Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.890 | 3.955 | 3.795 | 3.850 | 1,432,345 | -0.08(-2.04%) |
Oct 28, 2022 | 3.950 | 3.950 | 3.700 | 3.930 | 1,952,029 | +0.07(+1.81%) |
Oct 27, 2022 | 4.100 | 4.270 | 3.840 | 3.860 | 1,696,284 | -0.17(-4.22%) |
Oct 26, 2022 | 3.880 | 4.315 | 3.800 | 4.030 | 1,851,369 | +0.16(+4.13%) |
Oct 25, 2022 | 3.730 | 3.975 | 3.710 | 3.870 | 1,892,275 | +0.18(+4.88%) |
Oct 24, 2022 | 3.950 | 3.950 | 3.685 | 3.690 | 1,389,740 | -0.21(-5.38%) |
Oct 21, 2022 | 3.750 | 3.920 | 3.650 | 3.900 | 1,679,940 | +0.17(+4.56%) |
Oct 20, 2022 | 3.760 | 3.888 | 3.670 | 3.730 | 1,869,338 | -0.03(-0.80%) |
Oct 19, 2022 | 4.040 | 4.065 | 3.705 | 3.760 | 3,085,292 | -0.35(-8.52%) |
Oct 18, 2022 | 4.060 | 4.150 | 3.960 | 4.110 | 1,358,266 | +0.16(+4.05%) |
Oct 17, 2022 | 3.830 | 4.000 | 3.760 | 3.950 | 2,193,338 | +0.28(+7.63%) |
Oct 14, 2022 | 3.810 | 3.840 | 3.655 | 3.670 | 1,690,265 | -0.09(-2.39%) |
Oct 13, 2022 | 3.510 | 3.845 | 3.500 | 3.760 | 2,309,554 | +0.04(+1.08%) |
Oct 12, 2022 | 3.720 | 3.745 | 3.530 | 3.720 | 2,059,098 | -0.03(-0.80%) |
Oct 11, 2022 | 3.700 | 3.810 | 3.520 | 3.750 | 2,391,207 | +0.01(+0.27%) |
Oct 10, 2022 | 4.190 | 4.200 | 3.685 | 3.740 | 3,317,160 | -0.45(-10.74%) |
Oct 07, 2022 | 4.450 | 4.450 | 4.170 | 4.190 | 2,015,189 | -0.34(-7.51%) |
Oct 06, 2022 | 4.450 | 4.630 | 4.415 | 4.530 | 1,229,271 | +0.06(+1.34%) |
Oct 05, 2022 | 4.570 | 4.660 | 4.300 | 4.470 | 1,557,606 | -0.20(-4.28%) |
Oct 04, 2022 | 4.450 | 4.680 | 4.450 | 4.670 | 2,354,300 | +0.33(+7.60%) |
Oct 03, 2022 | 4.250 | 4.395 | 4.110 | 4.340 | 1,778,433 | +0.12(+2.84%) |
Sep 30, 2022 | 3.970 | 4.480 | 3.960 | 4.220 | 2,179,183 | +0.21(+5.24%) |
Sep 29, 2022 | 4.380 | 4.440 | 3.980 | 4.010 | 2,715,233 | -0.48(-10.69%) |
Sep 28, 2022 | 4.100 | 4.510 | 4.080 | 4.490 | 2,677,648 | +0.47(+11.69%) |
Sep 27, 2022 | 4.000 | 4.110 | 3.894 | 4.020 | 3,645,610 | +0.16(+4.15%) |
Sep 26, 2022 | 3.950 | 4.185 | 3.850 | 3.860 | 2,295,360 | -0.12(-3.02%) |
Sep 23, 2022 | 4.210 | 4.300 | 3.900 | 3.980 | 3,257,517 | -0.33(-7.66%) |
Sep 22, 2022 | 4.320 | 4.410 | 4.185 | 4.310 | 2,100,869 | -0.02(-0.46%) |
Sep 21, 2022 | 4.640 | 4.805 | 4.330 | 4.330 | 3,323,590 | -0.34(-7.28%) |
Sep 20, 2022 | 4.520 | 4.910 | 4.500 | 4.670 | 3,229,453 | +0.05(+1.08%) |
Sep 19, 2022 | 4.570 | 4.730 | 4.200 | 4.620 | 5,372,664 | -0.05(-1.07%) |
