Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.710 | 4.010 | 3.560 | 3.980 | 345,160 | +0.18(+4.74%) |
Dec 29, 2022 | 3.590 | 3.855 | 3.550 | 3.800 | 216,089 | +0.23(+6.44%) |
Dec 28, 2022 | 3.530 | 3.640 | 3.495 | 3.570 | 167,443 | +0.01(+0.28%) |
Dec 27, 2022 | 3.500 | 3.650 | 3.465 | 3.560 | 253,770 | +0.06(+1.71%) |
Dec 23, 2022 | 3.710 | 3.720 | 3.500 | 3.500 | 164,283 | -0.27(-7.16%) |
Dec 22, 2022 | 3.680 | 3.790 | 3.570 | 3.770 | 177,025 | +0.06(+1.62%) |
Dec 21, 2022 | 3.920 | 3.930 | 3.685 | 3.710 | 303,844 | -0.20(-5.12%) |
Dec 20, 2022 | 3.730 | 3.950 | 3.655 | 3.910 | 325,582 | +0.16(+4.27%) |
Dec 19, 2022 | 4.130 | 4.160 | 3.740 | 3.750 | 207,792 | -0.33(-8.09%) |
Dec 16, 2022 | 4.090 | 4.210 | 4.010 | 4.080 | 554,477 | -0.02(-0.49%) |
Dec 15, 2022 | 4.110 | 4.230 | 4.080 | 4.100 | 200,001 | -0.07(-1.68%) |
Dec 14, 2022 | 4.420 | 4.430 | 4.075 | 4.170 | 391,389 | -0.25(-5.66%) |
Dec 13, 2022 | 4.290 | 4.480 | 4.130 | 4.420 | 352,369 | +0.22(+5.24%) |
Dec 12, 2022 | 4.250 | 4.270 | 4.110 | 4.200 | 454,674 | -0.02(-0.47%) |
Dec 09, 2022 | 4.440 | 4.440 | 4.210 | 4.220 | 284,239 | -0.01(-0.24%) |
Dec 08, 2022 | 4.050 | 4.344 | 3.980 | 4.230 | 229,877 | +0.21(+5.22%) |
Dec 07, 2022 | 4.190 | 4.230 | 3.950 | 4.020 | 596,701 | -0.16(-3.83%) |
Dec 06, 2022 | 4.590 | 4.640 | 4.170 | 4.180 | 389,762 | -0.45(-9.72%) |
Dec 05, 2022 | 4.710 | 4.840 | 4.540 | 4.630 | 140,360 | -0.06(-1.28%) |
Dec 02, 2022 | 4.690 | 4.710 | 4.520 | 4.690 | 158,537 | -0.07(-1.47%) |
Dec 01, 2022 | 4.810 | 4.950 | 4.640 | 4.760 | 390,246 | -0.03(-0.63%) |
Nov 30, 2022 | 4.880 | 5.050 | 4.780 | 4.790 | 299,464 | -0.01(-0.21%) |
Nov 29, 2022 | 4.680 | 4.880 | 4.670 | 4.800 | 451,768 | +0.15(+3.23%) |
Nov 28, 2022 | 4.550 | 4.710 | 4.490 | 4.650 | 575,407 | +0.08(+1.75%) |
Nov 25, 2022 | 4.410 | 4.660 | 4.380 | 4.570 | 156,101 | +0.06(+1.33%) |
Nov 23, 2022 | 4.180 | 4.690 | 4.180 | 4.510 | 448,132 | +0.30(+7.13%) |
Nov 22, 2022 | 4.460 | 4.460 | 4.150 | 4.210 | 414,674 | -0.25(-5.61%) |
Nov 21, 2022 | 4.480 | 4.520 | 4.350 | 4.460 | 248,641 | +0.00(+0.00%) |
Nov 18, 2022 | 4.520 | 4.617 | 4.460 | 4.460 | 146,563 | -0.04(-0.89%) |
Nov 17, 2022 | 4.550 | 4.730 | 4.470 | 4.500 | 370,097 | -0.10(-2.17%) |
Nov 16, 2022 | 4.740 | 4.795 | 4.500 | 4.600 | 284,940 | -0.19(-3.97%) |
