Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.610 | 2.750 | 2.610 | 2.740 | 197,675 | -0.01(-0.36%) |
Dec 29, 2022 | 2.620 | 2.760 | 2.530 | 2.750 | 178,100 | +0.12(+4.56%) |
Dec 28, 2022 | 2.510 | 2.640 | 2.482 | 2.630 | 68,753 | +0.10(+3.95%) |
Dec 27, 2022 | 2.810 | 2.810 | 2.480 | 2.530 | 210,077 | -0.29(-10.28%) |
Dec 23, 2022 | 2.840 | 2.890 | 2.770 | 2.820 | 79,869 | -0.02(-0.70%) |
Dec 22, 2022 | 2.860 | 2.890 | 2.750 | 2.840 | 121,543 | -0.02(-0.70%) |
Dec 21, 2022 | 2.760 | 2.930 | 2.727 | 2.860 | 89,240 | +0.15(+5.54%) |
Dec 20, 2022 | 2.650 | 2.760 | 2.600 | 2.710 | 94,210 | +0.06(+2.26%) |
Dec 19, 2022 | 2.810 | 2.820 | 2.620 | 2.650 | 119,581 | -0.15(-5.36%) |
Dec 16, 2022 | 2.770 | 2.950 | 2.710 | 2.800 | 309,800 | +0.01(+0.36%) |
Dec 15, 2022 | 2.820 | 2.870 | 2.760 | 2.790 | 135,696 | -0.03(-1.06%) |
Dec 14, 2022 | 2.850 | 2.930 | 2.820 | 2.820 | 63,754 | -0.06(-2.08%) |
Dec 13, 2022 | 2.950 | 2.980 | 2.810 | 2.880 | 102,133 | -0.04(-1.37%) |
Dec 12, 2022 | 2.940 | 2.980 | 2.800 | 2.920 | 132,788 | +0.04(+1.39%) |
Dec 09, 2022 | 2.850 | 3.030 | 2.800 | 2.880 | 165,088 | +0.03(+1.05%) |
Dec 08, 2022 | 2.810 | 2.960 | 2.730 | 2.850 | 189,480 | +0.05(+1.79%) |
Dec 07, 2022 | 2.760 | 2.850 | 2.700 | 2.800 | 81,459 | +0.06(+2.19%) |
Dec 06, 2022 | 2.940 | 2.940 | 2.720 | 2.740 | 239,630 | -0.19(-6.48%) |
Dec 05, 2022 | 2.800 | 2.982 | 2.690 | 2.930 | 280,393 | +0.14(+5.02%) |
Dec 02, 2022 | 2.670 | 2.800 | 2.600 | 2.790 | 150,812 | +0.10(+3.72%) |
Dec 01, 2022 | 2.780 | 2.870 | 2.670 | 2.690 | 236,844 | -0.06(-2.18%) |
Nov 30, 2022 | 2.720 | 2.790 | 2.640 | 2.750 | 256,256 | +0.04(+1.48%) |
Nov 29, 2022 | 2.590 | 2.711 | 2.560 | 2.710 | 239,944 | +0.15(+5.86%) |
Nov 28, 2022 | 2.600 | 2.680 | 2.470 | 2.560 | 503,146 | -0.03(-1.16%) |
Nov 25, 2022 | 2.450 | 2.600 | 2.420 | 2.590 | 216,490 | +0.19(+7.92%) |
Nov 23, 2022 | 2.340 | 2.440 | 2.280 | 2.400 | 269,397 | +0.13(+5.73%) |
Nov 22, 2022 | 2.330 | 2.330 | 2.230 | 2.270 | 123,739 | -0.03(-1.30%) |
Nov 21, 2022 | 2.390 | 2.390 | 2.250 | 2.300 | 155,633 | -0.08(-3.36%) |
Nov 18, 2022 | 2.550 | 2.550 | 2.333 | 2.380 | 231,054 | -0.14(-5.56%) |
Nov 17, 2022 | 2.580 | 2.610 | 2.450 | 2.520 | 210,436 | -0.06(-2.33%) |
Nov 16, 2022 | 2.600 | 2.680 | 2.520 | 2.580 | 356,120 | -0.04(-1.53%) |