Sep 16, 2022 | 4.770 | 5.100 | 4.150 | 4.670 | 21,140,368 | -0.20(-4.11%) |
Sep 15, 2022 | 4.630 | 4.970 | 4.580 | 4.870 | 4,347,439 | +0.22(+4.73%) |
Sep 14, 2022 | 4.740 | 4.850 | 4.540 | 4.650 | 4,064,414 | -0.05(-1.06%) |
Sep 13, 2022 | 4.660 | 4.790 | 4.600 | 4.700 | 5,164,632 | -0.12(-2.49%) |
Sep 12, 2022 | 5.060 | 5.080 | 4.635 | 4.820 | 4,349,916 | -0.24(-4.74%) |
Sep 09, 2022 | 4.850 | 5.070 | 4.800 | 5.060 | 2,802,768 | +0.29(+6.08%) |
Sep 08, 2022 | 4.450 | 4.805 | 4.431 | 4.770 | 2,819,675 | +0.31(+6.95%) |
Sep 07, 2022 | 4.170 | 4.480 | 4.150 | 4.460 | 3,028,034 | +0.29(+6.95%) |
Sep 06, 2022 | 4.070 | 4.355 | 4.000 | 4.170 | 3,021,679 | +0.10(+2.46%) |
Sep 02, 2022 | 4.310 | 4.350 | 4.050 | 4.070 | 2,543,666 | -0.19(-4.46%) |
Sep 01, 2022 | 4.050 | 4.265 | 3.850 | 4.260 | 1,784,897 | +0.17(+4.16%) |
Aug 31, 2022 | 3.990 | 4.140 | 3.930 | 4.090 | 2,354,714 | +0.17(+4.34%) |
Aug 30, 2022 | 4.060 | 4.115 | 3.860 | 3.920 | 2,201,212 | -0.12(-2.97%) |
Aug 29, 2022 | 4.230 | 4.430 | 4.020 | 4.040 | 2,781,530 | -0.30(-6.91%) |
Aug 26, 2022 | 4.900 | 4.935 | 4.290 | 4.340 | 2,706,854 | -0.52(-10.70%) |
Aug 25, 2022 | 4.910 | 5.135 | 4.760 | 4.860 | 1,914,900 | +0.04(+0.83%) |
Aug 24, 2022 | 4.700 | 4.970 | 4.650 | 4.820 | 2,402,635 | +0.16(+3.43%) |
Aug 23, 2022 | 4.470 | 4.710 | 4.470 | 4.660 | 2,660,293 | +0.22(+4.95%) |
Aug 22, 2022 | 4.720 | 4.890 | 4.410 | 4.440 | 2,649,310 | -0.35(-7.31%) |
Aug 19, 2022 | 5.000 | 5.300 | 4.780 | 4.790 | 3,913,675 | -0.28(-5.52%) |
Aug 18, 2022 | 5.100 | 5.220 | 4.880 | 5.070 | 2,490,304 | -0.04(-0.78%) |
Aug 17, 2022 | 5.280 | 5.460 | 5.085 | 5.110 | 2,888,774 | -0.26(-4.84%) |
Aug 16, 2022 | 5.360 | 5.620 | 4.930 | 5.370 | 4,114,559 | +0.00(+0.00%) |
Aug 15, 2022 | 5.210 | 5.430 | 5.110 | 5.370 | 2,618,345 | +0.07(+1.32%) |
Aug 12, 2022 | 4.860 | 5.500 | 4.780 | 5.300 | 3,913,094 | +0.43(+8.83%) |
Aug 11, 2022 | 4.840 | 5.370 | 4.550 | 4.870 | 8,872,468 | +0.17(+3.62%) |
Aug 10, 2022 | 4.220 | 4.720 | 4.050 | 4.700 | 7,498,429 | +0.59(+14.36%) |
Aug 09, 2022 | 3.350 | 4.380 | 3.350 | 4.110 | 7,914,801 | +0.54(+15.13%) |
Aug 08, 2022 | 3.330 | 3.800 | 3.300 | 3.570 | 4,575,634 | +0.35(+10.87%) |
Aug 05, 2022 | 2.930 | 3.220 | 2.860 | 3.220 | 5,152,514 | +0.28(+9.52%) |
Aug 04, 2022 | 2.970 | 3.075 | 2.900 | 2.940 | 2,979,193 | +0.00(+0.00%) |
