Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.170 | 2.265 | 2.170 | 2.180 | 475,021 | -0.07(-3.11%) |
Feb 27, 2023 | 2.170 | 2.260 | 2.160 | 2.250 | 341,696 | +0.10(+4.65%) |
Feb 24, 2023 | 2.140 | 2.170 | 2.060 | 2.150 | 366,589 | +0.00(+0.00%) |
Feb 23, 2023 | 2.200 | 2.260 | 2.110 | 2.150 | 444,694 | -0.05(-2.27%) |
Feb 22, 2023 | 2.170 | 2.250 | 2.145 | 2.200 | 404,109 | +0.04(+1.85%) |
Feb 21, 2023 | 2.280 | 2.320 | 2.150 | 2.160 | 457,199 | -0.14(-6.09%) |
Feb 17, 2023 | 2.270 | 2.310 | 2.220 | 2.300 | 334,982 | +0.03(+1.32%) |
Feb 16, 2023 | 2.390 | 2.400 | 2.260 | 2.270 | 503,773 | -0.18(-7.35%) |
Feb 15, 2023 | 2.240 | 2.450 | 2.100 | 2.450 | 774,968 | +0.20(+8.89%) |
Feb 14, 2023 | 2.260 | 2.295 | 2.195 | 2.250 | 419,002 | -0.04(-1.75%) |
Feb 13, 2023 | 2.220 | 2.325 | 2.100 | 2.290 | 821,471 | +0.02(+0.88%) |
Feb 10, 2023 | 2.120 | 2.280 | 2.080 | 2.270 | 665,234 | +0.16(+7.58%) |
Feb 09, 2023 | 2.140 | 2.210 | 2.030 | 2.110 | 1,291,462 | -0.02(-0.94%) |
Feb 08, 2023 | 2.420 | 2.420 | 2.130 | 2.130 | 1,728,397 | -0.23(-9.75%) |
Feb 07, 2023 | 2.650 | 2.770 | 2.150 | 2.360 | 5,565,884 | -1.06(-30.99%) |
Feb 06, 2023 | 3.450 | 3.480 | 3.320 | 3.420 | 336,428 | -0.06(-1.72%) |
Feb 03, 2023 | 3.470 | 3.620 | 3.370 | 3.480 | 586,531 | -0.03(-0.85%) |
Feb 02, 2023 | 3.500 | 3.590 | 3.430 | 3.510 | 709,862 | +0.08(+2.33%) |
Feb 01, 2023 | 3.270 | 3.440 | 3.270 | 3.430 | 579,522 | +0.12(+3.63%) |
Jan 31, 2023 | 3.200 | 3.310 | 3.160 | 3.310 | 504,753 | +0.12(+3.76%) |
Jan 30, 2023 | 3.120 | 3.230 | 3.045 | 3.190 | 477,629 | +0.06(+1.92%) |
Jan 27, 2023 | 3.130 | 3.210 | 2.990 | 3.130 | 531,876 | -0.02(-0.63%) |
Jan 26, 2023 | 3.180 | 3.328 | 3.105 | 3.150 | 751,057 | +0.08(+2.61%) |
Jan 25, 2023 | 3.030 | 3.100 | 2.860 | 3.070 | 914,727 | +0.04(+1.32%) |
Jan 24, 2023 | 3.200 | 3.285 | 3.020 | 3.030 | 611,929 | -0.19(-5.90%) |
Jan 23, 2023 | 2.880 | 3.220 | 2.880 | 3.220 | 842,536 | +0.35(+12.20%) |
Jan 20, 2023 | 2.800 | 3.030 | 2.710 | 2.870 | 703,693 | +0.11(+3.99%) |
Jan 19, 2023 | 2.750 | 2.800 | 2.690 | 2.760 | 651,602 | +0.01(+0.36%) |
Jan 18, 2023 | 2.640 | 2.825 | 2.631 | 2.750 | 745,391 | +0.16(+6.18%) |
Jan 17, 2023 | 2.570 | 2.660 | 2.520 | 2.590 | 565,288 | +0.03(+1.17%) |
Jan 13, 2023 | 2.420 | 2.575 | 2.346 | 2.560 | 341,219 | +0.08(+3.23%) |
