Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.360 | 3.600 | 3.330 | 3.590 | 92,159 | +0.18(+5.28%) |
Dec 29, 2022 | 3.210 | 3.430 | 3.153 | 3.410 | 103,167 | +0.21(+6.56%) |
Dec 28, 2022 | 3.100 | 3.360 | 3.080 | 3.200 | 83,226 | +0.08(+2.56%) |
Dec 27, 2022 | 3.190 | 3.312 | 3.090 | 3.120 | 84,621 | -0.10(-3.11%) |
Dec 23, 2022 | 3.130 | 3.299 | 3.110 | 3.220 | 58,201 | +0.03(+0.94%) |
Dec 22, 2022 | 3.070 | 3.230 | 3.060 | 3.190 | 88,492 | +0.09(+2.90%) |
Dec 21, 2022 | 3.050 | 3.200 | 3.050 | 3.100 | 81,050 | +0.07(+2.31%) |
Dec 20, 2022 | 3.060 | 3.170 | 3.020 | 3.030 | 73,563 | -0.05(-1.62%) |
Dec 19, 2022 | 3.360 | 3.360 | 3.070 | 3.080 | 124,535 | -0.26(-7.78%) |
Dec 16, 2022 | 3.590 | 3.605 | 3.340 | 3.340 | 315,928 | -0.28(-7.73%) |
Dec 15, 2022 | 3.670 | 3.700 | 3.550 | 3.620 | 56,206 | -0.08(-2.16%) |
Dec 14, 2022 | 3.810 | 3.830 | 3.680 | 3.700 | 101,049 | -0.14(-3.65%) |
Dec 13, 2022 | 3.800 | 3.960 | 3.700 | 3.840 | 117,416 | +0.09(+2.40%) |
Dec 12, 2022 | 3.680 | 3.790 | 3.510 | 3.750 | 132,702 | +0.18(+5.04%) |
Dec 09, 2022 | 3.440 | 3.660 | 3.340 | 3.570 | 112,235 | +0.15(+4.39%) |
Dec 08, 2022 | 3.500 | 3.500 | 3.320 | 3.420 | 68,638 | -0.04(-1.16%) |
Dec 07, 2022 | 3.380 | 3.490 | 3.345 | 3.460 | 64,473 | +0.05(+1.47%) |
Dec 06, 2022 | 3.820 | 3.820 | 3.370 | 3.410 | 191,837 | -0.42(-10.97%) |
Dec 05, 2022 | 3.990 | 4.010 | 3.820 | 3.830 | 96,293 | -0.17(-4.25%) |
Dec 02, 2022 | 3.880 | 4.045 | 3.840 | 4.000 | 101,457 | +0.05(+1.27%) |
Dec 01, 2022 | 3.960 | 4.180 | 3.850 | 3.950 | 103,041 | -0.01(-0.25%) |
Nov 30, 2022 | 3.850 | 4.012 | 3.850 | 3.960 | 76,227 | +0.13(+3.39%) |
Nov 29, 2022 | 4.050 | 4.060 | 3.790 | 3.830 | 82,710 | -0.16(-4.01%) |
Nov 28, 2022 | 4.100 | 4.330 | 3.950 | 3.990 | 154,773 | -0.15(-3.62%) |
Nov 25, 2022 | 4.080 | 4.230 | 4.030 | 4.140 | 27,724 | -0.01(-0.24%) |
Nov 23, 2022 | 4.150 | 4.220 | 4.020 | 4.150 | 64,448 | +0.00(+0.00%) |
Nov 22, 2022 | 4.150 | 4.240 | 3.960 | 4.150 | 116,887 | +0.08(+1.97%) |
Nov 21, 2022 | 4.130 | 4.140 | 3.950 | 4.070 | 70,016 | -0.01(-0.25%) |
Nov 18, 2022 | 4.330 | 4.430 | 3.930 | 4.080 | 228,144 | -0.21(-4.90%) |
Nov 17, 2022 | 4.270 | 4.350 | 4.070 | 4.290 | 99,095 | +0.01(+0.23%) |
Nov 16, 2022 | 4.010 | 4.370 | 3.960 | 4.280 | 169,600 | +0.27(+6.73%) |
