0.86%) |
Oct 12, 2022 | 6.500 | 6.558 | 6.250 | 6.383 | 7,314 | +0.27(+4.33%) |
Oct 11, 2022 | 6.625 | 6.720 | 6.117 | 6.117 | 25,139 | -0.01(-0.20%) |
Oct 10, 2022 | 6.625 | 6.970 | 6.050 | 6.130 | 9,181 | -0.51(-7.75%) |
Oct 07, 2022 | 6.753 | 7.000 | 6.303 | 6.645 | 16,323 | -0.36(-5.07%) |
Oct 06, 2022 | 7.030 | 7.245 | 6.650 | 7.000 | 7,243 | +0.17(+2.41%) |
Oct 05, 2022 | 7.250 | 7.370 | 6.735 | 6.835 | 12,116 | -0.27(-3.83%) |
Oct 04, 2022 | 7.000 | 7.513 | 6.878 | 7.107 | 61,313 | +0.36(+5.30%) |
Oct 03, 2022 | 6.575 | 6.750 | 6.442 | 6.750 | 24,997 | +0.30(+4.65%) |
Sep 30, 2022 | 6.050 | 6.607 | 6.050 | 6.450 | 17,607 | +0.23(+3.61%) |
Sep 29, 2022 | 6.223 | 6.345 | 6.050 | 6.225 | 23,778 | +0.02(+0.40%) |
Sep 28, 2022 | 5.750 | 6.455 | 5.750 | 6.200 | 15,102 | +0.37(+6.39%) |
Sep 27, 2022 | 6.250 | 6.220 | 5.772 | 5.827 | 8,735 | -0.15(-2.47%) |
Sep 26, 2022 | 6.125 | 6.300 | 5.750 | 5.975 | 22,061 | -0.05(-0.83%) |
Sep 23, 2022 | 6.250 | 6.700 | 6.000 | 6.025 | 20,326 | -0.59(-8.88%) |
Sep 22, 2022 | 6.242 | 6.875 | 6.022 | 6.612 | 24,185 | +0.11(+1.73%) |
Sep 21, 2022 | 6.250 | 6.625 | 6.195 | 6.500 | 16,556 | +0.38(+6.12%) |
Sep 20, 2022 | 6.230 | 6.253 | 6.000 | 6.125 | 8,356 | +0.23(+3.90%) |
Sep 19, 2022 | 6.375 | 6.500 | 5.895 | 5.895 | 31,846 | +0.14(+2.52%) |
Sep 16, 2022 | 6.250 | 6.925 | 5.750 | 5.750 | 101,407 | -0.65(-10.16%) |
Sep 15, 2022 | 7.000 | 7.000 | 6.375 | 6.400 | 34,150 | -0.35(-5.19%) |
Sep 14, 2022 | 6.500 | 7.000 | 6.375 | 6.750 | 36,114 | +0.38(+6.01%) |
Sep 13, 2022 | 6.747 | 6.957 | 6.247 | 6.367 | 19,551 | -0.40(-5.84%) |
Sep 12, 2022 | 7.000 | 7.250 | 6.550 | 6.763 | 31,377 | -0.24(-3.39%) |
Sep 09, 2022 | 7.000 | 7.152 | 6.662 | 7.000 | 14,227 | -0.09(-1.23%) |
Sep 08, 2022 | 6.700 | 7.125 | 6.540 | 7.088 | 21,609 | +0.42(+6.26%) |
Sep 07, 2022 | 6.500 | 6.872 | 6.250 | 6.670 | 12,113 | +0.12(+1.75%) |
Sep 06, 2022 | 6.553 | 6.688 | 6.340 | 6.555 | 18,646 | +0.06(+0.88%) |
Sep 02, 2022 | 6.750 | 6.750 | 6.250 | 6.497 | 9,558 | +0.15(+2.32%) |
Sep 01, 2022 | 6.750 | 6.870 | 6.250 | 6.350 | 16,406 | -0.18(-2.68%) |
Aug 31, 2022 | 6.750 | 6.940 | 6.503 | 6.525 | 8,716 | -0.06(-0.95%) |
Aug 30, 2022 | 7.100 | 7.100 | 6.500 | 6.588 | 17,983 | -0.51(-7.22%) |
Aug 29, 2022 | 7.000 | 7.247 | 6.753 | 7.100 | 9,036 | +0.10(+1.46%) |