Nov 15, 2022 | 4.950 | 5.020 | 4.740 | 4.790 | 220,907 | -0.19(-3.82%) |
Nov 14, 2022 | 4.770 | 5.000 | 4.770 | 4.980 | 309,878 | +0.17(+3.53%) |
Nov 11, 2022 | 4.750 | 4.950 | 4.680 | 4.810 | 507,298 | +0.05(+1.05%) |
Nov 10, 2022 | 4.850 | 4.915 | 4.625 | 4.760 | 492,144 | +0.06(+1.28%) |
Nov 09, 2022 | 4.730 | 4.940 | 4.610 | 4.700 | 843,224 | +0.05(+1.08%) |
Nov 08, 2022 | 4.600 | 4.750 | 4.500 | 4.650 | 2,518,441 | -0.96(-17.11%) |
Nov 07, 2022 | 5.690 | 5.730 | 5.440 | 5.610 | 127,680 | -0.05(-0.88%) |
Nov 04, 2022 | 6.050 | 6.050 | 5.480 | 5.660 | 119,519 | -0.22(-3.74%) |
Nov 03, 2022 | 5.710 | 6.000 | 5.710 | 5.880 | 55,485 | +0.08(+1.38%) |
Nov 02, 2022 | 5.850 | 6.000 | 5.610 | 5.800 | 260,507 | +0.02(+0.35%) |
Nov 01, 2022 | 5.750 | 5.990 | 5.750 | 5.780 | 104,434 | +0.03(+0.52%) |
Oct 31, 2022 | 5.620 | 6.000 | 5.480 | 5.750 | 290,859 | +0.13(+2.31%) |
Oct 28, 2022 | 5.160 | 5.690 | 4.650 | 5.620 | 326,476 | +0.49(+9.55%) |
Oct 27, 2022 | 5.020 | 5.210 | 4.950 | 5.130 | 137,750 | +0.12(+2.40%) |
Oct 26, 2022 | 4.820 | 5.200 | 4.820 | 5.010 | 177,119 | +0.16(+3.30%) |
Oct 25, 2022 | 4.690 | 4.930 | 4.690 | 4.850 | 235,358 | +0.15(+3.19%) |
Oct 24, 2022 | 5.020 | 5.020 | 4.280 | 4.700 | 151,966 | -0.30(-6.00%) |
Oct 21, 2022 | 4.820 | 5.080 | 4.350 | 5.000 | 754,011 | +0.13(+2.67%) |
Oct 20, 2022 | 4.910 | 5.020 | 4.860 | 4.870 | 103,930 | +0.00(+0.00%) |
Oct 19, 2022 | 5.680 | 5.680 | 4.780 | 4.870 | 264,045 | -0.84(-14.71%) |
Oct 18, 2022 | 5.620 | 5.750 | 5.460 | 5.710 | 1,012,706 | +0.18(+3.25%) |
Oct 17, 2022 | 5.370 | 5.750 | 5.370 | 5.530 | 125,026 | +0.17(+3.17%) |
Oct 14, 2022 | 5.790 | 5.790 | 5.350 | 5.360 | 108,082 | -0.42(-7.27%) |
Oct 13, 2022 | 5.820 | 5.851 | 5.590 | 5.780 | 151,603 | -0.16(-2.69%) |
Oct 12, 2022 | 6.180 | 6.180 | 5.920 | 5.940 | 118,222 | -0.30(-4.81%) |
Oct 11, 2022 | 6.680 | 6.680 | 6.120 | 6.240 | 82,405 | -0.49(-7.28%) |
Oct 10, 2022 | 6.790 | 6.790 | 6.588 | 6.730 | 163,251 | -0.11(-1.61%) |
Oct 07, 2022 | 6.770 | 6.850 | 6.670 | 6.840 | 127,082 | +0.00(+0.00%) |
Oct 06, 2022 | 6.980 | 7.060 | 6.800 | 6.840 | 144,002 | -0.17(-2.43%) |
Oct 05, 2022 | 6.850 | 7.010 | 6.810 | 7.010 | 75,687 | +0.07(+1.01%) |
Oct 04, 2022 | 6.900 | 7.070 | 6.810 | 6.940 | 170,245 | +0.19(+2.81%) |
