Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.260 | 12.31 | 7.250 | 10.08 | 27,388,008 | +2.83(+39.03%) |
Sep 29, 2022 | 6.600 | 8.380 | 6.330 | 7.250 | 8,607,084 | +0.80(+12.40%) |
Sep 28, 2022 | 6.110 | 7.930 | 6.050 | 6.450 | 4,878,000 | -0.81(-11.16%) |
Sep 27, 2022 | 5.760 | 11.12 | 5.560 | 7.260 | 58,562,272 | +3.74(+106.25%) |
Sep 26, 2022 | 4.380 | 4.380 | 3.480 | 3.520 | 506,719 | -0.98(-21.78%) |
Sep 23, 2022 | 6.150 | 6.350 | 3.620 | 4.500 | 5,738,620 | -2.10(-31.82%) |
Sep 22, 2022 | 3.225 | 8.250 | 3.165 | 6.600 | 3,221,724 | +3.39(+105.90%) |
Sep 21, 2022 | 3.366 | 3.406 | 3.150 | 3.205 | 34,328 | -0.16(-4.77%) |
Sep 20, 2022 | 3.450 | 3.600 | 3.300 | 3.366 | 41,378 | +0.14(+4.37%) |
Sep 19, 2022 | 3.870 | 3.870 | 3.151 | 3.225 | 57,861 | -0.69(-17.69%) |
Sep 16, 2022 | 4.199 | 4.199 | 3.480 | 3.918 | 81,036 | -0.09(-2.17%) |
Sep 15, 2022 | 4.650 | 4.650 | 3.898 | 4.005 | 282,538 | -1.34(-25.04%) |
Sep 14, 2022 | 3.652 | 8.850 | 3.380 | 5.343 | 4,362,283 | +1.87(+53.87%) |
Sep 13, 2022 | 3.336 | 3.652 | 3.019 | 3.473 | 51,847 | +0.02(+0.61%) |
Sep 12, 2022 | 3.900 | 3.840 | 3.301 | 3.451 | 25,042 | -0.22(-6.08%) |
Sep 09, 2022 | 3.600 | 3.750 | 3.150 | 3.675 | 46,215 | +0.33(+9.87%) |
Sep 08, 2022 | 3.244 | 5.400 | 3.244 | 3.345 | 223,762 | -0.04(-1.06%) |
Sep 07, 2022 | 3.300 | 3.435 | 3.263 | 3.381 | 4,730 | -0.07(-2.00%) |
Sep 06, 2022 | 3.150 | 3.561 | 3.150 | 3.450 | 11,782 | +0.03(+0.92%) |
Sep 02, 2022 | 3.609 | 3.611 | 3.038 | 3.418 | 2,596 | -0.06(-1.77%) |
Sep 01, 2022 | 3.300 | 3.623 | 3.300 | 3.480 | 12,378 | -0.13(-3.65%) |
Aug 31, 2022 | 3.750 | 3.828 | 3.600 | 3.612 | 6,697 | -0.15(-3.87%) |
Aug 30, 2022 | 4.350 | 4.350 | 3.600 | 3.757 | 14,520 | -0.01(-0.24%) |
Aug 29, 2022 | 3.750 | 3.965 | 3.752 | 3.767 | 6,296 | -0.11(-2.94%) |
Aug 26, 2022 | 3.982 | 4.303 | 3.780 | 3.881 | 14,326 | -0.44(-10.17%) |
Aug 25, 2022 | 3.750 | 4.350 | 3.705 | 4.320 | 59,738 | +0.48(+12.50%) |
Aug 24, 2022 | 3.861 | 3.872 | 3.834 | 3.840 | 1,495 | -0.03(-0.85%) |
Aug 23, 2022 | 3.750 | 4.048 | 3.750 | 3.873 | 4,485 | +0.18(+4.96%) |
Aug 22, 2022 | 4.050 | 4.050 | 3.687 | 3.690 | 15,565 | -0.54(-12.70%) |
Aug 19, 2022 | 4.333 | 4.333 | 3.938 | 4.227 | 3,940 | +0.18(+4.33%) |