Aug 03, 2022 | 2.870 | 3.151 | 2.850 | 2.940 | 3,214,856 | +0.14(+5.00%) |
Aug 02, 2022 | 2.720 | 2.880 | 2.710 | 2.800 | 1,590,966 | +0.06(+2.19%) |
Aug 01, 2022 | 2.760 | 2.840 | 2.720 | 2.740 | 1,711,433 | -0.04(-1.44%) |
Jul 29, 2022 | 2.810 | 2.825 | 2.680 | 2.780 | 2,113,416 | -0.05(-1.77%) |
Jul 28, 2022 | 2.860 | 2.900 | 2.660 | 2.830 | 1,845,462 | -0.04(-1.39%) |
Jul 27, 2022 | 2.750 | 2.900 | 2.720 | 2.870 | 1,952,285 | +0.14(+5.13%) |
Jul 26, 2022 | 2.620 | 2.800 | 2.620 | 2.730 | 2,045,550 | +0.07(+2.63%) |
Jul 25, 2022 | 2.740 | 2.762 | 2.580 | 2.660 | 1,727,431 | -0.07(-2.56%) |
Jul 22, 2022 | 3.040 | 3.050 | 2.720 | 2.730 | 1,832,587 | -0.30(-9.90%) |
Jul 21, 2022 | 3.090 | 3.099 | 2.990 | 3.030 | 1,148,469 | -0.08(-2.57%) |
Jul 20, 2022 | 3.150 | 3.350 | 3.050 | 3.110 | 2,160,640 | -0.04(-1.27%) |
Jul 19, 2022 | 2.900 | 3.150 | 2.825 | 3.150 | 2,376,297 | +0.33(+11.70%) |
Jul 18, 2022 | 2.960 | 3.080 | 2.810 | 2.820 | 1,876,023 | -0.12(-4.08%) |
Jul 15, 2022 | 3.000 | 3.020 | 2.810 | 2.940 | 2,735,200 | -0.01(-0.34%) |
Jul 14, 2022 | 3.040 | 3.080 | 2.895 | 2.950 | 2,033,011 | -0.06(-1.99%) |
Jul 13, 2022 | 2.980 | 3.149 | 2.950 | 3.010 | 2,902,791 | -0.08(-2.59%) |
Jul 12, 2022 | 3.200 | 3.240 | 3.010 | 3.090 | 3,815,581 | -0.09(-2.83%) |
Jul 11, 2022 | 3.300 | 3.325 | 3.150 | 3.180 | 2,418,555 | -0.13(-3.93%) |
Jul 08, 2022 | 3.230 | 3.350 | 3.145 | 3.310 | 1,600,405 | +0.01(+0.30%) |
Jul 07, 2022 | 3.130 | 3.300 | 3.070 | 3.300 | 3,309,725 | +0.16(+5.10%) |
Jul 06, 2022 | 3.020 | 3.175 | 2.970 | 3.140 | 2,763,389 | +0.14(+4.67%) |
Jul 05, 2022 | 2.640 | 3.000 | 2.620 | 3.000 | 4,374,402 | +0.28(+10.29%) |
Jul 01, 2022 | 2.820 | 2.840 | 2.670 | 2.720 | 3,039,462 | -0.07(-2.51%) |
Jun 30, 2022 | 3.060 | 3.190 | 2.680 | 2.790 | 3,615,053 | -0.38(-11.99%) |
Jun 29, 2022 | 3.050 | 3.220 | 2.990 | 3.170 | 1,285,682 | +0.10(+3.26%) |
Jun 28, 2022 | 3.320 | 3.395 | 3.065 | 3.070 | 2,382,543 | -0.21(-6.40%) |
Jun 27, 2022 | 3.450 | 3.450 | 3.220 | 3.280 | 1,503,842 | -0.12(-3.53%) |
Jun 24, 2022 | 3.400 | 3.495 | 3.230 | 3.400 | 3,703,308 | +0.04(+1.19%) |
Jun 23, 2022 | 3.070 | 3.360 | 3.070 | 3.360 | 2,715,597 | +0.29(+9.45%) |
Jun 22, 2022 | 2.860 | 3.140 | 2.850 | 3.070 | 2,738,834 | +0.17(+5.86%) |
Jun 21, 2022 | 2.820 | 3.080 | 2.800 | 2.900 | 4,204,123 | +0.13(+4.69%) |
