Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.410 | 6.620 | 6.190 | 6.510 | 388,579 | +0.18(+2.84%) |
Nov 29, 2022 | 6.220 | 6.368 | 6.193 | 6.330 | 160,673 | +0.07(+1.12%) |
Nov 28, 2022 | 6.480 | 6.505 | 6.205 | 6.260 | 305,590 | -0.30(-4.57%) |
Nov 25, 2022 | 6.460 | 6.605 | 6.460 | 6.560 | 219,197 | +0.05(+0.77%) |
Nov 23, 2022 | 6.620 | 6.650 | 6.415 | 6.510 | 260,923 | -0.15(-2.25%) |
Nov 22, 2022 | 6.670 | 6.690 | 6.470 | 6.660 | 235,628 | +0.00(+0.00%) |
Nov 21, 2022 | 6.660 | 6.730 | 6.500 | 6.660 | 250,162 | -0.09(-1.33%) |
Nov 18, 2022 | 6.950 | 6.950 | 6.635 | 6.750 | 225,921 | +0.06(+0.90%) |
Nov 17, 2022 | 6.530 | 6.845 | 6.410 | 6.690 | 372,247 | +0.02(+0.30%) |
Nov 16, 2022 | 6.850 | 6.850 | 6.575 | 6.670 | 273,923 | -0.23(-3.33%) |
Nov 15, 2022 | 6.890 | 7.230 | 6.820 | 6.900 | 416,156 | +0.13(+1.92%) |
Nov 14, 2022 | 6.990 | 7.001 | 6.690 | 6.770 | 399,240 | -0.35(-4.92%) |
Nov 11, 2022 | 6.590 | 7.290 | 6.590 | 7.120 | 444,092 | +0.50(+7.55%) |
Nov 10, 2022 | 6.610 | 6.900 | 6.505 | 6.620 | 570,923 | +0.39(+6.26%) |
Nov 09, 2022 | 6.250 | 6.400 | 6.090 | 6.230 | 330,219 | -0.06(-0.95%) |
Nov 08, 2022 | 6.170 | 6.500 | 6.070 | 6.290 | 372,753 | +0.10(+1.62%) |
Nov 07, 2022 | 6.330 | 6.380 | 6.010 | 6.190 | 436,287 | -0.21(-3.28%) |
Nov 04, 2022 | 6.300 | 6.480 | 6.050 | 6.400 | 482,306 | +0.21(+3.39%) |
Nov 03, 2022 | 6.600 | 6.610 | 6.075 | 6.190 | 620,968 | -0.47(-7.06%) |
Nov 02, 2022 | 7.820 | 6.660 | 6.660 | 894,879 | -1.22(-15.48%) | |
Nov 01, 2022 | 8.370 | 8.430 | 7.770 | 7.880 | 282,554 | -0.24(-2.96%) |
Oct 31, 2022 | 7.660 | 8.260 | 7.600 | 8.120 | 391,889 | +0.37(+4.77%) |
Oct 28, 2022 | 7.660 | 7.910 | 7.400 | 7.750 | 290,719 | +0.03(+0.39%) |
Oct 27, 2022 | 7.780 | 7.970 | 7.600 | 7.720 | 235,351 | +0.04(+0.52%) |
Oct 26, 2022 | 7.910 | 8.090 | 7.610 | 7.680 | 308,863 | -0.25(-3.15%) |
Oct 25, 2022 | 7.540 | 8.160 | 7.520 | 7.930 | 357,394 | +0.27(+3.52%) |
Oct 24, 2022 | 7.850 | 7.850 | 7.360 | 7.660 | 302,820 | -0.12(-1.54%) |
Oct 21, 2022 | 7.710 | 7.970 | 7.570 | 7.780 | 442,655 | +0.23(+3.05%) |
Oct 20, 2022 | 7.710 | 7.850 | 7.470 | 7.550 | 394,134 | -0.16(-2.08%) |
Oct 19, 2022 | 7.700 | 7.850 | 7.480 | 7.710 | 300,388 | -0.05(-0.64%) |
Oct 18, 2022 | 7.710 | 7.810 | 7.500 | 7.760 | 456,552 | +0.23(+3.05%) |