Aug 18, 2022 | 4.240 | 4.309 | 3.932 | 4.051 | 2,225 | -0.33(-7.50%) |
Aug 17, 2022 | 4.005 | 4.444 | 4.005 | 4.380 | 8,298 | -0.05(-1.08%) |
Aug 16, 2022 | 4.530 | 4.530 | 4.354 | 4.428 | 4,740 | +0.04(+0.99%) |
Aug 15, 2022 | 4.500 | 4.536 | 4.200 | 4.385 | 20,532 | +0.05(+1.14%) |
Aug 12, 2022 | 4.392 | 4.410 | 4.050 | 4.335 | 5,874 | -0.04(-0.93%) |
Aug 11, 2022 | 4.440 | 4.440 | 4.223 | 4.375 | 3,198 | -0.06(-1.42%) |
Aug 10, 2022 | 4.189 | 4.481 | 4.050 | 4.439 | 7,672 | +0.12(+2.78%) |
Aug 09, 2022 | 4.119 | 5.250 | 4.119 | 4.319 | 26,278 | -0.03(-0.72%) |
Aug 08, 2022 | 4.112 | 4.498 | 3.915 | 4.350 | 13,531 | +0.25(+6.11%) |
Aug 05, 2022 | 4.230 | 4.230 | 3.900 | 4.099 | 3,833 | +0.01(+0.22%) |
Aug 04, 2022 | 3.982 | 4.200 | 3.796 | 4.090 | 10,613 | +0.17(+4.40%) |
Aug 03, 2022 | 3.767 | 4.050 | 3.678 | 3.918 | 8,911 | +0.24(+6.53%) |
Aug 02, 2022 | 3.750 | 3.843 | 3.451 | 3.678 | 4,847 | +0.15(+4.21%) |
Aug 01, 2022 | 3.600 | 3.900 | 3.450 | 3.530 | 15,147 | -0.32(-8.23%) |
Jul 29, 2022 | 3.886 | 4.185 | 3.765 | 3.846 | 8,025 | -0.03(-0.81%) |
Jul 28, 2022 | 3.955 | 4.161 | 3.750 | 3.877 | 14,984 | -0.16(-3.90%) |
Jul 27, 2022 | 4.350 | 4.292 | 3.900 | 4.035 | 2,382 | -0.05(-1.28%) |
Jul 26, 2022 | 4.237 | 4.237 | 3.858 | 4.088 | 5,060 | +0.02(+0.59%) |
Jul 25, 2022 | 4.332 | 4.416 | 4.056 | 4.064 | 3,376 | -0.31(-7.10%) |
Jul 22, 2022 | 4.650 | 4.662 | 4.202 | 4.374 | 8,875 | -0.28(-5.94%) |
Jul 21, 2022 | 4.723 | 5.250 | 4.500 | 4.650 | 10,762 | +0.06(+1.27%) |
Jul 20, 2022 | 4.500 | 4.935 | 4.500 | 4.591 | 4,616 | +0.06(+1.32%) |
Jul 19, 2022 | 6.150 | 6.150 | 4.288 | 4.532 | 26,371 | -0.30(-6.18%) |
Jul 18, 2022 | 4.050 | 5.263 | 3.765 | 4.830 | 57,771 | +0.83(+20.64%) |
Jul 15, 2022 | 3.984 | 4.020 | 3.975 | 4.003 | 1,352 | +0.02(+0.45%) |
Jul 14, 2022 | 3.903 | 4.170 | 3.900 | 3.986 | 2,430 | -0.08(-1.99%) |
Jul 13, 2022 | 3.784 | 4.213 | 3.784 | 4.066 | 3,044 | -0.09(-2.24%) |
Jul 12, 2022 | 4.059 | 4.350 | 3.834 | 4.160 | 10,947 | -0.11(-2.63%) |
Jul 11, 2022 | 4.200 | 4.500 | 4.051 | 4.272 | 10,322 | +0.05(+1.24%) |
Jul 08, 2022 | 4.263 | 4.268 | 4.065 | 4.220 | 11,162 | -0.05(-1.16%) |
Jul 07, 2022 | 4.200 | 4.350 | 3.948 | 4.269 | 17,629 | +0.32(+8.13%) |
