Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.827 | 5.295 | 4.827 | 5.239 | 1,833,484 | +0.37(+7.50%) |
Oct 28, 2022 | 4.780 | 4.902 | 4.752 | 4.873 | 428,868 | +0.06(+1.17%) |
Oct 27, 2022 | 4.939 | 4.995 | 4.798 | 4.817 | 463,112 | -0.09(-1.91%) |
Oct 26, 2022 | 4.817 | 5.070 | 4.780 | 4.911 | 703,685 | +0.04(+0.77%) |
Oct 25, 2022 | 4.508 | 4.939 | 4.508 | 4.873 | 1,512,319 | +0.39(+8.79%) |
Oct 24, 2022 | 4.639 | 4.639 | 4.428 | 4.480 | 454,917 | -0.16(-3.43%) |
Oct 21, 2022 | 4.517 | 4.653 | 4.470 | 4.639 | 371,133 | +0.09(+2.06%) |
Oct 20, 2022 | 4.508 | 4.677 | 4.508 | 4.545 | 342,735 | +0.04(+0.83%) |
Oct 19, 2022 | 4.564 | 4.700 | 4.508 | 4.508 | 446,969 | -0.13(-2.83%) |
Oct 18, 2022 | 4.742 | 4.742 | 4.578 | 4.639 | 324,339 | +0.03(+0.61%) |
Oct 17, 2022 | 4.470 | 4.686 | 4.470 | 4.611 | 1,102,692 | +0.22(+4.90%) |
Oct 14, 2022 | 4.592 | 4.658 | 4.395 | 4.395 | 747,822 | -0.15(-3.30%) |
Oct 13, 2022 | 4.349 | 4.578 | 4.255 | 4.545 | 1,119,207 | +0.08(+1.89%) |
Oct 12, 2022 | 4.386 | 4.480 | 4.311 | 4.461 | 621,669 | +0.12(+2.81%) |
Oct 11, 2022 | 4.536 | 4.583 | 4.302 | 4.339 | 1,816,874 | -0.19(-4.14%) |
Oct 10, 2022 | 4.733 | 4.779 | 4.527 | 4.527 | 770,794 | -0.26(-5.48%) |
Oct 07, 2022 | 5.548 | 5.548 | 4.770 | 4.789 | 3,928,238 | -0.66(-12.05%) |
Oct 06, 2022 | 4.545 | 5.698 | 4.396 | 5.445 | 6,279,290 | +0.89(+19.55%) |
Oct 05, 2022 | 4.592 | 4.592 | 4.442 | 4.555 | 437,895 | -0.07(-1.62%) |
Oct 04, 2022 | 4.545 | 4.667 | 4.545 | 4.630 | 952,939 | +0.14(+3.13%) |
Oct 03, 2022 | 4.395 | 4.494 | 4.292 | 4.489 | 810,870 | +0.19(+4.36%) |
Sep 30, 2022 | 4.349 | 4.452 | 4.292 | 4.302 | 677,291 | -0.07(-1.50%) |
Sep 29, 2022 | 4.545 | 4.545 | 4.349 | 4.367 | 625,646 | -0.25(-5.48%) |
Sep 28, 2022 | 4.395 | 4.630 | 4.391 | 4.620 | 829,593 | +0.20(+4.45%) |
Sep 27, 2022 | 4.405 | 4.508 | 4.330 | 4.424 | 1,000,063 | +0.09(+2.16%) |
Sep 26, 2022 | 4.499 | 4.620 | 4.320 | 4.330 | 1,256,667 | -0.11(-2.53%) |
Sep 23, 2022 | 4.508 | 4.508 | 4.391 | 4.442 | 1,179,768 | -0.12(-2.67%) |
Sep 22, 2022 | 4.808 | 4.845 | 4.555 | 4.564 | 1,087,111 | -0.27(-5.62%) |
Sep 21, 2022 | 4.930 | 4.948 | 4.770 | 4.836 | 838,476 | -0.02(-0.39%) |
Sep 20, 2022 | 4.976 | 5.022 | 4.855 | 4.855 | 932,686 | -0.20(-4.04%) |
Sep 19, 2022 | 4.910 | 5.059 | 4.883 | 5.059 | 847,219 | +0.08(+1.68%) |