Nov 15, 2022 | 3.970 | 4.050 | 3.760 | 4.010 | 204,983 | +0.35(+9.56%) |
Nov 14, 2022 | 3.910 | 4.010 | 3.660 | 3.660 | 152,329 | -0.32(-8.04%) |
Nov 11, 2022 | 3.770 | 4.056 | 3.710 | 3.980 | 134,723 | +0.22(+5.85%) |
Nov 10, 2022 | 3.750 | 3.880 | 3.630 | 3.760 | 115,713 | +0.23(+6.52%) |
Nov 09, 2022 | 3.850 | 3.970 | 3.520 | 3.530 | 106,495 | -0.32(-8.31%) |
Nov 08, 2022 | 3.990 | 4.110 | 3.850 | 3.850 | 64,594 | -0.17(-4.23%) |
Nov 07, 2022 | 4.170 | 4.240 | 3.960 | 4.020 | 57,565 | -0.14(-3.37%) |
Nov 04, 2022 | 4.220 | 4.334 | 4.060 | 4.160 | 63,532 | -0.04(-0.95%) |
Nov 03, 2022 | 4.230 | 4.360 | 4.100 | 4.200 | 123,442 | -0.05(-1.18%) |
Nov 02, 2022 | 4.350 | 4.530 | 4.200 | 4.250 | 104,199 | -0.10(-2.30%) |
Nov 01, 2022 | 5.000 | 5.000 | 4.310 | 4.350 | 188,565 | -0.67(-13.35%) |
Oct 31, 2022 | 4.570 | 5.040 | 4.460 | 5.020 | 269,881 | +0.38(+8.19%) |
Oct 28, 2022 | 4.470 | 4.660 | 4.330 | 4.640 | 58,305 | +0.14(+3.11%) |
Oct 27, 2022 | 4.570 | 4.649 | 4.320 | 4.500 | 96,377 | -0.07(-1.42%) |
Oct 26, 2022 | 4.370 | 4.730 | 4.370 | 4.565 | 86,310 | +0.25(+5.67%) |
Oct 25, 2022 | 4.140 | 4.370 | 4.140 | 4.320 | 66,717 | +0.16(+3.85%) |
Oct 24, 2022 | 4.440 | 4.480 | 3.920 | 4.160 | 216,986 | -0.28(-6.31%) |
Oct 21, 2022 | 4.530 | 4.671 | 4.360 | 4.440 | 113,583 | -0.05(-1.11%) |
Oct 20, 2022 | 5.260 | 5.279 | 4.480 | 4.490 | 227,140 | -0.77(-14.64%) |
Oct 19, 2022 | 5.480 | 5.650 | 5.110 | 5.260 | 215,162 | -0.34(-6.07%) |
Oct 18, 2022 | 5.820 | 5.936 | 5.530 | 5.600 | 168,290 | -0.21(-3.61%) |
Oct 17, 2022 | 5.750 | 5.865 | 5.650 | 5.810 | 61,349 | +0.04(+0.69%) |
Oct 14, 2022 | 6.220 | 6.220 | 5.770 | 5.770 | 155,560 | -0.41(-6.63%) |
Oct 13, 2022 | 5.830 | 6.190 | 5.695 | 6.180 | 115,629 | +0.33(+5.64%) |
Oct 12, 2022 | 6.130 | 6.280 | 5.840 | 5.850 | 99,915 | -0.31(-5.03%) |
Oct 11, 2022 | 6.330 | 6.515 | 6.060 | 6.160 | 127,292 | -0.24(-3.75%) |
Oct 10, 2022 | 6.750 | 6.860 | 6.340 | 6.400 | 98,607 | -0.25(-3.76%) |
Oct 07, 2022 | 6.700 | 6.791 | 6.390 | 6.650 | 124,669 | -0.08(-1.19%) |
Oct 06, 2022 | 6.660 | 6.950 | 6.660 | 6.730 | 132,855 | +0.05(+0.75%) |
Oct 05, 2022 | 6.450 | 6.829 | 6.350 | 6.680 | 94,817 | +0.04(+0.60%) |
Oct 04, 2022 | 6.260 | 6.810 | 6.160 | 6.640 | 218,541 | +0.70(+11.78%) |
