Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.830 | 2.980 | 2.800 | 2.950 | 1,664,133 | +0.05(+1.72%) |
Dec 29, 2022 | 2.640 | 2.915 | 2.625 | 2.900 | 2,022,906 | +0.30(+11.54%) |
Dec 28, 2022 | 2.550 | 2.660 | 2.550 | 2.600 | 1,327,753 | +0.03(+1.17%) |
Dec 27, 2022 | 2.620 | 2.620 | 2.511 | 2.570 | 1,140,630 | -0.07(-2.65%) |
Dec 23, 2022 | 2.730 | 2.810 | 2.620 | 2.640 | 1,315,491 | -0.10(-3.65%) |
Dec 22, 2022 | 2.820 | 2.825 | 2.645 | 2.740 | 2,143,267 | -0.10(-3.52%) |
Dec 21, 2022 | 2.840 | 2.970 | 2.790 | 2.840 | 1,943,634 | +0.08(+2.90%) |
Dec 20, 2022 | 2.700 | 2.850 | 2.680 | 2.760 | 1,928,104 | +0.01(+0.36%) |
Dec 19, 2022 | 2.920 | 2.930 | 2.580 | 2.750 | 3,412,576 | -0.19(-6.46%) |
Dec 16, 2022 | 3.020 | 3.100 | 2.780 | 2.940 | 21,475,920 | -0.19(-6.07%) |
Dec 15, 2022 | 3.120 | 3.210 | 3.060 | 3.130 | 4,218,681 | -0.07(-2.19%) |
Dec 14, 2022 | 3.300 | 3.410 | 3.120 | 3.200 | 4,036,583 | -0.08(-2.44%) |
Dec 13, 2022 | 3.670 | 3.830 | 3.160 | 3.280 | 6,282,541 | -0.23(-6.55%) |
Dec 12, 2022 | 3.200 | 3.570 | 2.915 | 3.510 | 7,155,234 | +0.28(+8.67%) |
Dec 09, 2022 | 3.340 | 3.475 | 3.135 | 3.230 | 5,126,328 | +0.03(+0.94%) |
Dec 08, 2022 | 3.820 | 3.915 | 3.110 | 3.200 | 8,350,684 | -0.60(-15.79%) |
Dec 07, 2022 | 3.880 | 3.970 | 3.790 | 3.800 | 1,454,730 | -0.15(-3.80%) |
Dec 06, 2022 | 4.120 | 4.200 | 3.910 | 3.950 | 1,325,303 | -0.15(-3.66%) |
Dec 05, 2022 | 4.140 | 4.500 | 4.050 | 4.100 | 2,249,711 | -0.75(-15.46%) |
Dec 02, 2022 | 4.800 | 5.010 | 4.730 | 4.850 | 1,019,297 | -0.09(-1.82%) |
Dec 01, 2022 | 4.860 | 5.290 | 4.860 | 4.940 | 1,834,225 | +0.06(+1.23%) |
Nov 30, 2022 | 4.590 | 4.890 | 4.470 | 4.880 | 1,517,981 | +0.34(+7.49%) |
Nov 29, 2022 | 4.320 | 4.650 | 4.320 | 4.540 | 988,463 | +0.00(+0.00%) |
Nov 28, 2022 | 4.670 | 4.770 | 4.515 | 4.540 | 697,676 | -0.22(-4.62%) |
Nov 25, 2022 | 4.720 | 4.820 | 4.720 | 4.760 | 192,671 | -0.05(-1.04%) |
Nov 23, 2022 | 4.630 | 4.820 | 4.570 | 4.810 | 621,290 | +0.18(+3.89%) |
Nov 22, 2022 | 4.710 | 4.710 | 4.470 | 4.630 | 685,964 | -0.12(-2.53%) |
Nov 21, 2022 | 4.610 | 4.800 | 4.450 | 4.750 | 805,973 | +0.03(+0.64%) |
Nov 18, 2022 | 5.080 | 5.080 | 4.700 | 4.720 | 734,825 | -0.23(-4.65%) |
Nov 17, 2022 | 5.070 | 5.100 | 4.760 | 4.950 | 1,195,019 | -0.14(-2.75%) |