Jul 06, 2022 | 4.010 | 4.075 | 3.750 | 3.948 | 23,731 | +0.05(+1.23%) |
Jul 05, 2022 | 3.750 | 4.196 | 3.623 | 3.900 | 7,413 | +0.12(+3.09%) |
Jul 01, 2022 | 4.110 | 4.253 | 3.759 | 3.783 | 14,528 | -0.26(-6.35%) |
Jun 30, 2022 | 4.800 | 4.800 | 3.896 | 4.040 | 35,449 | -0.81(-16.75%) |
Jun 29, 2022 | 3.750 | 5.970 | 3.642 | 4.853 | 237,270 | +1.18(+32.04%) |
Jun 28, 2022 | 3.600 | 3.825 | 3.451 | 3.675 | 9,437 | +0.05(+1.37%) |
Jun 27, 2022 | 3.450 | 3.900 | 3.450 | 3.626 | 31,132 | +0.33(+9.86%) |
Jun 24, 2022 | 3.769 | 4.019 | 3.300 | 3.300 | 22,128 | -0.47(-12.46%) |
Jun 23, 2022 | 3.862 | 3.900 | 3.683 | 3.769 | 3,176 | +0.09(+2.45%) |
Jun 22, 2022 | 3.900 | 4.020 | 3.679 | 3.679 | 9,006 | -0.22(-5.65%) |
Jun 21, 2022 | 3.750 | 3.900 | 3.675 | 3.900 | 9,379 | +0.15(+4.00%) |
Jun 17, 2022 | 3.675 | 3.885 | 3.603 | 3.750 | 5,643 | +0.10(+2.88%) |
Jun 16, 2022 | 3.812 | 3.990 | 3.420 | 3.645 | 14,538 | -0.37(-9.33%) |
Jun 15, 2022 | 3.869 | 4.275 | 3.755 | 4.020 | 26,592 | +0.18(+4.56%) |
Jun 14, 2022 | 3.970 | 4.346 | 3.750 | 3.845 | 24,027 | -0.06(-1.42%) |
Jun 13, 2022 | 3.750 | 4.182 | 3.750 | 3.900 | 13,330 | -0.23(-5.63%) |
Jun 10, 2022 | 4.785 | 5.175 | 3.938 | 4.133 | 38,206 | -0.64(-13.36%) |
Jun 09, 2022 | 4.154 | 5.001 | 3.901 | 4.770 | 97,542 | +0.66(+16.19%) |
Jun 08, 2022 | 3.900 | 4.468 | 3.900 | 4.106 | 15,544 | -0.17(-3.96%) |
Jun 07, 2022 | 4.441 | 4.536 | 3.900 | 4.275 | 5,765 | +0.04(+1.06%) |
Jun 06, 2022 | 4.050 | 4.575 | 4.071 | 4.230 | 3,148 | -0.12(-2.76%) |
Jun 03, 2022 | 4.068 | 4.350 | 4.068 | 4.350 | 4,132 | +0.29(+7.21%) |
Jun 02, 2022 | 4.125 | 4.575 | 4.050 | 4.058 | 9,505 | -0.12(-2.94%) |
Jun 01, 2022 | 3.900 | 4.785 | 3.901 | 4.181 | 14,068 | -0.02(-0.46%) |
May 31, 2022 | 4.320 | 4.800 | 3.908 | 4.200 | 11,524 | +0.30(+7.61%) |
May 27, 2022 | 3.885 | 4.051 | 3.780 | 3.903 | 10,028 | +0.12(+3.25%) |
May 26, 2022 | 3.984 | 4.275 | 3.780 | 3.780 | 9,095 | -0.03(-0.83%) |
May 25, 2022 | 4.068 | 4.086 | 3.767 | 3.812 | 14,298 | -0.27(-6.72%) |
May 24, 2022 | 4.485 | 4.905 | 4.050 | 4.086 | 16,810 | -0.32(-7.19%) |
May 23, 2022 | 4.365 | 4.800 | 4.350 | 4.402 | 14,731 | +0.04(+0.86%) |
May 20, 2022 | 4.949 | 4.949 | 4.350 | 4.365 | 5,903 | -0.29(-6.16%) |
May 19, 2022 | 4.650 | 5.220 | 4.563 | 4.652 | 6,394 | -0.04(-0.89%) |
