Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.420 | 3.530 | 3.309 | 3.510 | 874,241 | +0.06(+1.74%) |
Dec 29, 2022 | 3.310 | 3.498 | 3.270 | 3.450 | 1,575,772 | +0.20(+6.15%) |
Dec 28, 2022 | 3.130 | 3.410 | 3.110 | 3.250 | 1,491,532 | +0.03(+0.93%) |
Dec 27, 2022 | 3.450 | 3.475 | 3.180 | 3.220 | 1,250,134 | -0.26(-7.47%) |
Dec 23, 2022 | 3.550 | 3.580 | 3.400 | 3.480 | 781,206 | -0.08(-2.25%) |
Dec 22, 2022 | 3.600 | 3.640 | 3.455 | 3.560 | 907,776 | -0.09(-2.47%) |
Dec 21, 2022 | 3.520 | 3.660 | 3.430 | 3.650 | 790,740 | +0.21(+6.10%) |
Dec 20, 2022 | 3.420 | 3.635 | 3.389 | 3.440 | 1,633,885 | -0.01(-0.29%) |
Dec 19, 2022 | 3.720 | 3.725 | 3.390 | 3.450 | 2,045,506 | -0.27(-7.26%) |
Dec 16, 2022 | 3.870 | 3.910 | 3.660 | 3.720 | 2,895,429 | -0.17(-4.37%) |
Dec 15, 2022 | 3.900 | 4.010 | 3.860 | 3.890 | 1,763,357 | -0.12(-2.99%) |
Dec 14, 2022 | 4.100 | 4.170 | 3.950 | 4.010 | 1,729,016 | -0.11(-2.67%) |
Dec 13, 2022 | 4.360 | 4.470 | 4.080 | 4.120 | 1,185,294 | -0.01(-0.24%) |
Dec 12, 2022 | 4.330 | 4.330 | 4.000 | 4.130 | 1,145,471 | -0.23(-5.28%) |
Dec 09, 2022 | 4.300 | 4.485 | 4.210 | 4.360 | 742,244 | +0.04(+0.93%) |
Dec 08, 2022 | 4.220 | 4.410 | 4.169 | 4.320 | 744,937 | +0.11(+2.61%) |
Dec 07, 2022 | 4.240 | 4.290 | 4.145 | 4.210 | 630,019 | -0.08(-1.86%) |
Dec 06, 2022 | 4.500 | 4.530 | 4.230 | 4.290 | 742,402 | -0.18(-4.03%) |
Dec 05, 2022 | 4.500 | 4.670 | 4.400 | 4.470 | 939,662 | -0.02(-0.45%) |
Dec 02, 2022 | 4.500 | 4.680 | 4.430 | 4.490 | 1,003,781 | -0.15(-3.23%) |
Dec 01, 2022 | 4.760 | 4.890 | 4.620 | 4.640 | 674,496 | -0.12(-2.52%) |
Nov 30, 2022 | 4.280 | 4.760 | 4.230 | 4.760 | 1,608,339 | +0.54(+12.80%) |
Nov 29, 2022 | 4.210 | 4.350 | 4.170 | 4.220 | 609,898 | +0.07(+1.69%) |
Nov 28, 2022 | 4.400 | 4.445 | 4.145 | 4.150 | 587,373 | -0.31(-6.95%) |
Nov 25, 2022 | 4.610 | 4.618 | 4.440 | 4.460 | 423,288 | -0.19(-4.09%) |
Nov 23, 2022 | 4.460 | 4.715 | 4.450 | 4.650 | 559,779 | +0.14(+3.10%) |
Nov 22, 2022 | 4.520 | 4.520 | 4.367 | 4.510 | 595,061 | +0.02(+0.45%) |
Nov 21, 2022 | 4.060 | 4.515 | 4.060 | 4.490 | 1,325,710 | -0.12(-2.60%) |
Nov 18, 2022 | 4.370 | 4.620 | 4.300 | 4.610 | 1,582,334 | -0.13(-2.74%) |
Nov 17, 2022 | 4.820 | 4.950 | 4.710 | 4.740 | 795,608 | -0.26(-5.20%) |
Nov 16, 2022 | 5.350 | 5.350 | 4.920 | 5.000 | 1,252,798 | -0.46(-8.42%) |
