Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.250 | 2.320 | 2.210 | 2.310 | 6,260,664 | +0.03(+1.32%) |
Dec 29, 2022 | 2.250 | 2.300 | 2.165 | 2.280 | 8,108,080 | +0.09(+4.11%) |
Dec 28, 2022 | 2.170 | 2.290 | 2.130 | 2.190 | 7,706,092 | +0.10(+4.78%) |
Dec 27, 2022 | 2.280 | 2.291 | 2.090 | 2.090 | 11,558,598 | -0.24(-10.30%) |
Dec 23, 2022 | 2.300 | 2.330 | 2.220 | 2.330 | 7,137,277 | +0.04(+1.75%) |
Dec 22, 2022 | 2.370 | 2.379 | 2.190 | 2.290 | 10,336,184 | -0.12(-4.98%) |
Dec 21, 2022 | 2.390 | 2.460 | 2.350 | 2.410 | 8,882,331 | +0.04(+1.69%) |
Dec 20, 2022 | 2.370 | 2.440 | 2.302 | 2.370 | 9,418,481 | -0.04(-1.66%) |
Dec 19, 2022 | 2.600 | 2.610 | 2.380 | 2.410 | 12,733,369 | -0.19(-7.31%) |
Dec 16, 2022 | 2.650 | 2.680 | 2.510 | 2.600 | 11,798,917 | -0.01(-0.38%) |
Dec 15, 2022 | 2.760 | 2.770 | 2.550 | 2.610 | 15,675,746 | -0.23(-8.10%) |
Dec 14, 2022 | 2.870 | 2.880 | 2.760 | 2.840 | 13,952,345 | -0.07(-2.41%) |
Dec 13, 2022 | 3.100 | 3.175 | 2.830 | 2.910 | 18,854,602 | -0.05(-1.69%) |
Dec 12, 2022 | 2.920 | 3.060 | 2.810 | 2.960 | 14,721,387 | +0.09(+3.14%) |
Dec 09, 2022 | 3.070 | 3.170 | 2.870 | 2.870 | 19,604,740 | -0.22(-7.12%) |
Dec 08, 2022 | 3.280 | 3.310 | 2.970 | 3.090 | 16,029,949 | -0.15(-4.63%) |
Dec 07, 2022 | 3.560 | 3.600 | 3.200 | 3.240 | 19,516,996 | -0.37(-10.25%) |
Dec 06, 2022 | 4.260 | 4.280 | 3.470 | 3.610 | 28,250,168 | -0.71(-16.44%) |
Dec 05, 2022 | 4.290 | 4.770 | 4.200 | 4.320 | 27,646,144 | +0.03(+0.70%) |
Dec 02, 2022 | 3.830 | 4.460 | 3.790 | 4.290 | 35,334,376 | +0.36(+9.16%) |
Dec 01, 2022 | 3.680 | 3.950 | 3.571 | 3.930 | 11,123,783 | +0.31(+8.56%) |
Nov 30, 2022 | 3.440 | 3.630 | 3.350 | 3.620 | 13,661,405 | +0.20(+5.85%) |
Nov 29, 2022 | 3.400 | 3.500 | 3.340 | 3.420 | 6,382,979 | +0.02(+0.59%) |
Nov 28, 2022 | 3.590 | 3.710 | 3.386 | 3.400 | 9,485,091 | -0.26(-7.10%) |
Nov 25, 2022 | 3.520 | 3.760 | 3.450 | 3.660 | 6,956,827 | +0.16(+4.57%) |
Nov 23, 2022 | 3.480 | 3.580 | 3.370 | 3.500 | 13,528,874 | +0.02(+0.57%) |
Nov 22, 2022 | 3.660 | 3.680 | 3.430 | 3.480 | 10,085,232 | -0.15(-4.13%) |
Nov 21, 2022 | 3.630 | 3.830 | 3.570 | 3.630 | 10,260,083 | -0.04(-1.09%) |
Nov 18, 2022 | 4.130 | 4.180 | 3.670 | 3.670 | 16,003,140 | -0.46(-11.14%) |
Nov 17, 2022 | 3.990 | 4.210 | 3.880 | 4.130 | 8,952,556 | +0.07(+1.72%) |
Nov 16, 2022 | 4.030 | 4.190 | 3.850 | 4.060 | 15,385,298 | -0.06(-1.46%) |