Oct 17, 2022 | 7.470 | 7.850 | 7.470 | 7.530 | 398,893 | +0.22(+3.01%) |
Oct 14, 2022 | 7.400 | 7.500 | 7.120 | 7.310 | 296,589 | +0.05(+0.69%) |
Oct 13, 2022 | 6.600 | 7.309 | 6.520 | 7.260 | 367,980 | +0.23(+3.27%) |
Oct 12, 2022 | 6.830 | 7.130 | 6.560 | 7.030 | 313,035 | +0.34(+5.08%) |
Oct 11, 2022 | 6.700 | 6.830 | 6.354 | 6.690 | 314,591 | +0.05(+0.75%) |
Oct 10, 2022 | 6.890 | 6.910 | 6.570 | 6.640 | 268,399 | -0.21(-3.07%) |
Oct 07, 2022 | 6.900 | 7.050 | 6.671 | 6.850 | 351,170 | -0.14(-2.00%) |
Oct 06, 2022 | 7.120 | 7.423 | 6.970 | 6.990 | 231,291 | -0.23(-3.19%) |
Oct 05, 2022 | 7.180 | 7.265 | 6.910 | 7.220 | 338,728 | -0.17(-2.30%) |
Oct 04, 2022 | 7.230 | 7.500 | 7.230 | 7.390 | 376,876 | +0.37(+5.27%) |
Oct 03, 2022 | 6.940 | 7.140 | 6.680 | 7.020 | 578,321 | +0.21(+3.08%) |
Sep 30, 2022 | 6.980 | 7.080 | 6.800 | 6.810 | 487,628 | -0.13(-1.87%) |
Sep 29, 2022 | 7.320 | 7.374 | 6.800 | 6.940 | 498,599 | -0.57(-7.59%) |
Sep 28, 2022 | 7.230 | 7.580 | 7.150 | 7.510 | 595,530 | +0.25(+3.44%) |
Sep 27, 2022 | 7.550 | 7.672 | 7.050 | 7.260 | 408,505 | -0.06(-0.82%) |
Sep 26, 2022 | 7.250 | 7.730 | 7.170 | 7.320 | 676,365 | -0.05(-0.68%) |
Sep 23, 2022 | 7.150 | 7.380 | 6.915 | 7.370 | 718,925 | -0.03(-0.41%) |
Sep 22, 2022 | 8.010 | 8.010 | 7.240 | 7.400 | 715,531 | -0.55(-6.92%) |
Sep 21, 2022 | 8.660 | 8.660 | 7.940 | 7.950 | 553,718 | -0.58(-6.80%) |
Sep 20, 2022 | 8.610 | 8.640 | 8.316 | 8.530 | 428,907 | -0.18(-2.07%) |
Sep 19, 2022 | 8.500 | 9.000 | 8.500 | 8.710 | 440,201 | -0.03(-0.34%) |
Sep 16, 2022 | 8.900 | 8.900 | 8.545 | 8.740 | 845,600 | -0.38(-4.17%) |
Sep 15, 2022 | 9.310 | 9.520 | 9.070 | 9.120 | 336,356 | -0.22(-2.36%) |
Sep 14, 2022 | 9.020 | 9.480 | 8.780 | 9.340 | 519,808 | +0.33(+3.66%) |
Sep 13, 2022 | 9.480 | 9.780 | 8.941 | 9.010 | 661,439 | -0.91(-9.17%) |
Sep 12, 2022 | 9.950 | 10.48 | 9.760 | 9.920 | 601,197 | -0.06(-0.60%) |
Sep 09, 2022 | 9.620 | 10.06 | 9.620 | 9.980 | 315,799 | +0.50(+5.27%) |
Sep 08, 2022 | 9.610 | 10.08 | 9.460 | 9.480 | 345,236 | -0.20(-2.07%) |
Sep 07, 2022 | 9.020 | 9.690 | 9.020 | 9.680 | 396,364 | +0.49(+5.33%) |
Sep 06, 2022 | 9.880 | 9.900 | 9.100 | 9.190 | 509,280 | -0.60(-6.13%) |
Sep 02, 2022 | 9.620 | 9.850 | 9.370 | 9.790 | 476,012 | +0.51(+5.50%) |
Sep 01, 2022 | 9.190 | 9.290 | 8.890 | 9.280 | 508,229 | +0.10(+1.09%) |