Jan 12, 2023 | 2.420 | 2.490 | 2.355 | 2.480 | 459,665 | +0.07(+2.90%) |
Jan 11, 2023 | 2.480 | 2.490 | 2.360 | 2.410 | 325,022 | -0.05(-2.03%) |
Jan 10, 2023 | 2.430 | 2.565 | 2.385 | 2.460 | 611,101 | +0.02(+0.82%) |
Jan 09, 2023 | 2.230 | 2.500 | 2.230 | 2.440 | 618,124 | +0.23(+10.41%) |
Jan 06, 2023 | 2.040 | 2.245 | 2.035 | 2.210 | 664,806 | +0.18(+8.87%) |
Jan 05, 2023 | 2.110 | 2.150 | 1.920 | 2.030 | 956,377 | -0.06(-2.87%) |
Jan 04, 2023 | 2.210 | 2.260 | 2.060 | 2.090 | 675,349 | -0.07(-3.24%) |
Jan 03, 2023 | 2.170 | 2.250 | 2.100 | 2.160 | 690,722 | +0.04(+1.89%) |
Dec 30, 2022 | 2.010 | 2.150 | 2.010 | 2.120 | 648,439 | +0.09(+4.43%) |
Dec 29, 2022 | 1.920 | 2.070 | 1.890 | 2.030 | 747,031 | +0.12(+6.28%) |
Dec 28, 2022 | 1.930 | 2.015 | 1.880 | 1.910 | 594,864 | -0.03(-1.55%) |
Dec 27, 2022 | 2.060 | 2.060 | 1.910 | 1.940 | 821,527 | -0.10(-4.90%) |
Dec 23, 2022 | 2.060 | 2.130 | 2.020 | 2.040 | 446,889 | -0.06(-2.86%) |
Dec 22, 2022 | 2.170 | 2.170 | 2.030 | 2.100 | 516,687 | -0.08(-3.67%) |
Dec 21, 2022 | 2.160 | 2.220 | 2.140 | 2.180 | 432,069 | +0.03(+1.40%) |
Dec 20, 2022 | 2.150 | 2.280 | 2.090 | 2.150 | 556,305 | +0.00(+0.00%) |
Dec 19, 2022 | 2.270 | 2.270 | 2.120 | 2.150 | 704,229 | -0.09(-4.02%) |
Dec 16, 2022 | 2.260 | 2.265 | 2.140 | 2.240 | 886,686 | -0.02(-0.88%) |
Dec 15, 2022 | 2.400 | 2.400 | 2.250 | 2.260 | 717,338 | -0.20(-8.13%) |
Dec 14, 2022 | 2.490 | 2.510 | 2.330 | 2.460 | 417,411 | -0.04(-1.60%) |
Dec 13, 2022 | 2.730 | 2.780 | 2.360 | 2.500 | 887,672 | -0.19(-7.06%) |
Dec 12, 2022 | 2.730 | 2.840 | 2.660 | 2.690 | 527,357 | -0.03(-1.10%) |
Dec 09, 2022 | 2.640 | 2.800 | 2.580 | 2.720 | 543,705 | +0.08(+3.03%) |
Dec 08, 2022 | 2.640 | 2.780 | 2.570 | 2.640 | 455,566 | +0.00(+0.00%) |
Dec 07, 2022 | 2.650 | 2.760 | 2.585 | 2.640 | 300,353 | -0.02(-0.75%) |
Dec 06, 2022 | 2.900 | 2.910 | 2.600 | 2.660 | 633,289 | -0.25(-8.59%) |
Dec 05, 2022 | 2.720 | 2.960 | 2.700 | 2.910 | 483,051 | +0.19(+6.99%) |
Dec 02, 2022 | 2.620 | 2.750 | 2.550 | 2.720 | 428,613 | +0.03(+1.12%) |
Dec 01, 2022 | 2.750 | 2.830 | 2.680 | 2.690 | 351,957 | -0.05(-1.82%) |
Nov 30, 2022 | 2.650 | 2.760 | 2.600 | 2.740 | 549,668 | +0.10(+3.79%) |
Nov 29, 2022 | 2.670 | 2.700 | 2.600 | 2.640 | 336,891 | -0.02(-0.75%) |