Nov 15, 2022 | 2.700 | 2.790 | 2.600 | 2.620 | 325,349 | -0.01(-0.38%) |
Nov 14, 2022 | 2.540 | 2.750 | 2.425 | 2.630 | 596,193 | +0.12(+4.78%) |
Nov 11, 2022 | 2.190 | 2.540 | 2.130 | 2.510 | 467,065 | +0.39(+18.40%) |
Nov 10, 2022 | 2.270 | 2.330 | 2.090 | 2.120 | 581,647 | +0.00(+0.24%) |
Nov 09, 2022 | 2.510 | 2.510 | 2.100 | 2.115 | 679,674 | -0.34(-14.02%) |
Nov 08, 2022 | 2.480 | 2.548 | 2.400 | 2.460 | 540,744 | +0.02(+0.82%) |
Nov 07, 2022 | 2.410 | 2.480 | 2.370 | 2.440 | 212,920 | +0.01(+0.41%) |
Nov 04, 2022 | 2.590 | 2.590 | 2.300 | 2.430 | 465,980 | -0.11(-4.33%) |
Nov 03, 2022 | 2.400 | 2.540 | 2.270 | 2.540 | 801,589 | +0.19(+8.09%) |
Nov 02, 2022 | 2.670 | 2.720 | 2.300 | 2.350 | 1,746,437 | -0.40(-14.55%) |
Nov 01, 2022 | 3.630 | 3.740 | 2.670 | 2.750 | 27,587,784 | -0.11(-3.85%) |
Oct 31, 2022 | 2.610 | 2.900 | 2.500 | 2.860 | 305,439 | +0.32(+12.60%) |
Oct 28, 2022 | 2.570 | 2.590 | 2.460 | 2.540 | 199,720 | +0.00(+0.00%) |
Oct 27, 2022 | 2.770 | 2.770 | 2.510 | 2.540 | 193,541 | -0.18(-6.62%) |
Oct 26, 2022 | 2.510 | 3.100 | 2.482 | 2.720 | 1,278,006 | +0.24(+9.68%) |
Oct 25, 2022 | 2.500 | 2.635 | 2.480 | 2.480 | 244,007 | -0.02(-0.80%) |
Oct 24, 2022 | 2.910 | 2.930 | 2.490 | 2.500 | 322,878 | -0.43(-14.68%) |
Oct 21, 2022 | 3.130 | 3.250 | 2.840 | 2.930 | 263,144 | -0.16(-5.18%) |
Oct 20, 2022 | 3.030 | 3.260 | 2.940 | 3.090 | 369,057 | -0.32(-9.28%) |
Oct 19, 2022 | 3.750 | 3.750 | 3.100 | 3.406 | 336,948 | -0.58(-14.49%) |
Oct 18, 2022 | 4.208 | 4.208 | 3.950 | 3.983 | 119,921 | -0.19(-4.44%) |
Oct 17, 2022 | 4.200 | 4.200 | 3.985 | 4.168 | 66,640 | +0.25(+6.33%) |
Oct 14, 2022 | 4.100 | 4.184 | 3.880 | 3.920 | 74,206 | -0.13(-3.19%) |
Oct 13, 2022 | 3.800 | 4.049 | 3.788 | 4.049 | 137,659 | +0.31(+8.26%) |
Oct 12, 2022 | 3.700 | 3.800 | 3.539 | 3.740 | 74,221 | +0.10(+2.83%) |
Oct 11, 2022 | 3.727 | 3.900 | 3.600 | 3.637 | 107,008 | -0.21(-5.34%) |
Oct 10, 2022 | 3.708 | 3.898 | 3.700 | 3.842 | 98,494 | -0.03(-0.85%) |
Oct 07, 2022 | 4.000 | 4.080 | 3.700 | 3.875 | 154,179 | -0.22(-5.49%) |
Oct 06, 2022 | 3.943 | 4.100 | 3.943 | 4.100 | 56,815 | +0.10(+2.53%) |
Oct 05, 2022 | 4.099 | 4.100 | 3.927 | 3.999 | 92,284 | -0.15(-3.57%) |