Aug 31, 2022 | 9.240 | 9.460 | 9.150 | 9.180 | 404,175 | +0.01(+0.11%) |
Aug 30, 2022 | 9.680 | 9.788 | 9.111 | 9.170 | 418,551 | -0.42(-4.38%) |
Aug 29, 2022 | 9.700 | 9.800 | 9.400 | 9.590 | 537,119 | -0.41(-4.10%) |
Aug 26, 2022 | 10.23 | 10.46 | 9.900 | 10.00 | 538,813 | -0.27(-2.63%) |
Aug 25, 2022 | 9.510 | 10.27 | 9.510 | 10.27 | 580,059 | +0.88(+9.37%) |
Aug 24, 2022 | 9.040 | 9.490 | 8.950 | 9.390 | 380,039 | +0.44(+4.92%) |
Aug 23, 2022 | 9.060 | 9.260 | 8.800 | 8.950 | 490,618 | +0.00(+0.00%) |
Aug 22, 2022 | 9.310 | 9.370 | 8.840 | 8.950 | 841,281 | -0.74(-7.64%) |
Aug 19, 2022 | 10.61 | 10.75 | 9.615 | 9.690 | 929,554 | -1.26(-11.51%) |
Aug 18, 2022 | 10.90 | 11.10 | 10.86 | 10.95 | 569,986 | -0.04(-0.36%) |
Aug 17, 2022 | 11.56 | 11.56 | 10.94 | 10.99 | 663,173 | -0.76(-6.47%) |
Aug 16, 2022 | 11.86 | 12.04 | 11.73 | 11.75 | 910,611 | -0.05(-0.42%) |
Aug 15, 2022 | 11.68 | 12.09 | 11.42 | 11.80 | 655,313 | +0.27(+2.34%) |
Aug 12, 2022 | 11.32 | 11.73 | 11.23 | 11.53 | 687,251 | +0.37(+3.32%) |
Aug 11, 2022 | 11.04 | 11.33 | 10.70 | 11.16 | 864,909 | +0.28(+2.57%) |
Aug 10, 2022 | 10.75 | 11.00 | 10.62 | 10.88 | 586,695 | +0.38(+3.62%) |
Aug 09, 2022 | 10.40 | 10.57 | 10.12 | 10.50 | 595,919 | -0.04(-0.38%) |
Aug 08, 2022 | 10.80 | 11.01 | 10.31 | 10.54 | 893,445 | -0.08(-0.75%) |
Aug 05, 2022 | 10.34 | 10.83 | 10.16 | 10.62 | 862,133 | +0.11(+1.05%) |
Aug 04, 2022 | 10.00 | 10.60 | 9.930 | 10.51 | 1,045,178 | +0.62(+6.27%) |
Aug 03, 2022 | 9.340 | 10.40 | 9.290 | 9.890 | 1,456,793 | +0.66(+7.15%) |
Aug 02, 2022 | 8.690 | 9.310 | 8.560 | 9.230 | 714,951 | +0.54(+6.21%) |
Aug 01, 2022 | 8.620 | 8.930 | 8.320 | 8.690 | 461,155 | -0.03(-0.34%) |
Jul 29, 2022 | 8.800 | 8.820 | 8.500 | 8.720 | 358,482 | -0.06(-0.68%) |
Jul 28, 2022 | 8.400 | 8.830 | 8.290 | 8.780 | 657,308 | +0.50(+6.04%) |
Jul 27, 2022 | 7.900 | 8.330 | 7.810 | 8.280 | 437,043 | +0.37(+4.68%) |
Jul 26, 2022 | 8.000 | 8.005 | 7.770 | 7.910 | 309,151 | -0.11(-1.37%) |
Jul 25, 2022 | 7.800 | 8.063 | 7.560 | 8.020 | 386,350 | +0.26(+3.35%) |
Jul 22, 2022 | 8.550 | 8.580 | 7.520 | 7.760 | 869,155 | -0.76(-8.92%) |
Jul 21, 2022 | 8.770 | 8.890 | 8.150 | 8.520 | 1,068,379 | -0.66(-7.19%) |
Jul 20, 2022 | 8.740 | 9.200 | 8.720 | 9.180 | 914,948 | +0.50(+5.76%) |
Jul 19, 2022 | 8.430 | 8.790 | 8.410 | 8.680 | 860,828 | +0.54(+6.63%) |