Oct 03, 2022 | 6.380 | 6.380 | 5.866 | 5.940 | 137,712 | -0.50(-7.76%) |
Sep 30, 2022 | 5.840 | 6.510 | 5.840 | 6.440 | 174,418 | +0.60(+10.27%) |
Sep 29, 2022 | 5.420 | 5.870 | 5.400 | 5.840 | 115,533 | +0.28(+5.04%) |
Sep 28, 2022 | 5.370 | 5.600 | 5.320 | 5.560 | 120,902 | +0.22(+4.12%) |
Sep 27, 2022 | 5.670 | 5.710 | 5.310 | 5.340 | 179,866 | -0.24(-4.30%) |
Sep 26, 2022 | 5.470 | 5.699 | 5.380 | 5.580 | 187,576 | +0.01(+0.18%) |
Sep 23, 2022 | 6.010 | 6.080 | 5.450 | 5.570 | 226,453 | -0.68(-10.88%) |
Sep 22, 2022 | 6.650 | 6.710 | 6.110 | 6.250 | 273,134 | -0.40(-6.02%) |
Sep 21, 2022 | 6.480 | 7.271 | 6.360 | 6.650 | 2,003,950 | +0.46(+7.43%) |
Sep 20, 2022 | 5.900 | 6.470 | 5.900 | 6.190 | 598,190 | +0.11(+1.81%) |
Sep 19, 2022 | 5.270 | 6.305 | 5.250 | 6.080 | 1,541,990 | -1.27(-17.27%) |
Sep 16, 2022 | 7.495 | 7.498 | 6.600 | 7.349 | 634,369 | +0.06(+0.75%) |
Sep 15, 2022 | 6.900 | 7.500 | 6.830 | 7.294 | 680,823 | +0.21(+3.02%) |
Sep 14, 2022 | 7.700 | 7.738 | 6.811 | 7.080 | 316,676 | -0.58(-7.56%) |
Sep 13, 2022 | 8.900 | 9.250 | 7.516 | 7.659 | 2,582,064 | +0.36(+4.87%) |
Sep 12, 2022 | 7.200 | 7.359 | 6.945 | 7.303 | 717,316 | +0.40(+5.84%) |
Sep 09, 2022 | 6.900 | 6.995 | 6.705 | 6.900 | 21,108 | -0.00(-0.06%) |
Sep 08, 2022 | 6.800 | 7.100 | 6.800 | 6.904 | 18,917 | +0.14(+2.02%) |
Sep 07, 2022 | 7.100 | 7.152 | 6.616 | 6.767 | 71,886 | -0.27(-3.86%) |
Sep 06, 2022 | 7.636 | 7.867 | 6.720 | 7.039 | 70,567 | -0.78(-9.93%) |
Sep 02, 2022 | 7.800 | 8.288 | 7.626 | 7.815 | 16,502 | -0.05(-0.66%) |
Sep 01, 2022 | 7.900 | 8.077 | 7.801 | 7.867 | 24,860 | -0.14(-1.74%) |
Aug 31, 2022 | 8.056 | 8.154 | 7.956 | 8.006 | 21,070 | -0.00(-0.06%) |
Aug 30, 2022 | 8.200 | 8.749 | 7.875 | 8.011 | 33,834 | -0.19(-2.30%) |
Aug 29, 2022 | 8.500 | 8.472 | 8.100 | 8.200 | 17,966 | -0.05(-0.63%) |
Aug 26, 2022 | 9.000 | 9.431 | 8.110 | 8.252 | 24,957 | -0.65(-7.28%) |
Aug 25, 2022 | 8.500 | 8.900 | 8.309 | 8.900 | 22,702 | +0.40(+4.72%) |
Aug 24, 2022 | 8.300 | 8.499 | 8.050 | 8.499 | 20,806 | +0.46(+5.66%) |
Aug 23, 2022 | 8.100 | 8.224 | 8.007 | 8.044 | 25,783 | -0.01(-0.14%) |
Aug 22, 2022 | 8.100 | 8.405 | 8.000 | 8.055 | 26,898 | -0.25(-3.02%) |
Aug 19, 2022 | 8.684 | 8.799 | 8.235 | 8.306 | 35,975 | -0.56(-6.33%) |