Nov 15, 2022 | 5.480 | 5.670 | 5.301 | 5.460 | 1,487,756 | +0.14(+2.63%) |
Nov 14, 2022 | 4.820 | 5.540 | 4.650 | 5.320 | 2,779,447 | +0.43(+8.79%) |
Nov 11, 2022 | 4.350 | 4.930 | 4.280 | 4.890 | 1,881,154 | +0.49(+11.14%) |
Nov 10, 2022 | 4.300 | 4.579 | 4.290 | 4.400 | 2,087,242 | +0.40(+10.00%) |
Nov 09, 2022 | 4.400 | 4.410 | 3.970 | 4.000 | 1,495,922 | -0.39(-8.88%) |
Nov 08, 2022 | 4.160 | 4.610 | 4.080 | 4.390 | 1,646,967 | +0.25(+6.04%) |
Nov 07, 2022 | 4.200 | 4.245 | 4.065 | 4.140 | 1,395,169 | -0.08(-1.78%) |
Nov 04, 2022 | 4.220 | 4.270 | 4.030 | 4.215 | 885,028 | +0.09(+2.31%) |
Nov 03, 2022 | 4.100 | 4.165 | 3.955 | 4.120 | 981,906 | +0.04(+0.98%) |
Nov 02, 2022 | 4.220 | 4.400 | 4.080 | 4.080 | 908,963 | -0.07(-1.69%) |
Nov 01, 2022 | 4.320 | 4.430 | 4.150 | 4.150 | 855,726 | -0.06(-1.43%) |
Oct 31, 2022 | 4.200 | 4.290 | 4.020 | 4.210 | 1,395,770 | -0.03(-0.71%) |
Oct 28, 2022 | 4.100 | 4.250 | 4.090 | 4.240 | 779,299 | +0.15(+3.67%) |
Oct 27, 2022 | 4.580 | 4.645 | 4.090 | 4.090 | 1,583,354 | -0.46(-10.11%) |
Oct 26, 2022 | 4.360 | 4.685 | 4.350 | 4.550 | 1,012,222 | +0.05(+1.11%) |
Oct 25, 2022 | 4.360 | 4.555 | 4.268 | 4.500 | 1,128,079 | +0.32(+7.66%) |
Oct 24, 2022 | 4.250 | 4.260 | 4.050 | 4.180 | 790,090 | -0.04(-0.95%) |
Oct 21, 2022 | 4.150 | 4.270 | 4.021 | 4.220 | 1,026,755 | +0.03(+0.72%) |
Oct 20, 2022 | 4.000 | 4.270 | 4.000 | 4.190 | 988,909 | +0.25(+6.35%) |
Oct 19, 2022 | 4.100 | 4.110 | 3.880 | 3.940 | 1,029,357 | -0.18(-4.37%) |
Oct 18, 2022 | 4.290 | 4.400 | 4.000 | 4.120 | 987,047 | -0.03(-0.72%) |
Oct 17, 2022 | 4.240 | 4.395 | 4.135 | 4.150 | 793,706 | +0.07(+1.72%) |
Oct 14, 2022 | 4.340 | 4.420 | 4.060 | 4.080 | 845,816 | -0.21(-4.90%) |
Oct 13, 2022 | 3.950 | 4.460 | 3.840 | 4.290 | 1,183,841 | +0.27(+6.72%) |
Oct 12, 2022 | 4.250 | 4.260 | 4.000 | 4.020 | 1,774,724 | -0.23(-5.41%) |
Oct 11, 2022 | 4.250 | 4.350 | 4.000 | 4.250 | 1,112,149 | -0.03(-0.70%) |
Oct 10, 2022 | 4.800 | 4.800 | 4.270 | 4.280 | 1,247,493 | -0.56(-11.57%) |
Oct 07, 2022 | 5.190 | 5.230 | 4.810 | 4.840 | 1,709,023 | -0.50(-9.36%) |
Oct 06, 2022 | 5.620 | 5.910 | 5.310 | 5.340 | 1,409,510 | -0.28(-4.98%) |
Oct 05, 2022 | 5.280 | 5.710 | 5.150 | 5.620 | 848,954 | +0.16(+2.93%) |
Oct 04, 2022 | 5.270 | 5.620 | 5.270 | 5.460 | 1,646,279 | +0.37(+7.27%) |