Nov 28, 2022 | 2.580 | 2.685 | 2.530 | 2.660 | 518,694 | +0.02(+0.76%) |
Nov 25, 2022 | 2.700 | 2.705 | 2.615 | 2.640 | 104,868 | -0.03(-1.12%) |
Nov 23, 2022 | 2.720 | 2.750 | 2.615 | 2.670 | 446,908 | -0.04(-1.48%) |
Nov 22, 2022 | 2.830 | 2.840 | 2.690 | 2.710 | 1,006,820 | -0.09(-3.21%) |
Nov 21, 2022 | 2.960 | 2.990 | 2.770 | 2.800 | 1,311,738 | -0.20(-6.67%) |
Nov 18, 2022 | 2.950 | 3.125 | 2.915 | 3.000 | 916,286 | +0.09(+3.09%) |
Nov 17, 2022 | 2.420 | 2.925 | 2.370 | 2.910 | 1,474,317 | +0.51(+21.25%) |
Nov 16, 2022 | 3.010 | 3.035 | 2.290 | 2.400 | 2,838,115 | -0.66(-21.57%) |
Nov 15, 2022 | 3.110 | 3.250 | 3.030 | 3.060 | 1,503,169 | +0.07(+2.34%) |
Nov 14, 2022 | 3.200 | 3.260 | 2.885 | 2.990 | 1,569,075 | -0.22(-6.85%) |
Nov 11, 2022 | 3.120 | 3.320 | 3.055 | 3.210 | 1,624,604 | +0.08(+2.56%) |
Nov 10, 2022 | 3.050 | 3.250 | 2.960 | 3.130 | 1,313,254 | +0.25(+8.68%) |
Nov 09, 2022 | 3.230 | 3.250 | 2.870 | 2.880 | 889,018 | -0.40(-12.20%) |
Nov 08, 2022 | 3.260 | 3.480 | 3.210 | 3.280 | 1,258,223 | +0.04(+1.23%) |
Nov 07, 2022 | 3.520 | 3.530 | 3.225 | 3.240 | 728,497 | -0.26(-7.43%) |
Nov 04, 2022 | 3.610 | 3.660 | 3.410 | 3.500 | 603,331 | -0.03(-0.85%) |
Nov 03, 2022 | 3.600 | 3.660 | 3.510 | 3.530 | 1,184,663 | -0.11(-3.02%) |
Nov 02, 2022 | 3.910 | 3.930 | 3.610 | 3.640 | 794,126 | -0.28(-7.14%) |
Nov 01, 2022 | 4.060 | 4.090 | 3.920 | 3.920 | 358,774 | -0.06(-1.51%) |
Oct 31, 2022 | 4.000 | 4.030 | 3.905 | 3.980 | 490,442 | -0.04(-1.00%) |
Oct 28, 2022 | 4.160 | 4.160 | 3.920 | 4.020 | 830,109 | -0.11(-2.66%) |
Oct 27, 2022 | 4.320 | 4.395 | 4.115 | 4.130 | 768,926 | -0.10(-2.36%) |
Oct 26, 2022 | 4.080 | 4.440 | 4.009 | 4.230 | 620,535 | +0.20(+4.96%) |
Oct 25, 2022 | 3.930 | 4.050 | 3.930 | 4.030 | 688,547 | +0.13(+3.33%) |
Oct 24, 2022 | 3.990 | 4.010 | 3.840 | 3.900 | 312,603 | -0.10(-2.50%) |
Oct 21, 2022 | 4.010 | 4.055 | 3.847 | 4.000 | 365,085 | +0.04(+1.01%) |
Oct 20, 2022 | 3.980 | 4.050 | 3.920 | 3.960 | 415,910 | -0.01(-0.25%) |
Oct 19, 2022 | 4.200 | 4.200 | 3.960 | 3.970 | 422,090 | -0.24(-5.70%) |
Oct 18, 2022 | 4.300 | 4.405 | 4.185 | 4.210 | 512,901 | +0.00(+0.00%) |
Oct 17, 2022 | 4.160 | 4.250 | 4.050 | 4.210 | 516,279 | +0.13(+3.19%) |
Oct 14, 2022 | 4.170 | 4.190 | 3.995 | 4.080 | 377,548 | -0.04(-0.97%) |