Nov 15, 2022 | 4.420 | 4.560 | 4.050 | 4.120 | 19,901,882 | -0.12(-2.83%) |
Nov 14, 2022 | 4.340 | 4.400 | 4.060 | 4.240 | 22,352,098 | +0.02(+0.47%) |
Nov 11, 2022 | 3.750 | 4.270 | 3.730 | 4.220 | 24,687,104 | +0.41(+10.76%) |
Nov 10, 2022 | 3.400 | 3.830 | 3.325 | 3.810 | 23,069,540 | +0.60(+18.69%) |
Nov 09, 2022 | 3.100 | 3.590 | 2.980 | 3.210 | 22,301,480 | +0.01(+0.31%) |
Nov 08, 2022 | 3.250 | 3.420 | 3.090 | 3.200 | 14,235,520 | -0.01(-0.31%) |
Nov 07, 2022 | 3.300 | 3.310 | 3.170 | 3.210 | 10,033,592 | -0.08(-2.43%) |
Nov 04, 2022 | 3.570 | 3.600 | 3.180 | 3.290 | 14,127,912 | -0.16(-4.64%) |
Nov 03, 2022 | 3.160 | 3.530 | 3.110 | 3.450 | 14,406,164 | +0.22(+6.81%) |
Nov 02, 2022 | 3.400 | 3.220 | 3.230 | 14,771,763 | -0.26(-7.45%) | |
Nov 01, 2022 | 3.660 | 3.720 | 3.311 | 3.490 | 20,981,596 | -0.24(-6.43%) |
Oct 31, 2022 | 3.110 | 3.890 | 3.080 | 3.730 | 40,583,796 | +0.58(+18.41%) |
Oct 28, 2022 | 3.000 | 3.170 | 2.910 | 3.150 | 13,377,864 | +0.16(+5.35%) |
Oct 27, 2022 | 3.100 | 3.198 | 2.970 | 2.990 | 19,198,532 | -0.18(-5.68%) |
Oct 26, 2022 | 2.930 | 3.339 | 2.830 | 3.170 | 43,872,068 | +0.26(+8.93%) |
Oct 25, 2022 | 2.400 | 3.020 | 2.350 | 2.910 | 42,848,232 | +0.62(+27.07%) |
Oct 24, 2022 | 2.400 | 2.400 | 2.230 | 2.290 | 8,836,421 | -0.10(-4.18%) |
Oct 21, 2022 | 2.360 | 2.400 | 2.260 | 2.390 | 8,680,578 | +0.02(+0.84%) |
Oct 20, 2022 | 2.420 | 2.530 | 2.350 | 2.370 | 10,448,789 | -0.05(-2.07%) |
Oct 19, 2022 | 2.550 | 2.630 | 2.400 | 2.420 | 8,387,028 | -0.17(-6.56%) |
Oct 18, 2022 | 2.620 | 2.670 | 2.480 | 2.590 | 8,273,390 | +0.06(+2.37%) |
Oct 17, 2022 | 2.430 | 2.670 | 2.394 | 2.530 | 16,179,353 | +0.18(+7.66%) |
Oct 14, 2022 | 2.490 | 2.570 | 2.340 | 2.350 | 11,053,104 | -0.12(-4.86%) |
Oct 13, 2022 | 2.330 | 2.540 | 2.320 | 2.470 | 13,886,739 | -0.01(-0.40%) |
Oct 12, 2022 | 2.380 | 2.500 | 2.320 | 2.480 | 13,758,060 | +0.10(+4.20%) |
Oct 11, 2022 | 2.420 | 2.580 | 2.330 | 2.380 | 14,105,247 | -0.03(-1.24%) |
Oct 10, 2022 | 2.800 | 2.820 | 2.380 | 2.410 | 20,968,452 | -0.38(-13.62%) |
Oct 07, 2022 | 3.700 | 3.730 | 2.765 | 2.790 | 56,396,240 | -0.96(-25.60%) |
Oct 06, 2022 | 3.070 | 3.830 | 2.920 | 3.750 | 37,092,416 | +0.68(+22.15%) |
Oct 05, 2022 | 3.070 | 3.090 | 2.950 | 3.070 | 5,237,201 | -0.07(-2.23%) |
Oct 04, 2022 | 3.000 | 3.180 | 2.990 | 3.140 | 7,932,586 | +0.23(+7.90%) |