Oct 03, 2022 | 4.900 | 5.170 | 4.820 | 5.090 | 1,057,438 | +0.24(+4.95%) |
Sep 30, 2022 | 5.190 | 5.315 | 4.820 | 4.850 | 1,095,853 | -0.43(-8.14%) |
Sep 29, 2022 | 5.120 | 5.340 | 4.830 | 5.280 | 1,925,092 | +0.00(+0.00%) |
Sep 28, 2022 | 5.070 | 5.410 | 4.935 | 5.280 | 848,159 | +0.17(+3.33%) |
Sep 27, 2022 | 4.880 | 5.180 | 4.825 | 5.110 | 1,646,780 | +0.36(+7.58%) |
Sep 26, 2022 | 4.790 | 5.100 | 4.745 | 4.750 | 924,983 | -0.02(-0.42%) |
Sep 23, 2022 | 4.800 | 4.830 | 4.600 | 4.770 | 879,693 | -0.12(-2.45%) |
Sep 22, 2022 | 5.390 | 5.440 | 4.880 | 4.890 | 1,340,717 | -0.48(-8.94%) |
Sep 21, 2022 | 5.510 | 5.680 | 5.370 | 5.370 | 798,130 | -0.07(-1.29%) |
Sep 20, 2022 | 5.390 | 5.620 | 5.350 | 5.440 | 656,902 | +0.01(+0.18%) |
Sep 19, 2022 | 5.610 | 5.700 | 5.400 | 5.430 | 757,240 | -0.34(-5.89%) |
Sep 16, 2022 | 5.750 | 5.890 | 5.495 | 5.770 | 2,102,563 | -0.15(-2.53%) |
Sep 15, 2022 | 5.660 | 5.990 | 5.650 | 5.920 | 1,855,962 | +0.20(+3.50%) |
Sep 14, 2022 | 5.500 | 5.750 | 5.390 | 5.720 | 905,373 | +0.22(+4.00%) |
Sep 13, 2022 | 5.500 | 5.520 | 5.280 | 5.500 | 1,273,923 | -0.23(-4.01%) |
Sep 12, 2022 | 5.780 | 5.880 | 5.550 | 5.730 | 1,077,798 | -0.03(-0.52%) |
Sep 09, 2022 | 5.730 | 5.810 | 5.630 | 5.760 | 840,843 | +0.14(+2.49%) |
Sep 08, 2022 | 5.360 | 5.690 | 5.250 | 5.620 | 1,004,025 | +0.12(+2.18%) |
Sep 07, 2022 | 5.190 | 5.510 | 5.100 | 5.500 | 1,186,156 | +0.26(+4.96%) |
Sep 06, 2022 | 5.230 | 5.280 | 4.930 | 5.240 | 1,454,707 | -0.01(-0.19%) |
Sep 02, 2022 | 5.300 | 5.495 | 5.140 | 5.250 | 1,131,404 | +0.11(+2.14%) |
Sep 01, 2022 | 5.670 | 5.680 | 4.960 | 5.140 | 2,902,462 | -0.77(-13.03%) |
Aug 31, 2022 | 5.950 | 5.950 | 5.650 | 5.910 | 1,463,332 | +0.02(+0.34%) |
Aug 30, 2022 | 6.060 | 6.260 | 5.725 | 5.890 | 810,904 | -0.03(-0.51%) |
Aug 29, 2022 | 6.030 | 6.435 | 5.910 | 5.920 | 1,014,285 | -0.31(-4.98%) |
Aug 26, 2022 | 6.450 | 6.750 | 6.160 | 6.230 | 1,607,267 | -0.42(-6.32%) |
Aug 25, 2022 | 5.800 | 6.710 | 5.800 | 6.650 | 2,237,262 | +0.98(+17.28%) |
Aug 24, 2022 | 5.380 | 5.790 | 5.380 | 5.670 | 1,100,244 | +0.18(+3.37%) |
Aug 23, 2022 | 5.710 | 5.740 | 5.355 | 5.485 | 1,226,618 | -0.06(-1.17%) |
Aug 22, 2022 | 5.950 | 6.000 | 5.540 | 5.550 | 2,234,996 | -0.73(-11.62%) |
Aug 19, 2022 | 6.880 | 6.900 | 6.080 | 6.280 | 2,218,402 | -0.79(-11.17%) |