Aug 26, 2022 | 7.000 | 7.240 | 6.527 | 6.997 | 15,471 | -0.07(-1.03%) |
Aug 25, 2022 | 7.300 | 7.375 | 6.987 | 7.070 | 10,087 | -0.07(-0.95%) |
Aug 24, 2022 | 7.000 | 7.250 | 6.782 | 7.138 | 7,219 | +0.13(+1.82%) |
Aug 23, 2022 | 7.000 | 7.250 | 6.900 | 7.010 | 9,935 | +0.01(+0.18%) |
Aug 22, 2022 | 7.065 | 7.065 | 6.763 | 6.997 | 10,385 | +0.23(+3.48%) |
Aug 19, 2022 | 7.500 | 7.745 | 5.375 | 6.763 | 58,105 | -0.65(-8.80%) |
Aug 18, 2022 | 7.503 | 7.832 | 7.400 | 7.415 | 13,482 | +0.04(+0.51%) |
Aug 17, 2022 | 7.750 | 8.000 | 7.378 | 7.378 | 14,516 | -0.42(-5.42%) |
Aug 16, 2022 | 8.242 | 8.248 | 7.750 | 7.800 | 9,487 | -0.21(-2.65%) |
Aug 15, 2022 | 8.000 | 8.210 | 7.875 | 8.012 | 10,413 | -0.16(-1.96%) |
Aug 12, 2022 | 8.500 | 8.565 | 8.150 | 8.172 | 18,257 | -0.08(-0.94%) |
Aug 11, 2022 | 8.250 | 8.498 | 8.045 | 8.250 | 11,507 | -0.03(-0.39%) |
Aug 10, 2022 | 8.250 | 8.377 | 8.015 | 8.283 | 5,929 | +0.13(+1.56%) |
Aug 09, 2022 | 8.375 | 8.500 | 8.155 | 8.155 | 9,306 | -0.18(-2.13%) |
Aug 08, 2022 | 8.750 | 8.750 | 8.125 | 8.332 | 18,683 | +0.33(+4.19%) |
Aug 05, 2022 | 7.925 | 8.092 | 7.825 | 7.997 | 7,197 | -0.08(-0.93%) |
Aug 04, 2022 | 7.875 | 8.223 | 7.750 | 8.072 | 17,377 | +0.14(+1.80%) |
Aug 03, 2022 | 8.000 | 8.225 | 7.930 | 7.930 | 9,254 | -0.02(-0.28%) |
Aug 02, 2022 | 7.875 | 8.125 | 7.875 | 7.952 | 19,349 | +0.20(+2.61%) |
Aug 01, 2022 | 8.000 | 8.125 | 7.428 | 7.750 | 20,825 | -0.10(-1.24%) |
Jul 29, 2022 | 7.975 | 8.000 | 7.625 | 7.848 | 12,858 | +0.12(+1.59%) |
Jul 28, 2022 | 7.750 | 8.250 | 7.630 | 7.725 | 19,897 | +0.10(+1.31%) |
Jul 27, 2022 | 7.500 | 7.782 | 7.500 | 7.625 | 9,889 | +0.11(+1.50%) |
Jul 26, 2022 | 7.500 | 7.902 | 7.332 | 7.513 | 5,951 | -0.09(-1.15%) |
Jul 25, 2022 | 7.500 | 7.902 | 7.457 | 7.600 | 7,788 | +0.00(+0.00%) |
Jul 22, 2022 | 7.500 | 7.750 | 7.500 | 7.600 | 10,757 | +0.05(+0.66%) |
Jul 21, 2022 | 7.250 | 7.750 | 7.250 | 7.550 | 18,692 | +0.15(+2.03%) |
Jul 20, 2022 | 7.800 | 7.952 | 7.325 | 7.400 | 44,265 | -0.25(-3.27%) |
Jul 19, 2022 | 8.000 | 8.338 | 7.647 | 7.650 | 27,075 | -0.29(-3.65%) |
Jul 18, 2022 | 8.500 | 8.582 | 7.688 | 7.940 | 20,295 | -0.06(-0.75%) |
Jul 15, 2022 | 8.075 | 8.250 | 7.817 | 8.000 | 12,516 | +0.00(+0.00%) |
Jul 14, 2022 | 8.000 | 8.018 | 7.753 | 8.000 | 11,998 | -0.20(-2.44%) |
Jul 13, 2022 | 7.750 | 8.240 | 7.750 | 8.200 | 22,907 | +0.32(+4.13%) |