Oct 04, 2022 | 4.069 | 4.260 | 4.049 | 4.147 | 88,360 | +0.10(+2.52%) |
Oct 03, 2022 | 3.949 | 4.170 | 3.821 | 4.045 | 75,043 | +0.09(+2.38%) |
Sep 30, 2022 | 4.110 | 4.200 | 3.950 | 3.951 | 58,804 | -0.15(-3.54%) |
Sep 29, 2022 | 4.275 | 4.275 | 4.000 | 4.096 | 54,242 | -0.18(-4.16%) |
Sep 28, 2022 | 3.980 | 4.300 | 3.950 | 4.274 | 89,280 | +0.18(+4.52%) |
Sep 27, 2022 | 4.000 | 4.100 | 3.965 | 4.089 | 59,528 | +0.12(+2.97%) |
Sep 26, 2022 | 4.000 | 4.188 | 3.930 | 3.971 | 90,965 | -0.08(-1.95%) |
Sep 23, 2022 | 4.100 | 4.250 | 3.900 | 4.050 | 127,581 | -0.27(-6.32%) |
Sep 22, 2022 | 4.200 | 4.324 | 4.110 | 4.323 | 133,480 | +0.07(+1.62%) |
Sep 21, 2022 | 4.400 | 4.400 | 4.200 | 4.254 | 129,657 | -0.22(-5.00%) |
Sep 20, 2022 | 4.330 | 4.542 | 4.320 | 4.478 | 87,485 | -0.04(-0.95%) |
Sep 19, 2022 | 4.700 | 4.658 | 4.310 | 4.521 | 160,245 | -0.13(-2.77%) |
Sep 16, 2022 | 4.723 | 4.815 | 4.601 | 4.650 | 101,740 | -0.16(-3.33%) |
Sep 15, 2022 | 4.800 | 4.900 | 4.700 | 4.810 | 62,684 | +0.06(+1.26%) |
Sep 14, 2022 | 4.800 | 4.976 | 4.707 | 4.750 | 107,092 | -0.22(-4.45%) |
Sep 13, 2022 | 4.900 | 5.298 | 4.800 | 4.971 | 139,732 | -0.13(-2.53%) |
Sep 12, 2022 | 5.150 | 5.250 | 4.950 | 5.100 | 142,044 | -0.05(-0.97%) |
Sep 09, 2022 | 5.055 | 5.250 | 5.010 | 5.150 | 219,540 | +0.20(+4.06%) |
Sep 08, 2022 | 4.800 | 4.965 | 4.700 | 4.949 | 117,619 | +0.25(+5.30%) |
Sep 07, 2022 | 4.300 | 4.700 | 4.211 | 4.700 | 208,119 | +0.40(+9.30%) |
Sep 06, 2022 | 4.500 | 4.510 | 4.200 | 4.300 | 260,229 | -0.20(-4.44%) |
Sep 02, 2022 | 4.500 | 4.550 | 4.241 | 4.500 | 246,463 | +0.00(+0.00%) |
Sep 01, 2022 | 4.623 | 4.780 | 4.300 | 4.500 | 287,529 | -0.15(-3.18%) |
Aug 31, 2022 | 4.980 | 4.990 | 4.600 | 4.648 | 289,199 | -0.25(-5.18%) |
Aug 30, 2022 | 5.070 | 5.130 | 4.740 | 4.902 | 211,423 | -0.15(-2.93%) |
Aug 29, 2022 | 5.170 | 5.170 | 4.740 | 5.050 | 446,237 | -0.22(-4.25%) |
Aug 26, 2022 | 5.500 | 5.649 | 5.050 | 5.274 | 453,055 | -0.30(-5.35%) |
Aug 25, 2022 | 5.900 | 5.900 | 5.500 | 5.572 | 405,967 | -0.23(-3.93%) |
Aug 24, 2022 | 5.700 | 5.964 | 5.510 | 5.800 | 361,445 | +0.12(+2.08%) |
Aug 23, 2022 | 6.028 | 6.040 | 5.655 | 5.682 | 408,758 | -0.42(-6.85%) |
Aug 22, 2022 | 6.072 | 6.198 | 5.908 | 6.100 | 377,523 | +0.00(+0.00%) |
Aug 19, 2022 | 6.500 | 6.600 | 5.800 | 6.100 | 845,665 | -0.00(-0.02%) |