Jun 17, 2022 | 2.640 | 2.880 | 2.620 | 2.770 | 5,515,545 | +0.17(+6.54%) |
Jun 16, 2022 | 2.410 | 2.615 | 2.370 | 2.600 | 3,332,246 | +0.05(+1.96%) |
Jun 15, 2022 | 2.400 | 2.570 | 2.365 | 2.550 | 2,872,636 | +0.17(+7.14%) |
Jun 14, 2022 | 2.390 | 2.400 | 2.250 | 2.380 | 2,841,165 | +0.08(+3.48%) |
Jun 13, 2022 | 2.220 | 2.340 | 2.190 | 2.300 | 3,793,455 | -0.01(-0.43%) |
Jun 10, 2022 | 2.400 | 2.460 | 2.310 | 2.310 | 2,545,245 | -0.15(-6.10%) |
Jun 09, 2022 | 2.670 | 2.670 | 2.450 | 2.460 | 2,809,370 | -0.24(-8.89%) |
Jun 08, 2022 | 2.770 | 2.835 | 2.630 | 2.700 | 3,129,316 | -0.11(-3.91%) |
Jun 07, 2022 | 2.740 | 2.810 | 2.600 | 2.810 | 3,401,923 | +0.07(+2.55%) |
Jun 06, 2022 | 3.040 | 3.050 | 2.725 | 2.740 | 2,505,266 | -0.26(-8.67%) |
Jun 03, 2022 | 3.180 | 3.235 | 2.910 | 3.000 | 3,562,716 | -0.20(-6.25%) |
Jun 02, 2022 | 3.150 | 3.265 | 3.075 | 3.200 | 2,117,006 | +0.02(+0.63%) |
Jun 01, 2022 | 3.290 | 3.360 | 3.010 | 3.180 | 3,789,408 | -0.12(-3.64%) |
May 31, 2022 | 3.340 | 3.460 | 3.255 | 3.300 | 2,126,909 | -0.06(-1.79%) |
May 27, 2022 | 3.200 | 3.370 | 3.125 | 3.360 | 2,020,129 | +0.18(+5.66%) |
May 26, 2022 | 3.110 | 3.270 | 3.050 | 3.180 | 3,327,072 | +0.08(+2.58%) |
May 25, 2022 | 3.160 | 3.280 | 3.080 | 3.100 | 2,436,016 | -0.06(-1.90%) |
May 24, 2022 | 3.440 | 3.460 | 3.135 | 3.160 | 2,108,527 | -0.32(-9.20%) |
May 23, 2022 | 3.640 | 3.660 | 3.450 | 3.480 | 1,456,067 | -0.12(-3.33%) |
May 20, 2022 | 3.620 | 3.750 | 3.380 | 3.600 | 1,980,803 | +0.03(+0.84%) |
May 19, 2022 | 3.480 | 3.630 | 3.430 | 3.570 | 2,054,054 | +0.09(+2.59%) |
May 18, 2022 | 3.660 | 3.735 | 3.470 | 3.480 | 2,150,480 | -0.31(-8.18%) |
May 17, 2022 | 3.670 | 3.790 | 3.570 | 3.790 | 2,201,312 | +0.25(+7.06%) |
May 16, 2022 | 3.580 | 3.670 | 3.460 | 3.540 | 2,115,188 | -0.05(-1.39%) |
May 13, 2022 | 3.540 | 3.645 | 3.430 | 3.590 | 2,960,793 | +0.15(+4.36%) |
May 12, 2022 | 3.240 | 3.500 | 3.180 | 3.440 | 3,658,191 | +0.14(+4.24%) |
May 11, 2022 | 3.450 | 3.610 | 3.280 | 3.300 | 3,972,155 | -0.20(-5.71%) |
May 10, 2022 | 4.060 | 4.500 | 3.120 | 3.500 | 6,145,486 | -0.11(-3.05%) |
May 09, 2022 | 4.040 | 4.095 | 3.600 | 3.610 | 3,939,858 | -0.50(-12.17%) |
May 06, 2022 | 4.280 | 4.295 | 3.950 | 4.110 | 4,236,409 | -0.32(-7.22%) |
May 05, 2022 | 4.740 | 4.790 | 4.280 | 4.430 | 3,025,579 | -0.46(-9.41%) |