Jul 12, 2022 | 8.268 | 8.438 | 7.745 | 7.875 | 36,616 | -0.39(-4.75%) |
Jul 11, 2022 | 8.250 | 8.500 | 8.225 | 8.268 | 10,971 | -0.23(-2.74%) |
Jul 08, 2022 | 8.500 | 8.670 | 8.415 | 8.500 | 5,805 | +0.00(+0.00%) |
Jul 07, 2022 | 8.582 | 8.627 | 8.425 | 8.500 | 7,275 | +0.11(+1.34%) |
Jul 06, 2022 | 8.900 | 9.082 | 8.250 | 8.387 | 16,058 | -0.42(-4.77%) |
Jul 05, 2022 | 8.800 | 9.100 | 8.512 | 8.807 | 13,784 | -0.24(-2.68%) |
Jul 01, 2022 | 8.648 | 9.500 | 8.350 | 9.050 | 24,766 | +0.12(+1.32%) |
Jun 30, 2022 | 8.902 | 9.098 | 8.750 | 8.932 | 16,006 | +0.06(+0.65%) |
Jun 29, 2022 | 9.500 | 9.625 | 8.865 | 8.875 | 17,010 | -0.35(-3.82%) |
Jun 28, 2022 | 9.328 | 9.555 | 9.050 | 9.227 | 10,978 | -0.13(-1.39%) |
Jun 27, 2022 | 9.650 | 9.650 | 9.245 | 9.357 | 15,771 | -0.14(-1.50%) |
Jun 24, 2022 | 8.825 | 9.500 | 8.825 | 9.500 | 12,407 | +0.62(+7.04%) |
Jun 23, 2022 | 9.500 | 9.600 | 8.825 | 8.875 | 13,471 | -0.58(-6.13%) |
Jun 22, 2022 | 9.600 | 9.723 | 9.223 | 9.455 | 8,965 | +0.22(+2.41%) |
Jun 21, 2022 | 9.125 | 9.453 | 9.125 | 9.232 | 6,536 | +0.12(+1.26%) |
Jun 17, 2022 | 9.387 | 9.658 | 9.000 | 9.117 | 17,928 | -0.21(-2.30%) |
Jun 16, 2022 | 9.250 | 9.732 | 9.000 | 9.332 | 20,823 | +0.28(+3.12%) |
Jun 15, 2022 | 9.000 | 9.665 | 9.000 | 9.050 | 8,150 | +0.05(+0.56%) |
Jun 14, 2022 | 9.000 | 9.500 | 8.970 | 9.000 | 12,946 | -0.15(-1.67%) |
Jun 13, 2022 | 9.873 | 9.932 | 9.152 | 9.152 | 12,999 | -0.72(-7.32%) |
Jun 10, 2022 | 9.617 | 9.875 | 9.312 | 9.875 | 8,329 | +0.46(+4.91%) |
Jun 09, 2022 | 9.738 | 9.995 | 9.405 | 9.412 | 7,593 | -0.46(-4.71%) |
Jun 08, 2022 | 9.545 | 10.00 | 9.440 | 9.877 | 7,998 | +0.38(+3.97%) |
Jun 07, 2022 | 9.500 | 10.00 | 9.500 | 9.500 | 14,377 | -0.13(-1.40%) |
Jun 06, 2022 | 9.650 | 10.00 | 9.578 | 9.635 | 8,268 | -0.10(-0.98%) |
Jun 03, 2022 | 9.680 | 9.980 | 9.500 | 9.730 | 13,701 | -0.25(-2.51%) |
Jun 02, 2022 | 9.143 | 9.990 | 9.143 | 9.980 | 10,310 | +0.74(+7.98%) |
Jun 01, 2022 | 9.500 | 9.625 | 9.065 | 9.242 | 17,700 | -0.25(-2.63%) |
May 31, 2022 | 10.00 | 10.02 | 9.428 | 9.492 | 8,276 | -0.26(-2.62%) |
May 27, 2022 | 9.637 | 10.00 | 9.377 | 9.748 | 8,203 | +0.10(+0.98%) |
May 26, 2022 | 9.305 | 9.857 | 9.062 | 9.652 | 12,782 | +0.29(+3.04%) |
May 25, 2022 | 9.375 | 9.500 | 8.875 | 9.367 | 9,393 | +0.03(+0.32%) |