Aug 18, 2022 | 6.400 | 6.998 | 6.025 | 6.101 | 3,088,280 | -3.60(-37.11%) |
Aug 17, 2022 | 12.50 | 12.70 | 9.400 | 9.701 | 791,912 | -4.00(-29.19%) |
Aug 16, 2022 | 13.00 | 13.80 | 11.90 | 13.70 | 700,738 | +0.80(+6.20%) |
Aug 15, 2022 | 15.70 | 16.69 | 12.60 | 12.90 | 2,791,501 | -0.20(-1.53%) |
Aug 12, 2022 | 18.30 | 18.50 | 12.60 | 13.10 | 9,454,571 | +4.60(+54.10%) |
Aug 11, 2022 | 10.10 | 10.20 | 8.500 | 8.501 | 59,105 | -1.20(-12.36%) |
Aug 10, 2022 | 9.000 | 9.700 | 8.700 | 9.700 | 33,349 | +1.00(+11.49%) |
Aug 09, 2022 | 10.30 | 10.30 | 8.350 | 8.700 | 82,985 | -1.60(-15.53%) |
Aug 08, 2022 | 9.900 | 10.60 | 9.522 | 10.30 | 141,286 | +1.65(+19.05%) |
Aug 05, 2022 | 7.500 | 8.772 | 7.200 | 8.652 | 67,562 | +1.15(+15.36%) |
Aug 04, 2022 | 7.300 | 7.700 | 6.901 | 7.500 | 56,795 | +0.30(+4.17%) |
Aug 03, 2022 | 6.600 | 7.300 | 6.350 | 7.200 | 44,767 | +0.65(+9.96%) |
Aug 02, 2022 | 6.300 | 6.700 | 6.300 | 6.548 | 24,021 | +0.05(+0.74%) |
Aug 01, 2022 | 6.655 | 6.737 | 6.300 | 6.500 | 27,371 | -0.13(-2.02%) |
Jul 29, 2022 | 7.000 | 7.000 | 6.500 | 6.634 | 22,374 | -0.17(-2.54%) |
Jul 28, 2022 | 6.690 | 6.900 | 6.500 | 6.807 | 25,532 | -0.09(-1.30%) |
Jul 27, 2022 | 6.340 | 6.989 | 6.200 | 6.897 | 24,586 | +0.56(+8.79%) |
Jul 26, 2022 | 6.500 | 6.680 | 6.200 | 6.340 | 23,453 | -0.36(-5.30%) |
Jul 25, 2022 | 6.875 | 7.098 | 6.507 | 6.695 | 15,331 | -0.05(-0.74%) |
Jul 22, 2022 | 6.900 | 7.160 | 6.689 | 6.745 | 29,892 | -0.43(-6.06%) |
Jul 21, 2022 | 6.900 | 7.230 | 6.903 | 7.180 | 14,643 | +0.08(+1.11%) |
Jul 20, 2022 | 6.700 | 7.200 | 6.660 | 7.101 | 24,808 | -0.05(-0.69%) |
Jul 19, 2022 | 7.200 | 7.500 | 6.810 | 7.150 | 38,132 | -0.00(-0.07%) |
Jul 18, 2022 | 6.600 | 7.443 | 6.645 | 7.155 | 54,705 | +0.65(+10.06%) |
Jul 15, 2022 | 6.800 | 7.000 | 6.401 | 6.501 | 29,762 | +0.14(+2.12%) |
Jul 14, 2022 | 7.266 | 7.400 | 6.250 | 6.366 | 54,643 | -0.71(-10.06%) |
Jul 13, 2022 | 6.500 | 7.700 | 6.301 | 7.078 | 130,120 | +0.85(+13.61%) |
Jul 12, 2022 | 5.840 | 6.230 | 5.840 | 6.230 | 24,856 | +0.35(+5.93%) |
Jul 11, 2022 | 6.100 | 6.150 | 5.881 | 5.881 | 50,223 | -0.12(-1.98%) |
Jul 08, 2022 | 5.900 | 6.100 | 5.900 | 6.000 | 42,865 | +0.00(+0.00%) |
Jul 07, 2022 | 5.800 | 6.210 | 5.835 | 6.000 | 29,445 | +0.08(+1.40%) |