Aug 18, 2022 | 6.970 | 7.520 | 6.651 | 7.070 | 2,214,658 | +0.15(+2.17%) |
Aug 17, 2022 | 7.500 | 7.590 | 6.720 | 6.920 | 2,380,802 | -0.84(-10.82%) |
Aug 16, 2022 | 6.160 | 8.100 | 6.080 | 7.760 | 4,844,974 | +1.60(+25.97%) |
Aug 15, 2022 | 6.000 | 6.820 | 5.750 | 6.160 | 3,396,989 | +0.28(+4.76%) |
Aug 12, 2022 | 5.440 | 5.945 | 5.435 | 5.880 | 1,179,389 | +0.52(+9.70%) |
Aug 11, 2022 | 5.510 | 5.720 | 5.260 | 5.360 | 1,221,270 | +0.01(+0.19%) |
Aug 10, 2022 | 4.690 | 5.385 | 4.630 | 5.350 | 1,092,412 | +0.83(+18.36%) |
Aug 09, 2022 | 4.920 | 5.050 | 4.440 | 4.520 | 786,040 | -0.42(-8.50%) |
Aug 08, 2022 | 5.160 | 5.250 | 4.850 | 4.940 | 646,213 | -0.22(-4.26%) |
Aug 05, 2022 | 5.310 | 5.360 | 5.020 | 5.160 | 766,874 | -0.18(-3.37%) |
Aug 04, 2022 | 5.300 | 5.405 | 5.240 | 5.340 | 749,004 | +0.05(+0.95%) |
Aug 03, 2022 | 5.120 | 5.305 | 5.088 | 5.290 | 604,191 | +0.17(+3.32%) |
Aug 02, 2022 | 4.890 | 5.180 | 4.850 | 5.120 | 421,270 | +0.17(+3.43%) |
Aug 01, 2022 | 5.130 | 5.150 | 4.870 | 4.950 | 876,331 | -0.27(-5.17%) |
Jul 29, 2022 | 5.070 | 5.240 | 5.018 | 5.220 | 655,463 | +0.13(+2.55%) |
Jul 28, 2022 | 5.150 | 5.198 | 4.900 | 5.090 | 848,653 | -0.04(-0.78%) |
Jul 27, 2022 | 4.830 | 5.150 | 4.740 | 5.130 | 1,122,722 | +0.44(+9.38%) |
Jul 26, 2022 | 4.770 | 4.770 | 4.570 | 4.690 | 616,562 | -0.12(-2.49%) |
Jul 25, 2022 | 4.770 | 4.830 | 4.650 | 4.810 | 622,532 | +0.06(+1.26%) |
Jul 22, 2022 | 5.020 | 5.020 | 4.690 | 4.750 | 714,289 | -0.30(-5.94%) |
Jul 21, 2022 | 5.060 | 5.180 | 4.820 | 5.050 | 1,059,583 | +0.00(+0.00%) |
Jul 20, 2022 | 4.470 | 5.075 | 4.390 | 5.050 | 1,350,940 | +0.69(+15.83%) |
Jul 19, 2022 | 4.370 | 4.470 | 4.300 | 4.360 | 1,127,229 | +0.12(+2.83%) |
Jul 18, 2022 | 4.150 | 4.400 | 4.150 | 4.240 | 859,170 | +0.21(+5.21%) |
Jul 15, 2022 | 3.840 | 4.045 | 3.790 | 4.030 | 739,503 | +0.24(+6.33%) |
Jul 14, 2022 | 3.740 | 3.810 | 3.520 | 3.790 | 733,473 | +0.10(+2.71%) |
Jul 13, 2022 | 3.700 | 3.760 | 3.580 | 3.690 | 656,073 | -0.06(-1.60%) |
Jul 12, 2022 | 3.770 | 3.899 | 3.620 | 3.750 | 919,667 | +0.02(+0.54%) |
Jul 11, 2022 | 4.100 | 4.120 | 3.730 | 3.730 | 1,135,115 | -0.39(-9.47%) |
Jul 08, 2022 | 3.990 | 4.190 | 3.910 | 4.120 | 1,092,495 | +0.09(+2.23%) |
Jul 07, 2022 | 3.670 | 4.030 | 3.670 | 4.030 | 1,295,049 | +0.43(+11.94%) |