May 24, 2022 | 9.250 | 9.750 | 8.780 | 9.338 | 16,577 | -0.04(-0.37%) |
May 23, 2022 | 9.250 | 9.750 | 9.040 | 9.373 | 9,996 | +0.25(+2.71%) |
May 20, 2022 | 9.975 | 9.975 | 8.925 | 9.125 | 15,057 | -0.60(-6.17%) |
May 19, 2022 | 9.418 | 9.795 | 9.418 | 9.725 | 7,577 | +0.40(+4.26%) |
May 18, 2022 | 9.520 | 9.750 | 9.250 | 9.328 | 10,182 | -0.32(-3.32%) |
May 17, 2022 | 9.500 | 9.735 | 9.275 | 9.648 | 4,220 | +0.37(+4.02%) |
May 16, 2022 | 10.00 | 10.00 | 8.863 | 9.275 | 12,244 | -0.23(-2.45%) |
May 13, 2022 | 9.250 | 10.00 | 9.133 | 9.508 | 17,353 | +0.51(+5.64%) |
May 12, 2022 | 9.000 | 9.342 | 8.500 | 9.000 | 28,942 | -0.28(-3.02%) |
May 11, 2022 | 9.328 | 9.750 | 9.025 | 9.280 | 14,367 | -0.12(-1.30%) |
May 10, 2022 | 9.750 | 10.00 | 9.000 | 9.402 | 28,797 | -0.71(-6.98%) |
May 09, 2022 | 10.16 | 10.62 | 9.565 | 10.11 | 32,552 | -0.39(-3.72%) |
May 06, 2022 | 11.25 | 11.25 | 10.17 | 10.50 | 11,000 | -0.50(-4.57%) |
May 05, 2022 | 11.75 | 11.87 | 10.56 | 11.00 | 28,997 | -0.69(-5.86%) |
May 04, 2022 | 10.28 | 11.69 | 10.28 | 11.69 | 22,507 | +1.44(+14.00%) |
May 03, 2022 | 10.25 | 10.84 | 10.08 | 10.25 | 7,053 | +0.43(+4.41%) |
May 02, 2022 | 10.01 | 10.46 | 9.750 | 9.818 | 21,026 | -0.31(-3.04%) |
Apr 29, 2022 | 10.75 | 11.21 | 10.12 | 10.12 | 30,412 | -0.75(-6.90%) |
Apr 28, 2022 | 10.78 | 11.11 | 10.59 | 10.88 | 23,407 | +0.11(+1.05%) |
Apr 27, 2022 | 10.75 | 11.17 | 10.50 | 10.76 | 25,804 | +0.26(+2.48%) |
Apr 26, 2022 | 10.66 | 10.99 | 10.50 | 10.50 | 15,028 | -0.05(-0.45%) |
Apr 25, 2022 | 10.75 | 10.81 | 10.07 | 10.55 | 28,788 | -0.72(-6.41%) |
Apr 22, 2022 | 11.80 | 12.25 | 11.14 | 11.27 | 23,857 | -0.72(-5.98%) |
Apr 21, 2022 | 12.75 | 12.87 | 11.77 | 11.99 | 33,567 | -0.82(-6.42%) |
Apr 20, 2022 | 12.75 | 12.88 | 12.38 | 12.81 | 9,089 | +0.06(+0.49%) |
Apr 19, 2022 | 13.00 | 13.25 | 12.27 | 12.75 | 22,931 | -0.29(-2.26%) |
Apr 18, 2022 | 13.65 | 13.75 | 12.88 | 13.04 | 22,627 | -0.49(-3.64%) |
Apr 14, 2022 | 13.60 | 13.72 | 12.39 | 13.54 | 35,164 | +0.06(+0.48%) |
Apr 13, 2022 | 13.12 | 13.53 | 12.93 | 13.47 | 25,805 | +0.35(+2.69%) |
Apr 12, 2022 | 12.75 | 13.30 | 12.50 | 13.12 | 21,112 | +0.20(+1.57%) |
Apr 11, 2022 | 13.03 | 13.40 | 12.31 | 12.92 | 33,119 | +0.19(+1.45%) |
Apr 08, 2022 | 11.91 | 12.75 | 11.91 | 12.73 | 28,865 | +0.80(+6.73%) |
Apr 07, 2022 | 11.71 | 12.25 | 11.38 | 11.93 | 20,823 | +0.28(+2.40%) |