Sep 16, 2022 | 5.041 | 5.050 | 4.976 | 4.976 | 827,226 | -0.17(-3.25%) |
Sep 15, 2022 | 5.162 | 5.301 | 5.134 | 5.143 | 457,337 | -0.05(-0.90%) |
Sep 14, 2022 | 5.106 | 5.199 | 5.041 | 5.189 | 582,331 | +0.08(+1.64%) |
Sep 13, 2022 | 5.301 | 5.310 | 5.096 | 5.106 | 761,343 | -0.33(-6.15%) |
Sep 12, 2022 | 5.431 | 5.520 | 5.361 | 5.441 | 523,521 | +0.02(+0.34%) |
Sep 09, 2022 | 5.292 | 5.468 | 5.282 | 5.422 | 1,499,029 | +0.19(+3.55%) |
Sep 08, 2022 | 5.096 | 5.245 | 5.087 | 5.236 | 948,503 | +0.06(+1.08%) |
Sep 07, 2022 | 5.078 | 5.180 | 5.031 | 5.180 | 1,194,102 | +0.11(+2.20%) |
Sep 06, 2022 | 5.255 | 5.320 | 5.069 | 5.069 | 1,316,730 | -0.20(-3.71%) |
Sep 02, 2022 | 5.375 | 5.385 | 5.217 | 5.264 | 822,377 | -0.02(-0.35%) |
Sep 01, 2022 | 5.431 | 5.441 | 5.208 | 5.282 | 1,186,876 | -0.19(-3.40%) |
Aug 31, 2022 | 5.496 | 5.520 | 5.403 | 5.468 | 636,902 | +0.04(+0.68%) |
Aug 30, 2022 | 5.710 | 5.729 | 5.394 | 5.431 | 4,867,958 | -0.27(-4.73%) |
Aug 29, 2022 | 5.515 | 5.761 | 5.506 | 5.701 | 2,697,586 | +0.07(+1.32%) |
Aug 26, 2022 | 5.896 | 5.896 | 5.608 | 5.627 | 3,510,461 | -0.30(-5.02%) |
Aug 25, 2022 | 5.589 | 5.924 | 5.589 | 5.924 | 4,333,133 | +0.35(+6.34%) |
Aug 24, 2022 | 5.338 | 5.575 | 5.310 | 5.571 | 1,903,940 | +0.26(+4.90%) |
Aug 23, 2022 | 5.375 | 5.450 | 5.301 | 5.310 | 1,470,907 | -0.01(-0.17%) |
Aug 22, 2022 | 5.496 | 5.552 | 5.320 | 5.320 | 2,258,278 | -0.28(-4.98%) |
Aug 19, 2022 | 5.720 | 5.720 | 5.599 | 5.599 | 3,873,473 | -0.19(-3.22%) |
Aug 18, 2022 | 5.952 | 5.952 | 5.766 | 5.785 | 1,117,124 | -0.18(-2.96%) |
Aug 17, 2022 | 6.045 | 6.175 | 5.933 | 5.961 | 2,722,996 | -0.17(-2.73%) |
Aug 16, 2022 | 6.203 | 6.222 | 5.989 | 6.129 | 3,086,180 | +0.02(+0.30%) |
Aug 15, 2022 | 5.906 | 6.143 | 5.831 | 6.110 | 2,771,834 | +0.22(+3.79%) |
Aug 12, 2022 | 5.766 | 5.906 | 5.725 | 5.887 | 782,073 | +0.17(+2.93%) |
Aug 11, 2022 | 5.831 | 5.980 | 5.720 | 5.720 | 944,503 | -0.08(-1.44%) |
Aug 10, 2022 | 5.720 | 5.813 | 5.561 | 5.803 | 1,233,701 | +0.22(+4.00%) |
Aug 09, 2022 | 5.887 | 5.887 | 5.580 | 5.580 | 1,206,038 | -0.36(-6.10%) |
Aug 08, 2022 | 5.654 | 5.989 | 5.654 | 5.943 | 1,718,987 | +0.30(+5.27%) |
Aug 05, 2022 | 5.552 | 5.701 | 5.487 | 5.645 | 885,414 | -0.02(-0.33%) |
Aug 04, 2022 | 5.654 | 5.753 | 5.599 | 5.664 | 871,524 | +0.00(+0.00%) |