Jul 18, 2022 | 8.010 | 8.600 | 8.000 | 8.140 | 1,041,685 | +0.33(+4.23%) |
Jul 15, 2022 | 7.990 | 8.060 | 7.504 | 7.810 | 710,327 | -0.06(-0.76%) |
Jul 14, 2022 | 7.750 | 7.950 | 7.535 | 7.870 | 657,450 | -0.05(-0.63%) |
Jul 13, 2022 | 7.390 | 7.955 | 7.260 | 7.920 | 964,197 | +0.35(+4.62%) |
Jul 12, 2022 | 6.970 | 7.650 | 6.820 | 7.570 | 1,020,529 | +0.61(+8.76%) |
Jul 11, 2022 | 6.900 | 7.110 | 6.710 | 6.960 | 730,555 | -0.09(-1.28%) |
Jul 08, 2022 | 6.650 | 7.190 | 6.570 | 7.050 | 1,154,056 | +0.40(+6.02%) |
Jul 07, 2022 | 6.250 | 6.730 | 6.200 | 6.650 | 1,124,677 | +0.46(+7.43%) |
Jul 06, 2022 | 6.200 | 6.570 | 6.055 | 6.190 | 903,239 | -0.06(-0.96%) |
Jul 05, 2022 | 5.780 | 6.260 | 5.450 | 6.250 | 1,246,303 | +0.27(+4.52%) |
Jul 01, 2022 | 5.850 | 6.170 | 5.765 | 5.980 | 590,399 | +0.00(+0.00%) |
Jun 30, 2022 | 5.710 | 6.190 | 5.555 | 5.980 | 971,194 | +0.12(+2.05%) |
Jun 29, 2022 | 6.110 | 6.110 | 5.590 | 5.860 | 1,356,076 | -0.31(-5.02%) |
Jun 28, 2022 | 6.420 | 6.870 | 6.100 | 6.170 | 1,004,836 | -0.12(-1.91%) |
Jun 27, 2022 | 6.320 | 6.358 | 5.950 | 6.290 | 1,296,298 | +0.04(+0.64%) |
Jun 24, 2022 | 5.620 | 6.590 | 5.570 | 6.250 | 4,316,495 | +0.70(+12.61%) |
Jun 23, 2022 | 5.590 | 5.658 | 5.230 | 5.550 | 1,355,853 | +0.02(+0.36%) |
Jun 22, 2022 | 5.520 | 5.980 | 5.500 | 5.530 | 1,295,203 | -0.20(-3.49%) |
Jun 21, 2022 | 5.770 | 6.405 | 5.710 | 5.730 | 1,576,029 | +0.09(+1.60%) |
Jun 17, 2022 | 5.500 | 5.680 | 5.330 | 5.640 | 1,694,032 | +0.21(+3.87%) |
Jun 16, 2022 | 5.740 | 5.840 | 5.330 | 5.430 | 1,141,888 | -0.58(-9.65%) |
Jun 15, 2022 | 5.830 | 6.200 | 5.760 | 6.010 | 1,163,124 | +0.24(+4.16%) |
Jun 14, 2022 | 6.110 | 6.220 | 5.680 | 5.770 | 791,275 | -0.21(-3.51%) |
Jun 13, 2022 | 6.770 | 6.880 | 5.901 | 5.980 | 1,222,383 | -1.18(-16.48%) |
Jun 10, 2022 | 7.450 | 7.810 | 7.043 | 7.160 | 1,002,156 | -0.55(-7.13%) |
Jun 09, 2022 | 7.880 | 8.192 | 7.260 | 7.710 | 1,940,681 | -0.29(-3.63%) |
Jun 08, 2022 | 7.720 | 8.070 | 7.502 | 8.000 | 1,507,379 | +0.24(+3.09%) |
Jun 07, 2022 | 6.940 | 7.770 | 6.870 | 7.760 | 1,720,531 | +0.73(+10.38%) |
Jun 06, 2022 | 6.270 | 7.070 | 6.190 | 7.030 | 1,726,443 | +0.90(+14.68%) |
Jun 03, 2022 | 5.910 | 6.149 | 5.710 | 6.130 | 826,902 | +0.12(+2.00%) |
Jun 02, 2022 | 5.690 | 6.120 | 5.690 | 6.010 | 1,030,178 | +0.31(+5.44%) |