May 18, 2022 | 5.250 | 5.250 | 4.689 | 4.694 | 4,389 | -0.38(-7.40%) |
May 17, 2022 | 4.653 | 5.100 | 4.653 | 5.069 | 9,480 | +0.09(+1.75%) |
May 16, 2022 | 4.918 | 5.070 | 4.804 | 4.981 | 2,013 | -0.09(-1.75%) |
May 13, 2022 | 4.800 | 5.253 | 4.530 | 5.070 | 12,013 | +0.12(+2.42%) |
May 12, 2022 | 4.773 | 5.421 | 4.502 | 4.950 | 14,076 | +0.18(+3.77%) |
May 11, 2022 | 4.800 | 5.220 | 4.500 | 4.770 | 16,307 | +0.07(+1.56%) |
May 10, 2022 | 4.650 | 4.935 | 4.512 | 4.697 | 5,838 | -0.01(-0.25%) |
May 09, 2022 | 5.100 | 5.250 | 4.101 | 4.708 | 30,195 | -0.35(-6.97%) |
May 06, 2022 | 5.100 | 5.250 | 4.800 | 5.061 | 18,159 | -0.04(-0.79%) |
May 05, 2022 | 5.580 | 5.799 | 4.877 | 5.101 | 23,232 | -0.15(-2.91%) |
May 04, 2022 | 5.100 | 5.670 | 4.546 | 5.255 | 39,537 | -0.29(-5.25%) |
May 03, 2022 | 5.250 | 5.670 | 5.250 | 5.545 | 5,637 | +0.30(+5.63%) |
May 02, 2022 | 5.775 | 5.775 | 5.100 | 5.250 | 7,352 | -0.30(-5.33%) |
Apr 29, 2022 | 5.535 | 5.685 | 5.311 | 5.545 | 7,381 | +0.01(+0.19%) |
Apr 28, 2022 | 5.700 | 5.822 | 5.265 | 5.535 | 21,528 | -0.01(-0.19%) |
Apr 27, 2022 | 6.225 | 6.495 | 5.250 | 5.545 | 82,173 | -0.97(-14.91%) |
Apr 26, 2022 | 7.051 | 7.136 | 6.163 | 6.518 | 13,423 | -0.62(-8.66%) |
Apr 25, 2022 | 7.143 | 7.301 | 7.050 | 7.136 | 12,235 | -0.05(-0.69%) |
Apr 22, 2022 | 7.915 | 7.949 | 7.061 | 7.185 | 8,544 | -0.47(-6.12%) |
Apr 21, 2022 | 8.250 | 8.662 | 7.650 | 7.653 | 28,712 | -0.73(-8.75%) |
Apr 20, 2022 | 7.350 | 8.520 | 7.043 | 8.386 | 42,725 | +1.26(+17.68%) |
Apr 19, 2022 | 7.350 | 7.864 | 6.975 | 7.127 | 7,934 | +0.03(+0.36%) |
Apr 18, 2022 | 7.136 | 7.351 | 7.099 | 7.101 | 5,824 | -0.10(-1.42%) |
Apr 14, 2022 | 7.500 | 7.950 | 7.117 | 7.203 | 29,541 | -0.18(-2.40%) |
Apr 13, 2022 | 7.050 | 8.270 | 6.576 | 7.380 | 68,090 | +0.80(+12.23%) |
Apr 12, 2022 | 6.093 | 7.200 | 6.075 | 6.576 | 22,416 | +0.32(+5.16%) |
Apr 11, 2022 | 6.810 | 7.205 | 6.225 | 6.253 | 31,211 | -0.95(-13.15%) |
Apr 08, 2022 | 6.827 | 7.275 | 6.559 | 7.200 | 19,290 | +0.91(+14.48%) |
Apr 07, 2022 | 6.855 | 6.876 | 6.150 | 6.290 | 24,110 | -0.59(-8.55%) |
Apr 06, 2022 | 7.050 | 7.200 | 6.600 | 6.878 | 17,122 | -0.17(-2.47%) |
Apr 05, 2022 | 7.215 | 7.864 | 6.900 | 7.051 | 75,944 | +0.10(+1.47%) |