May 04, 2022 | 4.750 | 4.900 | 4.460 | 4.890 | 2,747,229 | +0.14(+2.95%) |
May 03, 2022 | 4.760 | 4.890 | 4.680 | 4.750 | 1,275,500 | -0.04(-0.84%) |
May 02, 2022 | 4.510 | 4.840 | 4.490 | 4.790 | 2,191,623 | +0.27(+5.97%) |
Apr 29, 2022 | 4.670 | 4.900 | 4.520 | 4.520 | 1,796,951 | -0.22(-4.64%) |
Apr 28, 2022 | 4.700 | 4.790 | 4.400 | 4.740 | 1,993,760 | +0.10(+2.16%) |
Apr 27, 2022 | 4.830 | 4.855 | 4.570 | 4.640 | 1,966,323 | -0.18(-3.63%) |
Apr 26, 2022 | 5.300 | 5.360 | 4.810 | 4.815 | 2,161,748 | -0.53(-10.00%) |
Apr 25, 2022 | 5.110 | 5.350 | 5.090 | 5.350 | 1,488,124 | +0.19(+3.68%) |
Apr 22, 2022 | 5.210 | 5.370 | 5.120 | 5.160 | 1,444,647 | -0.08(-1.53%) |
Apr 21, 2022 | 5.560 | 5.660 | 5.185 | 5.240 | 1,942,592 | -0.25(-4.55%) |
Apr 20, 2022 | 5.520 | 5.625 | 5.300 | 5.490 | 1,128,976 | +0.02(+0.37%) |
Apr 19, 2022 | 5.420 | 5.690 | 5.370 | 5.470 | 1,278,926 | +0.03(+0.55%) |
Apr 18, 2022 | 5.880 | 5.880 | 5.400 | 5.440 | 2,130,851 | -0.43(-7.33%) |
Apr 14, 2022 | 6.010 | 6.065 | 5.800 | 5.870 | 1,400,087 | -0.20(-3.29%) |
Apr 13, 2022 | 5.800 | 6.130 | 5.800 | 6.070 | 1,525,922 | +0.23(+3.94%) |
Apr 12, 2022 | 5.970 | 6.105 | 5.790 | 5.840 | 2,142,816 | +0.01(+0.17%) |
Apr 11, 2022 | 5.740 | 5.930 | 5.390 | 5.830 | 3,582,345 | +0.00(+0.00%) |
Apr 08, 2022 | 5.890 | 5.970 | 5.730 | 5.830 | 1,552,234 | -0.12(-2.02%) |
Apr 07, 2022 | 6.210 | 6.310 | 5.950 | 5.950 | 2,235,257 | -0.34(-5.41%) |
Apr 06, 2022 | 6.020 | 6.375 | 6.000 | 6.290 | 1,588,887 | +0.18(+2.95%) |
Apr 05, 2022 | 6.240 | 6.320 | 6.090 | 6.110 | 1,981,907 | -0.13(-2.08%) |
Apr 04, 2022 | 6.050 | 6.310 | 6.020 | 6.240 | 1,678,499 | +0.19(+3.14%) |
Apr 01, 2022 | 5.720 | 6.070 | 5.720 | 6.050 | 2,016,887 | +0.33(+5.77%) |
Mar 31, 2022 | 5.670 | 5.875 | 5.630 | 5.720 | 1,877,411 | +0.03(+0.53%) |
Mar 30, 2022 | 5.870 | 6.040 | 5.680 | 5.690 | 2,049,172 | -0.20(-3.40%) |
Mar 29, 2022 | 5.630 | 5.890 | 5.630 | 5.890 | 1,982,154 | +0.35(+6.32%) |
Mar 28, 2022 | 5.540 | 5.690 | 5.420 | 5.540 | 1,825,942 | +0.03(+0.54%) |
Mar 25, 2022 | 5.620 | 5.710 | 5.465 | 5.510 | 1,315,181 | -0.15(-2.65%) |
Mar 24, 2022 | 5.490 | 5.680 | 5.399 | 5.660 | 1,285,262 | +0.21(+3.85%) |
Mar 23, 2022 | 5.470 | 5.720 | 5.440 | 5.450 | 1,981,933 | -0.08(-1.45%) |
Mar 22, 2022 | 5.150 | 5.560 | 5.120 | 5.530 | 2,285,248 | +0.41(+8.01%) |