Nov 16, 2022 | 5.790 | 5.800 | 5.070 | 5.090 | 1,136,805 | -0.77(-13.14%) |
Nov 15, 2022 | 5.720 | 6.070 | 5.620 | 5.860 | 1,294,297 | +0.16(+2.81%) |
Nov 14, 2022 | 5.500 | 5.790 | 5.040 | 5.700 | 1,619,674 | +0.10(+1.79%) |
Nov 11, 2022 | 5.630 | 5.900 | 5.515 | 5.600 | 2,541,745 | -0.32(-5.41%) |
Nov 10, 2022 | 5.030 | 5.950 | 4.995 | 5.920 | 2,180,705 | +1.56(+35.78%) |
Nov 09, 2022 | 4.360 | 4.455 | 4.000 | 4.360 | 2,326,745 | -0.49(-10.10%) |
Nov 08, 2022 | 4.830 | 5.065 | 4.660 | 4.850 | 1,054,514 | +0.04(+0.83%) |
Nov 07, 2022 | 4.670 | 4.810 | 4.580 | 4.810 | 1,250,464 | +0.18(+3.89%) |
Nov 04, 2022 | 4.640 | 4.660 | 4.490 | 4.630 | 909,710 | +0.12(+2.66%) |
Nov 03, 2022 | 4.720 | 4.730 | 4.505 | 4.510 | 709,904 | -0.30(-6.24%) |
Nov 02, 2022 | 5.130 | 5.138 | 4.770 | 4.810 | 1,104,503 | -0.35(-6.78%) |
Nov 01, 2022 | 5.280 | 5.310 | 5.130 | 5.160 | 745,182 | +0.01(+0.19%) |
Oct 31, 2022 | 5.030 | 5.190 | 5.020 | 5.150 | 1,227,632 | +0.02(+0.39%) |
Oct 28, 2022 | 4.920 | 5.190 | 4.790 | 5.130 | 795,539 | +0.24(+4.91%) |
Oct 27, 2022 | 4.940 | 5.090 | 4.880 | 4.890 | 639,176 | +0.01(+0.20%) |
Oct 26, 2022 | 4.770 | 5.170 | 4.690 | 4.880 | 1,528,042 | +0.11(+2.31%) |
Oct 25, 2022 | 4.590 | 4.830 | 4.550 | 4.770 | 1,271,752 | +0.23(+5.07%) |
Oct 24, 2022 | 4.380 | 4.625 | 4.130 | 4.540 | 1,071,474 | +0.09(+2.02%) |
Oct 21, 2022 | 4.410 | 4.490 | 4.230 | 4.450 | 2,950,562 | +0.04(+0.91%) |
Oct 20, 2022 | 4.060 | 4.480 | 4.030 | 4.410 | 1,567,155 | +0.37(+9.16%) |
Oct 19, 2022 | 4.320 | 4.325 | 3.980 | 4.040 | 1,334,881 | -0.39(-8.80%) |
Oct 18, 2022 | 4.470 | 4.585 | 4.385 | 4.430 | 1,660,675 | +0.11(+2.55%) |
Oct 17, 2022 | 4.020 | 4.340 | 3.910 | 4.320 | 2,174,836 | +0.52(+13.68%) |
Oct 14, 2022 | 4.030 | 4.139 | 3.790 | 3.800 | 1,364,871 | -0.16(-4.04%) |
Oct 13, 2022 | 3.790 | 4.040 | 3.700 | 3.960 | 2,160,451 | -0.01(-0.25%) |
Oct 12, 2022 | 4.020 | 4.060 | 3.860 | 3.970 | 1,855,085 | -0.07(-1.73%) |
Oct 11, 2022 | 4.010 | 4.220 | 3.760 | 4.040 | 2,102,164 | -0.14(-3.35%) |
Oct 10, 2022 | 4.440 | 4.460 | 4.135 | 4.180 | 2,020,607 | -0.24(-5.43%) |
Oct 07, 2022 | 4.410 | 4.440 | 4.280 | 4.420 | 2,051,223 | -0.03(-0.67%) |
Oct 06, 2022 | 4.560 | 4.610 | 4.430 | 4.450 | 1,007,059 | -0.19(-4.09%) |
Oct 05, 2022 | 4.720 | 4.790 | 4.590 | 4.640 | 1,258,352 | -0.16(-3.33%) |