Oct 13, 2022 | 4.100 | 4.140 | 3.900 | 4.120 | 713,082 | -0.15(-3.51%) |
Oct 12, 2022 | 4.030 | 4.330 | 4.000 | 4.270 | 844,134 | +0.21(+5.17%) |
Oct 11, 2022 | 3.820 | 4.100 | 3.790 | 4.060 | 677,365 | +0.18(+4.64%) |
Oct 10, 2022 | 3.630 | 3.900 | 3.540 | 3.880 | 473,171 | +0.29(+8.08%) |
Oct 07, 2022 | 3.900 | 3.900 | 3.585 | 3.590 | 641,721 | -0.35(-8.88%) |
Oct 06, 2022 | 4.050 | 4.170 | 3.930 | 3.940 | 366,969 | -0.09(-2.23%) |
Oct 05, 2022 | 4.020 | 4.050 | 3.880 | 4.030 | 612,879 | -0.12(-2.89%) |
Oct 04, 2022 | 4.340 | 4.395 | 4.115 | 4.150 | 501,183 | -0.11(-2.58%) |
Oct 03, 2022 | 4.100 | 4.260 | 4.020 | 4.260 | 471,293 | +0.21(+5.19%) |
Sep 30, 2022 | 4.220 | 4.320 | 4.050 | 4.050 | 479,358 | -0.22(-5.15%) |
Sep 29, 2022 | 4.500 | 4.550 | 4.185 | 4.270 | 483,737 | -0.29(-6.36%) |
Sep 28, 2022 | 4.450 | 4.670 | 4.395 | 4.560 | 433,798 | +0.15(+3.40%) |
Sep 27, 2022 | 4.450 | 4.510 | 4.340 | 4.410 | 370,358 | +0.02(+0.46%) |
Sep 26, 2022 | 4.450 | 4.640 | 4.365 | 4.390 | 493,567 | -0.11(-2.44%) |
Sep 23, 2022 | 4.730 | 4.740 | 4.500 | 4.500 | 736,158 | -0.29(-6.05%) |
Sep 22, 2022 | 4.930 | 4.980 | 4.775 | 4.790 | 561,893 | -0.19(-3.82%) |
Sep 21, 2022 | 5.200 | 5.280 | 4.980 | 4.980 | 811,624 | -0.26(-4.96%) |
Sep 20, 2022 | 5.350 | 5.350 | 5.205 | 5.240 | 471,832 | -0.15(-2.78%) |
Sep 19, 2022 | 5.280 | 5.490 | 5.255 | 5.390 | 835,500 | +0.06(+1.13%) |
Sep 16, 2022 | 5.460 | 5.460 | 5.240 | 5.330 | 1,814,129 | -0.18(-3.27%) |
Sep 15, 2022 | 5.660 | 5.860 | 5.455 | 5.510 | 628,240 | -0.18(-3.16%) |
Sep 14, 2022 | 5.560 | 5.769 | 5.455 | 5.690 | 800,881 | +0.07(+1.25%) |
Sep 13, 2022 | 5.840 | 5.910 | 5.570 | 5.620 | 581,991 | -0.39(-6.49%) |
Sep 12, 2022 | 6.020 | 6.160 | 5.870 | 6.010 | 2,097,135 | +0.03(+0.50%) |
Sep 09, 2022 | 5.830 | 6.030 | 5.820 | 5.980 | 803,089 | +0.19(+3.28%) |
Sep 08, 2022 | 5.680 | 5.905 | 5.670 | 5.790 | 348,137 | +0.05(+0.87%) |
Sep 07, 2022 | 5.750 | 5.900 | 5.650 | 5.740 | 806,114 | -0.03(-0.52%) |
Sep 06, 2022 | 5.630 | 5.850 | 5.570 | 5.770 | 396,927 | +0.17(+3.04%) |
Sep 02, 2022 | 5.620 | 5.710 | 5.535 | 5.600 | 663,884 | +0.00(+0.00%) |
Sep 01, 2022 | 5.650 | 5.700 | 5.525 | 5.600 | 597,637 | -0.07(-1.23%) |
Aug 31, 2022 | 5.810 | 5.895 | 5.610 | 5.670 | 797,631 | -0.04(-0.70%) |
Aug 30, 2022 | 5.840 | 5.850 | 5.650 | 5.710 | 940,314 | -0.13(-2.23%) |