Aug 03, 2022 | 5.682 | 5.715 | 5.599 | 5.664 | 693,742 | -0.02(-0.33%) |
Aug 02, 2022 | 5.403 | 5.710 | 5.403 | 5.682 | 1,635,645 | +0.23(+4.27%) |
Aug 01, 2022 | 5.506 | 5.506 | 5.385 | 5.450 | 631,512 | -0.06(-1.01%) |
Jul 29, 2022 | 5.413 | 5.506 | 5.352 | 5.506 | 1,132,154 | +0.01(+0.17%) |
Jul 28, 2022 | 5.375 | 5.496 | 5.301 | 5.496 | 1,300,802 | +0.12(+2.25%) |
Jul 27, 2022 | 5.375 | 5.385 | 5.241 | 5.375 | 1,327,970 | +0.07(+1.40%) |
Jul 26, 2022 | 5.422 | 5.450 | 5.292 | 5.301 | 757,681 | -0.22(-4.04%) |
Jul 25, 2022 | 5.580 | 5.636 | 5.450 | 5.524 | 851,864 | -0.03(-0.50%) |
Jul 22, 2022 | 5.775 | 5.794 | 5.535 | 5.552 | 1,615,959 | -0.24(-4.17%) |
Jul 21, 2022 | 5.915 | 5.924 | 5.729 | 5.794 | 1,933,533 | -0.10(-1.73%) |
Jul 20, 2022 | 5.552 | 5.943 | 5.552 | 5.896 | 3,553,762 | +0.34(+6.20%) |
Jul 19, 2022 | 5.534 | 5.599 | 5.404 | 5.552 | 1,253,947 | +0.11(+2.05%) |
Jul 18, 2022 | 5.403 | 5.603 | 5.371 | 5.441 | 1,488,938 | +0.14(+2.63%) |
Jul 15, 2022 | 5.552 | 5.552 | 5.292 | 5.301 | 1,191,876 | -0.18(-3.23%) |
Jul 14, 2022 | 5.227 | 5.496 | 5.134 | 5.478 | 2,267,404 | +0.16(+2.97%) |
Jul 13, 2022 | 5.292 | 5.375 | 5.254 | 5.320 | 539,753 | -0.03(-0.52%) |
Jul 12, 2022 | 5.320 | 5.403 | 5.310 | 5.348 | 605,409 | +0.05(+0.88%) |
Jul 11, 2022 | 5.496 | 5.557 | 5.301 | 5.301 | 986,527 | -0.28(-5.00%) |
Jul 08, 2022 | 5.608 | 5.687 | 5.534 | 5.580 | 728,391 | -0.10(-1.80%) |
Jul 07, 2022 | 5.599 | 5.682 | 5.543 | 5.682 | 630,907 | +0.09(+1.66%) |
Jul 06, 2022 | 5.543 | 5.631 | 5.487 | 5.589 | 789,358 | +0.04(+0.67%) |
Jul 05, 2022 | 5.394 | 5.571 | 5.287 | 5.552 | 1,074,630 | +0.09(+1.70%) |
Jul 01, 2022 | 5.385 | 5.524 | 5.338 | 5.459 | 933,289 | +0.07(+1.21%) |
Jun 30, 2022 | 5.431 | 5.478 | 5.310 | 5.394 | 1,284,378 | -0.14(-2.52%) |
Jun 29, 2022 | 5.766 | 5.766 | 5.534 | 5.534 | 1,199,270 | -0.22(-3.88%) |
Jun 28, 2022 | 5.989 | 6.073 | 5.757 | 5.757 | 908,971 | -0.20(-3.43%) |
Jun 27, 2022 | 6.064 | 6.064 | 5.881 | 5.961 | 656,150 | -0.08(-1.38%) |
Jun 24, 2022 | 5.943 | 6.073 | 5.896 | 6.045 | 2,861,134 | +0.22(+3.83%) |
Jun 23, 2022 | 5.617 | 5.836 | 5.551 | 5.822 | 1,929,787 | +0.27(+4.86%) |
Jun 22, 2022 | 5.571 | 5.747 | 5.552 | 5.552 | 2,690,550 | -0.09(-1.65%) |
Jun 21, 2022 | 5.645 | 5.774 | 5.645 | 5.645 | 1,689,693 | +0.07(+1.32%) |
Jun 17, 2022 | 5.507 | 5.650 | 5.498 | 5.572 | 754,015 | +0.06(+1.17%) |