Aug 18, 2022 | 9.200 | 9.220 | 8.712 | 8.867 | 43,136 | -0.25(-2.80%) |
Aug 17, 2022 | 9.500 | 9.759 | 9.104 | 9.122 | 29,860 | -0.58(-5.96%) |
Aug 16, 2022 | 9.901 | 10.10 | 9.504 | 9.700 | 52,206 | -0.40(-3.96%) |
Aug 15, 2022 | 9.200 | 10.10 | 9.197 | 10.10 | 61,929 | +0.55(+5.75%) |
Aug 12, 2022 | 9.149 | 9.786 | 9.002 | 9.551 | 57,293 | +0.25(+2.70%) |
Aug 11, 2022 | 9.686 | 9.899 | 8.604 | 9.300 | 111,388 | -0.30(-3.12%) |
Aug 10, 2022 | 9.300 | 10.29 | 9.000 | 9.600 | 133,541 | +0.33(+3.53%) |
Aug 09, 2022 | 8.601 | 10.50 | 8.501 | 9.273 | 105,610 | -0.48(-4.90%) |
Aug 08, 2022 | 8.900 | 9.800 | 8.900 | 9.751 | 62,378 | +0.75(+8.34%) |
Aug 05, 2022 | 8.523 | 9.001 | 8.000 | 9.000 | 109,213 | -0.09(-0.95%) |
Aug 04, 2022 | 10.20 | 11.00 | 9.000 | 9.086 | 379,676 | +0.29(+3.34%) |
Aug 03, 2022 | 8.300 | 9.100 | 8.200 | 8.792 | 603,253 | +0.62(+7.63%) |
Aug 02, 2022 | 8.000 | 8.433 | 7.914 | 8.169 | 22,557 | +0.26(+3.22%) |
Aug 01, 2022 | 8.200 | 8.200 | 7.808 | 7.914 | 32,126 | +0.06(+0.82%) |
Jul 29, 2022 | 8.500 | 8.500 | 7.850 | 7.850 | 33,891 | -0.39(-4.74%) |
Jul 28, 2022 | 8.808 | 8.899 | 7.840 | 8.241 | 61,517 | -0.50(-5.67%) |
Jul 27, 2022 | 8.800 | 8.900 | 8.500 | 8.736 | 34,773 | +0.04(+0.41%) |
Jul 26, 2022 | 9.016 | 9.017 | 8.501 | 8.700 | 33,406 | -0.20(-2.25%) |
Jul 25, 2022 | 9.700 | 9.700 | 8.650 | 8.900 | 36,974 | -0.63(-6.66%) |
Jul 22, 2022 | 10.00 | 10.00 | 9.300 | 9.535 | 35,955 | -0.37(-3.72%) |
Jul 21, 2022 | 10.10 | 10.30 | 9.671 | 9.903 | 27,191 | -0.10(-0.97%) |
Jul 20, 2022 | 9.700 | 10.30 | 9.700 | 10.00 | 27,900 | +0.24(+2.44%) |
Jul 19, 2022 | 9.341 | 9.900 | 9.300 | 9.762 | 33,656 | +0.45(+4.83%) |
Jul 18, 2022 | 9.200 | 9.792 | 9.000 | 9.312 | 35,499 | -0.04(-0.41%) |
Jul 15, 2022 | 8.700 | 9.384 | 8.429 | 9.350 | 43,176 | +0.80(+9.36%) |
Jul 14, 2022 | 8.500 | 8.687 | 8.312 | 8.550 | 22,342 | -0.04(-0.45%) |
Jul 13, 2022 | 8.403 | 8.681 | 8.172 | 8.589 | 17,926 | -0.09(-1.04%) |
Jul 12, 2022 | 8.600 | 8.700 | 8.101 | 8.679 | 32,295 | +0.05(+0.57%) |
Jul 11, 2022 | 8.700 | 8.700 | 8.100 | 8.630 | 44,760 | -0.13(-1.48%) |
Jul 08, 2022 | 8.500 | 8.900 | 7.905 | 8.760 | 49,344 | +0.11(+1.28%) |
Jul 07, 2022 | 8.300 | 8.899 | 8.001 | 8.649 | 45,948 | +0.65(+8.10%) |