Oct 04, 2022 | 4.200 | 4.960 | 4.200 | 4.800 | 2,337,062 | +0.71(+17.36%) |
Oct 03, 2022 | 4.070 | 4.215 | 4.020 | 4.090 | 1,666,685 | +0.01(+0.25%) |
Sep 30, 2022 | 4.350 | 4.385 | 4.070 | 4.080 | 1,698,243 | -0.28(-6.42%) |
Sep 29, 2022 | 4.420 | 4.460 | 4.225 | 4.360 | 2,368,645 | -0.13(-2.90%) |
Sep 28, 2022 | 4.280 | 4.560 | 4.215 | 4.490 | 1,556,219 | +0.23(+5.40%) |
Sep 27, 2022 | 4.490 | 4.505 | 4.205 | 4.260 | 1,991,119 | -0.20(-4.48%) |
Sep 26, 2022 | 4.980 | 5.120 | 4.420 | 4.460 | 2,025,823 | -0.52(-10.44%) |
Sep 23, 2022 | 4.940 | 5.060 | 4.855 | 4.980 | 1,547,314 | -0.09(-1.78%) |
Sep 22, 2022 | 5.310 | 5.320 | 4.990 | 5.070 | 1,549,156 | -0.25(-4.70%) |
Sep 21, 2022 | 5.330 | 5.542 | 5.240 | 5.320 | 1,571,760 | +0.04(+0.76%) |
Sep 20, 2022 | 5.430 | 5.505 | 5.280 | 5.280 | 1,455,716 | -0.22(-4.00%) |
Sep 19, 2022 | 5.140 | 5.510 | 5.140 | 5.500 | 1,804,832 | +0.17(+3.19%) |
Sep 16, 2022 | 5.350 | 5.585 | 5.250 | 5.330 | 16,776,559 | -0.11(-2.02%) |
Sep 15, 2022 | 5.640 | 5.860 | 5.440 | 5.440 | 4,275,423 | -0.25(-4.39%) |
Sep 14, 2022 | 5.720 | 5.970 | 5.505 | 5.690 | 3,683,016 | -0.11(-1.90%) |
Sep 13, 2022 | 5.980 | 6.140 | 5.680 | 5.800 | 3,331,511 | -0.52(-8.23%) |
Sep 12, 2022 | 5.430 | 6.450 | 5.420 | 6.320 | 7,772,316 | +1.00(+18.80%) |
Sep 09, 2022 | 4.960 | 5.380 | 4.960 | 5.320 | 1,157,120 | +0.37(+7.47%) |
Sep 08, 2022 | 4.720 | 4.995 | 4.680 | 4.950 | 1,002,926 | +0.19(+3.99%) |
Sep 07, 2022 | 4.590 | 4.790 | 4.590 | 4.760 | 932,880 | +0.13(+2.81%) |
Sep 06, 2022 | 4.790 | 4.855 | 4.620 | 4.630 | 1,164,030 | -0.19(-3.94%) |
Sep 02, 2022 | 4.670 | 4.860 | 4.550 | 4.820 | 1,350,756 | +0.22(+4.78%) |
Sep 01, 2022 | 4.510 | 4.620 | 4.190 | 4.600 | 2,146,494 | +0.14(+3.14%) |
Aug 31, 2022 | 4.710 | 4.715 | 4.450 | 4.460 | 2,021,654 | -0.15(-3.25%) |
Aug 30, 2022 | 4.670 | 4.740 | 4.550 | 4.610 | 1,229,149 | -0.05(-1.07%) |
Aug 29, 2022 | 4.710 | 4.740 | 4.625 | 4.660 | 1,218,113 | -0.12(-2.51%) |
Aug 26, 2022 | 5.170 | 5.229 | 4.540 | 4.780 | 1,954,973 | -0.36(-7.00%) |
Aug 25, 2022 | 5.230 | 5.310 | 5.100 | 5.140 | 1,212,893 | -0.03(-0.58%) |
Aug 24, 2022 | 5.250 | 5.330 | 5.137 | 5.170 | 1,162,323 | -0.08(-1.52%) |
Aug 23, 2022 | 5.140 | 5.330 | 5.140 | 5.250 | 1,419,611 | -0.04(-0.76%) |
Aug 22, 2022 | 5.330 | 5.410 | 5.240 | 5.290 | 945,552 | -0.13(-2.40%) |