Apr 04, 2022 | 6.755 | 7.491 | 6.452 | 6.949 | 81,496 | +0.50(+7.74%) |
Apr 01, 2022 | 7.200 | 7.350 | 6.045 | 6.450 | 19,137 | -0.77(-10.70%) |
Mar 31, 2022 | 7.500 | 7.854 | 6.945 | 7.223 | 15,665 | -0.48(-6.29%) |
Mar 30, 2022 | 7.500 | 7.935 | 7.500 | 7.707 | 9,363 | +0.10(+1.38%) |
Mar 29, 2022 | 7.350 | 7.950 | 7.375 | 7.602 | 17,025 | +0.33(+4.49%) |
Mar 28, 2022 | 9.600 | 9.652 | 7.085 | 7.275 | 58,566 | -1.94(-21.09%) |
Mar 25, 2022 | 9.448 | 9.450 | 9.150 | 9.219 | 17,774 | -0.45(-4.62%) |
Mar 24, 2022 | 10.50 | 10.50 | 9.450 | 9.666 | 27,083 | -0.81(-7.75%) |
Mar 23, 2022 | 10.28 | 10.79 | 10.05 | 10.48 | 17,582 | +0.28(+2.74%) |
Mar 22, 2022 | 10.20 | 10.65 | 9.976 | 10.20 | 17,300 | -0.44(-4.14%) |
Mar 21, 2022 | 9.900 | 10.80 | 9.900 | 10.64 | 54,196 | +0.43(+4.22%) |
Mar 18, 2022 | 10.31 | 11.10 | 10.21 | 10.21 | 40,816 | -0.07(-0.64%) |
Mar 17, 2022 | 9.750 | 10.43 | 9.451 | 10.28 | 27,179 | +0.26(+2.64%) |
Mar 16, 2022 | 11.10 | 11.10 | 9.110 | 10.01 | 80,948 | -0.38(-3.69%) |
Mar 15, 2022 | 10.20 | 10.95 | 9.993 | 10.39 | 34,266 | +0.02(+0.19%) |
Mar 14, 2022 | 10.19 | 10.50 | 9.000 | 10.38 | 44,985 | -0.27(-2.51%) |
Mar 11, 2022 | 11.25 | 14.40 | 10.24 | 10.64 | 272,330 | -0.25(-2.29%) |
Mar 10, 2022 | 10.05 | 11.23 | 9.945 | 10.89 | 51,675 | +0.70(+6.84%) |
Mar 09, 2022 | 10.50 | 12.20 | 9.900 | 10.19 | 157,278 | -0.75(-6.84%) |
Mar 08, 2022 | 9.750 | 11.25 | 9.000 | 10.94 | 207,649 | -0.53(-4.64%) |
Mar 07, 2022 | 11.25 | 12.45 | 10.56 | 11.47 | 325,261 | -1.16(-9.18%) |
Mar 04, 2022 | 9.630 | 13.45 | 9.377 | 12.63 | 1,373,006 | +3.10(+32.50%) |
Mar 03, 2022 | 8.700 | 10.02 | 8.415 | 9.536 | 493,699 | -0.36(-3.68%) |
Mar 02, 2022 | 9.720 | 11.70 | 8.100 | 9.900 | 2,049,986 | +0.80(+8.80%) |
Mar 01, 2022 | 8.550 | 18.75 | 8.476 | 9.099 | 13,909,853 | +4.00(+78.46%) |
Feb 28, 2022 | 3.900 | 5.098 | 3.490 | 5.098 | 78,510 | +1.35(+35.96%) |
Feb 25, 2022 | 3.600 | 3.925 | 3.465 | 3.750 | 46,015 | +0.08(+2.04%) |
Feb 24, 2022 | 3.000 | 3.870 | 3.000 | 3.675 | 33,942 | +0.45(+13.90%) |
Feb 23, 2022 | 3.450 | 3.636 | 3.182 | 3.227 | 24,826 | -0.30(-8.47%) |
Feb 22, 2022 | 3.900 | 3.943 | 3.463 | 3.525 | 36,691 | -0.42(-10.65%) |
Feb 18, 2022 | 3.945 | 0 | -0.47(-10.73%) | |||