Jun 16, 2022 | 5.516 | 5.562 | 5.415 | 5.507 | 1,976,762 | -0.17(-3.07%) |
Jun 15, 2022 | 5.618 | 5.710 | 5.512 | 5.682 | 809,147 | +0.13(+2.32%) |
Jun 14, 2022 | 5.572 | 5.641 | 5.489 | 5.553 | 720,933 | +0.00(+0.00%) |
Jun 13, 2022 | 5.728 | 5.783 | 5.526 | 5.553 | 995,613 | -0.32(-5.48%) |
Jun 10, 2022 | 5.976 | 5.995 | 5.857 | 5.875 | 884,787 | -0.17(-2.74%) |
Jun 09, 2022 | 6.353 | 6.353 | 6.041 | 6.041 | 2,564,826 | -0.30(-4.78%) |
Jun 08, 2022 | 6.427 | 6.546 | 6.335 | 6.344 | 516,505 | -0.17(-2.54%) |
Jun 07, 2022 | 6.362 | 6.525 | 6.362 | 6.509 | 501,412 | +0.11(+1.72%) |
Jun 06, 2022 | 6.555 | 6.611 | 6.390 | 6.399 | 634,047 | -0.09(-1.42%) |
Jun 03, 2022 | 6.638 | 6.638 | 6.473 | 6.491 | 554,925 | -0.17(-2.49%) |
Jun 02, 2022 | 6.500 | 6.755 | 6.473 | 6.657 | 1,007,314 | +0.17(+2.55%) |
Jun 01, 2022 | 6.684 | 6.730 | 6.466 | 6.491 | 643,721 | -0.14(-2.08%) |
May 31, 2022 | 6.721 | 6.739 | 6.555 | 6.629 | 1,617,116 | -0.08(-1.23%) |
May 27, 2022 | 6.877 | 6.886 | 6.620 | 6.712 | 1,718,870 | -0.26(-3.69%) |
May 26, 2022 | 6.804 | 7.029 | 6.794 | 6.969 | 747,090 | +0.18(+2.71%) |
May 25, 2022 | 6.574 | 6.831 | 6.574 | 6.785 | 430,713 | +0.17(+2.64%) |
May 24, 2022 | 6.758 | 6.804 | 6.565 | 6.611 | 830,823 | -0.25(-3.62%) |
May 23, 2022 | 7.006 | 7.024 | 6.812 | 6.859 | 1,045,117 | -0.13(-1.84%) |
May 20, 2022 | 7.227 | 7.227 | 6.822 | 6.988 | 1,355,113 | -0.17(-2.31%) |
May 19, 2022 | 6.951 | 7.227 | 6.932 | 7.153 | 1,577,022 | +0.15(+2.10%) |
May 18, 2022 | 7.300 | 7.383 | 6.992 | 7.006 | 1,666,841 | -0.44(-5.93%) |
May 17, 2022 | 7.346 | 7.512 | 7.245 | 7.447 | 1,039,024 | +0.25(+3.45%) |
May 16, 2022 | 7.033 | 7.332 | 6.942 | 7.199 | 867,637 | +0.15(+2.09%) |
May 13, 2022 | 6.785 | 7.089 | 6.778 | 7.052 | 1,882,574 | +0.40(+5.94%) |
May 12, 2022 | 6.372 | 6.767 | 6.298 | 6.657 | 3,177,104 | +0.19(+2.99%) |
May 11, 2022 | 6.684 | 6.850 | 6.427 | 6.463 | 2,673,417 | -0.29(-4.22%) |
May 10, 2022 | 6.978 | 7.079 | 6.583 | 6.748 | 1,474,412 | -0.10(-1.48%) |
May 09, 2022 | 7.162 | 7.171 | 6.840 | 6.850 | 2,420,035 | -0.41(-5.70%) |
May 06, 2022 | 7.364 | 7.401 | 7.125 | 7.263 | 1,473,586 | -0.14(-1.86%) |
May 05, 2022 | 7.815 | 7.822 | 7.364 | 7.401 | 922,945 | -0.50(-6.29%) |
May 04, 2022 | 7.668 | 7.898 | 7.447 | 7.898 | 1,016,844 | +0.25(+3.25%) |