Aug 19, 2022 | 5.370 | 5.460 | 5.175 | 5.420 | 1,023,512 | -0.04(-0.73%) |
Aug 18, 2022 | 5.430 | 5.525 | 5.380 | 5.460 | 631,896 | -0.02(-0.36%) |
Aug 17, 2022 | 5.550 | 5.570 | 5.320 | 5.480 | 1,278,637 | -0.19(-3.35%) |
Aug 16, 2022 | 5.660 | 5.780 | 5.470 | 5.670 | 2,123,117 | -0.15(-2.58%) |
Aug 15, 2022 | 5.700 | 6.050 | 5.690 | 5.820 | 1,041,477 | +0.06(+1.04%) |
Aug 12, 2022 | 5.850 | 5.900 | 5.710 | 5.760 | 1,345,251 | -0.05(-0.86%) |
Aug 11, 2022 | 5.830 | 5.970 | 5.610 | 5.810 | 1,487,763 | +0.01(+0.17%) |
Aug 10, 2022 | 5.750 | 6.230 | 5.400 | 5.800 | 4,128,120 | -1.08(-15.70%) |
Aug 09, 2022 | 6.900 | 6.950 | 6.670 | 6.880 | 749,456 | -0.16(-2.27%) |
Aug 08, 2022 | 7.100 | 7.380 | 7.035 | 7.040 | 518,057 | +0.03(+0.43%) |
Aug 05, 2022 | 6.830 | 7.130 | 6.798 | 7.010 | 325,548 | +0.03(+0.43%) |
Aug 04, 2022 | 7.120 | 7.180 | 6.900 | 6.980 | 465,084 | -0.11(-1.55%) |
Aug 03, 2022 | 6.870 | 7.140 | 6.870 | 7.090 | 560,857 | +0.32(+4.73%) |
Aug 02, 2022 | 6.880 | 7.010 | 6.760 | 6.770 | 291,835 | -0.15(-2.17%) |
Aug 01, 2022 | 6.630 | 6.990 | 6.524 | 6.920 | 431,584 | +0.18(+2.67%) |
Jul 29, 2022 | 6.590 | 6.770 | 6.434 | 6.740 | 621,402 | +0.15(+2.28%) |
Jul 28, 2022 | 6.280 | 6.620 | 6.020 | 6.590 | 773,795 | +0.32(+5.10%) |
Jul 27, 2022 | 6.150 | 6.340 | 6.080 | 6.270 | 715,406 | +0.26(+4.33%) |
Jul 26, 2022 | 6.110 | 6.110 | 5.945 | 6.010 | 573,342 | -0.28(-4.45%) |
Jul 25, 2022 | 6.360 | 6.465 | 6.200 | 6.290 | 559,207 | -0.03(-0.47%) |
Jul 22, 2022 | 6.820 | 6.920 | 6.245 | 6.320 | 741,314 | -0.47(-6.92%) |
Jul 21, 2022 | 6.740 | 6.840 | 6.630 | 6.790 | 357,855 | -0.06(-0.88%) |
Jul 20, 2022 | 6.590 | 7.030 | 6.490 | 6.850 | 682,332 | +0.10(+1.48%) |
Jul 19, 2022 | 6.200 | 6.795 | 6.190 | 6.750 | 1,231,580 | +0.73(+12.13%) |
Jul 18, 2022 | 6.090 | 6.300 | 5.990 | 6.020 | 825,821 | +0.03(+0.50%) |
Jul 15, 2022 | 5.920 | 6.130 | 5.630 | 5.990 | 1,432,111 | -0.22(-3.54%) |
Jul 14, 2022 | 6.580 | 6.670 | 6.170 | 6.210 | 629,351 | -0.51(-7.59%) |
Jul 13, 2022 | 6.580 | 6.730 | 6.500 | 6.720 | 435,014 | +0.03(+0.45%) |
Jul 12, 2022 | 6.730 | 6.910 | 6.600 | 6.690 | 376,100 | -0.03(-0.45%) |
Jul 11, 2022 | 7.050 | 7.055 | 6.680 | 6.720 | 490,346 | -0.40(-5.62%) |
Jul 08, 2022 | 7.220 | 7.420 | 7.050 | 7.120 | 541,979 | -0.17(-2.33%) |
Jul 07, 2022 | 7.010 | 7.330 | 6.938 | 7.290 | 589,734 | +0.33(+4.74%) |
