Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.660 | 2.772 | 2.600 | 2.600 | 23,322 | -0.08(-2.99%) |
Sep 29, 2022 | 2.860 | 3.050 | 2.650 | 2.680 | 38,315 | -0.21(-7.27%) |
Sep 28, 2022 | 2.720 | 2.980 | 2.692 | 2.890 | 57,328 | +0.18(+6.64%) |
Sep 27, 2022 | 2.750 | 2.831 | 2.670 | 2.710 | 59,868 | +0.02(+0.74%) |
Sep 26, 2022 | 2.620 | 2.700 | 2.570 | 2.690 | 74,424 | +0.07(+2.67%) |
Sep 23, 2022 | 3.210 | 3.210 | 2.570 | 2.620 | 306,056 | -0.75(-22.26%) |
Sep 22, 2022 | 3.520 | 3.520 | 3.290 | 3.370 | 53,408 | -0.15(-4.26%) |
Sep 21, 2022 | 3.670 | 3.840 | 3.440 | 3.520 | 99,869 | -0.13(-3.56%) |
Sep 20, 2022 | 3.640 | 3.750 | 3.540 | 3.650 | 43,121 | -0.10(-2.67%) |
Sep 19, 2022 | 4.120 | 4.250 | 3.723 | 3.750 | 82,848 | -0.49(-11.56%) |
Sep 16, 2022 | 4.150 | 4.330 | 4.070 | 4.240 | 95,726 | +0.01(+0.24%) |
Sep 15, 2022 | 4.350 | 4.500 | 4.150 | 4.230 | 50,243 | -0.18(-4.08%) |
Sep 14, 2022 | 4.690 | 4.790 | 4.400 | 4.410 | 71,100 | -0.28(-5.97%) |
Sep 13, 2022 | 4.360 | 4.860 | 4.340 | 4.690 | 85,506 | +0.12(+2.63%) |
Sep 12, 2022 | 4.260 | 4.730 | 4.260 | 4.570 | 60,231 | +0.28(+6.53%) |
Sep 09, 2022 | 4.590 | 4.700 | 4.240 | 4.290 | 127,913 | -0.13(-2.94%) |
Sep 08, 2022 | 4.030 | 4.420 | 4.030 | 4.420 | 98,403 | +0.31(+7.54%) |
Sep 07, 2022 | 4.150 | 4.190 | 3.930 | 4.110 | 51,888 | +0.11(+2.75%) |
Sep 06, 2022 | 3.850 | 4.190 | 3.780 | 4.000 | 125,892 | +0.23(+6.10%) |
Sep 02, 2022 | 3.810 | 3.840 | 3.710 | 3.770 | 15,458 | -0.01(-0.26%) |
Sep 01, 2022 | 3.720 | 3.890 | 3.610 | 3.780 | 30,912 | +0.03(+0.80%) |
Aug 31, 2022 | 3.900 | 3.900 | 3.690 | 3.750 | 79,647 | +0.04(+1.08%) |
Aug 30, 2022 | 4.100 | 4.115 | 3.655 | 3.710 | 127,753 | -0.35(-8.62%) |
Aug 29, 2022 | 3.920 | 4.100 | 3.880 | 4.060 | 156,705 | +0.31(+8.27%) |
Aug 26, 2022 | 3.820 | 3.910 | 3.700 | 3.750 | 191,849 | -0.10(-2.60%) |
Aug 25, 2022 | 3.900 | 4.140 | 3.830 | 3.850 | 76,789 | -0.01(-0.26%) |
Aug 24, 2022 | 3.780 | 3.990 | 3.730 | 3.860 | 207,456 | +0.35(+9.97%) |
Aug 23, 2022 | 3.460 | 3.540 | 3.460 | 3.510 | 63,846 | +0.01(+0.29%) |
Aug 22, 2022 | 3.420 | 3.538 | 3.239 | 3.500 | 80,861 | +0.00(+0.00%) |