Jul 06, 2022 | 6.296 | 6.296 | 5.800 | 5.917 | 39,859 | -0.17(-2.86%) |
Jul 05, 2022 | 6.400 | 6.400 | 6.000 | 6.091 | 88,400 | -0.17(-2.68%) |
Jul 01, 2022 | 5.620 | 6.300 | 5.588 | 6.259 | 24,675 | +0.62(+11.07%) |
Jun 30, 2022 | 5.900 | 6.346 | 5.500 | 5.635 | 73,148 | -0.37(-6.08%) |
Jun 29, 2022 | 6.000 | 6.200 | 5.950 | 6.000 | 16,066 | +0.04(+0.60%) |
Jun 28, 2022 | 6.000 | 6.200 | 5.934 | 5.964 | 21,172 | -0.03(-0.43%) |
Jun 27, 2022 | 5.900 | 6.137 | 5.900 | 5.990 | 25,968 | +0.05(+0.81%) |
Jun 24, 2022 | 6.091 | 6.301 | 5.910 | 5.942 | 32,634 | -0.06(-0.97%) |
Jun 23, 2022 | 6.186 | 6.186 | 5.901 | 6.000 | 43,568 | +0.10(+1.66%) |
Jun 22, 2022 | 5.800 | 6.199 | 5.800 | 5.902 | 28,463 | -0.02(-0.30%) |
Jun 21, 2022 | 6.300 | 6.300 | 5.920 | 5.920 | 48,956 | +0.02(+0.34%) |
Jun 17, 2022 | 5.810 | 6.400 | 5.810 | 5.900 | 34,407 | +0.00(+0.00%) |
Jun 16, 2022 | 6.200 | 6.200 | 5.700 | 5.900 | 28,752 | -0.06(-1.06%) |
Jun 15, 2022 | 6.000 | 6.400 | 5.930 | 5.963 | 74,634 | -0.03(-0.45%) |
Jun 14, 2022 | 6.315 | 6.789 | 5.905 | 5.990 | 58,817 | -0.41(-6.39%) |
Jun 13, 2022 | 6.500 | 6.600 | 6.000 | 6.399 | 32,616 | -0.40(-5.88%) |
Jun 10, 2022 | 6.900 | 7.200 | 6.605 | 6.799 | 63,067 | -0.20(-2.87%) |
Jun 09, 2022 | 7.100 | 7.256 | 6.911 | 7.000 | 22,076 | +0.00(+0.00%) |
Jun 08, 2022 | 7.100 | 7.400 | 6.900 | 7.000 | 47,138 | +0.03(+0.36%) |
Jun 07, 2022 | 7.200 | 7.300 | 6.601 | 6.975 | 75,641 | -0.08(-1.18%) |
Jun 06, 2022 | 7.789 | 7.899 | 7.000 | 7.058 | 56,784 | -0.72(-9.28%) |
Jun 03, 2022 | 7.800 | 7.800 | 7.500 | 7.780 | 23,515 | +0.11(+1.43%) |
Jun 02, 2022 | 7.700 | 7.948 | 7.600 | 7.670 | 24,201 | -0.10(-1.25%) |
Jun 01, 2022 | 7.800 | 8.042 | 7.700 | 7.767 | 22,517 | -0.13(-1.70%) |
May 31, 2022 | 8.200 | 9.000 | 7.900 | 7.901 | 40,099 | -0.37(-4.47%) |
May 27, 2022 | 7.900 | 8.400 | 7.801 | 8.271 | 26,873 | +0.49(+6.32%) |
May 26, 2022 | 7.500 | 7.900 | 7.366 | 7.779 | 13,067 | +0.16(+2.09%) |
May 25, 2022 | 7.600 | 7.880 | 7.308 | 7.620 | 17,307 | +0.02(+0.21%) |
May 24, 2022 | 8.200 | 8.200 | 7.530 | 7.604 | 23,532 | -0.57(-6.92%) |
May 23, 2022 | 8.083 | 8.323 | 8.000 | 8.169 | 14,552 | +0.29(+3.73%) |
May 20, 2022 | 8.400 | 8.492 | 7.863 | 7.875 | 25,347 | -0.35(-4.29%) |