Jul 06, 2022 | 9.000 | 9.134 | 8.000 | 8.001 | 57,454 | -0.70(-8.03%) |
Jul 05, 2022 | 9.400 | 9.523 | 8.529 | 8.700 | 79,195 | -0.40(-4.40%) |
Jul 01, 2022 | 9.300 | 9.800 | 9.100 | 9.100 | 22,137 | -0.53(-5.47%) |
Jun 30, 2022 | 9.500 | 9.662 | 9.000 | 9.627 | 20,119 | +0.04(+0.36%) |
Jun 29, 2022 | 9.100 | 9.820 | 9.000 | 9.592 | 33,413 | +0.48(+5.30%) |
Jun 28, 2022 | 9.507 | 9.900 | 9.060 | 9.109 | 38,670 | -0.46(-4.85%) |
Jun 27, 2022 | 9.100 | 9.928 | 8.900 | 9.573 | 50,076 | +0.66(+7.39%) |
Jun 24, 2022 | 10.10 | 10.40 | 8.914 | 8.914 | 739,774 | -1.29(-12.61%) |
Jun 23, 2022 | 10.80 | 10.90 | 10.00 | 10.20 | 61,385 | -0.60(-5.56%) |
Jun 22, 2022 | 10.40 | 11.00 | 10.20 | 10.80 | 71,015 | +0.30(+2.86%) |
Jun 21, 2022 | 10.70 | 10.70 | 10.00 | 10.50 | 90,488 | +0.30(+2.94%) |
Jun 17, 2022 | 9.800 | 10.50 | 9.506 | 10.20 | 94,046 | +0.50(+5.15%) |
Jun 16, 2022 | 10.30 | 10.30 | 9.100 | 9.700 | 88,451 | -1.00(-9.35%) |
Jun 15, 2022 | 9.600 | 10.90 | 9.600 | 10.70 | 86,143 | +1.10(+11.44%) |
Jun 14, 2022 | 9.550 | 9.900 | 9.495 | 9.602 | 32,281 | +0.02(+0.17%) |
Jun 13, 2022 | 9.800 | 9.899 | 9.000 | 9.586 | 55,694 | -0.71(-6.93%) |
Jun 10, 2022 | 10.40 | 10.45 | 9.903 | 10.30 | 48,666 | -0.50(-4.63%) |
Jun 09, 2022 | 10.90 | 11.15 | 10.30 | 10.80 | 68,820 | +0.00(+0.00%) |
Jun 08, 2022 | 10.60 | 11.50 | 10.20 | 10.80 | 94,177 | +0.00(+0.00%) |
Jun 07, 2022 | 9.300 | 10.90 | 8.920 | 10.80 | 117,976 | +1.78(+19.73%) |
Jun 06, 2022 | 8.929 | 9.801 | 8.600 | 9.020 | 110,294 | +0.18(+2.02%) |
Jun 03, 2022 | 7.732 | 8.950 | 7.642 | 8.841 | 71,233 | +1.17(+15.30%) |
Jun 02, 2022 | 7.800 | 8.500 | 7.501 | 7.668 | 74,717 | -0.13(-1.69%) |
Jun 01, 2022 | 8.200 | 8.995 | 7.500 | 7.800 | 89,980 | -0.42(-5.06%) |
May 31, 2022 | 7.400 | 8.598 | 7.163 | 8.216 | 94,378 | +0.99(+13.72%) |
May 27, 2022 | 7.388 | 7.414 | 6.900 | 7.225 | 70,975 | +0.10(+1.46%) |
May 26, 2022 | 7.000 | 7.442 | 6.821 | 7.121 | 63,453 | +0.18(+2.55%) |
May 25, 2022 | 7.000 | 7.173 | 6.700 | 6.944 | 60,735 | -0.01(-0.16%) |
May 24, 2022 | 7.300 | 7.345 | 6.700 | 6.955 | 72,970 | -0.19(-2.69%) |
May 23, 2022 | 7.600 | 7.724 | 7.000 | 7.147 | 56,267 | -0.11(-1.52%) |
May 20, 2022 | 7.389 | 7.464 | 6.700 | 7.257 | 71,001 | +0.26(+3.67%) |