Aug 19, 2022 | 3.220 | 3.510 | 2.860 | 3.500 | 383,434 | +0.25(+7.69%) |
Aug 18, 2022 | 3.052 | 3.280 | 3.052 | 3.250 | 103,808 | +0.00(+0.00%) |
Aug 17, 2022 | 3.150 | 3.360 | 3.000 | 3.250 | 152,850 | +0.01(+0.31%) |
Aug 16, 2022 | 3.950 | 3.950 | 2.732 | 3.240 | 1,368,528 | -0.78(-19.40%) |
Aug 15, 2022 | 3.310 | 4.150 | 3.230 | 4.020 | 418,834 | +0.54(+15.52%) |
Aug 12, 2022 | 3.610 | 3.800 | 3.240 | 3.480 | 340,009 | -0.42(-10.77%) |
Aug 11, 2022 | 2.900 | 4.730 | 2.890 | 3.900 | 5,144,272 | +0.89(+29.57%) |
Aug 10, 2022 | 2.540 | 3.017 | 2.485 | 3.010 | 332,547 | +0.51(+20.40%) |
Aug 09, 2022 | 2.550 | 2.590 | 2.489 | 2.500 | 103,412 | -0.01(-0.40%) |
Aug 08, 2022 | 2.500 | 2.600 | 2.500 | 2.510 | 113,073 | +0.01(+0.40%) |
Aug 05, 2022 | 2.480 | 2.550 | 2.300 | 2.500 | 183,799 | +0.03(+1.21%) |
Aug 04, 2022 | 2.700 | 2.750 | 2.450 | 2.470 | 620,647 | +0.06(+2.49%) |
Aug 03, 2022 | 2.390 | 2.540 | 2.240 | 2.410 | 673,963 | +0.05(+2.12%) |
Aug 02, 2022 | 2.420 | 2.490 | 2.360 | 2.360 | 71,740 | -0.05(-2.07%) |
Aug 01, 2022 | 2.470 | 2.535 | 2.410 | 2.410 | 45,027 | -0.06(-2.43%) |
Jul 29, 2022 | 2.470 | 2.550 | 2.470 | 2.470 | 24,726 | -0.03(-1.20%) |
Jul 28, 2022 | 2.500 | 2.540 | 2.480 | 2.500 | 30,461 | +0.00(+0.00%) |
Jul 27, 2022 | 2.480 | 2.540 | 2.480 | 2.500 | 52,674 | +0.02(+0.81%) |
Jul 26, 2022 | 2.620 | 2.660 | 2.470 | 2.480 | 79,996 | -0.21(-7.81%) |
Jul 25, 2022 | 2.740 | 2.740 | 2.680 | 2.690 | 20,278 | -0.04(-1.47%) |
Jul 22, 2022 | 2.760 | 2.845 | 2.680 | 2.730 | 48,757 | -0.03(-1.09%) |
Jul 21, 2022 | 2.750 | 2.800 | 2.700 | 2.760 | 35,130 | -0.02(-0.72%) |
Jul 20, 2022 | 2.750 | 3.000 | 2.750 | 2.780 | 142,154 | +0.05(+1.83%) |
Jul 19, 2022 | 2.750 | 2.795 | 2.710 | 2.730 | 72,831 | +0.04(+1.49%) |
Jul 18, 2022 | 2.750 | 2.779 | 2.690 | 2.690 | 13,193 | -0.04(-1.47%) |
Jul 15, 2022 | 2.730 | 2.770 | 2.660 | 2.730 | 18,783 | +0.02(+0.74%) |
Jul 14, 2022 | 2.660 | 2.750 | 2.620 | 2.710 | 16,743 | -0.03(-1.06%) |
Jul 13, 2022 | 2.660 | 2.840 | 2.660 | 2.739 | 44,745 | +0.04(+1.45%) |
Jul 12, 2022 | 2.750 | 2.790 | 2.660 | 2.700 | 46,215 | -0.02(-0.74%) |