Jun 01, 2022 | 5.730 | 5.860 | 5.445 | 5.700 | 985,260 | +0.06(+1.06%) |
May 31, 2022 | 5.370 | 5.820 | 5.350 | 5.640 | 782,981 | +0.09(+1.62%) |
May 27, 2022 | 5.110 | 5.620 | 5.110 | 5.550 | 940,364 | +0.48(+9.47%) |
May 26, 2022 | 4.910 | 5.240 | 4.910 | 5.070 | 1,264,667 | +0.23(+4.75%) |
May 25, 2022 | 4.770 | 5.065 | 4.740 | 4.840 | 1,252,703 | +0.04(+0.83%) |
May 24, 2022 | 5.050 | 5.050 | 4.605 | 4.800 | 1,336,076 | -0.33(-6.43%) |
May 23, 2022 | 5.070 | 5.185 | 4.805 | 5.130 | 1,192,039 | +0.08(+1.58%) |
May 20, 2022 | 5.530 | 5.535 | 4.720 | 5.050 | 1,868,423 | -0.39(-7.17%) |
May 19, 2022 | 5.410 | 5.710 | 5.319 | 5.440 | 1,063,896 | -0.11(-1.98%) |
May 18, 2022 | 5.720 | 6.065 | 5.410 | 5.550 | 1,604,130 | -0.29(-4.97%) |
May 17, 2022 | 5.380 | 5.900 | 5.310 | 5.840 | 1,318,482 | +0.71(+13.84%) |
May 16, 2022 | 5.160 | 5.340 | 5.090 | 5.130 | 1,324,614 | -0.11(-2.10%) |
May 13, 2022 | 4.960 | 5.430 | 4.960 | 5.240 | 1,645,636 | +0.38(+7.82%) |
May 12, 2022 | 4.960 | 5.225 | 4.740 | 4.860 | 1,742,456 | -0.21(-4.14%) |
May 11, 2022 | 5.500 | 5.730 | 4.980 | 5.070 | 2,095,299 | -0.52(-9.30%) |
May 10, 2022 | 6.190 | 6.270 | 5.485 | 5.590 | 1,712,021 | -0.44(-7.30%) |
May 09, 2022 | 6.820 | 6.990 | 5.972 | 6.030 | 1,413,449 | -1.00(-14.22%) |
May 06, 2022 | 7.140 | 7.420 | 6.760 | 7.030 | 1,195,088 | -0.18(-2.50%) |
May 05, 2022 | 7.590 | 7.750 | 6.980 | 7.210 | 914,880 | -0.44(-5.75%) |
May 04, 2022 | 7.160 | 7.810 | 7.020 | 7.650 | 1,365,146 | +0.33(+4.51%) |
May 03, 2022 | 6.870 | 7.330 | 6.760 | 7.320 | 1,151,990 | +0.45(+6.55%) |
May 02, 2022 | 7.050 | 7.220 | 6.677 | 6.870 | 1,297,564 | -0.18(-2.55%) |
Apr 29, 2022 | 7.500 | 7.650 | 7.020 | 7.050 | 936,034 | -0.59(-7.72%) |
Apr 28, 2022 | 7.580 | 7.860 | 7.110 | 7.640 | 985,396 | +0.17(+2.28%) |
Apr 27, 2022 | 7.450 | 7.680 | 7.260 | 7.470 | 805,117 | -0.03(-0.40%) |
Apr 26, 2022 | 7.910 | 7.980 | 7.480 | 7.500 | 834,720 | -0.61(-7.52%) |
Apr 25, 2022 | 7.900 | 8.320 | 7.810 | 8.110 | 692,200 | -0.01(-0.12%) |
Apr 22, 2022 | 8.500 | 8.535 | 8.010 | 8.120 | 679,055 | -0.37(-4.36%) |
Apr 21, 2022 | 9.000 | 9.205 | 8.390 | 8.490 | 765,600 | -0.21(-2.41%) |
Apr 20, 2022 | 8.730 | 8.950 | 8.600 | 8.700 | 591,352 | +0.02(+0.23%) |
Apr 19, 2022 | 8.220 | 8.790 | 8.060 | 8.680 | 901,984 | +0.40(+4.83%) |