May 19, 2022 | 8.000 | 8.600 | 7.854 | 8.228 | 20,088 | +0.03(+0.39%) |
May 18, 2022 | 8.115 | 8.598 | 8.006 | 8.196 | 16,125 | -0.30(-3.58%) |
May 17, 2022 | 7.900 | 8.500 | 7.900 | 8.500 | 23,524 | +0.56(+7.08%) |
May 16, 2022 | 7.880 | 8.300 | 7.774 | 7.938 | 23,376 | -0.16(-2.00%) |
May 13, 2022 | 7.800 | 8.300 | 7.500 | 8.100 | 28,786 | +0.68(+9.19%) |
May 12, 2022 | 7.200 | 7.800 | 7.100 | 7.418 | 36,995 | +0.12(+1.62%) |
May 11, 2022 | 8.000 | 8.099 | 7.300 | 7.300 | 32,334 | -0.39(-5.11%) |
May 10, 2022 | 7.500 | 7.901 | 7.400 | 7.693 | 37,007 | +0.13(+1.71%) |
May 09, 2022 | 8.400 | 8.500 | 7.500 | 7.564 | 59,363 | -0.94(-11.01%) |
May 06, 2022 | 9.100 | 9.100 | 8.200 | 8.500 | 28,216 | -0.11(-1.30%) |
May 05, 2022 | 8.900 | 9.380 | 8.350 | 8.612 | 34,906 | -0.64(-6.95%) |
May 04, 2022 | 9.500 | 9.800 | 8.900 | 9.255 | 33,658 | -0.33(-3.44%) |
May 03, 2022 | 9.300 | 9.750 | 9.300 | 9.585 | 22,483 | +0.29(+3.06%) |
May 02, 2022 | 8.800 | 9.544 | 8.800 | 9.300 | 27,418 | +0.20(+2.20%) |
Apr 29, 2022 | 9.400 | 9.691 | 9.000 | 9.100 | 37,589 | -0.27(-2.92%) |
Apr 28, 2022 | 9.300 | 9.600 | 9.033 | 9.374 | 22,936 | +0.07(+0.75%) |
Apr 27, 2022 | 9.696 | 9.799 | 9.210 | 9.304 | 19,624 | -0.39(-4.04%) |
Apr 26, 2022 | 9.600 | 9.799 | 9.033 | 9.696 | 42,525 | +0.12(+1.24%) |
Apr 25, 2022 | 9.300 | 10.16 | 9.300 | 9.577 | 41,455 | +0.08(+0.81%) |
Apr 22, 2022 | 10.30 | 10.30 | 9.292 | 9.500 | 50,327 | -0.30(-3.11%) |
Apr 21, 2022 | 10.40 | 10.60 | 9.725 | 9.805 | 45,506 | -0.39(-3.87%) |
Apr 20, 2022 | 10.30 | 10.70 | 10.00 | 10.20 | 40,716 | +0.10(+0.99%) |
Apr 19, 2022 | 9.800 | 10.40 | 9.700 | 10.10 | 38,374 | +0.28(+2.87%) |
Apr 18, 2022 | 10.50 | 10.50 | 9.670 | 9.818 | 46,514 | -0.48(-4.68%) |
Apr 14, 2022 | 11.10 | 11.10 | 10.30 | 10.30 | 26,888 | -0.60(-5.50%) |
Apr 13, 2022 | 10.20 | 11.10 | 10.20 | 10.90 | 28,285 | +0.70(+6.86%) |
Apr 12, 2022 | 10.40 | 10.70 | 10.10 | 10.20 | 37,647 | -0.10(-0.97%) |
Apr 11, 2022 | 10.90 | 11.00 | 10.10 | 10.30 | 36,177 | -0.50(-4.63%) |
Apr 08, 2022 | 11.70 | 11.70 | 10.65 | 10.80 | 44,499 | -0.90(-7.69%) |
Apr 07, 2022 | 12.10 | 12.10 | 11.40 | 11.70 | 29,442 | -0.40(-3.31%) |
Apr 06, 2022 | 12.20 | 12.40 | 11.70 | 12.10 | 38,003 | -0.30(-2.42%) |
Apr 05, 2022 | 12.90 | 12.90 | 12.30 | 12.40 | 35,855 | -0.50(-3.88%) |