Jul 06, 2022 | 3.510 | 3.800 | 3.510 | 3.600 | 1,459,241 | -0.12(-3.23%) |
Jul 05, 2022 | 3.660 | 3.725 | 3.510 | 3.720 | 861,882 | +0.02(+0.54%) |
Jul 01, 2022 | 3.860 | 3.940 | 3.620 | 3.700 | 1,179,511 | -0.16(-4.15%) |
Jun 30, 2022 | 4.100 | 4.110 | 3.840 | 3.860 | 1,279,484 | -0.27(-6.54%) |
Jun 29, 2022 | 4.250 | 4.290 | 3.980 | 4.130 | 2,581,151 | -0.18(-4.18%) |
Jun 28, 2022 | 4.750 | 4.840 | 4.280 | 4.310 | 1,237,768 | -0.34(-7.31%) |
Jun 27, 2022 | 4.780 | 4.950 | 4.590 | 4.650 | 972,892 | -0.08(-1.69%) |
Jun 24, 2022 | 4.980 | 5.089 | 4.690 | 4.730 | 1,621,243 | -0.17(-3.47%) |
Jun 23, 2022 | 4.870 | 4.930 | 4.670 | 4.900 | 1,070,755 | +0.13(+2.73%) |
Jun 22, 2022 | 5.030 | 5.180 | 4.730 | 4.770 | 1,350,446 | -0.40(-7.74%) |
Jun 21, 2022 | 5.530 | 5.610 | 5.145 | 5.170 | 1,150,423 | -0.20(-3.72%) |
Jun 17, 2022 | 4.990 | 5.380 | 4.920 | 5.370 | 2,821,786 | +0.45(+9.15%) |
Jun 16, 2022 | 5.210 | 5.320 | 4.900 | 4.920 | 1,031,399 | -0.54(-9.89%) |
Jun 15, 2022 | 5.210 | 5.560 | 5.180 | 5.460 | 1,417,642 | +0.30(+5.81%) |
Jun 14, 2022 | 5.380 | 5.540 | 5.080 | 5.160 | 1,355,457 | -0.15(-2.82%) |
Jun 13, 2022 | 5.600 | 5.740 | 5.300 | 5.310 | 2,107,652 | -0.64(-10.76%) |
Jun 10, 2022 | 6.270 | 6.440 | 5.910 | 5.950 | 1,004,130 | -0.46(-7.18%) |
Jun 09, 2022 | 6.530 | 6.825 | 6.400 | 6.410 | 602,420 | -0.23(-3.46%) |
Jun 08, 2022 | 6.630 | 7.000 | 6.565 | 6.640 | 766,748 | -0.08(-1.19%) |
Jun 07, 2022 | 6.980 | 7.010 | 6.305 | 6.720 | 1,538,216 | -0.30(-4.27%) |
Jun 06, 2022 | 8.330 | 8.350 | 6.850 | 7.020 | 1,975,784 | -1.10(-13.55%) |
Jun 03, 2022 | 8.060 | 8.190 | 7.860 | 8.120 | 773,431 | -0.13(-1.58%) |
Jun 02, 2022 | 7.720 | 8.305 | 7.720 | 8.250 | 997,885 | +0.52(+6.73%) |
Jun 01, 2022 | 7.920 | 7.960 | 7.580 | 7.730 | 685,869 | -0.23(-2.89%) |
May 31, 2022 | 8.000 | 8.200 | 7.795 | 7.960 | 1,685,087 | -0.04(-0.50%) |
May 27, 2022 | 7.600 | 8.000 | 7.600 | 8.000 | 753,013 | +0.51(+6.81%) |
May 26, 2022 | 6.970 | 7.580 | 6.910 | 7.490 | 547,870 | +0.44(+6.24%) |
May 25, 2022 | 6.600 | 7.080 | 6.600 | 7.050 | 515,224 | +0.33(+4.91%) |
May 24, 2022 | 7.000 | 7.000 | 6.600 | 6.720 | 725,511 | -0.44(-6.15%) |
May 23, 2022 | 7.280 | 7.340 | 6.800 | 7.160 | 619,000 | +0.05(+0.70%) |
May 20, 2022 | 7.590 | 7.600 | 6.760 | 7.110 | 792,363 | -0.34(-4.56%) |
May 19, 2022 | 6.900 | 7.530 | 6.900 | 7.450 | 872,668 | +0.49(+7.04%) |