Aug 29, 2022 | 5.970 | 6.060 | 5.785 | 5.840 | 600,091 | -0.18(-2.99%) |
Aug 26, 2022 | 6.270 | 6.280 | 6.000 | 6.020 | 406,483 | -0.19(-3.06%) |
Aug 25, 2022 | 6.000 | 6.250 | 6.000 | 6.210 | 425,344 | +0.24(+4.02%) |
Aug 24, 2022 | 5.840 | 6.020 | 5.840 | 5.970 | 380,096 | +0.12(+2.05%) |
Aug 23, 2022 | 5.990 | 6.090 | 5.810 | 5.850 | 700,630 | -0.19(-3.15%) |
Aug 22, 2022 | 6.290 | 6.300 | 6.000 | 6.040 | 498,853 | -0.32(-5.03%) |
Aug 19, 2022 | 6.300 | 6.440 | 6.240 | 6.360 | 827,769 | +0.11(+1.76%) |
Aug 18, 2022 | 6.170 | 6.295 | 6.160 | 6.250 | 529,625 | +0.05(+0.81%) |
Aug 17, 2022 | 6.380 | 6.400 | 6.190 | 6.200 | 693,908 | -0.18(-2.82%) |
Aug 16, 2022 | 6.450 | 6.480 | 6.261 | 6.380 | 782,594 | -0.09(-1.39%) |
Aug 15, 2022 | 6.470 | 6.550 | 6.430 | 6.470 | 673,958 | -0.10(-1.52%) |
Aug 12, 2022 | 6.200 | 6.600 | 6.200 | 6.570 | 765,411 | +0.30(+4.78%) |
Aug 11, 2022 | 6.480 | 6.650 | 6.150 | 6.270 | 1,223,274 | -0.22(-3.39%) |
Aug 10, 2022 | 6.310 | 6.535 | 6.215 | 6.490 | 907,414 | +0.30(+4.85%) |
Aug 09, 2022 | 6.200 | 6.330 | 5.970 | 6.190 | 914,358 | -0.02(-0.32%) |
Aug 08, 2022 | 5.750 | 6.250 | 5.750 | 6.210 | 1,339,464 | +0.48(+8.38%) |
Aug 05, 2022 | 6.000 | 6.040 | 5.680 | 5.730 | 1,574,687 | -0.31(-5.13%) |
Aug 04, 2022 | 6.100 | 6.430 | 6.000 | 6.040 | 2,868,892 | +0.02(+0.33%) |
Aug 03, 2022 | 6.470 | 6.570 | 6.020 | 6.020 | 2,269,448 | -0.48(-7.38%) |
Aug 02, 2022 | 6.610 | 6.749 | 6.450 | 6.500 | 1,921,297 | -0.17(-2.55%) |
Aug 01, 2022 | 8.070 | 8.070 | 6.320 | 6.670 | 8,172,608 | -1.32(-16.52%) |
Jul 29, 2022 | 9.330 | 9.380 | 7.970 | 7.990 | 8,920,420 | -4.68(-36.94%) |
Jul 28, 2022 | 12.22 | 12.68 | 12.16 | 12.67 | 339,365 | +0.52(+4.28%) |
Jul 27, 2022 | 12.22 | 12.24 | 12.03 | 12.15 | 328,673 | +0.01(+0.08%) |
Jul 26, 2022 | 12.20 | 12.22 | 12.00 | 12.14 | 249,838 | -0.06(-0.49%) |
Jul 25, 2022 | 12.15 | 12.31 | 11.99 | 12.20 | 191,148 | +0.08(+0.66%) |
Jul 22, 2022 | 12.40 | 12.42 | 12.03 | 12.12 | 230,037 | -0.25(-2.02%) |
Jul 21, 2022 | 11.93 | 12.37 | 11.93 | 12.37 | 413,518 | +0.35(+2.91%) |
Jul 20, 2022 | 11.58 | 12.03 | 11.58 | 12.02 | 324,737 | +0.37(+3.18%) |
Jul 19, 2022 | 11.60 | 11.71 | 11.49 | 11.65 | 307,411 | +0.21(+1.84%) |
Jul 18, 2022 | 11.64 | 11.72 | 11.42 | 11.44 | 261,714 | -0.09(-0.78%) |