Mar 21, 2022 | 5.550 | 5.550 | 5.120 | 5.120 | 2,142,772 | -0.38(-6.91%) |
Mar 18, 2022 | 5.460 | 5.800 | 5.430 | 5.500 | 11,488,440 | +0.01(+0.18%) |
Mar 17, 2022 | 5.060 | 5.495 | 4.965 | 5.490 | 2,907,195 | +0.36(+7.02%) |
Mar 16, 2022 | 4.910 | 5.130 | 4.780 | 5.130 | 2,532,954 | +0.29(+5.99%) |
Mar 15, 2022 | 4.680 | 4.870 | 4.580 | 4.840 | 2,505,312 | +0.21(+4.54%) |
Mar 14, 2022 | 4.960 | 5.020 | 4.600 | 4.630 | 3,554,417 | -0.33(-6.65%) |
Mar 11, 2022 | 5.440 | 5.440 | 4.960 | 4.960 | 2,405,696 | -0.44(-8.15%) |
Mar 10, 2022 | 5.370 | 5.630 | 5.350 | 5.400 | 1,561,816 | -0.13(-2.35%) |
Mar 09, 2022 | 5.080 | 5.610 | 5.070 | 5.530 | 3,816,738 | +0.50(+9.94%) |
Mar 08, 2022 | 5.140 | 5.230 | 4.890 | 5.030 | 3,951,891 | -0.14(-2.71%) |
Mar 07, 2022 | 5.360 | 5.570 | 5.165 | 5.170 | 2,597,994 | -0.14(-2.64%) |
Mar 04, 2022 | 5.590 | 5.610 | 5.220 | 5.310 | 2,449,222 | -0.30(-5.35%) |
Mar 03, 2022 | 5.720 | 5.905 | 5.505 | 5.610 | 3,024,854 | -0.10(-1.75%) |
Mar 02, 2022 | 5.840 | 5.900 | 5.585 | 5.710 | 3,342,794 | -0.04(-0.78%) |
Mar 01, 2022 | 5.500 | 5.850 | 5.345 | 5.755 | 6,530,317 | -1.34(-18.94%) |
Feb 28, 2022 | 7.420 | 7.560 | 7.000 | 7.100 | 2,285,097 | -0.45(-5.96%) |
Feb 25, 2022 | 7.620 | 7.575 | 7.330 | 7.550 | 1,562,970 | -0.01(-0.13%) |
Feb 24, 2022 | 6.700 | 7.595 | 6.650 | 7.560 | 3,035,251 | +0.58(+8.31%) |
Feb 23, 2022 | 7.330 | 7.430 | 6.930 | 6.980 | 2,003,909 | -0.25(-3.46%) |
Feb 22, 2022 | 7.160 | 7.480 | 7.150 | 7.230 | 2,062,254 | -0.16(-2.17%) |
Feb 18, 2022 | 7.390 | 0 | -0.55(-6.93%) | |||
Feb 17, 2022 | 8.320 | 8.400 | 7.905 | 7.940 | 1,702,505 | -0.48(-5.70%) |
Feb 16, 2022 | 8.790 | 8.790 | 8.350 | 8.420 | 1,221,479 | -0.42(-4.75%) |
Feb 15, 2022 | 8.680 | 8.910 | 8.610 | 8.840 | 1,226,681 | +0.32(+3.76%) |
Feb 14, 2022 | 8.810 | 8.890 | 8.490 | 8.520 | 1,093,336 | -0.25(-2.85%) |
Feb 11, 2022 | 9.000 | 9.220 | 8.660 | 8.770 | 967,824 | -0.20(-2.23%) |
Feb 10, 2022 | 9.210 | 9.450 | 8.850 | 8.970 | 1,716,711 | -0.39(-4.17%) |
Feb 09, 2022 | 8.880 | 9.395 | 8.880 | 9.360 | 1,976,148 | +0.50(+5.64%) |
Feb 08, 2022 | 8.820 | 8.850 | 8.610 | 8.860 | 1,391,027 | -0.03(-0.34%) |
Feb 07, 2022 | 8.450 | 8.970 | 8.450 | 8.890 | 1,536,995 | +0.35(+4.10%) |
Feb 04, 2022 | 8.010 | 8.660 | 7.900 | 8.540 | 1,999,767 | +0.53(+6.62%) |
Feb 03, 2022 | 8.100 | 7.930 | 8.010 | 1,733,035 | -0.18(-2.20%) | |