Apr 06, 2022 | 11.76 | 12.00 | 11.50 | 11.65 | 30,494 | -0.33(-2.80%) |
Apr 05, 2022 | 12.46 | 13.00 | 11.88 | 11.98 | 22,943 | -0.63(-5.01%) |
Apr 04, 2022 | 12.50 | 12.86 | 12.25 | 12.62 | 15,823 | +0.12(+0.96%) |
Apr 01, 2022 | 12.75 | 13.00 | 12.39 | 12.50 | 19,014 | -0.02(-0.18%) |
Mar 31, 2022 | 12.88 | 12.88 | 12.32 | 12.52 | 27,720 | -0.38(-2.95%) |
Mar 30, 2022 | 12.88 | 13.60 | 12.81 | 12.90 | 29,575 | +0.15(+1.18%) |
Mar 29, 2022 | 12.25 | 13.07 | 12.25 | 12.75 | 26,617 | +0.37(+3.01%) |
Mar 28, 2022 | 13.11 | 13.47 | 12.25 | 12.38 | 44,780 | -1.20(-8.82%) |
Mar 25, 2022 | 14.25 | 14.25 | 13.12 | 13.57 | 31,996 | -0.67(-4.72%) |
Mar 24, 2022 | 14.50 | 14.74 | 13.91 | 14.25 | 33,869 | -0.25(-1.74%) |
Mar 23, 2022 | 14.50 | 14.75 | 14.25 | 14.50 | 21,947 | +0.00(+0.00%) |
Mar 22, 2022 | 14.42 | 14.50 | 13.35 | 14.50 | 36,149 | +0.00(+0.00%) |
Mar 21, 2022 | 14.00 | 14.75 | 13.89 | 14.50 | 28,672 | +0.25(+1.75%) |
Mar 18, 2022 | 13.97 | 14.25 | 13.62 | 14.25 | 34,296 | +0.03(+0.21%) |
Mar 17, 2022 | 13.50 | 14.30 | 13.25 | 14.22 | 39,586 | +0.63(+4.67%) |
Mar 16, 2022 | 13.38 | 14.04 | 13.06 | 13.59 | 27,881 | +0.09(+0.63%) |
Mar 15, 2022 | 13.75 | 14.00 | 12.50 | 13.50 | 42,552 | +0.25(+1.89%) |
Mar 14, 2022 | 15.11 | 15.11 | 13.25 | 13.25 | 46,554 | -1.73(-11.55%) |
Mar 11, 2022 | 15.32 | 15.40 | 14.68 | 14.98 | 48,004 | -0.24(-1.61%) |
Mar 10, 2022 | 14.69 | 15.32 | 14.35 | 15.22 | 44,209 | +0.97(+6.80%) |
Mar 09, 2022 | 14.25 | 14.99 | 13.53 | 14.26 | 49,391 | -0.99(-6.51%) |
Mar 08, 2022 | 14.50 | 15.70 | 13.52 | 15.25 | 151,066 | +1.75(+12.94%) |
Mar 07, 2022 | 12.63 | 13.75 | 12.47 | 13.50 | 105,773 | +1.13(+9.11%) |
Mar 04, 2022 | 12.25 | 12.43 | 12.00 | 12.37 | 17,314 | -0.05(-0.42%) |
Mar 03, 2022 | 12.25 | 12.43 | 11.78 | 12.43 | 23,247 | -0.05(-0.40%) |
Mar 02, 2022 | 12.29 | 12.47 | 11.78 | 12.47 | 44,009 | -0.01(-0.06%) |
Mar 01, 2022 | 11.75 | 12.72 | 11.75 | 12.48 | 54,398 | +0.73(+6.26%) |
Feb 28, 2022 | 12.25 | 12.19 | 11.20 | 11.75 | 27,063 | -0.13(-1.07%) |
Feb 25, 2022 | 12.00 | 12.00 | 11.37 | 11.88 | 23,305 | -0.25(-2.06%) |
Feb 24, 2022 | 12.00 | 12.34 | 10.68 | 12.12 | 62,273 | +0.43(+3.63%) |
Feb 23, 2022 | 11.37 | 12.00 | 10.72 | 11.70 | 37,353 | +0.46(+4.05%) |
Feb 22, 2022 | 11.06 | 11.88 | 10.93 | 11.24 | 34,287 | +0.32(+2.93%) |