Jul 06, 2022 | 7.100 | 7.260 | 6.930 | 6.960 | 338,166 | -0.23(-3.20%) |
Jul 05, 2022 | 6.970 | 7.200 | 6.830 | 7.190 | 514,719 | +0.05(+0.70%) |
Jul 01, 2022 | 7.180 | 7.300 | 6.890 | 7.140 | 555,665 | -0.03(-0.42%) |
Jun 30, 2022 | 7.030 | 7.365 | 6.880 | 7.170 | 659,300 | -0.05(-0.69%) |
Jun 29, 2022 | 7.320 | 7.399 | 7.110 | 7.220 | 461,640 | -0.14(-1.90%) |
Jun 28, 2022 | 7.300 | 7.605 | 7.280 | 7.360 | 649,318 | +0.10(+1.38%) |
Jun 27, 2022 | 7.260 | 7.305 | 6.920 | 7.260 | 1,004,074 | +0.06(+0.83%) |
Jun 24, 2022 | 6.930 | 7.300 | 6.862 | 7.200 | 2,136,393 | +0.35(+5.11%) |
Jun 23, 2022 | 6.360 | 6.850 | 6.280 | 6.850 | 1,180,659 | +0.51(+8.04%) |
Jun 22, 2022 | 6.350 | 6.600 | 6.320 | 6.340 | 826,784 | -0.12(-1.86%) |
Jun 21, 2022 | 6.600 | 6.726 | 6.425 | 6.460 | 965,990 | -0.02(-0.31%) |
Jun 17, 2022 | 6.070 | 6.525 | 6.070 | 6.480 | 2,494,134 | +0.41(+6.75%) |
Jun 16, 2022 | 6.410 | 6.490 | 5.992 | 6.070 | 1,188,032 | -0.65(-9.67%) |
Jun 15, 2022 | 6.690 | 6.855 | 6.370 | 6.720 | 1,795,776 | +0.13(+1.97%) |
Jun 14, 2022 | 6.800 | 6.800 | 6.210 | 6.590 | 1,215,335 | +0.13(+2.01%) |
Jun 13, 2022 | 7.290 | 7.440 | 6.450 | 6.460 | 917,142 | -1.16(-15.22%) |
Jun 10, 2022 | 7.790 | 7.940 | 7.540 | 7.620 | 872,052 | -0.33(-4.15%) |
Jun 09, 2022 | 8.350 | 8.350 | 7.940 | 7.950 | 443,594 | -0.50(-5.92%) |
Jun 08, 2022 | 8.730 | 8.807 | 8.430 | 8.450 | 440,282 | -0.32(-3.65%) |
Jun 07, 2022 | 8.660 | 8.820 | 8.540 | 8.770 | 464,232 | -0.01(-0.11%) |
Jun 06, 2022 | 8.920 | 9.080 | 8.720 | 8.780 | 648,843 | +0.02(+0.23%) |
Jun 03, 2022 | 9.120 | 9.120 | 8.690 | 8.760 | 811,575 | -0.50(-5.40%) |
Jun 02, 2022 | 8.960 | 9.430 | 8.940 | 9.260 | 639,166 | +0.32(+3.58%) |
Jun 01, 2022 | 9.240 | 9.390 | 8.900 | 8.940 | 719,943 | -0.29(-3.14%) |
May 31, 2022 | 9.290 | 9.400 | 8.910 | 9.230 | 1,317,005 | -0.21(-2.22%) |
May 27, 2022 | 9.070 | 9.480 | 9.060 | 9.440 | 614,023 | +0.50(+5.59%) |
May 26, 2022 | 8.700 | 9.020 | 8.590 | 8.940 | 908,597 | +0.30(+3.47%) |
May 25, 2022 | 8.070 | 8.665 | 8.040 | 8.640 | 1,272,071 | +0.60(+7.46%) |
May 24, 2022 | 8.540 | 8.630 | 7.875 | 8.040 | 4,075,923 | -0.62(-7.16%) |
May 23, 2022 | 9.230 | 9.230 | 8.600 | 8.660 | 1,206,386 | -0.48(-5.25%) |
May 20, 2022 | 9.500 | 9.530 | 8.900 | 9.140 | 742,815 | -0.16(-1.72%) |