May 18, 2022 | 6.820 | 7.330 | 6.790 | 6.960 | 731,991 | -0.05(-0.71%) |
May 17, 2022 | 6.670 | 7.050 | 6.650 | 7.010 | 1,006,762 | +0.52(+8.01%) |
May 16, 2022 | 6.530 | 6.850 | 6.260 | 6.490 | 1,145,497 | -0.18(-2.70%) |
May 13, 2022 | 6.000 | 6.800 | 6.000 | 6.670 | 1,532,701 | +0.86(+14.80%) |
May 12, 2022 | 5.890 | 6.000 | 5.340 | 5.810 | 1,288,748 | +0.24(+4.31%) |
May 11, 2022 | 6.000 | 6.060 | 5.550 | 5.570 | 942,656 | -0.38(-6.39%) |
May 10, 2022 | 5.780 | 6.375 | 5.735 | 5.950 | 1,184,577 | +0.31(+5.50%) |
May 09, 2022 | 6.750 | 6.800 | 5.600 | 5.640 | 1,413,201 | -1.30(-18.73%) |
May 06, 2022 | 7.120 | 7.180 | 6.740 | 6.940 | 704,465 | -0.27(-3.74%) |
May 05, 2022 | 7.770 | 7.770 | 7.080 | 7.210 | 530,145 | -0.58(-7.45%) |
May 04, 2022 | 7.610 | 7.790 | 7.090 | 7.790 | 631,148 | +0.40(+5.41%) |
May 03, 2022 | 7.200 | 7.470 | 7.030 | 7.390 | 670,057 | +0.18(+2.50%) |
May 02, 2022 | 6.890 | 7.220 | 6.740 | 7.210 | 681,647 | +0.35(+5.10%) |
Apr 29, 2022 | 7.120 | 7.540 | 6.820 | 6.860 | 604,356 | -0.34(-4.72%) |
Apr 28, 2022 | 7.000 | 7.320 | 6.650 | 7.200 | 891,030 | +0.36(+5.26%) |
Apr 27, 2022 | 7.020 | 7.300 | 6.740 | 6.840 | 723,846 | -0.17(-2.43%) |
Apr 26, 2022 | 7.500 | 7.590 | 7.000 | 7.010 | 874,990 | -0.57(-7.52%) |
Apr 25, 2022 | 7.200 | 7.600 | 7.160 | 7.580 | 803,417 | +0.23(+3.13%) |
Apr 22, 2022 | 7.460 | 7.650 | 7.320 | 7.350 | 707,018 | -0.11(-1.47%) |
Apr 21, 2022 | 8.010 | 8.230 | 7.410 | 7.460 | 922,097 | -0.42(-5.33%) |
Apr 20, 2022 | 8.250 | 8.300 | 7.770 | 7.880 | 883,001 | -0.34(-4.14%) |
Apr 19, 2022 | 8.000 | 8.290 | 7.880 | 8.220 | 476,189 | +0.19(+2.37%) |
Apr 18, 2022 | 8.060 | 8.120 | 7.700 | 8.030 | 1,062,518 | -0.01(-0.12%) |
Apr 14, 2022 | 8.400 | 8.490 | 8.010 | 8.040 | 664,185 | -0.32(-3.83%) |
Apr 13, 2022 | 8.290 | 8.410 | 7.920 | 8.360 | 1,211,541 | +0.26(+3.21%) |
Apr 12, 2022 | 8.700 | 8.850 | 8.090 | 8.100 | 795,828 | -0.25(-2.99%) |
Apr 11, 2022 | 8.400 | 8.570 | 8.260 | 8.350 | 626,768 | -0.15(-1.76%) |
Apr 08, 2022 | 8.710 | 8.730 | 8.400 | 8.500 | 728,046 | -0.23(-2.63%) |
Apr 07, 2022 | 8.990 | 9.250 | 8.410 | 8.730 | 1,154,720 | -0.31(-3.43%) |
Apr 06, 2022 | 9.450 | 9.465 | 8.850 | 9.040 | 1,272,631 | -0.61(-6.32%) |
Apr 05, 2022 | 10.49 | 10.54 | 9.615 | 9.650 | 1,183,929 | -0.90(-8.53%) |