Apr 18, 2022 | 8.290 | 8.610 | 8.160 | 8.280 | 778,622 | -0.08(-0.96%) |
Apr 14, 2022 | 8.110 | 8.770 | 8.110 | 8.360 | 1,467,245 | +0.14(+1.70%) |
Apr 13, 2022 | 7.560 | 8.320 | 7.450 | 8.220 | 1,029,137 | +0.79(+10.63%) |
Apr 12, 2022 | 7.310 | 7.770 | 7.180 | 7.430 | 1,389,984 | +0.10(+1.36%) |
Apr 11, 2022 | 7.570 | 7.710 | 7.280 | 7.330 | 1,175,846 | -0.37(-4.81%) |
Apr 08, 2022 | 8.030 | 8.040 | 7.690 | 7.700 | 1,247,249 | -0.41(-5.06%) |
Apr 07, 2022 | 8.730 | 8.820 | 7.825 | 8.110 | 1,379,238 | -0.59(-6.78%) |
Apr 06, 2022 | 9.350 | 9.350 | 8.530 | 8.700 | 1,197,278 | -0.85(-8.90%) |
Apr 05, 2022 | 9.940 | 10.17 | 9.500 | 9.550 | 958,452 | -0.34(-3.44%) |
Apr 04, 2022 | 9.940 | 10.07 | 9.550 | 9.890 | 912,636 | +0.06(+0.61%) |
Apr 01, 2022 | 10.25 | 10.34 | 9.770 | 9.830 | 765,373 | -0.37(-3.63%) |
Mar 31, 2022 | 10.17 | 10.58 | 10.04 | 10.20 | 625,005 | +0.03(+0.29%) |
Mar 30, 2022 | 10.15 | 10.45 | 9.950 | 10.17 | 681,357 | -0.04(-0.39%) |
Mar 29, 2022 | 9.470 | 10.34 | 9.435 | 10.21 | 1,591,490 | +0.96(+10.38%) |
Mar 28, 2022 | 9.400 | 9.550 | 9.120 | 9.250 | 1,812,329 | -0.15(-1.60%) |
Mar 25, 2022 | 9.100 | 9.430 | 8.970 | 9.400 | 897,346 | +0.32(+3.52%) |
Mar 24, 2022 | 8.910 | 9.120 | 8.650 | 9.080 | 504,820 | +0.13(+1.45%) |
Mar 23, 2022 | 9.010 | 9.201 | 8.880 | 8.950 | 690,362 | -0.14(-1.54%) |
Mar 22, 2022 | 8.940 | 9.260 | 8.940 | 9.090 | 509,771 | +0.16(+1.79%) |
Mar 21, 2022 | 9.210 | 9.210 | 8.750 | 8.930 | 800,112 | -0.30(-3.25%) |
Mar 18, 2022 | 9.000 | 9.300 | 8.860 | 9.230 | 1,287,725 | +0.17(+1.88%) |
Mar 17, 2022 | 8.750 | 9.145 | 8.535 | 9.060 | 808,253 | +0.10(+1.12%) |
Mar 16, 2022 | 8.600 | 8.980 | 8.420 | 8.960 | 1,070,725 | +0.51(+6.04%) |
Mar 15, 2022 | 8.090 | 8.500 | 8.090 | 8.450 | 837,931 | +0.37(+4.58%) |
Mar 14, 2022 | 8.160 | 8.260 | 7.830 | 8.080 | 1,012,630 | -0.10(-1.22%) |
Mar 11, 2022 | 8.630 | 9.000 | 8.170 | 8.180 | 936,431 | -0.38(-4.44%) |
Mar 10, 2022 | 8.090 | 8.625 | 8.560 | 962,833 | +0.26(+3.13%) | |
Mar 09, 2022 | 7.980 | 8.490 | 7.930 | 8.300 | 1,358,661 | +0.58(+7.51%) |
Mar 08, 2022 | 7.360 | 8.040 | 7.070 | 7.720 | 1,295,963 | +0.44(+6.04%) |
Mar 07, 2022 | 7.220 | 7.640 | 7.150 | 7.280 | 868,343 | -0.03(-0.41%) |
Mar 04, 2022 | 7.600 | 7.680 | 7.150 | 7.310 | 1,433,908 | -0.54(-6.88%) |