Feb 02, 2022 | 8.720 | 8.742 | 8.155 | 8.190 | 1,824,759 | -0.60(-6.83%) |
Feb 01, 2022 | 8.680 | 9.020 | 8.360 | 8.790 | 1,560,217 | +0.64(+7.85%) |
Jan 28, 2022 | 8.050 | 8.290 | 7.790 | 8.150 | 2,386,878 | +0.04(+0.49%) |
Jan 27, 2022 | 8.820 | 8.900 | 8.085 | 8.110 | 2,090,514 | -0.59(-6.78%) |
Jan 26, 2022 | 9.040 | 9.310 | 8.630 | 8.700 | 2,223,700 | -0.19(-2.14%) |
Jan 25, 2022 | 8.430 | 9.045 | 8.360 | 8.890 | 3,030,112 | +0.36(+4.22%) |
Jan 24, 2022 | 8.150 | 8.585 | 7.850 | 8.530 | 2,939,297 | +0.15(+1.79%) |
Jan 21, 2022 | 8.450 | 8.830 | 8.265 | 8.380 | 2,309,133 | -0.15(-1.76%) |
Jan 20, 2022 | 8.540 | 9.080 | 8.500 | 8.530 | 1,804,050 | +0.15(+1.79%) |
Jan 19, 2022 | 8.180 | 8.550 | 8.050 | 8.380 | 1,969,465 | +0.24(+2.95%) |
Jan 18, 2022 | 8.480 | 8.670 | 8.110 | 8.140 | 2,211,518 | -0.56(-6.44%) |
Jan 14, 2022 | 8.700 | 0 | +0.40(+4.82%) | |||
Jan 13, 2022 | 8.550 | 8.660 | 8.250 | 8.300 | 1,339,250 | -0.20(-2.35%) |
Jan 12, 2022 | 8.870 | 8.950 | 8.490 | 8.500 | 1,822,706 | -0.34(-3.85%) |
Jan 11, 2022 | 8.600 | 9.010 | 8.530 | 8.840 | 1,354,216 | +0.28(+3.27%) |
Jan 10, 2022 | 8.810 | 8.810 | 8.240 | 8.560 | 1,709,838 | -0.14(-1.61%) |
Jan 07, 2022 | 9.060 | 9.060 | 8.625 | 8.700 | 1,202,457 | -0.15(-1.69%) |
Jan 06, 2022 | 8.950 | 9.370 | 8.580 | 8.850 | 2,144,603 | -0.08(-0.90%) |
Jan 05, 2022 | 9.810 | 9.820 | 8.900 | 8.930 | 1,570,276 | -0.85(-8.69%) |
Jan 04, 2022 | 9.940 | 10.40 | 9.525 | 9.780 | 1,701,854 | -0.16(-1.61%) |
Jan 03, 2022 | 9.220 | 9.990 | 9.120 | 9.940 | 1,891,896 | +0.81(+8.87%) |
Dec 31, 2021 | 9.280 | 9.300 | 8.765 | 9.130 | 2,462,114 | -0.18(-1.93%) |
Dec 30, 2021 | 9.390 | 9.740 | 9.290 | 9.310 | 1,092,516 | -0.14(-1.48%) |
Dec 29, 2021 | 9.860 | 9.900 | 9.305 | 9.450 | 1,503,665 | -0.44(-4.45%) |
Dec 28, 2021 | 10.19 | 10.46 | 9.880 | 9.890 | 1,371,379 | -0.35(-3.42%) |
Dec 27, 2021 | 10.14 | 10.45 | 10.00 | 10.24 | 1,929,214 | +0.06(+0.59%) |
Dec 23, 2021 | 9.860 | 10.30 | 9.828 | 10.18 | 1,613,136 | +0.37(+3.77%) |
Dec 22, 2021 | 9.560 | 9.890 | 9.330 | 9.810 | 1,105,473 | +0.15(+1.55%) |
Dec 21, 2021 | 9.830 | 9.990 | 9.550 | 9.660 | 1,081,555 | -0.12(-1.23%) |
Dec 20, 2021 | 9.450 | 9.940 | 9.340 | 9.780 | 1,352,676 | +0.13(+1.35%) |
Dec 17, 2021 | 8.960 | 9.824 | 8.750 | 9.650 | 3,596,748 | +0.68(+7.58%) |
Dec 16, 2021 | 9.010 | 9.280 | 8.900 | 8.970 | 1,734,902 | -0.03(-0.33%) |