Apr 04, 2022 | 12.20 | 13.00 | 12.10 | 12.90 | 55,192 | +0.70(+5.74%) |
Apr 01, 2022 | 11.70 | 13.00 | 11.70 | 12.20 | 72,387 | +1.00(+8.93%) |
Mar 31, 2022 | 11.40 | 11.90 | 11.00 | 11.20 | 102,451 | -0.40(-3.45%) |
Mar 30, 2022 | 12.00 | 12.40 | 11.50 | 11.60 | 39,469 | -0.40(-3.33%) |
Mar 29, 2022 | 11.70 | 12.20 | 11.60 | 12.00 | 53,929 | +0.30(+2.56%) |
Mar 28, 2022 | 11.60 | 12.00 | 11.00 | 11.70 | 57,281 | +0.10(+0.86%) |
Mar 25, 2022 | 11.90 | 13.15 | 11.50 | 11.60 | 54,221 | -0.30(-2.52%) |
Mar 24, 2022 | 12.50 | 12.60 | 11.60 | 11.90 | 55,143 | -0.50(-4.03%) |
Mar 23, 2022 | 13.40 | 13.70 | 12.40 | 12.40 | 85,830 | -1.00(-7.46%) |
Mar 22, 2022 | 12.00 | 13.90 | 12.00 | 13.40 | 146,298 | +1.70(+14.53%) |
Mar 21, 2022 | 11.80 | 12.50 | 11.50 | 11.70 | 85,202 | +0.20(+1.74%) |
Mar 18, 2022 | 10.80 | 12.00 | 10.50 | 11.50 | 91,656 | +0.60(+5.50%) |
Mar 17, 2022 | 10.00 | 11.00 | 9.804 | 10.90 | 99,882 | +0.70(+6.86%) |
Mar 16, 2022 | 9.300 | 10.50 | 8.802 | 10.20 | 139,140 | +2.00(+24.39%) |
Mar 15, 2022 | 8.001 | 8.500 | 7.831 | 8.200 | 89,635 | +0.49(+6.36%) |
Mar 14, 2022 | 8.800 | 9.000 | 7.664 | 7.710 | 89,977 | -1.39(-15.26%) |
Mar 11, 2022 | 7.884 | 9.517 | 7.860 | 9.098 | 115,975 | +1.20(+15.16%) |
Mar 10, 2022 | 8.100 | 8.100 | 7.510 | 7.900 | 66,288 | -0.39(-4.70%) |
Mar 09, 2022 | 7.400 | 8.357 | 7.300 | 8.290 | 89,125 | +1.01(+13.87%) |
Mar 08, 2022 | 7.395 | 7.680 | 6.950 | 7.280 | 80,042 | +0.12(+1.65%) |
Mar 07, 2022 | 7.400 | 7.676 | 7.070 | 7.162 | 54,404 | -0.33(-4.44%) |
Mar 04, 2022 | 7.800 | 8.000 | 7.196 | 7.495 | 62,823 | -0.09(-1.24%) |
Mar 03, 2022 | 8.200 | 8.700 | 7.505 | 7.589 | 82,050 | -0.58(-7.08%) |
Mar 02, 2022 | 8.600 | 8.678 | 8.000 | 8.167 | 58,353 | -0.13(-1.61%) |
Mar 01, 2022 | 8.842 | 9.210 | 8.300 | 8.301 | 55,256 | -0.40(-4.58%) |
Feb 28, 2022 | 8.900 | 9.500 | 8.600 | 8.699 | 72,688 | -0.45(-4.95%) |
Feb 25, 2022 | 9.289 | 9.395 | 8.881 | 9.152 | 54,910 | -0.03(-0.37%) |
Feb 24, 2022 | 8.300 | 9.500 | 7.607 | 9.186 | 70,581 | +0.67(+7.83%) |
Feb 23, 2022 | 9.100 | 9.372 | 8.500 | 8.519 | 48,144 | -0.53(-5.84%) |
Feb 22, 2022 | 9.500 | 9.599 | 8.800 | 9.047 | 88,379 | -0.45(-4.70%) |
Feb 18, 2022 | 9.493 | 0 | -0.46(-4.58%) | |||