May 19, 2022 | 7.200 | 7.218 | 6.500 | 7.000 | 100,767 | -0.10(-1.42%) |
May 18, 2022 | 7.700 | 7.807 | 6.950 | 7.101 | 80,740 | -0.67(-8.66%) |
May 17, 2022 | 8.000 | 8.160 | 7.162 | 7.774 | 73,095 | +0.08(+1.01%) |
May 16, 2022 | 9.231 | 9.300 | 7.600 | 7.696 | 107,965 | -1.29(-14.38%) |
May 13, 2022 | 8.800 | 9.500 | 8.456 | 8.989 | 72,928 | +0.58(+6.86%) |
May 12, 2022 | 7.825 | 9.328 | 7.801 | 8.412 | 58,876 | +0.21(+2.54%) |
May 11, 2022 | 9.000 | 9.399 | 7.800 | 8.204 | 95,778 | -0.78(-8.65%) |
May 10, 2022 | 8.800 | 9.588 | 8.603 | 8.981 | 92,902 | +0.20(+2.24%) |
May 09, 2022 | 9.800 | 9.950 | 8.600 | 8.784 | 114,089 | -1.32(-13.03%) |
May 06, 2022 | 10.10 | 10.50 | 9.626 | 10.10 | 51,780 | -0.30(-2.88%) |
May 05, 2022 | 9.900 | 10.70 | 9.500 | 10.40 | 85,373 | -0.20(-1.89%) |
May 04, 2022 | 10.00 | 10.60 | 9.400 | 10.60 | 59,486 | +0.40(+3.92%) |
May 03, 2022 | 10.10 | 10.40 | 9.550 | 10.20 | 99,931 | +0.35(+3.51%) |
May 02, 2022 | 8.500 | 9.935 | 8.524 | 9.854 | 78,238 | +1.44(+17.06%) |
Apr 29, 2022 | 8.800 | 9.200 | 8.310 | 8.418 | 63,446 | -0.41(-4.63%) |
Apr 28, 2022 | 8.800 | 9.011 | 7.800 | 8.827 | 138,569 | -0.00(-0.02%) |
Apr 27, 2022 | 9.000 | 9.400 | 8.658 | 8.829 | 118,068 | -0.08(-0.88%) |
Apr 26, 2022 | 10.00 | 10.10 | 8.820 | 8.907 | 120,368 | -0.71(-7.41%) |
Apr 25, 2022 | 12.40 | 12.60 | 9.500 | 9.620 | 346,885 | -2.48(-20.50%) |
Apr 22, 2022 | 10.30 | 12.93 | 10.30 | 12.10 | 232,594 | +1.90(+18.63%) |
Apr 21, 2022 | 10.90 | 11.00 | 10.20 | 10.20 | 185,782 | +0.00(+0.00%) |
Apr 20, 2022 | 9.500 | 10.90 | 9.200 | 10.20 | 215,227 | +0.80(+8.51%) |
Apr 19, 2022 | 8.800 | 9.596 | 8.763 | 9.400 | 54,950 | +0.63(+7.17%) |
Apr 18, 2022 | 9.300 | 9.479 | 8.660 | 8.771 | 55,535 | -0.29(-3.22%) |
Apr 14, 2022 | 10.10 | 10.30 | 9.000 | 9.063 | 59,928 | -0.84(-8.46%) |
Apr 13, 2022 | 9.660 | 10.10 | 9.487 | 9.901 | 36,694 | +0.43(+4.51%) |
Apr 12, 2022 | 10.60 | 10.70 | 9.143 | 9.474 | 84,687 | -0.93(-8.90%) |
Apr 11, 2022 | 11.30 | 11.30 | 10.30 | 10.40 | 48,832 | -1.10(-9.57%) |
Apr 08, 2022 | 10.70 | 11.80 | 10.50 | 11.50 | 93,576 | +0.80(+7.48%) |
Apr 07, 2022 | 10.90 | 11.00 | 10.50 | 10.70 | 69,129 | +0.10(+0.94%) |
Apr 06, 2022 | 10.90 | 11.10 | 10.50 | 10.60 | 49,982 | -0.40(-3.64%) |
Apr 05, 2022 | 12.00 | 12.00 | 10.90 | 11.00 | 46,856 | -0.90(-7.56%) |