Apr 04, 2022 | 9.740 | 10.58 | 9.740 | 10.55 | 1,178,649 | +0.83(+8.54%) |
Apr 01, 2022 | 10.27 | 10.28 | 9.680 | 9.720 | 1,098,200 | -0.56(-5.45%) |
Mar 31, 2022 | 9.970 | 10.30 | 9.630 | 10.28 | 1,139,922 | +0.45(+4.58%) |
Mar 30, 2022 | 10.51 | 10.62 | 9.545 | 9.830 | 3,760,489 | -0.80(-7.53%) |
Mar 29, 2022 | 10.32 | 10.83 | 10.30 | 10.63 | 1,143,039 | +0.35(+3.40%) |
Mar 28, 2022 | 10.48 | 10.80 | 10.04 | 10.28 | 1,108,683 | -0.20(-1.91%) |
Mar 25, 2022 | 10.61 | 10.82 | 10.26 | 10.48 | 1,318,018 | -0.15(-1.41%) |
Mar 24, 2022 | 9.600 | 11.01 | 9.580 | 10.63 | 2,555,792 | +1.35(+14.55%) |
Mar 23, 2022 | 9.500 | 9.815 | 9.270 | 9.280 | 530,761 | -0.44(-4.53%) |
Mar 22, 2022 | 9.330 | 10.20 | 9.330 | 9.720 | 784,067 | +0.30(+3.18%) |
Mar 21, 2022 | 9.660 | 9.710 | 9.160 | 9.420 | 1,069,247 | -0.24(-2.48%) |
Mar 18, 2022 | 9.460 | 9.900 | 9.280 | 9.660 | 6,893,802 | +0.12(+1.26%) |
Mar 17, 2022 | 8.940 | 9.570 | 8.860 | 9.540 | 1,286,037 | +0.53(+5.88%) |
Mar 16, 2022 | 8.390 | 9.020 | 8.140 | 9.010 | 2,043,740 | +1.01(+12.62%) |
Mar 15, 2022 | 7.640 | 8.189 | 7.610 | 8.000 | 1,756,286 | +0.37(+4.85%) |
Mar 14, 2022 | 7.990 | 8.060 | 7.600 | 7.630 | 2,463,362 | -0.25(-3.17%) |
Mar 11, 2022 | 8.250 | 8.340 | 7.870 | 7.880 | 1,182,759 | -0.35(-4.25%) |
Mar 10, 2022 | 8.270 | 8.410 | 8.130 | 8.230 | 939,396 | -0.25(-2.95%) |
Mar 09, 2022 | 8.490 | 8.720 | 8.310 | 8.480 | 860,685 | +0.23(+2.79%) |
Mar 08, 2022 | 7.980 | 8.650 | 7.630 | 8.250 | 1,634,815 | +0.23(+2.87%) |
Mar 07, 2022 | 8.150 | 8.480 | 7.950 | 8.020 | 1,074,771 | -0.28(-3.37%) |
Mar 04, 2022 | 8.700 | 8.880 | 8.211 | 8.300 | 1,245,627 | -0.49(-5.57%) |
Mar 03, 2022 | 9.610 | 9.610 | 8.760 | 8.790 | 1,416,462 | -0.76(-7.96%) |
Mar 02, 2022 | 9.450 | 9.690 | 9.230 | 9.550 | 682,320 | +0.17(+1.81%) |
Mar 01, 2022 | 9.650 | 9.840 | 9.330 | 9.380 | 2,777,674 | -0.36(-3.70%) |
Feb 28, 2022 | 9.510 | 9.835 | 9.220 | 9.740 | 968,412 | +0.14(+1.46%) |
Feb 25, 2022 | 9.100 | 9.675 | 9.220 | 9.600 | 1,072,594 | +0.34(+3.67%) |
Feb 24, 2022 | 8.500 | 9.390 | 8.490 | 9.260 | 2,256,288 | +0.30(+3.35%) |
Feb 23, 2022 | 9.000 | 9.610 | 8.920 | 8.960 | 1,123,282 | -0.14(-1.54%) |
Feb 22, 2022 | 9.260 | 9.670 | 9.000 | 9.100 | 1,434,824 | -0.37(-3.91%) |
Feb 18, 2022 | 9.470 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 9.690 | 9.720 | 9.030 | 9.460 | 1,917,632 | -0.10(-1.05%) |