May 19, 2022 | 9.080 | 9.610 | 9.080 | 9.300 | 585,842 | +0.13(+1.42%) |
May 18, 2022 | 9.310 | 9.500 | 8.990 | 9.170 | 477,493 | -0.36(-3.78%) |
May 17, 2022 | 9.300 | 9.630 | 9.250 | 9.530 | 506,602 | +0.32(+3.47%) |
May 16, 2022 | 9.430 | 9.700 | 9.165 | 9.210 | 823,380 | -0.33(-3.46%) |
May 13, 2022 | 9.090 | 9.790 | 8.955 | 9.540 | 665,867 | +0.57(+6.35%) |
May 12, 2022 | 8.030 | 9.000 | 8.000 | 8.970 | 1,269,463 | +0.80(+9.79%) |
May 11, 2022 | 9.000 | 9.240 | 8.110 | 8.170 | 2,266,627 | -0.46(-5.33%) |
May 10, 2022 | 9.370 | 9.520 | 8.560 | 8.630 | 1,408,550 | -0.54(-5.89%) |
May 09, 2022 | 9.600 | 9.805 | 9.110 | 9.170 | 1,209,817 | -0.62(-6.33%) |
May 06, 2022 | 10.05 | 10.11 | 9.700 | 9.790 | 771,546 | -0.30(-2.97%) |
May 05, 2022 | 10.12 | 10.16 | 9.820 | 10.09 | 912,521 | -0.28(-2.70%) |
May 04, 2022 | 10.36 | 10.42 | 9.815 | 10.37 | 563,435 | +0.04(+0.39%) |
May 03, 2022 | 10.25 | 10.46 | 10.05 | 10.33 | 370,354 | +0.09(+0.88%) |
May 02, 2022 | 9.870 | 10.27 | 9.740 | 10.24 | 550,801 | +0.35(+3.54%) |
Apr 29, 2022 | 10.15 | 10.37 | 9.770 | 9.890 | 796,155 | -0.33(-3.23%) |
Apr 28, 2022 | 10.15 | 10.36 | 9.860 | 10.22 | 414,893 | +0.29(+2.92%) |
Apr 27, 2022 | 10.00 | 10.18 | 9.750 | 9.930 | 667,138 | +0.00(+0.00%) |
Apr 26, 2022 | 10.02 | 10.13 | 9.860 | 9.930 | 675,428 | -0.39(-3.78%) |
Apr 25, 2022 | 9.910 | 10.39 | 9.890 | 10.32 | 416,671 | +0.31(+3.10%) |
Apr 22, 2022 | 10.36 | 10.49 | 9.955 | 10.01 | 441,402 | -0.44(-4.21%) |
Apr 21, 2022 | 10.60 | 10.78 | 10.33 | 10.45 | 639,422 | -0.07(-0.67%) |
Apr 20, 2022 | 10.52 | 10.75 | 10.30 | 10.52 | 584,660 | +0.09(+0.86%) |
Apr 19, 2022 | 9.990 | 10.52 | 9.990 | 10.43 | 615,525 | +0.37(+3.68%) |
Apr 18, 2022 | 10.15 | 10.29 | 9.940 | 10.06 | 596,933 | -0.16(-1.57%) |
Apr 14, 2022 | 10.40 | 10.40 | 10.02 | 10.22 | 1,112,659 | +0.06(+0.59%) |
Apr 13, 2022 | 9.790 | 10.33 | 9.710 | 10.16 | 615,616 | +0.32(+3.25%) |
Apr 12, 2022 | 10.03 | 10.33 | 9.665 | 9.840 | 1,099,486 | -0.09(-0.91%) |
Apr 11, 2022 | 9.500 | 10.10 | 9.330 | 9.930 | 963,248 | +0.43(+4.53%) |
Apr 08, 2022 | 10.32 | 10.46 | 9.200 | 9.500 | 2,135,206 | -1.45(-13.24%) |
Apr 07, 2022 | 10.79 | 11.03 | 10.66 | 10.95 | 725,160 | +0.06(+0.55%) |
Apr 06, 2022 | 11.00 | 11.18 | 10.79 | 10.89 | 436,323 | -0.30(-2.68%) |