Mar 03, 2022 | 8.310 | 8.410 | 7.660 | 7.850 | 1,492,503 | -0.47(-5.65%) |
Mar 02, 2022 | 7.970 | 8.420 | 7.930 | 8.320 | 1,045,388 | +0.36(+4.52%) |
Mar 01, 2022 | 8.510 | 8.592 | 7.740 | 7.960 | 1,574,916 | -0.65(-7.55%) |
Feb 28, 2022 | 8.510 | 8.830 | 8.230 | 8.610 | 884,171 | -0.04(-0.46%) |
Feb 25, 2022 | 9.050 | 8.685 | 8.370 | 8.650 | 977,707 | -0.25(-2.81%) |
Feb 24, 2022 | 7.600 | 8.960 | 7.580 | 8.900 | 1,583,045 | +0.59(+7.10%) |
Feb 23, 2022 | 9.300 | 9.380 | 8.300 | 8.310 | 991,380 | -0.86(-9.38%) |
Feb 22, 2022 | 9.380 | 9.590 | 9.005 | 9.170 | 816,179 | -0.36(-3.78%) |
Feb 18, 2022 | 9.530 | 0 | -0.46(-4.60%) | |||
Feb 17, 2022 | 9.600 | 10.00 | 9.510 | 9.990 | 1,219,497 | +0.21(+2.15%) |
Feb 16, 2022 | 9.240 | 9.870 | 9.240 | 9.780 | 1,238,691 | +0.49(+5.27%) |
Feb 15, 2022 | 8.400 | 9.390 | 8.400 | 9.290 | 1,597,659 | +1.07(+13.02%) |
Feb 14, 2022 | 8.450 | 8.650 | 8.120 | 8.220 | 774,161 | -0.32(-3.75%) |
Feb 11, 2022 | 8.630 | 9.080 | 8.340 | 8.540 | 1,164,052 | -0.11(-1.27%) |
Feb 10, 2022 | 8.150 | 9.070 | 8.150 | 8.650 | 1,965,802 | +0.25(+2.98%) |
Feb 09, 2022 | 8.430 | 8.680 | 8.335 | 8.400 | 1,287,060 | +0.10(+1.20%) |
Feb 08, 2022 | 8.150 | 8.419 | 8.030 | 8.300 | 1,112,715 | +0.25(+3.11%) |
Feb 07, 2022 | 7.680 | 8.420 | 7.679 | 8.050 | 1,340,935 | +0.43(+5.64%) |
Feb 04, 2022 | 7.330 | 7.780 | 7.070 | 7.620 | 982,660 | +0.29(+3.96%) |
Feb 03, 2022 | 7.500 | 7.265 | 7.330 | 901,571 | -0.32(-4.18%) | |
Feb 02, 2022 | 8.080 | 8.160 | 7.380 | 7.650 | 1,358,990 | -0.40(-4.97%) |
Feb 01, 2022 | 7.890 | 8.380 | 7.600 | 8.050 | 1,344,543 | +0.26(+3.34%) |
Jan 31, 2022 | 7.080 | 7.831 | 7.790 | 1,214,693 | +0.65(+9.10%) | |
Jan 28, 2022 | 6.820 | 7.130 | 6.560 | 7.140 | 1,495,988 | +0.28(+4.08%) |
Jan 27, 2022 | 7.960 | 8.010 | 6.821 | 6.860 | 2,103,615 | -0.95(-12.16%) |
Jan 26, 2022 | 8.330 | 8.650 | 7.770 | 7.810 | 1,077,339 | -0.28(-3.46%) |
Jan 25, 2022 | 7.880 | 8.180 | 7.510 | 8.090 | 1,004,710 | -0.05(-0.61%) |
Jan 24, 2022 | 8.030 | 8.340 | 7.280 | 8.140 | 1,919,486 | -0.43(-5.02%) |
Jan 21, 2022 | 9.020 | 9.045 | 8.450 | 8.570 | 2,202,463 | -0.61(-6.64%) |
Jan 20, 2022 | 9.660 | 9.830 | 9.140 | 9.180 | 1,801,806 | -0.45(-4.67%) |
Jan 19, 2022 | 10.64 | 10.66 | 9.615 | 9.630 | 1,525,502 | -1.04(-9.75%) |
Jan 18, 2022 | 11.20 | 11.32 | 10.61 | 10.67 | 758,195 | -0.60(-5.32%) |