May 03, 2022 | 7.668 | 7.787 | 7.576 | 7.649 | 1,121,895 | -0.05(-0.60%) |
May 02, 2022 | 7.466 | 7.705 | 7.429 | 7.695 | 1,088,574 | +0.20(+2.70%) |
Apr 29, 2022 | 7.567 | 7.856 | 7.493 | 7.493 | 1,848,139 | -0.14(-1.81%) |
Apr 28, 2022 | 7.530 | 7.659 | 7.309 | 7.631 | 1,444,480 | +0.17(+2.22%) |
Apr 27, 2022 | 7.493 | 7.659 | 7.415 | 7.466 | 880,761 | -0.02(-0.25%) |
Apr 26, 2022 | 7.778 | 7.778 | 7.456 | 7.484 | 2,983,994 | -0.29(-3.67%) |
Apr 25, 2022 | 7.686 | 7.820 | 7.621 | 7.769 | 1,370,715 | +0.00(+0.00%) |
Apr 22, 2022 | 7.990 | 8.091 | 7.769 | 7.769 | 1,197,533 | -0.17(-2.09%) |
Apr 21, 2022 | 8.265 | 8.302 | 7.925 | 7.934 | 982,807 | -0.21(-2.60%) |
Apr 20, 2022 | 8.385 | 8.403 | 8.137 | 8.146 | 590,061 | -0.21(-2.53%) |
Apr 19, 2022 | 8.229 | 8.459 | 8.166 | 8.357 | 833,188 | +0.14(+1.68%) |
Apr 18, 2022 | 8.514 | 8.523 | 8.203 | 8.220 | 945,127 | -0.29(-3.35%) |
Apr 14, 2022 | 8.753 | 8.854 | 8.505 | 8.505 | 854,813 | -0.32(-3.65%) |
Apr 13, 2022 | 8.596 | 8.836 | 8.550 | 8.826 | 460,655 | +0.23(+2.67%) |
Apr 12, 2022 | 8.725 | 8.983 | 8.546 | 8.596 | 971,740 | -0.04(-0.43%) |
Apr 11, 2022 | 8.514 | 8.693 | 8.385 | 8.633 | 1,131,372 | +0.05(+0.54%) |
Apr 08, 2022 | 8.725 | 8.779 | 8.541 | 8.587 | 648,425 | -0.13(-1.48%) |
Apr 07, 2022 | 9.065 | 9.065 | 8.597 | 8.716 | 1,289,353 | -0.32(-3.56%) |
Apr 06, 2022 | 9.286 | 9.350 | 8.992 | 9.038 | 1,906,680 | -0.16(-1.70%) |
Apr 05, 2022 | 9.589 | 9.635 | 9.139 | 9.194 | 1,585,537 | -0.44(-4.58%) |
Apr 04, 2022 | 9.599 | 9.658 | 9.332 | 9.635 | 969,247 | +0.11(+1.16%) |
Apr 01, 2022 | 9.626 | 9.861 | 9.452 | 9.525 | 2,490,897 | -0.01(-0.10%) |
Mar 31, 2022 | 9.939 | 9.939 | 9.424 | 9.534 | 1,096,095 | -0.27(-2.72%) |
Mar 30, 2022 | 10.08 | 10.32 | 9.727 | 9.801 | 2,227,871 | -0.22(-2.20%) |
Mar 29, 2022 | 9.884 | 10.20 | 9.691 | 10.02 | 2,056,697 | +0.21(+2.16%) |
Mar 28, 2022 | 10.05 | 10.11 | 9.617 | 9.810 | 3,007,378 | -0.51(-4.90%) |
Mar 25, 2022 | 10.44 | 10.53 | 9.672 | 10.32 | 7,906,767 | +0.61(+6.25%) |
Mar 24, 2022 | 9.121 | 9.838 | 8.881 | 9.709 | 4,410,992 | +0.71(+7.87%) |
Mar 23, 2022 | 9.314 | 9.396 | 8.969 | 9.001 | 1,080,281 | -0.10(-1.11%) |
Mar 22, 2022 | 8.799 | 9.139 | 8.798 | 9.102 | 948,511 | +0.34(+3.88%) |
Mar 21, 2022 | 8.918 | 8.960 | 8.711 | 8.762 | 729,307 | -0.19(-2.16%) |
Mar 18, 2022 | 8.606 | 8.964 | 8.596 | 8.955 | 1,269,493 | +0.26(+2.96%) |