Jul 15, 2022 | 11.17 | 11.54 | 11.02 | 11.53 | 258,537 | +0.53(+4.82%) |
Jul 14, 2022 | 10.69 | 11.04 | 10.69 | 11.00 | 243,454 | +0.10(+0.92%) |
Jul 13, 2022 | 10.98 | 11.08 | 10.80 | 10.90 | 1,442,688 | -0.18(-1.62%) |
Jul 12, 2022 | 10.99 | 11.20 | 10.97 | 11.08 | 452,451 | +0.12(+1.09%) |
Jul 11, 2022 | 11.19 | 11.33 | 10.94 | 10.96 | 188,111 | -0.37(-3.27%) |
Jul 08, 2022 | 11.38 | 11.54 | 11.28 | 11.33 | 238,593 | -0.13(-1.13%) |
Jul 07, 2022 | 10.97 | 11.47 | 10.90 | 11.46 | 594,462 | +0.61(+5.62%) |
Jul 06, 2022 | 10.90 | 10.93 | 10.68 | 10.85 | 320,129 | +0.01(+0.09%) |
Jul 05, 2022 | 10.79 | 11.04 | 10.69 | 10.84 | 642,093 | -0.14(-1.28%) |
Jul 01, 2022 | 10.45 | 10.98 | 10.45 | 10.98 | 375,846 | +0.48(+4.57%) |
Jun 30, 2022 | 10.56 | 10.72 | 10.33 | 10.50 | 1,497,827 | -0.20(-1.87%) |
Jun 29, 2022 | 10.73 | 10.81 | 10.49 | 10.70 | 415,289 | -0.04(-0.37%) |
Jun 28, 2022 | 11.13 | 11.13 | 10.68 | 10.74 | 416,590 | -0.18(-1.65%) |
Jun 27, 2022 | 10.27 | 10.92 | 10.27 | 10.92 | 659,075 | +0.67(+6.54%) |
Jun 24, 2022 | 10.03 | 10.45 | 9.900 | 10.25 | 7,930,976 | +0.25(+2.50%) |
Jun 23, 2022 | 10.02 | 10.21 | 9.800 | 10.00 | 622,369 | -0.03(-0.30%) |
Jun 22, 2022 | 10.11 | 10.36 | 9.910 | 10.03 | 1,974,243 | -0.04(-0.40%) |
Jun 21, 2022 | 10.24 | 10.48 | 10.04 | 10.07 | 519,227 | -0.05(-0.49%) |
Jun 17, 2022 | 10.01 | 10.16 | 9.840 | 10.12 | 648,915 | +0.13(+1.30%) |
Jun 16, 2022 | 9.960 | 10.17 | 9.770 | 9.990 | 530,228 | -0.11(-1.09%) |
Jun 15, 2022 | 9.930 | 10.30 | 9.810 | 10.10 | 533,249 | +0.26(+2.64%) |
Jun 14, 2022 | 9.810 | 9.895 | 9.670 | 9.840 | 354,531 | +0.07(+0.72%) |
Jun 13, 2022 | 10.00 | 10.05 | 9.640 | 9.770 | 595,925 | -0.47(-4.59%) |
Jun 10, 2022 | 10.40 | 10.55 | 10.24 | 10.24 | 443,319 | -0.30(-2.85%) |
Jun 09, 2022 | 10.68 | 10.76 | 10.51 | 10.54 | 447,114 | -0.21(-1.95%) |
Jun 08, 2022 | 10.82 | 11.06 | 10.71 | 10.75 | 375,054 | -0.06(-0.56%) |
Jun 07, 2022 | 10.84 | 10.87 | 10.43 | 10.81 | 491,390 | -0.19(-1.73%) |
Jun 06, 2022 | 10.96 | 11.18 | 10.79 | 11.00 | 602,875 | +0.26(+2.42%) |
Jun 03, 2022 | 10.91 | 11.09 | 10.54 | 10.74 | 314,953 | -0.34(-3.07%) |
Jun 02, 2022 | 10.44 | 11.10 | 10.39 | 11.08 | 630,593 | +0.64(+6.13%) |
Jun 01, 2022 | 10.47 | 10.62 | 10.29 | 10.44 | 268,971 | -0.05(-0.48%) |