Feb 17, 2022 | 4.350 | 4.875 | 4.350 | 4.419 | 94,135 | -0.28(-5.88%) |
Feb 16, 2022 | 4.800 | 5.850 | 4.350 | 4.695 | 417,483 | -4.46(-48.69%) |
Feb 14, 2022 | 9.150 | 237 | -0.14(-1.55%) | |||
Feb 11, 2022 | 9.564 | 10.95 | 8.625 | 9.294 | 27,605 | +0.37(+4.15%) |
Feb 10, 2022 | 10.65 | 10.87 | 7.962 | 8.924 | 35,846 | -1.73(-16.22%) |
Feb 09, 2022 | 11.25 | 11.32 | 10.21 | 10.65 | 18,663 | -0.31(-2.79%) |
Feb 08, 2022 | 11.10 | 11.98 | 10.80 | 10.96 | 7,241 | +0.13(+1.16%) |
Feb 07, 2022 | 11.40 | 12.22 | 10.80 | 10.83 | 9,529 | -0.36(-3.24%) |
Feb 04, 2022 | 11.70 | 11.70 | 10.73 | 11.19 | 3,536 | +0.04(+0.39%) |
Feb 03, 2022 | 10.52 | 11.31 | 11.15 | 5,348 | +0.03(+0.26%) | |
Feb 02, 2022 | 11.70 | 11.96 | 10.85 | 11.12 | 1,353 | -0.47(-4.08%) |
Feb 01, 2022 | 12.74 | 12.74 | 10.59 | 11.60 | 13,521 | +0.63(+5.72%) |
Jan 31, 2022 | 10.80 | 10.97 | 6,904 | +0.32(+2.99%) | ||
Jan 28, 2022 | 10.20 | 11.85 | 9.807 | 10.65 | 6,789 | +0.30(+2.90%) |
Jan 27, 2022 | 11.23 | 11.23 | 10.35 | 10.35 | 5,380 | -0.39(-3.63%) |
Jan 26, 2022 | 10.96 | 11.45 | 10.50 | 10.74 | 3,946 | -0.06(-0.56%) |
Jan 25, 2022 | 9.900 | 11.70 | 9.899 | 10.80 | 4,580 | +1.25(+13.12%) |
Jan 24, 2022 | 9.600 | 10.35 | 9.017 | 9.547 | 11,418 | -0.80(-7.75%) |
Jan 21, 2022 | 11.25 | 11.32 | 9.375 | 10.35 | 34,632 | -0.68(-6.12%) |
Jan 20, 2022 | 12.00 | 13.05 | 10.77 | 11.03 | 7,172 | -1.42(-11.42%) |
Jan 19, 2022 | 12.45 | 12.97 | 12.01 | 12.45 | 8,146 | +0.30(+2.44%) |
Jan 18, 2022 | 13.35 | 13.50 | 11.85 | 12.15 | 15,935 | -1.05(-7.95%) |
Jan 14, 2022 | 13.20 | 0 | -0.03(-0.26%) | |||
Jan 13, 2022 | 13.35 | 14.02 | 13.05 | 13.23 | 4,715 | -0.45(-3.32%) |
Jan 12, 2022 | 13.50 | 14.03 | 12.77 | 13.69 | 9,504 | +0.19(+1.40%) |
Jan 11, 2022 | 12.75 | 14.03 | 12.75 | 13.50 | 11,318 | +0.61(+4.76%) |
Jan 10, 2022 | 13.50 | 13.50 | 12.75 | 12.89 | 12,670 | -0.54(-4.01%) |
Jan 07, 2022 | 13.24 | 14.10 | 13.23 | 13.43 | 7,117 | -0.01(-0.11%) |
Jan 06, 2022 | 13.80 | 13.81 | 13.20 | 13.44 | 11,783 | +0.03(+0.22%) |
Jan 05, 2022 | 14.10 | 14.29 | 13.28 | 13.41 | 20,436 | -0.54(-3.87%) |
Jan 04, 2022 | 14.55 | 14.70 | 13.67 | 13.95 | 4,039 | -0.46(-3.18%) |
Jan 03, 2022 | 13.65 | 14.70 | 13.50 | 14.41 | 4,648 | +0.79(+5.78%) |