Mar 17, 2022 | 8.330 | 8.707 | 8.276 | 8.698 | 796,523 | +0.33(+3.96%) |
Mar 16, 2022 | 8.109 | 8.367 | 8.017 | 8.367 | 1,310,290 | +0.40(+5.08%) |
Mar 15, 2022 | 7.861 | 7.971 | 7.760 | 7.962 | 1,392,364 | +0.14(+1.76%) |
Mar 14, 2022 | 7.999 | 8.036 | 7.718 | 7.824 | 1,108,156 | -0.17(-2.07%) |
Mar 11, 2022 | 8.339 | 8.367 | 7.990 | 7.990 | 1,148,299 | -0.30(-3.66%) |
Mar 10, 2022 | 8.302 | 8.318 | 8.091 | 8.293 | 658,767 | -0.10(-1.20%) |
Mar 09, 2022 | 8.403 | 8.458 | 8.256 | 8.394 | 1,588,993 | +0.28(+3.40%) |
Mar 08, 2022 | 7.843 | 8.321 | 7.787 | 8.118 | 1,520,031 | +0.27(+3.40%) |
Mar 07, 2022 | 8.109 | 8.201 | 7.852 | 7.852 | 1,314,809 | -0.30(-3.72%) |
Mar 04, 2022 | 8.302 | 8.431 | 8.109 | 8.155 | 1,081,938 | -0.29(-3.38%) |
Mar 03, 2022 | 8.817 | 8.817 | 8.403 | 8.440 | 622,333 | -0.32(-3.67%) |
Mar 02, 2022 | 8.652 | 8.790 | 8.486 | 8.762 | 813,321 | +0.14(+1.60%) |
Mar 01, 2022 | 8.790 | 8.891 | 8.569 | 8.624 | 833,136 | -0.22(-2.49%) |
Feb 28, 2022 | 8.734 | 8.955 | 8.633 | 8.845 | 1,222,998 | +0.01(+0.10%) |
Feb 25, 2022 | 8.808 | 8.836 | 8.670 | 8.836 | 979,299 | +0.12(+1.37%) |
Feb 24, 2022 | 8.155 | 8.753 | 8.086 | 8.716 | 2,032,943 | +0.20(+2.38%) |
Feb 23, 2022 | 8.826 | 8.918 | 8.486 | 8.514 | 1,255,237 | -0.14(-1.59%) |
Feb 22, 2022 | 8.918 | 8.946 | 8.606 | 8.652 | 1,610,918 | -0.41(-4.56%) |
Feb 18, 2022 | 9.065 | 0 | -0.36(-3.80%) | |||
Feb 17, 2022 | 9.737 | 9.819 | 9.387 | 9.424 | 1,367,865 | -0.51(-5.09%) |
Feb 16, 2022 | 9.856 | 10.10 | 9.727 | 9.930 | 1,770,616 | +0.00(+0.00%) |
Feb 15, 2022 | 9.681 | 9.930 | 9.646 | 9.930 | 1,730,016 | +0.43(+4.55%) |
Feb 14, 2022 | 9.939 | 10.00 | 9.478 | 9.497 | 1,165,487 | -0.49(-4.88%) |
Feb 11, 2022 | 9.948 | 10.19 | 9.764 | 9.985 | 2,459,462 | +0.11(+1.12%) |
Feb 10, 2022 | 9.654 | 10.19 | 9.553 | 9.874 | 2,240,404 | +0.01(+0.09%) |
Feb 09, 2022 | 9.553 | 9.865 | 9.511 | 9.865 | 2,405,224 | +0.53(+5.71%) |
Feb 08, 2022 | 9.185 | 9.350 | 9.134 | 9.332 | 1,105,281 | +0.13(+1.40%) |
Feb 07, 2022 | 9.212 | 9.369 | 9.148 | 9.203 | 1,109,864 | +0.05(+0.50%) |
Feb 04, 2022 | 8.881 | 9.203 | 8.872 | 9.157 | 1,242,221 | +0.24(+2.68%) |
Feb 03, 2022 | 9.102 | 8.914 | 8.918 | 955,184 | -0.29(-3.19%) | |
Feb 02, 2022 | 9.534 | 9.562 | 9.148 | 9.212 | 1,443,845 | -0.29(-3.00%) |