Oct 03, 2022 | 6.730 | 6.860 | 6.590 | 6.750 | 78,126 | +0.10(+1.50%) |
Sep 30, 2022 | 7.050 | 7.050 | 6.610 | 6.650 | 493,210 | -0.37(-5.27%) |
Sep 29, 2022 | 7.070 | 7.080 | 6.690 | 7.020 | 209,429 | +0.03(+0.50%) |
Sep 28, 2022 | 6.320 | 7.150 | 6.320 | 6.985 | 231,207 | +0.46(+6.97%) |
Sep 27, 2022 | 6.410 | 6.670 | 6.380 | 6.530 | 128,101 | +0.14(+2.19%) |
Sep 26, 2022 | 7.010 | 7.152 | 6.340 | 6.390 | 503,753 | -0.67(-9.49%) |
Sep 23, 2022 | 6.700 | 7.070 | 6.240 | 7.060 | 492,030 | +0.25(+3.67%) |
Sep 22, 2022 | 6.670 | 7.210 | 6.340 | 6.810 | 469,310 | +0.14(+2.10%) |
Sep 21, 2022 | 6.910 | 7.200 | 6.590 | 6.670 | 751,037 | -0.32(-4.58%) |
Sep 20, 2022 | 6.810 | 6.990 | 6.675 | 6.990 | 137,818 | +0.07(+1.01%) |
Sep 19, 2022 | 6.680 | 6.970 | 6.460 | 6.920 | 238,695 | +0.12(+1.76%) |
Sep 16, 2022 | 6.510 | 6.810 | 6.390 | 6.800 | 222,075 | +0.12(+1.80%) |
Sep 15, 2022 | 6.720 | 6.920 | 6.520 | 6.680 | 130,285 | -0.10(-1.47%) |
Sep 14, 2022 | 6.830 | 6.900 | 6.710 | 6.780 | 78,486 | -0.02(-0.29%) |
Sep 13, 2022 | 6.580 | 6.830 | 6.440 | 6.800 | 188,921 | +0.05(+0.74%) |
Sep 12, 2022 | 6.730 | 6.820 | 6.540 | 6.750 | 93,532 | +0.07(+1.05%) |
Sep 09, 2022 | 6.740 | 6.740 | 6.579 | 6.680 | 96,789 | +0.07(+1.06%) |
Sep 08, 2022 | 6.270 | 6.640 | 6.250 | 6.610 | 82,894 | +0.26(+4.09%) |
Sep 07, 2022 | 6.300 | 6.440 | 6.200 | 6.350 | 169,862 | +0.05(+0.79%) |
Sep 06, 2022 | 6.540 | 6.690 | 5.915 | 6.300 | 233,714 | -0.26(-3.96%) |
Sep 02, 2022 | 6.590 | 6.720 | 6.430 | 6.560 | 74,925 | +0.04(+0.61%) |
Sep 01, 2022 | 6.960 | 7.020 | 6.440 | 6.520 | 104,539 | -0.44(-6.32%) |
Aug 31, 2022 | 6.600 | 7.090 | 6.400 | 6.960 | 247,553 | +0.35(+5.30%) |
Aug 30, 2022 | 6.820 | 6.880 | 6.410 | 6.610 | 166,594 | -0.08(-1.20%) |
Aug 29, 2022 | 6.800 | 6.972 | 6.530 | 6.690 | 78,604 | -0.27(-3.88%) |
Aug 26, 2022 | 7.400 | 7.410 | 6.820 | 6.960 | 99,821 | -0.43(-5.82%) |
Aug 25, 2022 | 7.560 | 7.660 | 7.280 | 7.390 | 73,931 | -0.12(-1.60%) |
Aug 24, 2022 | 6.930 | 7.590 | 6.860 | 7.510 | 182,441 | +0.59(+8.53%) |
Aug 23, 2022 | 6.780 | 7.120 | 6.530 | 6.920 | 202,683 | +0.07(+1.02%) |
Aug 22, 2022 | 6.460 | 7.030 | 6.460 | 6.850 | 192,098 | +0.24(+3.63%) |
Aug 19, 2022 | 6.580 | 6.750 | 6.372 | 6.610 | 143,411 | -0.07(-1.05%) |