Dec 31, 2021 | 13.21 | 13.95 | 13.21 | 13.62 | 10,485 | +0.40(+3.06%) |
Dec 30, 2021 | 13.30 | 13.95 | 13.20 | 13.21 | 23,393 | -0.10(-0.72%) |
Dec 29, 2021 | 14.55 | 14.62 | 13.20 | 13.31 | 26,739 | -1.04(-7.21%) |
Dec 28, 2021 | 14.74 | 15.45 | 13.50 | 14.35 | 23,805 | -0.35(-2.41%) |
Dec 27, 2021 | 15.00 | 15.00 | 14.19 | 14.70 | 13,157 | -0.60(-3.91%) |
Dec 23, 2021 | 14.25 | 15.60 | 14.25 | 15.30 | 16,059 | +1.05(+7.35%) |
Dec 22, 2021 | 14.10 | 14.55 | 13.98 | 14.25 | 12,683 | +0.02(+0.17%) |
Dec 21, 2021 | 13.81 | 14.47 | 13.50 | 14.23 | 13,153 | +0.51(+3.71%) |
Dec 20, 2021 | 14.06 | 14.06 | 13.51 | 13.72 | 10,372 | -0.23(-1.67%) |
Dec 17, 2021 | 14.01 | 14.23 | 13.50 | 13.95 | 12,069 | -0.39(-2.71%) |
Dec 16, 2021 | 14.10 | 14.37 | 13.50 | 14.34 | 13,056 | +0.69(+5.04%) |
Dec 15, 2021 | 15.00 | 15.30 | 13.65 | 13.65 | 35,096 | -1.65(-10.77%) |
Dec 14, 2021 | 15.00 | 15.82 | 15.00 | 15.30 | 32,688 | +0.30(+2.00%) |
Dec 13, 2021 | 15.90 | 15.90 | 15.00 | 15.00 | 121,548 | -4.80(-24.24%) |
Dec 10, 2021 | 18.75 | 19.80 | 18.00 | 19.80 | 14,058 | +1.05(+5.60%) |
Dec 09, 2021 | 18.15 | 18.90 | 17.85 | 18.75 | 5,064 | +0.30(+1.63%) |
Dec 08, 2021 | 18.15 | 18.90 | 17.55 | 18.45 | 10,052 | +0.00(+0.00%) |
Dec 07, 2021 | 18.00 | 19.35 | 17.25 | 18.45 | 14,059 | +0.15(+0.82%) |
Dec 06, 2021 | 19.80 | 20.40 | 17.70 | 18.30 | 39,235 | -1.35(-6.87%) |
Dec 03, 2021 | 18.75 | 19.80 | 18.25 | 19.65 | 16,241 | +0.51(+2.65%) |
Dec 02, 2021 | 19.65 | 20.55 | 17.25 | 19.14 | 39,512 | -0.81(-4.05%) |
Dec 01, 2021 | 20.55 | 21.75 | 19.73 | 19.95 | 33,028 | -1.20(-5.67%) |
Nov 30, 2021 | 21.75 | 22.35 | 18.30 | 21.15 | 194,241 | -4.35(-17.06%) |
Nov 29, 2021 | 18.00 | 26.85 | 17.40 | 25.50 | 1,005,856 | +8.85(+53.15%) |
Nov 26, 2021 | 15.90 | 17.25 | 15.90 | 16.65 | 1,537 | +0.00(+0.00%) |
Nov 24, 2021 | 16.05 | 16.80 | 15.30 | 16.65 | 5,964 | +0.15(+0.91%) |
Nov 23, 2021 | 17.55 | 18.00 | 15.87 | 16.50 | 8,728 | -1.20(-6.78%) |
Nov 22, 2021 | 18.60 | 18.60 | 17.25 | 17.70 | 7,554 | -0.60(-3.28%) |
Nov 19, 2021 | 19.05 | 19.72 | 18.30 | 18.30 | 4,537 | -0.60(-3.17%) |
Nov 18, 2021 | 20.55 | 19.05 | 18.90 | 18.90 | 8,187 | -1.50(-7.35%) |
Nov 17, 2021 | 20.70 | 20.85 | 20.26 | 20.40 | 9,430 | -0.30(-1.45%) |