Oct 03, 2022 | 2.780 | 2.930 | 2.720 | 2.910 | 6,953,261 | +0.18(+6.59%) |
Sep 30, 2022 | 2.750 | 2.875 | 2.720 | 2.730 | 4,222,384 | -0.05(-1.80%) |
Sep 29, 2022 | 2.950 | 2.970 | 2.770 | 2.780 | 5,607,173 | -0.26(-8.55%) |
Sep 28, 2022 | 2.850 | 3.050 | 2.840 | 3.040 | 5,333,321 | +0.18(+6.29%) |
Sep 27, 2022 | 2.830 | 2.920 | 2.750 | 2.860 | 9,301,700 | +0.12(+4.38%) |
Sep 26, 2022 | 2.810 | 3.030 | 2.735 | 2.740 | 9,263,130 | -0.10(-3.52%) |
Sep 23, 2022 | 2.630 | 2.840 | 2.600 | 2.840 | 8,378,030 | +0.12(+4.41%) |
Sep 22, 2022 | 2.940 | 2.990 | 2.690 | 2.720 | 9,701,118 | -0.22(-7.48%) |
Sep 21, 2022 | 3.110 | 3.118 | 2.930 | 2.940 | 8,027,270 | -0.14(-4.55%) |
Sep 20, 2022 | 3.180 | 3.230 | 3.080 | 3.080 | 4,511,861 | -0.15(-4.64%) |
Sep 19, 2022 | 3.130 | 3.240 | 3.080 | 3.230 | 5,812,165 | +0.06(+1.89%) |
Sep 16, 2022 | 3.380 | 3.390 | 3.170 | 3.170 | 9,462,745 | -0.27(-7.85%) |
Sep 15, 2022 | 3.450 | 3.570 | 3.410 | 3.440 | 7,077,319 | -0.04(-1.15%) |
Sep 14, 2022 | 3.480 | 3.480 | 3.365 | 3.480 | 4,879,536 | +0.02(+0.58%) |
Sep 13, 2022 | 3.640 | 3.660 | 3.440 | 3.460 | 8,633,061 | -0.37(-9.66%) |
Sep 12, 2022 | 3.690 | 3.845 | 3.640 | 3.830 | 7,178,652 | +0.18(+4.93%) |
Sep 09, 2022 | 3.540 | 3.760 | 3.540 | 3.650 | 9,122,683 | +0.14(+3.99%) |
Sep 08, 2022 | 3.370 | 3.510 | 3.340 | 3.510 | 7,131,191 | +0.10(+2.93%) |
Sep 07, 2022 | 3.210 | 3.460 | 3.150 | 3.410 | 8,631,625 | +0.15(+4.60%) |
Sep 06, 2022 | 3.450 | 3.480 | 3.230 | 3.260 | 8,187,407 | -0.20(-5.78%) |
Sep 02, 2022 | 3.550 | 3.620 | 3.440 | 3.460 | 6,903,458 | -0.06(-1.70%) |
Sep 01, 2022 | 3.590 | 3.640 | 3.340 | 3.520 | 10,847,927 | -0.16(-4.35%) |
Aug 31, 2022 | 3.700 | 3.768 | 3.600 | 3.680 | 6,802,258 | +0.00(+0.00%) |
Aug 30, 2022 | 4.100 | 4.100 | 3.560 | 3.680 | 14,590,383 | -0.28(-7.07%) |
Aug 29, 2022 | 3.770 | 4.140 | 3.750 | 3.960 | 9,958,818 | +0.12(+3.13%) |
Aug 26, 2022 | 4.220 | 4.260 | 3.800 | 3.840 | 11,687,266 | -0.39(-9.22%) |
Aug 25, 2022 | 3.950 | 4.250 | 3.850 | 4.230 | 17,292,094 | +0.34(+8.74%) |
Aug 24, 2022 | 3.440 | 3.985 | 3.360 | 3.890 | 15,951,665 | +0.45(+13.08%) |
Aug 23, 2022 | 3.310 | 3.570 | 3.300 | 3.440 | 9,274,615 | +0.14(+4.24%) |
Aug 22, 2022 | 3.690 | 3.700 | 3.280 | 3.300 | 13,945,175 | -0.52(-13.61%) |
Aug 19, 2022 | 3.690 | 3.880 | 3.650 | 3.820 | 17,378,088 | +0.01(+0.26%) |