Aug 18, 2022 | 6.240 | 6.800 | 6.190 | 6.680 | 246,245 | +0.36(+5.70%) |
Aug 17, 2022 | 5.900 | 6.420 | 5.900 | 6.320 | 272,758 | +0.29(+4.81%) |
Aug 16, 2022 | 5.710 | 6.200 | 5.520 | 6.030 | 371,411 | +0.35(+6.16%) |
Aug 15, 2022 | 5.840 | 6.000 | 5.660 | 5.680 | 337,433 | -0.12(-2.07%) |
Aug 12, 2022 | 5.760 | 5.930 | 5.747 | 5.800 | 146,629 | +0.03(+0.52%) |
Aug 11, 2022 | 6.000 | 6.090 | 5.700 | 5.770 | 166,739 | -0.16(-2.70%) |
Aug 10, 2022 | 5.640 | 5.980 | 5.500 | 5.930 | 385,409 | +0.46(+8.41%) |
Aug 09, 2022 | 5.660 | 5.870 | 5.360 | 5.470 | 293,375 | -0.22(-3.87%) |
Aug 08, 2022 | 5.610 | 5.920 | 5.500 | 5.690 | 130,285 | +0.13(+2.34%) |
Aug 05, 2022 | 5.450 | 5.630 | 5.380 | 5.560 | 187,545 | +0.07(+1.28%) |
Aug 04, 2022 | 5.470 | 5.569 | 5.380 | 5.490 | 78,943 | +0.11(+2.04%) |
Aug 03, 2022 | 5.410 | 5.510 | 5.340 | 5.380 | 110,952 | +0.10(+1.89%) |
Aug 02, 2022 | 5.110 | 5.405 | 5.030 | 5.280 | 133,366 | +0.11(+2.13%) |
Aug 01, 2022 | 5.510 | 5.540 | 5.140 | 5.170 | 611,551 | -0.40(-7.18%) |
Jul 29, 2022 | 5.860 | 5.860 | 5.420 | 5.570 | 155,877 | -0.22(-3.80%) |
Jul 28, 2022 | 5.870 | 5.895 | 5.590 | 5.790 | 144,851 | -0.06(-1.03%) |
Jul 27, 2022 | 5.760 | 5.910 | 5.620 | 5.850 | 98,079 | +0.12(+2.09%) |
Jul 26, 2022 | 5.690 | 5.940 | 5.550 | 5.730 | 113,215 | -0.03(-0.52%) |
Jul 25, 2022 | 5.870 | 5.870 | 5.610 | 5.760 | 109,064 | -0.11(-1.87%) |
Jul 22, 2022 | 6.250 | 6.250 | 5.800 | 5.870 | 123,357 | -0.29(-4.71%) |
Jul 21, 2022 | 6.180 | 6.270 | 6.100 | 6.160 | 123,983 | -0.05(-0.81%) |
Jul 20, 2022 | 5.810 | 6.395 | 5.682 | 6.210 | 304,575 | +0.46(+7.91%) |
Jul 19, 2022 | 5.570 | 5.890 | 5.500 | 5.755 | 234,353 | +0.29(+5.21%) |
Jul 18, 2022 | 5.770 | 5.956 | 5.420 | 5.470 | 150,291 | -0.24(-4.20%) |
Jul 15, 2022 | 5.300 | 5.780 | 5.227 | 5.710 | 317,549 | +0.45(+8.56%) |
Jul 14, 2022 | 5.630 | 5.770 | 4.990 | 5.260 | 608,783 | -0.29(-5.23%) |
Jul 13, 2022 | 5.130 | 5.630 | 5.130 | 5.550 | 127,582 | +0.22(+4.13%) |
Jul 12, 2022 | 5.210 | 5.390 | 4.980 | 5.330 | 151,341 | +0.12(+2.30%) |
Jul 11, 2022 | 5.500 | 5.585 | 5.110 | 5.210 | 169,011 | -0.24(-4.40%) |
Jul 08, 2022 | 5.100 | 5.570 | 5.100 | 5.450 | 257,315 | +0.26(+5.01%) |
Jul 07, 2022 | 4.770 | 5.240 | 4.755 | 5.190 | 180,975 | +0.42(+8.81%) |