May 31, 2022 | 10.15 | 10.62 | 10.06 | 10.49 | 358,050 | +0.35(+3.45%) |
May 27, 2022 | 10.01 | 10.28 | 9.940 | 10.14 | 380,305 | +0.23(+2.32%) |
May 26, 2022 | 9.750 | 10.01 | 9.680 | 9.910 | 659,270 | +0.17(+1.75%) |
May 25, 2022 | 9.670 | 9.990 | 9.670 | 9.740 | 529,228 | -0.01(-0.10%) |
May 24, 2022 | 9.640 | 9.800 | 9.535 | 9.750 | 341,975 | +0.03(+0.31%) |
May 23, 2022 | 9.820 | 9.960 | 9.620 | 9.720 | 405,720 | -0.04(-0.41%) |
May 20, 2022 | 9.860 | 9.930 | 9.420 | 9.760 | 289,407 | -0.01(-0.10%) |
May 19, 2022 | 9.890 | 9.970 | 9.470 | 9.770 | 497,508 | -0.21(-2.10%) |
May 18, 2022 | 10.14 | 10.23 | 9.690 | 9.980 | 472,798 | -0.33(-3.20%) |
May 17, 2022 | 10.30 | 10.43 | 10.10 | 10.31 | 217,836 | +0.24(+2.38%) |
May 16, 2022 | 9.660 | 10.25 | 9.620 | 10.07 | 342,539 | +0.33(+3.39%) |
May 13, 2022 | 9.320 | 9.850 | 9.171 | 9.740 | 465,910 | +0.51(+5.53%) |
May 12, 2022 | 9.310 | 9.380 | 8.230 | 9.230 | 768,290 | +0.70(+8.21%) |
May 11, 2022 | 8.900 | 9.120 | 8.530 | 8.530 | 483,166 | -0.38(-4.26%) |
May 10, 2022 | 9.160 | 9.400 | 8.510 | 8.910 | 1,203,254 | -0.21(-2.30%) |
May 09, 2022 | 9.820 | 9.820 | 9.110 | 9.120 | 928,441 | -0.83(-8.34%) |
May 06, 2022 | 10.07 | 10.20 | 9.670 | 9.950 | 585,383 | -0.13(-1.29%) |
May 05, 2022 | 10.57 | 10.66 | 9.980 | 10.08 | 709,222 | -0.57(-5.35%) |
May 04, 2022 | 10.61 | 10.80 | 10.16 | 10.65 | 596,794 | -0.05(-0.47%) |
May 03, 2022 | 10.82 | 10.82 | 10.46 | 10.70 | 539,823 | -0.06(-0.56%) |
May 02, 2022 | 10.53 | 10.90 | 10.31 | 10.76 | 454,425 | +0.22(+2.09%) |
Apr 29, 2022 | 10.55 | 10.80 | 10.19 | 10.54 | 614,326 | -0.16(-1.50%) |
Apr 28, 2022 | 10.40 | 10.75 | 10.09 | 10.70 | 997,171 | +0.37(+3.58%) |
Apr 27, 2022 | 10.56 | 10.73 | 10.23 | 10.33 | 722,791 | -0.33(-3.10%) |
Apr 26, 2022 | 11.27 | 11.35 | 10.63 | 10.66 | 904,897 | -0.72(-6.33%) |
Apr 25, 2022 | 11.29 | 11.51 | 11.06 | 11.38 | 592,457 | +0.05(+0.44%) |
Apr 22, 2022 | 11.64 | 11.71 | 11.24 | 11.33 | 552,080 | -0.28(-2.41%) |
Apr 21, 2022 | 12.52 | 12.60 | 11.57 | 11.61 | 5,042,839 | -0.83(-6.67%) |
Apr 20, 2022 | 12.83 | 12.92 | 12.02 | 12.44 | 1,782,249 | -1.43(-10.31%) |
Apr 19, 2022 | 13.73 | 14.04 | 13.70 | 13.87 | 146,199 | +0.15(+1.09%) |
Apr 18, 2022 | 13.53 | 13.91 | 13.37 | 13.72 | 114,355 | +0.22(+1.63%) |
Apr 14, 2022 | 13.35 | 13.65 | 13.33 | 13.50 | 182,219 | +0.19(+1.43%) |