Aug 18, 2022 | 4.010 | 4.040 | 3.690 | 3.810 | 16,712,979 | -0.25(-6.16%) |
Aug 17, 2022 | 3.730 | 4.300 | 3.640 | 4.060 | 29,964,404 | +0.28(+7.41%) |
Aug 16, 2022 | 3.860 | 3.960 | 3.550 | 3.780 | 18,980,530 | -0.04(-1.05%) |
Aug 15, 2022 | 3.260 | 3.940 | 3.230 | 3.820 | 22,743,446 | +0.52(+15.76%) |
Aug 12, 2022 | 3.230 | 3.320 | 3.170 | 3.300 | 8,969,768 | +0.15(+4.76%) |
Aug 11, 2022 | 3.350 | 3.520 | 3.130 | 3.150 | 14,930,948 | -0.14(-4.26%) |
Aug 10, 2022 | 3.010 | 3.360 | 2.840 | 3.290 | 16,174,575 | +0.42(+14.63%) |
Aug 09, 2022 | 3.180 | 3.240 | 2.870 | 2.870 | 11,137,517 | -0.41(-12.50%) |
Aug 08, 2022 | 2.740 | 3.280 | 2.700 | 3.280 | 16,746,383 | +0.58(+21.48%) |
Aug 05, 2022 | 2.600 | 2.760 | 2.510 | 2.700 | 9,963,521 | -0.19(-6.57%) |
Aug 04, 2022 | 2.890 | 3.010 | 2.761 | 2.890 | 8,764,298 | -0.03(-1.03%) |
Aug 03, 2022 | 2.990 | 3.030 | 2.840 | 2.920 | 9,733,098 | +0.05(+1.74%) |
Aug 02, 2022 | 2.540 | 2.930 | 2.500 | 2.870 | 13,310,461 | +0.34(+13.44%) |
Aug 01, 2022 | 2.630 | 2.630 | 2.510 | 2.530 | 5,976,321 | -0.10(-3.80%) |
Jul 29, 2022 | 2.530 | 2.670 | 2.460 | 2.630 | 10,052,197 | +0.07(+2.73%) |
Jul 28, 2022 | 2.430 | 2.570 | 2.363 | 2.560 | 8,887,527 | +0.12(+4.92%) |
Jul 27, 2022 | 2.420 | 2.440 | 2.340 | 2.440 | 5,407,640 | +0.08(+3.39%) |
Jul 26, 2022 | 2.490 | 2.510 | 2.340 | 2.360 | 7,486,380 | -0.18(-7.09%) |
Jul 25, 2022 | 2.560 | 2.620 | 2.450 | 2.540 | 10,525,488 | -0.02(-0.97%) |
Jul 22, 2022 | 2.710 | 2.840 | 2.520 | 2.565 | 10,683,568 | -0.19(-7.07%) |
Jul 21, 2022 | 3.130 | 3.150 | 2.720 | 2.760 | 23,522,564 | -0.29(-9.51%) |
Jul 20, 2022 | 2.600 | 3.175 | 2.550 | 3.050 | 32,393,432 | +0.44(+16.86%) |
Jul 19, 2022 | 2.630 | 2.790 | 2.470 | 2.610 | 20,731,308 | +0.02(+0.77%) |
Jul 18, 2022 | 2.300 | 2.740 | 2.280 | 2.590 | 20,472,360 | +0.35(+15.62%) |
Jul 15, 2022 | 2.450 | 2.490 | 2.180 | 2.240 | 12,670,884 | -0.20(-8.20%) |
Jul 14, 2022 | 2.200 | 2.460 | 2.130 | 2.440 | 23,747,250 | +0.20(+8.93%) |
Jul 13, 2022 | 2.240 | 2.270 | 2.160 | 2.240 | 9,051,357 | -0.05(-2.18%) |
Jul 12, 2022 | 2.310 | 2.380 | 2.250 | 2.290 | 9,328,772 | -0.02(-0.87%) |
Jul 11, 2022 | 2.470 | 2.590 | 2.315 | 2.310 | 13,174,486 | -0.31(-11.83%) |
Jul 08, 2022 | 2.670 | 2.680 | 2.530 | 2.620 | 16,783,120 | -0.09(-3.32%) |
Jul 07, 2022 | 2.640 | 2.760 | 2.590 | 2.710 | 10,043,451 | +0.06(+2.26%) |