Jul 06, 2022 | 5.010 | 5.120 | 4.750 | 4.770 | 235,506 | -0.25(-4.98%) |
Jul 05, 2022 | 4.680 | 5.150 | 4.680 | 5.020 | 191,485 | +0.26(+5.46%) |
Jul 01, 2022 | 4.840 | 5.030 | 4.750 | 4.760 | 155,216 | -0.08(-1.65%) |
Jun 30, 2022 | 4.690 | 5.020 | 4.670 | 4.840 | 100,693 | +0.04(+0.83%) |
Jun 29, 2022 | 4.850 | 4.880 | 4.610 | 4.800 | 188,204 | -0.11(-2.24%) |
Jun 28, 2022 | 5.130 | 5.230 | 4.800 | 4.910 | 164,102 | -0.20(-3.91%) |
Jun 27, 2022 | 5.040 | 5.240 | 4.920 | 5.110 | 458,661 | +0.12(+2.40%) |
Jun 24, 2022 | 5.150 | 5.180 | 4.750 | 4.990 | 4,454,918 | -0.10(-1.96%) |
Jun 23, 2022 | 4.820 | 5.090 | 4.700 | 5.090 | 376,653 | +0.29(+6.04%) |
Jun 22, 2022 | 4.620 | 5.140 | 4.610 | 4.800 | 458,624 | +0.11(+2.35%) |
Jun 21, 2022 | 4.430 | 4.893 | 4.430 | 4.690 | 397,380 | +0.33(+7.57%) |
Jun 17, 2022 | 4.200 | 4.630 | 4.190 | 4.360 | 411,803 | +0.19(+4.56%) |
Jun 16, 2022 | 4.150 | 4.270 | 3.970 | 4.170 | 380,379 | -0.15(-3.47%) |
Jun 15, 2022 | 4.180 | 4.410 | 4.130 | 4.320 | 312,922 | +0.18(+4.35%) |
Jun 14, 2022 | 4.130 | 4.280 | 3.980 | 4.140 | 186,578 | +0.05(+1.22%) |
Jun 13, 2022 | 4.200 | 4.230 | 3.980 | 4.090 | 292,790 | -0.33(-7.47%) |
Jun 10, 2022 | 4.950 | 5.010 | 4.100 | 4.420 | 856,974 | -0.60(-11.95%) |
Jun 09, 2022 | 5.550 | 5.630 | 5.000 | 5.020 | 405,941 | -0.60(-10.68%) |
Jun 08, 2022 | 5.660 | 5.860 | 5.540 | 5.620 | 207,751 | +0.00(+0.00%) |
Jun 07, 2022 | 5.370 | 5.730 | 5.250 | 5.620 | 399,540 | +0.20(+3.69%) |
Jun 06, 2022 | 6.050 | 6.321 | 5.400 | 5.420 | 613,666 | -0.43(-7.35%) |
Jun 03, 2022 | 5.280 | 6.052 | 5.250 | 5.850 | 653,283 | +0.63(+12.07%) |
Jun 02, 2022 | 4.340 | 5.285 | 4.250 | 5.220 | 561,511 | +0.85(+19.45%) |
Jun 01, 2022 | 4.870 | 5.000 | 4.325 | 4.370 | 275,623 | -0.48(-9.90%) |
May 31, 2022 | 5.090 | 5.140 | 4.770 | 4.850 | 235,408 | -0.25(-4.90%) |
May 27, 2022 | 5.010 | 5.200 | 4.870 | 5.100 | 163,839 | +0.10(+2.00%) |
May 26, 2022 | 4.940 | 5.130 | 4.920 | 5.000 | 198,483 | +0.10(+2.04%) |
May 25, 2022 | 5.010 | 5.060 | 4.870 | 4.900 | 179,584 | -0.11(-2.20%) |
May 24, 2022 | 5.320 | 5.320 | 5.000 | 5.010 | 191,935 | -0.46(-8.41%) |
May 23, 2022 | 5.330 | 5.600 | 5.210 | 5.470 | 170,772 | +0.15(+2.82%) |
May 20, 2022 | 5.490 | 5.790 | 5.145 | 5.320 | 289,790 | -0.04(-0.75%) |