Feb 18, 2022 | 10.93 | 0 | -0.88(-7.42%) | |||
Feb 17, 2022 | 11.50 | 11.80 | 11.28 | 11.80 | 32,186 | +0.55(+4.89%) |
Feb 16, 2022 | 11.25 | 11.25 | 10.64 | 11.25 | 20,538 | +0.37(+3.42%) |
Feb 15, 2022 | 10.39 | 11.14 | 10.07 | 10.88 | 23,497 | +0.13(+1.19%) |
Feb 14, 2022 | 10.50 | 11.25 | 10.50 | 10.75 | 26,376 | +0.25(+2.38%) |
Feb 11, 2022 | 10.25 | 10.94 | 10.00 | 10.50 | 24,632 | +0.29(+2.87%) |
Feb 10, 2022 | 10.05 | 10.38 | 9.810 | 10.21 | 13,810 | +0.11(+1.06%) |
Feb 09, 2022 | 10.01 | 10.24 | 9.790 | 10.10 | 15,879 | +0.25(+2.54%) |
Feb 08, 2022 | 9.575 | 10.00 | 9.297 | 9.850 | 16,354 | +0.29(+2.98%) |
Feb 07, 2022 | 9.250 | 9.625 | 9.000 | 9.565 | 20,820 | +0.30(+3.27%) |
Feb 04, 2022 | 8.807 | 9.290 | 8.807 | 9.262 | 10,284 | +0.46(+5.17%) |
Feb 03, 2022 | 9.375 | 8.750 | 8.807 | 13,239 | -0.67(-7.04%) | |
Feb 02, 2022 | 9.125 | 9.537 | 9.080 | 9.475 | 11,997 | +0.30(+3.33%) |
Feb 01, 2022 | 9.500 | 9.750 | 9.027 | 9.170 | 19,964 | -0.14(-1.50%) |
Jan 31, 2022 | 9.310 | 10.36 | 9.310 | 23,821 | +0.31(+3.44%) | |
Jan 28, 2022 | 8.750 | 9.000 | 8.500 | 9.000 | 14,392 | +0.22(+2.53%) |
Jan 27, 2022 | 9.500 | 9.453 | 8.625 | 8.777 | 34,353 | -0.72(-7.61%) |
Jan 26, 2022 | 10.50 | 10.82 | 9.500 | 9.500 | 22,876 | -0.70(-6.84%) |
Jan 25, 2022 | 10.08 | 10.99 | 9.713 | 10.20 | 19,009 | +0.20(+1.97%) |
Jan 24, 2022 | 10.25 | 10.50 | 9.002 | 10.00 | 36,774 | -0.25(-2.44%) |
Jan 21, 2022 | 11.25 | 11.73 | 10.18 | 10.25 | 46,446 | -0.96(-8.52%) |
Jan 20, 2022 | 11.25 | 11.81 | 11.00 | 11.21 | 79,951 | +0.21(+1.86%) |
Jan 19, 2022 | 10.00 | 11.12 | 9.557 | 11.00 | 61,784 | +1.24(+12.76%) |
Jan 18, 2022 | 9.500 | 9.898 | 9.090 | 9.755 | 25,028 | +0.26(+2.68%) |
Jan 14, 2022 | 9.500 | 0 | -0.25(-2.56%) | |||
Jan 13, 2022 | 9.225 | 10.00 | 9.210 | 9.750 | 44,762 | +0.55(+5.98%) |
Jan 12, 2022 | 8.500 | 9.250 | 8.605 | 9.200 | 28,974 | +0.60(+6.98%) |
Jan 11, 2022 | 8.500 | 8.750 | 8.395 | 8.600 | 8,261 | +0.21(+2.47%) |
Jan 10, 2022 | 8.500 | 8.745 | 8.375 | 8.393 | 10,138 | -0.05(-0.62%) |
Jan 07, 2022 | 8.500 | 8.723 | 8.393 | 8.445 | 17,706 | +0.05(+0.60%) |
Jan 06, 2022 | 8.500 | 8.500 | 8.393 | 8.395 | 12,695 | -0.02(-0.18%) |
Jan 05, 2022 | 8.725 | 8.900 | 8.395 | 8.410 | 16,870 | -0.14(-1.64%) |
Jan 04, 2022 | 8.750 | 8.950 | 8.438 | 8.550 | 11,302 | -0.20(-2.29%) |