Jul 06, 2022 | 2.730 | 2.780 | 2.590 | 2.650 | 9,136,833 | -0.06(-2.21%) |
Jul 05, 2022 | 2.750 | 2.760 | 2.610 | 2.710 | 11,765,943 | -0.10(-3.56%) |
Jul 01, 2022 | 2.850 | 2.940 | 2.644 | 2.810 | 11,186,780 | -0.04(-1.40%) |
Jun 30, 2022 | 2.900 | 2.950 | 2.720 | 2.850 | 19,946,352 | -0.65(-18.57%) |
Jun 29, 2022 | 3.590 | 3.610 | 3.445 | 3.500 | 2,579,276 | -0.11(-3.05%) |
Jun 28, 2022 | 3.830 | 3.860 | 3.560 | 3.610 | 2,816,566 | -0.18(-4.75%) |
Jun 27, 2022 | 3.780 | 3.830 | 3.610 | 3.790 | 3,272,603 | +0.02(+0.53%) |
Jun 24, 2022 | 3.680 | 3.790 | 3.590 | 3.770 | 3,936,632 | +0.17(+4.72%) |
Jun 23, 2022 | 3.340 | 3.610 | 3.300 | 3.600 | 4,557,956 | +0.26(+7.78%) |
Jun 22, 2022 | 3.410 | 3.580 | 3.340 | 3.340 | 3,956,099 | -0.14(-4.02%) |
Jun 21, 2022 | 3.480 | 3.608 | 3.445 | 3.480 | 4,493,692 | +0.11(+3.26%) |
Jun 17, 2022 | 3.280 | 3.420 | 3.255 | 3.370 | 4,677,773 | +0.11(+3.37%) |
Jun 16, 2022 | 3.370 | 3.436 | 3.240 | 3.260 | 4,015,613 | -0.26(-7.39%) |
Jun 15, 2022 | 3.370 | 3.580 | 3.335 | 3.520 | 4,081,694 | +0.19(+5.71%) |
Jun 14, 2022 | 3.320 | 3.440 | 3.250 | 3.330 | 7,092,686 | +0.05(+1.52%) |
Jun 13, 2022 | 3.410 | 3.550 | 3.270 | 3.280 | 7,373,953 | -0.37(-10.14%) |
Jun 10, 2022 | 3.710 | 3.830 | 3.590 | 3.650 | 5,599,450 | -0.20(-5.19%) |
Jun 09, 2022 | 4.060 | 4.080 | 3.850 | 3.850 | 4,542,778 | -0.28(-6.78%) |
Jun 08, 2022 | 4.100 | 4.330 | 4.050 | 4.130 | 5,119,505 | -0.11(-2.59%) |
Jun 07, 2022 | 4.030 | 4.270 | 4.010 | 4.240 | 5,416,089 | +0.15(+3.67%) |
Jun 06, 2022 | 4.360 | 4.450 | 4.071 | 4.090 | 9,343,913 | -0.23(-5.32%) |
Jun 03, 2022 | 4.650 | 4.660 | 4.300 | 4.320 | 6,836,733 | -0.39(-8.28%) |
Jun 02, 2022 | 4.680 | 4.830 | 4.560 | 4.710 | 5,418,309 | +0.00(+0.00%) |
Jun 01, 2022 | 4.990 | 5.100 | 4.690 | 4.710 | 3,966,354 | -0.26(-5.23%) |
May 31, 2022 | 4.800 | 5.089 | 4.640 | 4.970 | 9,240,412 | +0.09(+1.84%) |
May 27, 2022 | 4.940 | 5.180 | 4.600 | 4.880 | 16,635,131 | -0.67(-12.07%) |
May 26, 2022 | 5.000 | 5.610 | 4.980 | 5.550 | 6,065,694 | +0.52(+10.34%) |
May 25, 2022 | 4.720 | 5.090 | 4.720 | 5.030 | 5,633,351 | +0.27(+5.67%) |
May 24, 2022 | 5.080 | 5.080 | 4.700 | 4.760 | 8,487,003 | -0.43(-8.29%) |
May 23, 2022 | 5.520 | 5.590 | 5.120 | 5.190 | 5,930,373 | -0.33(-5.98%) |
May 20, 2022 | 5.910 | 5.950 | 5.360 | 5.520 | 6,376,364 | -0.35(-5.96%) |