May 19, 2022 | 5.250 | 5.490 | 5.215 | 5.360 | 202,223 | +0.04(+0.75%) |
May 18, 2022 | 5.580 | 5.920 | 5.290 | 5.320 | 232,445 | -0.45(-7.80%) |
May 17, 2022 | 5.590 | 5.940 | 5.504 | 5.770 | 252,587 | +0.28(+5.10%) |
May 16, 2022 | 5.560 | 5.820 | 5.460 | 5.490 | 323,477 | -0.17(-3.00%) |
May 13, 2022 | 5.300 | 5.800 | 5.050 | 5.660 | 357,945 | +0.80(+16.46%) |
May 12, 2022 | 4.280 | 4.860 | 4.190 | 4.860 | 370,025 | +0.51(+11.72%) |
May 11, 2022 | 5.140 | 5.210 | 4.275 | 4.350 | 351,877 | -0.76(-14.87%) |
May 10, 2022 | 5.310 | 5.350 | 4.900 | 5.110 | 268,158 | -0.06(-1.16%) |
May 09, 2022 | 5.750 | 5.845 | 5.150 | 5.170 | 318,739 | -0.78(-13.11%) |
May 06, 2022 | 6.050 | 6.065 | 5.730 | 5.950 | 294,104 | -0.11(-1.82%) |
May 05, 2022 | 6.210 | 6.290 | 5.760 | 6.060 | 320,914 | -0.07(-1.14%) |
May 04, 2022 | 6.360 | 6.450 | 5.820 | 6.130 | 295,081 | -0.28(-4.37%) |
May 03, 2022 | 6.670 | 6.803 | 6.310 | 6.410 | 247,370 | -0.22(-3.32%) |
May 02, 2022 | 6.600 | 6.780 | 6.380 | 6.630 | 213,746 | +0.01(+0.15%) |
Apr 29, 2022 | 6.950 | 7.200 | 6.595 | 6.620 | 133,685 | -0.31(-4.47%) |
Apr 28, 2022 | 7.100 | 7.170 | 6.470 | 6.930 | 143,206 | -0.09(-1.28%) |
Apr 27, 2022 | 7.120 | 7.195 | 6.820 | 7.020 | 216,527 | -0.07(-0.99%) |
Apr 26, 2022 | 7.650 | 7.720 | 7.040 | 7.090 | 187,185 | -0.62(-8.04%) |
Apr 25, 2022 | 7.480 | 7.870 | 7.445 | 7.710 | 124,273 | +0.20(+2.66%) |
Apr 22, 2022 | 7.460 | 7.570 | 7.380 | 7.510 | 133,198 | +0.06(+0.81%) |
Apr 21, 2022 | 7.480 | 7.564 | 7.370 | 7.450 | 173,476 | +0.07(+0.95%) |
Apr 20, 2022 | 7.560 | 7.560 | 7.120 | 7.380 | 160,796 | +0.09(+1.23%) |
Apr 19, 2022 | 7.380 | 7.530 | 7.100 | 7.290 | 166,055 | -0.08(-1.09%) |
Apr 18, 2022 | 7.800 | 7.800 | 7.320 | 7.370 | 134,899 | -0.43(-5.51%) |
Apr 14, 2022 | 8.220 | 8.220 | 7.770 | 7.800 | 199,840 | -0.36(-4.41%) |
Apr 13, 2022 | 7.930 | 8.280 | 7.835 | 8.160 | 115,475 | +0.23(+2.90%) |
Apr 12, 2022 | 8.130 | 8.470 | 7.920 | 7.930 | 234,961 | -0.12(-1.49%) |
Apr 11, 2022 | 8.790 | 8.870 | 7.930 | 8.050 | 296,198 | -0.85(-9.55%) |
Apr 08, 2022 | 9.200 | 9.200 | 8.308 | 8.900 | 423,854 | -0.30(-3.26%) |
Apr 07, 2022 | 9.690 | 9.990 | 9.180 | 9.200 | 214,417 | -0.56(-5.74%) |
Apr 06, 2022 | 9.600 | 9.910 | 9.220 | 9.760 | 236,406 | -0.07(-0.71%) |