Apr 05, 2022 | 11.71 | 11.79 | 11.12 | 11.19 | 687,019 | -0.58(-4.93%) |
Apr 04, 2022 | 11.69 | 12.13 | 11.67 | 11.77 | 926,969 | +0.12(+1.03%) |
Apr 01, 2022 | 11.20 | 11.69 | 11.20 | 11.65 | 580,551 | +0.49(+4.39%) |
Mar 31, 2022 | 11.42 | 11.58 | 11.06 | 11.16 | 727,225 | -0.30(-2.62%) |
Mar 30, 2022 | 11.59 | 11.67 | 11.41 | 11.46 | 453,554 | -0.17(-1.46%) |
Mar 29, 2022 | 11.21 | 11.72 | 11.21 | 11.63 | 612,640 | +0.66(+6.02%) |
Mar 28, 2022 | 11.00 | 11.12 | 10.78 | 10.97 | 442,458 | -0.04(-0.36%) |
Mar 25, 2022 | 11.04 | 11.20 | 10.85 | 11.01 | 436,161 | -0.03(-0.27%) |
Mar 24, 2022 | 10.96 | 11.08 | 10.71 | 11.04 | 672,149 | +0.10(+0.91%) |
Mar 23, 2022 | 10.79 | 11.12 | 10.70 | 10.94 | 619,072 | +0.00(+0.00%) |
Mar 22, 2022 | 10.66 | 11.18 | 10.66 | 10.94 | 1,233,951 | +0.32(+3.01%) |
Mar 21, 2022 | 11.02 | 11.08 | 10.50 | 10.62 | 1,402,017 | -0.62(-5.52%) |
Mar 18, 2022 | 10.92 | 11.36 | 10.81 | 11.24 | 2,720,145 | +0.29(+2.65%) |
Mar 17, 2022 | 10.50 | 10.99 | 10.50 | 10.95 | 1,445,798 | -0.15(-1.35%) |
Mar 16, 2022 | 10.51 | 11.13 | 10.26 | 11.10 | 1,411,644 | +0.72(+6.94%) |
Mar 15, 2022 | 10.15 | 10.50 | 10.07 | 10.38 | 770,959 | +0.30(+2.98%) |
Mar 14, 2022 | 10.15 | 10.50 | 9.880 | 10.08 | 1,080,713 | +0.10(+1.00%) |
Mar 11, 2022 | 10.46 | 10.53 | 9.980 | 9.980 | 1,002,092 | -0.40(-3.85%) |
Mar 10, 2022 | 10.03 | 10.50 | 10.03 | 10.38 | 940,142 | +0.08(+0.78%) |
Mar 09, 2022 | 10.39 | 10.60 | 10.19 | 10.30 | 1,170,818 | +0.19(+1.88%) |
Mar 08, 2022 | 10.15 | 10.46 | 9.790 | 10.11 | 898,903 | +0.18(+1.81%) |
Mar 07, 2022 | 10.01 | 10.25 | 9.880 | 9.930 | 1,978,906 | -0.12(-1.19%) |
Mar 04, 2022 | 10.03 | 10.38 | 9.920 | 10.05 | 921,550 | -0.21(-2.05%) |
Mar 03, 2022 | 10.65 | 10.75 | 10.01 | 10.26 | 1,105,881 | -0.19(-1.82%) |
Mar 02, 2022 | 10.38 | 10.64 | 10.21 | 10.45 | 859,403 | +0.20(+1.95%) |
Mar 01, 2022 | 11.03 | 11.05 | 10.20 | 10.25 | 1,271,844 | -0.88(-7.91%) |
Feb 28, 2022 | 11.00 | 11.42 | 10.86 | 11.13 | 1,253,465 | -0.01(-0.09%) |
Feb 25, 2022 | 10.91 | 11.23 | 10.71 | 11.14 | 1,669,639 | +0.22(+2.01%) |
Feb 24, 2022 | 8.710 | 10.95 | 8.710 | 10.92 | 3,429,514 | +1.46(+15.43%) |
Feb 23, 2022 | 7.300 | 9.510 | 7.280 | 9.460 | 7,405,025 | -1.39(-12.81%) |
Feb 22, 2022 | 11.74 | 11.96 | 10.85 | 10.85 | 1,486,170 | -1.06(-8.90%) |
Feb 18, 2022 | 11.91 | 0 | -0.45(-3.64%) | |||