May 19, 2022 | 5.510 | 6.000 | 5.500 | 5.870 | 4,270,883 | +0.28(+5.01%) |
May 18, 2022 | 5.800 | 5.955 | 5.560 | 5.590 | 3,908,732 | -0.30(-5.09%) |
May 17, 2022 | 5.870 | 6.110 | 5.729 | 5.890 | 3,128,139 | +0.16(+2.79%) |
May 16, 2022 | 5.890 | 6.209 | 5.680 | 5.730 | 5,602,334 | -0.19(-3.21%) |
May 13, 2022 | 5.500 | 5.960 | 5.465 | 5.920 | 7,467,334 | +0.55(+10.24%) |
May 12, 2022 | 4.890 | 5.526 | 4.820 | 5.370 | 8,311,525 | +0.39(+7.83%) |
May 11, 2022 | 5.370 | 5.529 | 4.940 | 4.980 | 6,451,175 | -0.46(-8.46%) |
May 10, 2022 | 5.710 | 5.860 | 5.236 | 5.440 | 5,640,372 | -0.11(-1.98%) |
May 09, 2022 | 5.720 | 5.875 | 5.550 | 5.550 | 4,205,801 | -0.42(-7.04%) |
May 06, 2022 | 6.010 | 6.140 | 5.758 | 5.970 | 3,973,397 | -0.10(-1.65%) |
May 05, 2022 | 6.470 | 6.590 | 6.010 | 6.070 | 5,519,324 | -0.60(-9.00%) |
May 04, 2022 | 6.050 | 6.710 | 5.850 | 6.670 | 7,847,338 | +0.61(+10.07%) |
May 03, 2022 | 6.000 | 6.270 | 5.945 | 6.060 | 5,017,431 | +0.01(+0.17%) |
May 02, 2022 | 5.620 | 6.060 | 5.550 | 6.050 | 4,468,309 | +0.34(+5.95%) |
Apr 29, 2022 | 5.360 | 5.860 | 5.360 | 5.710 | 4,868,809 | +0.26(+4.77%) |
Apr 28, 2022 | 5.300 | 5.480 | 5.050 | 5.450 | 4,814,951 | +0.22(+4.21%) |
Apr 27, 2022 | 5.200 | 5.380 | 5.060 | 5.230 | 5,843,287 | -0.07(-1.32%) |
Apr 26, 2022 | 5.500 | 5.530 | 5.270 | 5.300 | 4,729,429 | -0.27(-4.85%) |
Apr 25, 2022 | 5.520 | 5.610 | 5.400 | 5.570 | 5,463,238 | +0.00(+0.00%) |
Apr 22, 2022 | 5.700 | 5.880 | 5.530 | 5.570 | 6,414,949 | -0.18(-3.13%) |
Apr 21, 2022 | 5.800 | 5.910 | 5.660 | 5.750 | 7,546,484 | +0.02(+0.35%) |
Apr 20, 2022 | 5.950 | 5.970 | 5.650 | 5.730 | 6,259,717 | -0.20(-3.37%) |
Apr 19, 2022 | 6.050 | 6.060 | 5.840 | 5.930 | 6,857,320 | -0.06(-1.00%) |
Apr 18, 2022 | 6.800 | 6.830 | 5.940 | 5.990 | 10,616,431 | -0.83(-12.17%) |
Apr 14, 2022 | 7.030 | 7.040 | 6.750 | 6.820 | 5,127,346 | -0.29(-4.08%) |
Apr 13, 2022 | 6.760 | 7.120 | 6.560 | 7.110 | 4,640,621 | +0.33(+4.87%) |
Apr 12, 2022 | 6.970 | 7.250 | 6.720 | 6.780 | 4,874,246 | -0.11(-1.60%) |
Apr 11, 2022 | 6.560 | 6.890 | 6.382 | 6.890 | 6,813,202 | +0.19(+2.84%) |
Apr 08, 2022 | 6.790 | 6.905 | 6.550 | 6.700 | 4,356,953 | -0.02(-0.30%) |
Apr 07, 2022 | 7.090 | 7.115 | 6.520 | 6.720 | 6,402,845 | -0.46(-6.41%) |
Apr 06, 2022 | 7.480 | 7.650 | 7.010 | 7.180 | 8,678,994 | -0.21(-2.84%) |