Apr 05, 2022 | 9.890 | 10.04 | 9.720 | 9.830 | 135,018 | -0.10(-1.01%) |
Apr 04, 2022 | 9.420 | 10.29 | 9.390 | 9.930 | 297,948 | +0.54(+5.75%) |
Apr 01, 2022 | 9.350 | 9.540 | 9.200 | 9.390 | 116,905 | +0.04(+0.43%) |
Mar 31, 2022 | 9.450 | 9.560 | 9.230 | 9.350 | 201,489 | -0.06(-0.64%) |
Mar 30, 2022 | 9.940 | 10.07 | 9.370 | 9.410 | 165,603 | -0.57(-5.71%) |
Mar 29, 2022 | 9.980 | 10.44 | 9.850 | 9.980 | 267,625 | +0.13(+1.32%) |
Mar 28, 2022 | 10.14 | 10.20 | 9.540 | 9.850 | 247,369 | -0.22(-2.18%) |
Mar 25, 2022 | 10.27 | 10.30 | 9.720 | 10.07 | 303,696 | -0.20(-1.95%) |
Mar 24, 2022 | 10.75 | 10.90 | 10.04 | 10.27 | 363,135 | -0.42(-3.93%) |
Mar 23, 2022 | 9.870 | 10.94 | 9.760 | 10.69 | 548,549 | +0.80(+8.09%) |
Mar 22, 2022 | 9.250 | 9.980 | 9.051 | 9.890 | 647,456 | +1.15(+13.16%) |
Mar 21, 2022 | 9.000 | 9.740 | 8.400 | 8.740 | 1,129,844 | -1.26(-12.60%) |
Mar 18, 2022 | 8.590 | 12.37 | 8.500 | 10.00 | 8,799,508 | +1.41(+16.41%) |
Mar 17, 2022 | 8.050 | 8.660 | 8.020 | 8.590 | 228,247 | +0.57(+7.11%) |
Mar 16, 2022 | 7.660 | 8.060 | 7.470 | 8.020 | 183,881 | +0.72(+9.86%) |
Mar 15, 2022 | 7.470 | 7.470 | 7.240 | 7.300 | 84,429 | -0.05(-0.68%) |
Mar 14, 2022 | 7.880 | 7.880 | 7.340 | 7.350 | 179,134 | -0.44(-5.65%) |
Mar 11, 2022 | 8.080 | 8.240 | 7.760 | 7.790 | 108,347 | -0.26(-3.23%) |
Mar 10, 2022 | 7.980 | 8.140 | 7.790 | 8.050 | 72,380 | -0.15(-1.83%) |
Mar 09, 2022 | 7.380 | 8.200 | 7.300 | 8.200 | 279,457 | +1.02(+14.21%) |
Mar 08, 2022 | 7.410 | 7.540 | 7.160 | 7.180 | 511,510 | -0.21(-2.84%) |
Mar 07, 2022 | 7.340 | 7.580 | 7.340 | 7.390 | 225,304 | +0.04(+0.54%) |
Mar 04, 2022 | 7.300 | 7.500 | 7.195 | 7.350 | 191,744 | -0.08(-1.08%) |
Mar 03, 2022 | 7.620 | 7.810 | 7.400 | 7.430 | 178,822 | -0.08(-1.07%) |
Mar 02, 2022 | 7.770 | 8.050 | 7.495 | 7.510 | 121,845 | -0.16(-2.09%) |
Mar 01, 2022 | 7.820 | 7.891 | 7.560 | 7.670 | 162,174 | -0.15(-1.92%) |
Feb 28, 2022 | 8.050 | 8.150 | 7.660 | 7.820 | 214,380 | -0.29(-3.58%) |
Feb 25, 2022 | 8.580 | 8.320 | 8.050 | 8.110 | 190,160 | -0.36(-4.25%) |
Feb 24, 2022 | 8.700 | 8.910 | 8.250 | 8.470 | 490,205 | -0.41(-4.67%) |
Feb 23, 2022 | 9.510 | 10.26 | 8.830 | 8.885 | 485,032 | -2.29(-20.53%) |
Feb 22, 2022 | 11.07 | 11.32 | 11.03 | 11.18 | 160,641 | -0.02(-0.18%) |