Feb 17, 2022 | 10.10 | 10.30 | 9.811 | 9.949 | 42,465 | -0.35(-3.41%) |
Feb 16, 2022 | 10.20 | 10.60 | 10.10 | 10.30 | 49,559 | -0.20(-1.90%) |
Feb 15, 2022 | 10.50 | 10.50 | 9.954 | 10.50 | 72,837 | +0.69(+7.08%) |
Feb 14, 2022 | 9.600 | 10.70 | 9.564 | 9.806 | 148,139 | +0.65(+7.10%) |
Feb 11, 2022 | 10.30 | 10.30 | 9.100 | 9.156 | 104,702 | -0.80(-8.07%) |
Feb 10, 2022 | 10.50 | 10.90 | 9.800 | 9.960 | 77,694 | -0.64(-6.04%) |
Feb 09, 2022 | 10.00 | 10.70 | 9.800 | 10.60 | 97,315 | +0.73(+7.40%) |
Feb 08, 2022 | 10.40 | 10.40 | 9.235 | 9.870 | 109,853 | -0.53(-5.10%) |
Feb 07, 2022 | 10.70 | 10.90 | 10.00 | 10.40 | 127,592 | +0.20(+1.96%) |
Feb 04, 2022 | 10.60 | 10.78 | 10.00 | 10.20 | 115,857 | -0.40(-3.77%) |
Feb 03, 2022 | 11.30 | 10.40 | 10.60 | 76,159 | -1.10(-9.40%) | |
Feb 02, 2022 | 13.00 | 13.14 | 11.50 | 11.70 | 78,157 | -1.00(-7.87%) |
Feb 01, 2022 | 12.20 | 12.70 | 11.80 | 12.70 | 112,454 | +0.60(+4.96%) |
Jan 31, 2022 | 11.30 | 12.10 | 140,524 | +1.20(+11.01%) | ||
Jan 28, 2022 | 10.39 | 10.90 | 10.02 | 10.90 | 45,893 | +0.60(+5.83%) |
Jan 27, 2022 | 11.70 | 11.74 | 10.10 | 10.30 | 64,117 | -0.70(-6.36%) |
Jan 26, 2022 | 11.60 | 11.80 | 10.80 | 11.00 | 68,303 | -0.20(-1.79%) |
Jan 25, 2022 | 11.00 | 11.50 | 10.60 | 11.20 | 116,966 | -0.40(-3.45%) |
Jan 24, 2022 | 12.30 | 12.30 | 10.30 | 11.60 | 116,195 | -0.50(-4.13%) |
Jan 21, 2022 | 12.30 | 12.60 | 11.90 | 12.10 | 95,896 | -0.30(-2.42%) |
Jan 20, 2022 | 12.80 | 13.30 | 12.20 | 12.40 | 54,682 | -0.10(-0.80%) |
Jan 19, 2022 | 13.00 | 13.50 | 12.20 | 12.50 | 77,187 | -0.50(-3.85%) |
Jan 18, 2022 | 15.00 | 16.00 | 12.90 | 13.00 | 207,365 | -1.80(-12.16%) |
Jan 14, 2022 | 14.80 | 0 | +0.70(+4.96%) | |||
Jan 13, 2022 | 15.40 | 15.39 | 13.65 | 14.10 | 99,592 | -0.60(-4.08%) |
Jan 12, 2022 | 15.40 | 15.82 | 14.50 | 14.70 | 110,429 | -0.70(-4.55%) |
Jan 11, 2022 | 15.40 | 16.80 | 15.20 | 15.40 | 91,131 | +0.20(+1.32%) |
Jan 10, 2022 | 16.00 | 16.10 | 14.80 | 15.20 | 74,087 | -0.80(-5.00%) |
Jan 07, 2022 | 17.00 | 17.60 | 15.60 | 16.00 | 70,552 | -0.70(-4.19%) |
Jan 06, 2022 | 18.50 | 18.90 | 16.50 | 16.70 | 160,390 | -1.60(-8.74%) |
Jan 05, 2022 | 18.60 | 19.00 | 17.30 | 18.30 | 232,078 | -0.30(-1.61%) |
Jan 04, 2022 | 17.90 | 19.11 | 16.22 | 18.60 | 382,457 | +1.10(+6.29%) |