Feb 17, 2022 | 12.53 | 12.60 | 12.26 | 12.36 | 665,502 | -0.33(-2.60%) |
Feb 16, 2022 | 12.62 | 12.84 | 12.50 | 12.69 | 817,348 | -0.12(-0.94%) |
Feb 15, 2022 | 12.64 | 12.88 | 12.60 | 12.81 | 630,964 | +0.29(+2.32%) |
Feb 14, 2022 | 12.35 | 12.87 | 12.26 | 12.52 | 825,189 | +0.17(+1.38%) |
Feb 11, 2022 | 13.04 | 13.47 | 12.27 | 12.35 | 1,172,931 | -0.75(-5.73%) |
Feb 10, 2022 | 13.12 | 13.62 | 13.08 | 13.10 | 1,031,531 | -0.27(-2.02%) |
Feb 09, 2022 | 12.71 | 13.40 | 12.71 | 13.37 | 1,022,642 | +0.78(+6.20%) |
Feb 08, 2022 | 11.93 | 12.64 | 11.92 | 12.59 | 621,640 | +0.62(+5.18%) |
Feb 07, 2022 | 12.07 | 12.43 | 11.91 | 11.97 | 1,088,008 | -0.11(-0.91%) |
Feb 04, 2022 | 11.87 | 12.19 | 11.76 | 12.08 | 653,547 | +0.19(+1.60%) |
Feb 03, 2022 | 12.08 | 11.85 | 11.89 | 599,023 | -0.42(-3.41%) | |
Feb 02, 2022 | 12.64 | 12.63 | 12.15 | 12.31 | 477,957 | -0.19(-1.52%) |
Feb 01, 2022 | 12.68 | 12.70 | 12.35 | 12.50 | 585,800 | -0.01(-0.08%) |
Jan 31, 2022 | 12.01 | 12.51 | 1,088,748 | +0.36(+2.96%) | ||
Jan 28, 2022 | 11.80 | 12.17 | 11.56 | 12.15 | 723,858 | +0.22(+1.84%) |
Jan 27, 2022 | 12.48 | 12.69 | 11.81 | 11.93 | 527,304 | -0.39(-3.17%) |
Jan 26, 2022 | 12.91 | 12.98 | 12.24 | 12.32 | 649,602 | -0.36(-2.84%) |
Jan 25, 2022 | 12.64 | 12.96 | 12.31 | 12.68 | 867,220 | -0.11(-0.86%) |
Jan 24, 2022 | 12.68 | 12.88 | 11.76 | 12.79 | 1,741,064 | -0.21(-1.62%) |
Jan 21, 2022 | 13.12 | 13.61 | 12.93 | 13.00 | 1,087,041 | -0.32(-2.40%) |
Jan 20, 2022 | 13.16 | 13.71 | 13.00 | 13.32 | 945,265 | +0.16(+1.22%) |
Jan 19, 2022 | 13.25 | 13.63 | 13.15 | 13.16 | 978,768 | +0.15(+1.15%) |
Jan 18, 2022 | 12.53 | 13.19 | 12.45 | 13.01 | 1,043,637 | +0.23(+1.80%) |
Jan 14, 2022 | 12.78 | 0 | -0.14(-1.08%) | |||
Jan 13, 2022 | 13.35 | 13.40 | 12.88 | 12.92 | 528,908 | -0.36(-2.71%) |
Jan 12, 2022 | 13.31 | 13.49 | 13.13 | 13.28 | 463,737 | +0.17(+1.30%) |
Jan 11, 2022 | 13.00 | 13.18 | 12.71 | 13.11 | 606,054 | +0.09(+0.69%) |
Jan 10, 2022 | 13.21 | 13.25 | 12.60 | 13.02 | 737,261 | -0.23(-1.74%) |
Jan 07, 2022 | 13.33 | 13.47 | 13.08 | 13.25 | 839,462 | -0.07(-0.53%) |
Jan 06, 2022 | 13.32 | 13.65 | 13.05 | 13.32 | 556,081 | -0.04(-0.30%) |
Jan 05, 2022 | 13.72 | 13.86 | 13.34 | 13.36 | 764,334 | -0.23(-1.69%) |
Jan 04, 2022 | 13.96 | 13.97 | 13.52 | 13.59 | 524,155 | -0.28(-2.02%) |