Feb 01, 2022 | 9.258 | 9.507 | 9.130 | 9.497 | 1,178,081 | +0.27(+2.89%) |
Jan 31, 2022 | 8.780 | 9.258 | 9.231 | 1,284,664 | +0.48(+5.46%) | |
Jan 28, 2022 | 8.550 | 8.780 | 8.442 | 8.753 | 1,242,637 | +0.19(+2.26%) |
Jan 27, 2022 | 8.872 | 8.932 | 8.541 | 8.560 | 1,223,985 | -0.23(-2.62%) |
Jan 26, 2022 | 9.148 | 9.258 | 8.702 | 8.790 | 1,163,828 | -0.18(-2.05%) |
Jan 25, 2022 | 8.863 | 9.083 | 8.744 | 8.973 | 1,482,772 | -0.06(-0.61%) |
Jan 24, 2022 | 8.826 | 9.056 | 8.477 | 9.029 | 3,016,232 | +0.05(+0.51%) |
Jan 21, 2022 | 9.231 | 9.277 | 8.983 | 8.983 | 1,825,257 | -0.32(-3.46%) |
Jan 20, 2022 | 9.461 | 9.700 | 9.281 | 9.304 | 742,554 | -0.14(-1.46%) |
Jan 19, 2022 | 9.700 | 9.773 | 9.433 | 9.442 | 1,191,258 | -0.16(-1.63%) |
Jan 18, 2022 | 9.847 | 9.939 | 9.599 | 9.599 | 998,800 | -0.38(-3.78%) |
Jan 14, 2022 | 9.976 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.23 | 10.28 | 9.966 | 9.976 | 876,931 | -0.29(-2.78%) |
Jan 12, 2022 | 10.44 | 10.55 | 10.20 | 10.26 | 970,712 | -0.14(-1.33%) |
Jan 11, 2022 | 10.18 | 10.47 | 10.09 | 10.40 | 1,051,083 | +0.22(+2.17%) |
Jan 10, 2022 | 10.17 | 10.26 | 9.985 | 10.18 | 1,553,076 | +0.18(+1.84%) |
Jan 07, 2022 | 9.847 | 10.19 | 9.847 | 9.994 | 1,248,664 | +0.17(+1.78%) |
Jan 06, 2022 | 9.976 | 10.09 | 9.700 | 9.819 | 1,284,456 | -0.08(-0.84%) |
Jan 05, 2022 | 10.33 | 10.50 | 9.902 | 9.902 | 1,768,884 | -0.48(-4.61%) |
Jan 04, 2022 | 10.56 | 10.56 | 10.21 | 10.38 | 1,158,808 | -0.13(-1.22%) |
Jan 03, 2022 | 10.31 | 10.66 | 10.20 | 10.51 | 1,309,960 | +0.32(+3.16%) |
Dec 31, 2021 | 10.23 | 10.46 | 10.18 | 10.19 | 1,507,869 | -0.12(-1.16%) |
Dec 30, 2021 | 10.19 | 10.53 | 10.17 | 10.31 | 1,970,738 | +0.15(+1.45%) |
Dec 29, 2021 | 10.34 | 10.43 | 10.15 | 10.16 | 1,789,151 | -0.21(-2.04%) |
Dec 28, 2021 | 10.56 | 10.67 | 10.36 | 10.37 | 1,561,576 | -0.24(-2.22%) |
Dec 27, 2021 | 10.73 | 10.74 | 10.53 | 10.61 | 1,203,619 | -0.16(-1.44%) |
Dec 23, 2021 | 10.43 | 10.82 | 10.40 | 10.76 | 1,903,515 | +0.30(+2.88%) |
Dec 22, 2021 | 10.41 | 10.51 | 10.27 | 10.46 | 978,500 | -0.04(-0.35%) |
Dec 21, 2021 | 10.20 | 10.53 | 10.19 | 10.50 | 1,329,594 | +0.37(+3.70%) |
Dec 20, 2021 | 10.15 | 10.26 | 9.985 | 10.12 | 1,447,999 | -0.37(-3.48%) |
Dec 17, 2021 | 10.10 | 10.53 | 9.999 | 10.49 | 1,469,830 | +0.24(+2.32%) |
Dec 16, 2021 | 10.38 | 10.56 | 10.13 | 10.25 | 1,129,496 | -0.07(-0.71%) |