Feb 16, 2022 | 10.63 | 10.79 | 9.000 | 9.560 | 4,764,052 | -2.16(-18.43%) |
Feb 15, 2022 | 11.22 | 11.73 | 11.11 | 11.72 | 1,038,357 | +0.82(+7.52%) |
Feb 14, 2022 | 11.03 | 11.64 | 10.81 | 10.90 | 923,771 | +0.08(+0.74%) |
Feb 11, 2022 | 11.49 | 11.99 | 10.65 | 10.82 | 1,247,836 | -0.51(-4.50%) |
Feb 10, 2022 | 11.16 | 12.30 | 11.01 | 11.33 | 1,508,403 | -0.28(-2.41%) |
Feb 09, 2022 | 11.03 | 11.64 | 10.90 | 11.61 | 1,447,976 | +0.76(+7.00%) |
Feb 08, 2022 | 9.980 | 10.95 | 9.980 | 10.85 | 1,305,908 | +0.78(+7.75%) |
Feb 07, 2022 | 10.00 | 10.52 | 9.810 | 10.07 | 1,114,969 | +0.24(+2.44%) |
Feb 04, 2022 | 8.980 | 9.900 | 8.980 | 9.830 | 1,440,479 | +0.87(+9.71%) |
Feb 03, 2022 | 9.400 | 8.910 | 8.960 | 868,194 | -0.83(-8.48%) | |
Feb 02, 2022 | 10.44 | 10.53 | 9.610 | 9.790 | 638,826 | -0.50(-4.86%) |
Feb 01, 2022 | 10.00 | 10.30 | 9.610 | 10.29 | 680,670 | +0.32(+3.21%) |
Jan 31, 2022 | 9.120 | 9.970 | 637,343 | +0.90(+9.92%) | ||
Jan 28, 2022 | 8.660 | 9.150 | 8.560 | 9.070 | 1,151,479 | +0.42(+4.86%) |
Jan 27, 2022 | 9.790 | 9.855 | 8.600 | 8.650 | 1,397,636 | -1.05(-10.82%) |
Jan 26, 2022 | 10.02 | 10.41 | 9.610 | 9.700 | 1,203,001 | +0.16(+1.68%) |
Jan 25, 2022 | 9.500 | 9.900 | 9.204 | 9.540 | 894,609 | -0.40(-4.02%) |
Jan 24, 2022 | 9.880 | 9.960 | 9.000 | 9.940 | 2,119,977 | -0.22(-2.17%) |
Jan 21, 2022 | 10.61 | 10.99 | 10.13 | 10.16 | 1,335,969 | -0.63(-5.84%) |
Jan 20, 2022 | 10.71 | 11.68 | 10.71 | 10.79 | 1,828,678 | +0.40(+3.85%) |
Jan 19, 2022 | 11.31 | 11.77 | 10.27 | 10.39 | 1,832,417 | -0.68(-6.14%) |
Jan 18, 2022 | 11.18 | 11.91 | 10.90 | 11.07 | 1,396,889 | -0.12(-1.07%) |
Jan 14, 2022 | 11.19 | 0 | -0.44(-3.78%) | |||
Jan 13, 2022 | 12.44 | 12.50 | 11.52 | 11.63 | 1,298,606 | -0.78(-6.29%) |
Jan 12, 2022 | 12.77 | 12.89 | 11.93 | 12.41 | 1,304,657 | -0.19(-1.51%) |
Jan 11, 2022 | 13.11 | 13.20 | 12.52 | 12.60 | 1,187,002 | -0.43(-3.30%) |
Jan 10, 2022 | 13.00 | 13.57 | 12.75 | 13.03 | 856,405 | -0.10(-0.76%) |
Jan 07, 2022 | 13.55 | 13.95 | 13.04 | 13.13 | 1,107,746 | -0.37(-2.74%) |
Jan 06, 2022 | 14.38 | 14.62 | 13.48 | 13.50 | 1,753,667 | -0.95(-6.57%) |
Jan 05, 2022 | 15.66 | 15.67 | 14.45 | 14.45 | 1,249,271 | -1.16(-7.43%) |
Jan 04, 2022 | 16.45 | 16.99 | 15.61 | 15.61 | 806,101 | -0.65(-4.00%) |