Nov 16, 2021 | 20.10 | 20.70 | 19.80 | 20.70 | 8,560 | +0.15(+0.73%) |
Nov 15, 2021 | 20.55 | 20.61 | 19.67 | 20.55 | 12,351 | -0.15(-0.72%) |
Nov 12, 2021 | 19.80 | 21.32 | 19.20 | 20.70 | 25,057 | +0.60(+2.99%) |
Nov 11, 2021 | 19.05 | 20.10 | 19.05 | 20.10 | 10,298 | +0.75(+3.88%) |
Nov 10, 2021 | 20.25 | 19.35 | 117,035 | -4.35(-18.35%) | ||
Nov 09, 2021 | 26.85 | 27.75 | 22.65 | 23.70 | 8,452 | -2.10(-8.14%) |
Nov 08, 2021 | 24.30 | 26.70 | 24.30 | 25.80 | 5,421 | -0.90(-3.36%) |
Nov 05, 2021 | 25.20 | 26.70 | 24.43 | 26.70 | 7,040 | +1.80(+7.22%) |
Nov 04, 2021 | 24.45 | 25.20 | 23.85 | 24.90 | 3,725 | +0.60(+2.47%) |
Nov 03, 2021 | 24.15 | 24.60 | 24.15 | 24.30 | 2,136 | -0.15(-0.61%) |
Nov 02, 2021 | 24.15 | 24.45 | 23.25 | 24.45 | 5,313 | +0.60(+2.52%) |
Nov 01, 2021 | 23.70 | 23.91 | 23.70 | 23.85 | 2,723 | +0.15(+0.63%) |
Oct 29, 2021 | 24.15 | 24.43 | 23.40 | 23.70 | 2,471 | -0.45(-1.86%) |
Oct 28, 2021 | 24.00 | 24.30 | 23.55 | 24.15 | 3,968 | +0.45(+1.90%) |
Oct 27, 2021 | 23.10 | 23.85 | 22.80 | 23.70 | 3,247 | +0.45(+1.94%) |
Oct 26, 2021 | 24.00 | 23.25 | 7,688 | -0.45(-1.90%) | ||
Oct 25, 2021 | 20.25 | 23.85 | 20.20 | 23.70 | 25,076 | +4.80(+25.40%) |
Oct 22, 2021 | 19.65 | 20.08 | 18.75 | 18.90 | 4,208 | -1.05(-5.26%) |
Oct 21, 2021 | 19.35 | 19.95 | 19.27 | 19.95 | 2,725 | +0.90(+4.72%) |
Oct 20, 2021 | 19.20 | 19.35 | 18.75 | 19.05 | 2,060 | -0.15(-0.78%) |
Oct 19, 2021 | 18.75 | 19.20 | 18.75 | 19.20 | 1,997 | +0.30(+1.59%) |
Oct 18, 2021 | 19.35 | 19.35 | 18.75 | 18.90 | 4,762 | -0.15(-0.79%) |
Oct 15, 2021 | 19.35 | 19.80 | 19.05 | 19.05 | 3,242 | -0.38(-1.93%) |
Oct 14, 2021 | 19.95 | 19.95 | 19.20 | 19.43 | 1,893 | -0.07(-0.38%) |
Oct 13, 2021 | 19.20 | 20.10 | 19.20 | 19.50 | 1,813 | -0.15(-0.76%) |
Oct 12, 2021 | 19.95 | 20.25 | 19.20 | 19.65 | 2,212 | +0.00(+0.00%) |
Oct 11, 2021 | 19.80 | 20.25 | 19.50 | 19.65 | 847 | -0.30(-1.50%) |
Oct 08, 2021 | 20.10 | 21.00 | 19.65 | 19.95 | 1,268 | -0.30(-1.48%) |
Oct 07, 2021 | 19.80 | 20.70 | 19.50 | 20.25 | 2,159 | +0.75(+3.85%) |
Oct 06, 2021 | 20.40 | 20.40 | 19.05 | 19.50 | 2,855 | -1.05(-5.11%) |
Oct 05, 2021 | 21.60 | 21.60 | 20.10 | 20.55 | 3,040 | -0.90(-4.20%) |
Oct 04, 2021 | 23.10 | 23.10 | 21.30 | 21.45 | 2,712 | -1.35(-5.92%) |