Apr 05, 2022 | 7.800 | 7.940 | 7.330 | 7.390 | 7,211,374 | -0.38(-4.89%) |
Apr 04, 2022 | 7.530 | 7.879 | 7.150 | 7.770 | 8,293,589 | +0.40(+5.43%) |
Apr 01, 2022 | 7.660 | 8.010 | 7.345 | 7.370 | 14,011,269 | -0.21(-2.77%) |
Mar 31, 2022 | 8.060 | 8.070 | 7.560 | 7.580 | 7,400,780 | -0.38(-4.77%) |
Mar 30, 2022 | 8.040 | 8.640 | 7.860 | 7.960 | 14,178,628 | -0.07(-0.87%) |
Mar 29, 2022 | 7.990 | 8.430 | 7.750 | 8.030 | 12,528,219 | +0.09(+1.13%) |
Mar 28, 2022 | 8.160 | 8.330 | 7.630 | 7.940 | 17,726,256 | -0.75(-8.63%) |
Mar 25, 2022 | 8.550 | 8.790 | 7.765 | 8.690 | 38,445,728 | +0.79(+10.00%) |
Mar 24, 2022 | 7.130 | 8.110 | 6.882 | 7.900 | 19,892,984 | +0.81(+11.42%) |
Mar 23, 2022 | 7.370 | 7.740 | 7.055 | 7.090 | 6,672,969 | -0.12(-1.66%) |
Mar 22, 2022 | 6.800 | 7.270 | 6.800 | 7.210 | 5,999,435 | +0.19(+2.71%) |
Mar 21, 2022 | 7.200 | 7.240 | 6.905 | 7.020 | 5,744,927 | -0.10(-1.40%) |
Mar 18, 2022 | 6.700 | 7.235 | 6.665 | 7.120 | 6,200,732 | +0.35(+5.17%) |
Mar 17, 2022 | 6.360 | 6.780 | 6.252 | 6.770 | 4,959,020 | +0.39(+6.11%) |
Mar 16, 2022 | 6.010 | 6.380 | 5.878 | 6.380 | 6,260,215 | +0.51(+8.69%) |
Mar 15, 2022 | 5.820 | 5.940 | 5.620 | 5.870 | 4,499,923 | +0.17(+2.98%) |
Mar 14, 2022 | 6.070 | 6.120 | 5.630 | 5.700 | 5,484,936 | -0.38(-6.25%) |
Mar 11, 2022 | 6.490 | 6.490 | 6.060 | 6.080 | 3,326,923 | -0.33(-5.15%) |
Mar 10, 2022 | 6.540 | 6.590 | 6.165 | 6.410 | 5,437,018 | -0.26(-3.90%) |
Mar 09, 2022 | 6.500 | 6.790 | 6.430 | 6.670 | 5,279,917 | +0.40(+6.38%) |
Mar 08, 2022 | 6.080 | 6.560 | 5.790 | 6.270 | 9,863,949 | +0.22(+3.64%) |
Mar 07, 2022 | 6.260 | 6.390 | 6.040 | 6.050 | 6,157,994 | -0.27(-4.27%) |
Mar 04, 2022 | 6.620 | 6.720 | 6.240 | 6.320 | 7,370,640 | -0.38(-5.67%) |
Mar 03, 2022 | 7.030 | 7.045 | 6.680 | 6.700 | 4,441,553 | -0.28(-4.01%) |
Mar 02, 2022 | 6.930 | 7.030 | 6.615 | 6.980 | 4,872,352 | +0.04(+0.58%) |
Mar 01, 2022 | 7.080 | 7.190 | 6.790 | 6.940 | 4,611,819 | -0.18(-2.53%) |
Feb 28, 2022 | 7.050 | 7.230 | 6.790 | 7.120 | 5,293,005 | -0.04(-0.56%) |
Feb 25, 2022 | 7.200 | 7.160 | 6.920 | 7.160 | 3,771,977 | +0.01(+0.14%) |
Feb 24, 2022 | 6.520 | 7.159 | 6.417 | 7.150 | 6,777,322 | +0.24(+3.47%) |
Feb 23, 2022 | 7.260 | 7.390 | 6.870 | 6.910 | 5,554,402 | -0.25(-3.49%) |
Feb 22, 2022 | 7.510 | 7.620 | 7.090 | 7.160 | 5,561,131 | -0.54(-7.01%) |
Feb 18, 2022 | 7.700 | 0 | -0.45(-5.52%) | |||