Feb 18, 2022 | 11.20 | 0 | -0.04(-0.36%) | |||
Feb 17, 2022 | 11.69 | 11.89 | 11.14 | 11.24 | 174,163 | -0.70(-5.86%) |
Feb 16, 2022 | 12.03 | 12.13 | 11.71 | 11.94 | 187,228 | -0.06(-0.50%) |
Feb 15, 2022 | 11.50 | 12.11 | 11.50 | 12.00 | 120,743 | +0.73(+6.48%) |
Feb 14, 2022 | 11.70 | 11.93 | 11.21 | 11.27 | 78,637 | -0.33(-2.84%) |
Feb 11, 2022 | 11.69 | 12.08 | 11.45 | 11.60 | 189,862 | -0.14(-1.19%) |
Feb 10, 2022 | 11.57 | 12.08 | 11.55 | 11.74 | 247,242 | -0.19(-1.59%) |
Feb 09, 2022 | 11.26 | 11.96 | 11.02 | 11.93 | 265,722 | +0.83(+7.48%) |
Feb 08, 2022 | 11.33 | 11.46 | 10.90 | 11.10 | 110,549 | -0.30(-2.63%) |
Feb 07, 2022 | 10.36 | 11.49 | 10.30 | 11.40 | 157,528 | +1.00(+9.62%) |
Feb 04, 2022 | 10.07 | 10.47 | 9.940 | 10.40 | 166,756 | +0.26(+2.56%) |
Feb 03, 2022 | 10.09 | 10.02 | 10.14 | 211,189 | -0.16(-1.55%) | |
Feb 02, 2022 | 10.29 | 10.45 | 9.940 | 10.30 | 146,828 | +0.02(+0.19%) |
Feb 01, 2022 | 10.18 | 10.67 | 9.910 | 10.28 | 130,713 | +0.53(+5.44%) |
Jan 28, 2022 | 9.480 | 9.905 | 9.230 | 9.750 | 166,303 | +0.32(+3.39%) |
Jan 27, 2022 | 9.840 | 10.04 | 9.350 | 9.430 | 171,960 | -0.25(-2.58%) |
Jan 26, 2022 | 10.30 | 10.38 | 9.645 | 9.680 | 224,394 | -0.45(-4.44%) |
Jan 25, 2022 | 10.48 | 10.59 | 9.790 | 10.13 | 94,880 | -0.54(-5.06%) |
Jan 24, 2022 | 10.02 | 10.72 | 9.620 | 10.67 | 221,931 | +0.39(+3.79%) |
Jan 21, 2022 | 10.38 | 10.77 | 10.17 | 10.28 | 180,126 | -0.28(-2.65%) |
Jan 20, 2022 | 10.88 | 11.22 | 10.47 | 10.56 | 88,969 | -0.24(-2.22%) |
Jan 19, 2022 | 10.54 | 11.06 | 10.53 | 10.80 | 138,494 | +0.26(+2.47%) |
Jan 18, 2022 | 10.83 | 11.00 | 10.47 | 10.54 | 110,423 | -0.53(-4.79%) |
Jan 14, 2022 | 11.07 | 0 | +0.29(+2.69%) | |||
Jan 13, 2022 | 10.78 | 11.04 | 10.50 | 10.78 | 120,002 | -0.02(-0.19%) |
Jan 12, 2022 | 11.19 | 11.34 | 10.72 | 10.80 | 150,898 | -0.31(-2.79%) |
Jan 11, 2022 | 11.31 | 11.86 | 10.95 | 11.11 | 83,962 | -0.20(-1.77%) |
Jan 10, 2022 | 10.86 | 11.44 | 10.61 | 11.31 | 145,116 | +0.23(+2.08%) |
Jan 07, 2022 | 11.84 | 11.84 | 11.02 | 11.08 | 48,055 | -0.37(-3.23%) |
Jan 06, 2022 | 11.33 | 11.63 | 10.81 | 11.45 | 77,616 | +0.09(+0.79%) |
Jan 05, 2022 | 12.66 | 12.95 | 11.34 | 11.36 | 170,352 | -1.39(-10.90%) |
Jan 04, 2022 | 13.06 | 13.06 | 12.18 | 12.75 | 116,466 | -0.29(-2.22%) |