Dec 15, 2021 | 9.000 | 9.030 | 8.225 | 9.000 | 2,244,023 | +0.24(+2.74%) |
Dec 14, 2021 | 8.760 | 9.025 | 8.710 | 8.760 | 1,703,191 | -0.19(-2.12%) |
Dec 13, 2021 | 9.000 | 9.300 | 8.630 | 8.950 | 1,810,727 | -0.07(-0.78%) |
Dec 10, 2021 | 9.210 | 9.440 | 8.960 | 9.020 | 2,215,764 | -0.33(-3.55%) |
Dec 09, 2021 | 8.410 | 9.970 | 8.360 | 9.352 | 10,047,854 | +1.00(+12.00%) |
Dec 08, 2021 | 8.900 | 8.950 | 8.290 | 8.350 | 5,154,979 | -0.66(-7.29%) |
Dec 07, 2021 | 9.050 | 9.400 | 8.800 | 9.007 | 3,701,734 | +0.05(+0.52%) |
Dec 06, 2021 | 8.840 | 9.230 | 8.417 | 8.960 | 3,096,660 | +0.28(+3.23%) |
Dec 03, 2021 | 9.320 | 9.390 | 8.600 | 8.680 | 2,708,532 | -0.68(-7.26%) |
Dec 02, 2021 | 9.390 | 9.390 | 8.940 | 9.360 | 1,666,371 | +0.28(+3.08%) |
Dec 01, 2021 | 9.520 | 9.750 | 9.080 | 9.080 | 1,831,429 | -0.37(-3.92%) |
Nov 30, 2021 | 9.090 | 9.640 | 9.050 | 9.450 | 2,117,704 | +0.30(+3.28%) |
Nov 29, 2021 | 9.590 | 9.590 | 9.120 | 9.150 | 1,998,580 | -0.26(-2.76%) |
Nov 26, 2021 | 9.600 | 9.625 | 9.030 | 9.410 | 1,981,894 | -0.36(-3.68%) |
Nov 24, 2021 | 9.740 | 10.26 | 9.640 | 9.770 | 1,877,574 | -0.06(-0.61%) |
Nov 23, 2021 | 9.720 | 10.10 | 9.440 | 9.830 | 1,440,728 | +0.12(+1.24%) |
Nov 22, 2021 | 10.17 | 10.29 | 9.710 | 9.710 | 1,799,048 | -0.45(-4.43%) |
Nov 19, 2021 | 10.55 | 10.62 | 9.990 | 10.16 | 2,750,750 | -0.40(-3.79%) |
Nov 18, 2021 | 10.70 | 10.59 | 10.41 | 10.56 | 1,296,643 | -0.21(-1.95%) |
Nov 17, 2021 | 11.10 | 11.20 | 10.70 | 10.77 | 1,380,191 | -0.47(-4.18%) |
Nov 16, 2021 | 10.93 | 11.26 | 10.78 | 11.24 | 1,195,100 | +0.31(+2.84%) |
Nov 15, 2021 | 11.51 | 11.53 | 10.82 | 10.93 | 2,277,757 | -0.60(-5.20%) |
Nov 12, 2021 | 11.39 | 11.53 | 11.20 | 11.53 | 1,145,351 | +0.18(+1.59%) |
Nov 11, 2021 | 11.66 | 11.85 | 11.31 | 11.35 | 918,690 | -0.29(-2.49%) |
Nov 10, 2021 | 11.66 | 11.40 | 11.64 | 2,544,544 | -0.77(-6.20%) | |
Nov 09, 2021 | 12.52 | 12.71 | 12.10 | 12.41 | 2,148,598 | -0.16(-1.27%) |
Nov 08, 2021 | 12.54 | 12.79 | 12.38 | 12.57 | 2,230,824 | -0.03(-0.24%) |
Nov 05, 2021 | 11.46 | 12.61 | 11.41 | 12.60 | 3,009,819 | +1.07(+9.28%) |
Nov 04, 2021 | 11.25 | 12.02 | 11.12 | 11.53 | 1,602,489 | +0.24(+2.13%) |
Nov 03, 2021 | 11.19 | 11.67 | 11.13 | 11.29 | 1,365,391 | -0.13(-1.14%) |
Nov 02, 2021 | 11.23 | 11.43 | 10.99 | 11.42 | 1,534,870 | +0.07(+0.62%) |