Apr 04, 2022 | 11.30 | 13.19 | 11.25 | 11.90 | 176,953 | +0.80(+7.21%) |
Apr 01, 2022 | 11.20 | 11.90 | 10.70 | 11.10 | 96,245 | -0.80(-6.72%) |
Mar 31, 2022 | 13.00 | 13.20 | 11.80 | 11.90 | 78,673 | -1.20(-9.16%) |
Mar 30, 2022 | 11.70 | 14.30 | 11.60 | 13.10 | 269,348 | +1.60(+13.91%) |
Mar 29, 2022 | 11.20 | 11.90 | 11.20 | 11.50 | 76,763 | +0.40(+3.60%) |
Mar 28, 2022 | 10.50 | 11.20 | 10.50 | 11.10 | 36,467 | +0.70(+6.73%) |
Mar 25, 2022 | 11.00 | 11.29 | 10.40 | 10.40 | 33,043 | -0.70(-6.31%) |
Mar 24, 2022 | 10.90 | 11.30 | 10.50 | 11.10 | 32,241 | +0.70(+6.73%) |
Mar 23, 2022 | 11.00 | 11.20 | 10.40 | 10.40 | 95,598 | -0.60(-5.45%) |
Mar 22, 2022 | 11.10 | 11.20 | 11.00 | 11.00 | 73,623 | +0.00(+0.00%) |
Mar 21, 2022 | 11.60 | 11.85 | 10.90 | 11.00 | 56,767 | -0.60(-5.17%) |
Mar 18, 2022 | 11.70 | 12.10 | 11.10 | 11.60 | 98,992 | +0.00(+0.00%) |
Mar 17, 2022 | 11.00 | 11.90 | 10.80 | 11.60 | 73,756 | +0.60(+5.45%) |
Mar 16, 2022 | 11.60 | 11.70 | 10.70 | 11.00 | 49,487 | -0.10(-0.90%) |
Mar 15, 2022 | 11.30 | 11.50 | 10.90 | 11.10 | 26,702 | +0.40(+3.74%) |
Mar 14, 2022 | 11.40 | 11.58 | 10.30 | 10.70 | 25,634 | -0.80(-6.96%) |
Mar 11, 2022 | 12.40 | 12.60 | 11.30 | 11.50 | 45,984 | -0.70(-5.74%) |
Mar 10, 2022 | 12.60 | 12.70 | 11.60 | 12.20 | 41,273 | -0.50(-3.94%) |
Mar 09, 2022 | 11.80 | 12.70 | 11.80 | 12.70 | 76,668 | +1.60(+14.41%) |
Mar 08, 2022 | 10.30 | 11.20 | 10.00 | 11.10 | 55,373 | +0.90(+8.82%) |
Mar 07, 2022 | 11.20 | 11.20 | 10.20 | 10.20 | 54,997 | -0.80(-7.27%) |
Mar 04, 2022 | 11.60 | 11.80 | 10.90 | 11.00 | 28,371 | -0.60(-5.17%) |
Mar 03, 2022 | 13.40 | 13.64 | 11.50 | 11.60 | 32,142 | -1.60(-12.12%) |
Mar 02, 2022 | 13.50 | 13.80 | 12.80 | 13.20 | 43,316 | -0.10(-0.75%) |
Mar 01, 2022 | 12.50 | 14.10 | 12.50 | 13.30 | 50,085 | +0.40(+3.10%) |
Feb 28, 2022 | 12.80 | 13.40 | 12.40 | 12.90 | 34,277 | +0.10(+0.78%) |
Feb 25, 2022 | 13.00 | 12.90 | 12.70 | 12.80 | 26,234 | -0.30(-2.29%) |
Feb 24, 2022 | 12.20 | 13.10 | 11.20 | 13.10 | 81,416 | +0.35(+2.75%) |
Feb 23, 2022 | 14.20 | 14.30 | 12.60 | 12.75 | 44,093 | -1.25(-8.93%) |
Feb 22, 2022 | 14.00 | 14.47 | 13.80 | 14.00 | 42,983 | -0.30(-2.10%) |
Feb 18, 2022 | 14.30 | 0 | -0.30(-2.05%) | |||