Jan 14, 2022 | 11.27 | 0 | +0.09(+0.81%) | |||
Jan 13, 2022 | 10.94 | 11.37 | 10.83 | 11.18 | 894,390 | +0.36(+3.33%) |
Jan 12, 2022 | 10.99 | 11.05 | 10.77 | 10.82 | 944,652 | -0.06(-0.55%) |
Jan 11, 2022 | 10.36 | 10.98 | 10.23 | 10.88 | 988,590 | +0.59(+5.73%) |
Jan 10, 2022 | 10.36 | 10.50 | 10.10 | 10.29 | 874,772 | -0.17(-1.63%) |
Jan 07, 2022 | 10.10 | 10.73 | 10.01 | 10.46 | 1,272,899 | +0.51(+5.13%) |
Jan 06, 2022 | 10.09 | 10.30 | 9.730 | 9.950 | 1,041,651 | -0.08(-0.80%) |
Jan 05, 2022 | 10.65 | 10.80 | 9.810 | 10.03 | 933,057 | -0.52(-4.93%) |
Jan 04, 2022 | 10.48 | 10.95 | 10.45 | 10.55 | 1,395,319 | +0.22(+2.13%) |
Jan 03, 2022 | 9.790 | 10.63 | 9.790 | 10.33 | 1,834,837 | +0.73(+7.60%) |
Dec 31, 2021 | 9.970 | 10.10 | 9.570 | 9.600 | 1,886,114 | -0.43(-4.29%) |
Dec 30, 2021 | 9.840 | 10.34 | 9.840 | 10.03 | 1,290,228 | +0.11(+1.11%) |
Dec 29, 2021 | 10.23 | 10.24 | 9.870 | 9.920 | 1,274,065 | -0.40(-3.88%) |
Dec 28, 2021 | 10.52 | 10.79 | 10.29 | 10.32 | 1,052,839 | -0.26(-2.46%) |
Dec 27, 2021 | 10.70 | 10.96 | 10.41 | 10.58 | 1,272,622 | -0.44(-3.99%) |
Dec 23, 2021 | 11.33 | 11.48 | 10.86 | 11.02 | 1,408,708 | -0.11(-0.99%) |
Dec 22, 2021 | 10.91 | 11.38 | 10.91 | 11.13 | 1,839,979 | +0.15(+1.37%) |
Dec 21, 2021 | 10.30 | 11.31 | 10.17 | 10.98 | 2,443,471 | +0.92(+9.15%) |
Dec 20, 2021 | 9.700 | 10.07 | 9.420 | 10.06 | 2,022,023 | -0.07(-0.69%) |
Dec 17, 2021 | 9.750 | 10.28 | 9.520 | 10.13 | 2,545,450 | +0.29(+2.95%) |
Dec 16, 2021 | 10.11 | 10.24 | 9.670 | 9.840 | 1,752,606 | -0.14(-1.40%) |
Dec 15, 2021 | 9.900 | 10.06 | 9.273 | 9.980 | 2,592,032 | +0.07(+0.71%) |
Dec 14, 2021 | 9.690 | 10.31 | 9.610 | 9.910 | 1,233,109 | +0.07(+0.71%) |
Dec 13, 2021 | 10.15 | 10.15 | 9.480 | 9.840 | 1,674,743 | -0.46(-4.47%) |
Dec 10, 2021 | 10.61 | 10.71 | 10.13 | 10.30 | 986,203 | -0.20(-1.90%) |
Dec 09, 2021 | 10.68 | 10.85 | 10.37 | 10.50 | 1,276,407 | -0.37(-3.40%) |
Dec 08, 2021 | 10.27 | 11.35 | 10.27 | 10.87 | 2,004,537 | +0.51(+4.92%) |
Dec 07, 2021 | 11.12 | 11.28 | 10.22 | 10.36 | 2,451,511 | -0.41(-3.81%) |
Dec 06, 2021 | 9.950 | 11.17 | 9.850 | 10.77 | 2,707,852 | +0.96(+9.79%) |
Dec 03, 2021 | 10.00 | 10.14 | 9.575 | 9.810 | 1,935,514 | -0.40(-3.92%) |
Dec 02, 2021 | 9.540 | 10.34 | 9.460 | 10.21 | 2,311,621 | +0.76(+8.04%) |