Dec 15, 2021 | 10.20 | 10.41 | 9.949 | 10.32 | 1,489,236 | +0.09(+0.89%) |
Dec 14, 2021 | 10.36 | 10.57 | 10.21 | 10.23 | 1,419,285 | -0.32(-3.03%) |
Dec 13, 2021 | 10.66 | 10.68 | 10.36 | 10.55 | 1,451,901 | +0.09(+0.87%) |
Dec 10, 2021 | 10.78 | 10.90 | 10.43 | 10.46 | 1,718,352 | -0.24(-2.22%) |
Dec 09, 2021 | 11.05 | 11.15 | 10.66 | 10.70 | 983,927 | -0.44(-3.94%) |
Dec 08, 2021 | 10.91 | 11.23 | 10.75 | 11.14 | 947,445 | +0.22(+2.01%) |
Dec 07, 2021 | 10.64 | 11.06 | 10.64 | 10.92 | 1,282,832 | +0.40(+3.82%) |
Dec 06, 2021 | 10.25 | 10.69 | 10.03 | 10.52 | 1,514,740 | +0.16(+1.59%) |
Dec 03, 2021 | 10.69 | 10.73 | 10.20 | 10.35 | 1,542,095 | -0.35(-3.24%) |
Dec 02, 2021 | 10.54 | 10.78 | 10.42 | 10.70 | 1,856,437 | +0.24(+2.27%) |
Dec 01, 2021 | 11.21 | 11.23 | 10.46 | 10.46 | 1,901,242 | -0.56(-5.06%) |
Nov 30, 2021 | 11.10 | 11.27 | 10.70 | 11.02 | 1,923,467 | -0.19(-1.71%) |
Nov 29, 2021 | 11.64 | 11.64 | 11.14 | 11.21 | 1,416,779 | -0.37(-3.23%) |
Nov 26, 2021 | 11.48 | 11.63 | 11.37 | 11.58 | 980,049 | -0.30(-2.54%) |
Nov 24, 2021 | 11.63 | 11.95 | 11.50 | 11.89 | 827,883 | +0.18(+1.56%) |
Nov 23, 2021 | 11.65 | 12.00 | 11.49 | 11.70 | 1,380,411 | +0.02(+0.16%) |
Nov 22, 2021 | 12.08 | 12.09 | 11.55 | 11.68 | 2,207,665 | -0.32(-2.66%) |
Nov 19, 2021 | 12.18 | 12.36 | 12.00 | 12.00 | 1,439,948 | -0.13(-1.05%) |
Nov 18, 2021 | 12.93 | 12.18 | 12.11 | 12.13 | 3,159,135 | -0.85(-6.55%) |
Nov 17, 2021 | 13.47 | 13.60 | 12.98 | 12.98 | 1,983,613 | -0.58(-4.31%) |
Nov 16, 2021 | 13.78 | 13.78 | 13.30 | 13.57 | 2,003,337 | -0.27(-1.98%) |
Nov 15, 2021 | 14.26 | 14.42 | 13.79 | 13.84 | 3,661,219 | -0.21(-1.50%) |
Nov 12, 2021 | 13.61 | 14.06 | 13.37 | 14.05 | 4,290,739 | +0.78(+5.85%) |
Nov 11, 2021 | 13.04 | 13.32 | 12.95 | 13.27 | 1,445,221 | +0.29(+2.25%) |
Nov 10, 2021 | 13.37 | 12.98 | 2,175,612 | -0.54(-3.99%) | ||
Nov 09, 2021 | 13.57 | 13.62 | 13.04 | 13.52 | 2,549,226 | -0.10(-0.74%) |
Nov 08, 2021 | 12.80 | 13.63 | 12.80 | 13.62 | 4,181,398 | +0.95(+7.50%) |
Nov 05, 2021 | 12.69 | 12.73 | 12.37 | 12.67 | 1,936,317 | -0.05(-0.43%) |
Nov 04, 2021 | 12.93 | 12.99 | 12.67 | 12.73 | 1,000,778 | -0.18(-1.42%) |
Nov 03, 2021 | 12.58 | 13.03 | 12.54 | 12.91 | 1,564,988 | +0.29(+2.32%) |
Nov 02, 2021 | 12.70 | 12.77 | 12.47 | 12.62 | 1,299,319 | -0.11(-0.86%) |