Feb 17, 2022 | 15.70 | 15.90 | 14.50 | 14.60 | 51,963 | -1.10(-7.01%) |
Feb 16, 2022 | 16.10 | 16.10 | 15.50 | 15.70 | 20,596 | -0.20(-1.26%) |
Feb 15, 2022 | 15.50 | 16.15 | 15.50 | 15.90 | 38,857 | +0.60(+3.92%) |
Feb 14, 2022 | 15.70 | 16.00 | 15.20 | 15.30 | 29,664 | -0.20(-1.29%) |
Feb 11, 2022 | 16.20 | 16.40 | 15.25 | 15.50 | 48,927 | -0.60(-3.73%) |
Feb 10, 2022 | 16.60 | 17.29 | 15.80 | 16.10 | 70,117 | -1.00(-5.85%) |
Feb 09, 2022 | 16.80 | 17.70 | 16.80 | 17.10 | 47,651 | +0.60(+3.64%) |
Feb 08, 2022 | 17.40 | 17.80 | 16.30 | 16.50 | 32,354 | -0.90(-5.17%) |
Feb 07, 2022 | 17.50 | 18.10 | 17.10 | 17.40 | 40,126 | +0.10(+0.58%) |
Feb 04, 2022 | 17.60 | 17.70 | 16.20 | 17.30 | 70,609 | -0.60(-3.35%) |
Feb 03, 2022 | 20.30 | 17.80 | 17.90 | 186,204 | -1.40(-7.25%) | |
Feb 02, 2022 | 21.00 | 21.00 | 18.60 | 19.30 | 175,230 | -1.40(-6.76%) |
Feb 01, 2022 | 19.80 | 21.90 | 19.40 | 20.70 | 105,026 | +0.90(+4.55%) |
Jan 31, 2022 | 19.40 | 19.80 | 43,143 | +0.50(+2.59%) | ||
Jan 28, 2022 | 18.60 | 19.50 | 17.60 | 19.30 | 57,055 | +0.80(+4.32%) |
Jan 27, 2022 | 20.90 | 20.90 | 18.40 | 18.50 | 61,032 | -2.00(-9.76%) |
Jan 26, 2022 | 22.70 | 22.70 | 20.30 | 20.50 | 30,021 | -1.40(-6.39%) |
Jan 25, 2022 | 22.50 | 23.10 | 21.55 | 21.90 | 22,174 | -1.40(-6.01%) |
Jan 24, 2022 | 21.10 | 23.50 | 20.60 | 23.30 | 38,249 | +1.50(+6.88%) |
Jan 21, 2022 | 22.50 | 23.50 | 21.50 | 21.80 | 42,145 | -0.80(-3.54%) |
Jan 20, 2022 | 23.70 | 24.60 | 22.45 | 22.60 | 39,911 | -1.00(-4.24%) |
Jan 19, 2022 | 24.20 | 24.80 | 23.35 | 23.60 | 29,962 | -0.60(-2.48%) |
Jan 18, 2022 | 26.20 | 26.30 | 24.00 | 24.20 | 37,777 | -2.70(-10.04%) |
Jan 14, 2022 | 26.90 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.20 | 30.20 | 26.60 | 26.90 | 40,403 | -2.80(-9.43%) |
Jan 12, 2022 | 32.80 | 33.30 | 29.70 | 29.70 | 43,027 | -3.00(-9.17%) |
Jan 11, 2022 | 33.80 | 33.80 | 32.10 | 32.70 | 41,900 | -1.30(-3.82%) |
Jan 10, 2022 | 34.80 | 34.90 | 32.40 | 34.00 | 40,481 | -1.00(-2.86%) |
Jan 07, 2022 | 34.70 | 36.50 | 34.45 | 35.00 | 26,814 | -0.20(-0.57%) |
Jan 06, 2022 | 35.90 | 35.90 | 33.30 | 35.20 | 31,731 | -0.30(-0.85%) |
Jan 05, 2022 | 36.70 | 37.70 | 34.20 | 35.50 | 34,420 | -0.50(-1.39%) |
Jan 04, 2022 | 38.20 | 38.50 | 35.50 | 36.00 | 20,820 | -2.00(-5.26%) |