Apr 13, 2022 | 12.94 | 13.38 | 12.72 | 13.31 | 183,526 | +0.38(+2.94%) |
Apr 12, 2022 | 13.02 | 13.35 | 12.83 | 12.93 | 164,082 | -0.09(-0.69%) |
Apr 11, 2022 | 12.88 | 13.23 | 12.84 | 13.02 | 126,203 | +0.05(+0.39%) |
Apr 08, 2022 | 12.97 | 13.06 | 12.22 | 12.97 | 228,175 | +0.08(+0.62%) |
Apr 07, 2022 | 13.19 | 13.22 | 12.72 | 12.89 | 404,903 | -0.35(-2.64%) |
Apr 06, 2022 | 13.63 | 13.63 | 13.17 | 13.24 | 170,828 | -0.48(-3.50%) |
Apr 05, 2022 | 13.94 | 14.06 | 13.64 | 13.72 | 161,901 | -0.11(-0.80%) |
Apr 04, 2022 | 13.99 | 14.12 | 13.74 | 13.83 | 145,250 | -0.17(-1.21%) |
Apr 01, 2022 | 14.03 | 14.04 | 13.81 | 14.00 | 183,031 | +0.09(+0.65%) |
Mar 31, 2022 | 13.75 | 14.05 | 13.67 | 13.91 | 319,327 | +0.19(+1.38%) |
Mar 30, 2022 | 13.86 | 13.91 | 13.58 | 13.72 | 112,398 | -0.03(-0.22%) |
Mar 29, 2022 | 13.44 | 14.05 | 13.44 | 13.75 | 204,123 | +0.32(+2.38%) |
Mar 28, 2022 | 13.24 | 13.44 | 13.23 | 13.43 | 97,573 | +0.07(+0.52%) |
Mar 25, 2022 | 13.43 | 13.55 | 13.24 | 13.36 | 119,821 | -0.14(-1.04%) |
Mar 24, 2022 | 14.00 | 14.03 | 13.31 | 13.50 | 290,441 | -0.51(-3.64%) |
Mar 23, 2022 | 14.16 | 14.38 | 13.92 | 14.01 | 433,514 | -0.11(-0.78%) |
Mar 22, 2022 | 14.12 | 14.29 | 14.09 | 14.12 | 250,371 | -0.02(-0.14%) |
Mar 21, 2022 | 13.98 | 14.36 | 13.86 | 14.14 | 601,886 | +0.09(+0.64%) |
Mar 18, 2022 | 14.49 | 14.50 | 14.04 | 14.05 | 293,743 | -0.34(-2.36%) |
Mar 17, 2022 | 14.43 | 14.68 | 14.27 | 14.39 | 409,008 | -0.13(-0.90%) |
Mar 16, 2022 | 14.32 | 14.54 | 13.83 | 14.52 | 410,358 | +0.42(+2.98%) |
Mar 15, 2022 | 13.35 | 14.30 | 13.35 | 14.10 | 482,838 | +0.77(+5.78%) |
Mar 14, 2022 | 14.29 | 14.37 | 13.29 | 13.33 | 737,074 | -0.98(-6.85%) |
Mar 11, 2022 | 13.97 | 14.42 | 13.97 | 14.31 | 231,151 | +0.38(+2.73%) |
Mar 10, 2022 | 13.57 | 13.97 | 13.47 | 13.93 | 171,001 | +0.23(+1.68%) |
Mar 09, 2022 | 13.79 | 14.02 | 13.51 | 13.70 | 163,043 | +0.08(+0.59%) |
Mar 08, 2022 | 13.70 | 13.90 | 13.53 | 13.62 | 200,149 | -0.06(-0.44%) |
Mar 07, 2022 | 13.80 | 14.01 | 13.64 | 13.68 | 345,530 | -0.35(-2.49%) |
Mar 04, 2022 | 13.70 | 14.04 | 13.50 | 14.03 | 329,315 | +0.46(+3.39%) |
Mar 03, 2022 | 13.29 | 13.83 | 13.29 | 13.57 | 307,686 | +0.51(+3.91%) |
Mar 02, 2022 | 12.78 | 13.11 | 12.72 | 13.06 | 207,296 | +0.23(+1.79%) |