Feb 17, 2022 | 8.520 | 8.790 | 8.071 | 8.150 | 6,323,568 | -0.60(-6.86%) |
Feb 16, 2022 | 8.680 | 9.100 | 8.440 | 8.750 | 6,975,335 | +0.02(+0.23%) |
Feb 15, 2022 | 8.650 | 8.820 | 8.500 | 8.730 | 6,187,674 | +0.31(+3.68%) |
Feb 14, 2022 | 9.000 | 9.240 | 8.400 | 8.420 | 8,840,080 | -0.80(-8.68%) |
Feb 11, 2022 | 8.940 | 9.610 | 8.690 | 9.220 | 17,592,890 | +0.39(+4.42%) |
Feb 10, 2022 | 8.560 | 9.140 | 8.380 | 8.830 | 13,992,998 | -0.02(-0.23%) |
Feb 09, 2022 | 8.240 | 9.040 | 8.190 | 8.850 | 22,228,076 | +1.16(+15.08%) |
Feb 08, 2022 | 7.850 | 7.900 | 7.490 | 7.690 | 8,564,036 | -0.16(-2.04%) |
Feb 07, 2022 | 7.920 | 8.320 | 7.810 | 7.850 | 4,811,778 | +0.00(+0.00%) |
Feb 04, 2022 | 7.550 | 8.060 | 7.551 | 7.850 | 5,980,867 | +0.28(+3.70%) |
Feb 03, 2022 | 7.900 | 7.550 | 7.570 | 4,923,328 | -0.48(-5.96%) | |
Feb 02, 2022 | 8.500 | 8.515 | 7.995 | 8.050 | 6,002,422 | -0.49(-5.74%) |
Feb 01, 2022 | 8.170 | 8.650 | 7.950 | 8.540 | 6,968,184 | +0.50(+6.22%) |
Jan 31, 2022 | 7.280 | 8.040 | 7,830,706 | +0.77(+10.59%) | ||
Jan 28, 2022 | 6.890 | 7.380 | 6.740 | 7.270 | 7,695,906 | +0.42(+6.13%) |
Jan 27, 2022 | 7.390 | 7.390 | 6.820 | 6.850 | 4,946,994 | -0.38(-5.26%) |
Jan 26, 2022 | 7.630 | 7.700 | 7.130 | 7.230 | 6,462,633 | -0.13(-1.77%) |
Jan 25, 2022 | 7.200 | 7.498 | 7.055 | 7.360 | 5,282,661 | -0.04(-0.54%) |
Jan 24, 2022 | 7.100 | 7.410 | 6.640 | 7.400 | 10,606,948 | +0.11(+1.51%) |
Jan 21, 2022 | 7.530 | 7.548 | 7.180 | 7.290 | 7,242,481 | -0.27(-3.57%) |
Jan 20, 2022 | 7.740 | 8.100 | 7.550 | 7.560 | 5,205,405 | -0.08(-1.05%) |
Jan 19, 2022 | 7.810 | 8.010 | 7.610 | 7.640 | 5,847,299 | -0.14(-1.80%) |
Jan 18, 2022 | 8.220 | 8.303 | 7.760 | 7.780 | 7,161,356 | -0.62(-7.38%) |
Jan 14, 2022 | 8.400 | 0 | -0.01(-0.12%) | |||
Jan 13, 2022 | 8.980 | 9.000 | 8.400 | 8.410 | 6,131,181 | -0.51(-5.72%) |
Jan 12, 2022 | 9.160 | 9.360 | 8.825 | 8.920 | 4,543,584 | -0.19(-2.09%) |
Jan 11, 2022 | 8.700 | 9.279 | 8.520 | 9.110 | 6,189,306 | +0.36(+4.11%) |
Jan 10, 2022 | 8.730 | 8.850 | 8.415 | 8.750 | 7,562,794 | +0.23(+2.70%) |
Jan 07, 2022 | 8.230 | 8.780 | 8.190 | 8.520 | 7,178,625 | +0.31(+3.78%) |
Jan 06, 2022 | 8.400 | 8.550 | 7.960 | 8.210 | 7,593,484 | -0.16(-1.91%) |
Jan 05, 2022 | 8.940 | 9.150 | 8.351 | 8.370 | 7,344,008 | -0.60(-6.69%) |
Jan 04, 2022 | 9.240 | 9.240 | 8.670 | 8.970 | 7,891,012 | -0.33(-3.55%) |