Jul 11, 2022 | 2.930 | 2.930 | 2.710 | 2.720 | 38,301 | -0.22(-7.48%) |
Jul 08, 2022 | 2.910 | 3.018 | 2.890 | 2.940 | 127,504 | +0.08(+2.80%) |
Jul 07, 2022 | 2.690 | 2.950 | 2.600 | 2.860 | 185,251 | +0.15(+5.54%) |
Jul 06, 2022 | 2.800 | 3.000 | 2.690 | 2.710 | 41,543 | -0.07(-2.52%) |
Jul 05, 2022 | 2.700 | 2.860 | 2.700 | 2.780 | 46,000 | -0.11(-3.81%) |
Jul 01, 2022 | 3.070 | 3.070 | 2.880 | 2.890 | 14,165 | +0.03(+1.05%) |
Jun 30, 2022 | 2.780 | 2.860 | 2.691 | 2.860 | 17,836 | +0.01(+0.35%) |
Jun 29, 2022 | 2.930 | 2.950 | 2.840 | 2.850 | 31,125 | -0.08(-2.73%) |
Jun 28, 2022 | 3.050 | 3.150 | 2.910 | 2.930 | 38,404 | -0.10(-3.30%) |
Jun 27, 2022 | 2.950 | 3.090 | 2.950 | 3.030 | 25,958 | +0.07(+2.36%) |
Jun 24, 2022 | 3.100 | 3.166 | 2.950 | 2.960 | 120,772 | -0.13(-4.21%) |
Jun 23, 2022 | 3.070 | 3.297 | 3.060 | 3.090 | 48,193 | -0.01(-0.32%) |
Jun 22, 2022 | 3.240 | 3.300 | 3.060 | 3.100 | 109,244 | -0.18(-5.49%) |
Jun 21, 2022 | 3.310 | 3.392 | 3.200 | 3.280 | 92,342 | +0.30(+10.07%) |
Jun 17, 2022 | 2.930 | 3.064 | 2.880 | 2.980 | 202,352 | +0.04(+1.36%) |
Jun 16, 2022 | 3.030 | 3.040 | 2.870 | 2.940 | 108,017 | -0.16(-5.16%) |
Jun 15, 2022 | 3.080 | 3.240 | 3.000 | 3.100 | 88,699 | +0.04(+1.31%) |
Jun 14, 2022 | 3.000 | 3.130 | 2.975 | 3.060 | 29,512 | +0.05(+1.66%) |
Jun 13, 2022 | 2.970 | 3.070 | 2.865 | 3.010 | 83,293 | -0.06(-1.95%) |
Jun 10, 2022 | 3.220 | 3.220 | 3.062 | 3.070 | 68,347 | -0.19(-5.83%) |
Jun 09, 2022 | 3.220 | 3.340 | 3.220 | 3.260 | 32,513 | +0.02(+0.62%) |
Jun 08, 2022 | 3.350 | 3.390 | 3.220 | 3.240 | 82,334 | -0.12(-3.57%) |
Jun 07, 2022 | 3.470 | 3.470 | 3.220 | 3.360 | 133,796 | +0.08(+2.44%) |
Jun 06, 2022 | 3.330 | 3.450 | 3.190 | 3.280 | 84,798 | +0.00(+0.00%) |
Jun 03, 2022 | 3.450 | 3.580 | 3.260 | 3.280 | 190,685 | -0.43(-11.59%) |
Jun 02, 2022 | 3.150 | 4.100 | 3.060 | 3.710 | 529,257 | -0.35(-8.69%) |
Jun 01, 2022 | 4.700 | 4.900 | 3.953 | 4.063 | 421,609 | +0.62(+18.01%) |
May 31, 2022 | 3.700 | 3.740 | 3.350 | 3.443 | 75,231 | -0.26(-6.95%) |
May 27, 2022 | 3.500 | 3.880 | 3.410 | 3.700 | 162,053 | -1.50(-28.89%) |
May 26, 2022 | 4.900 | 6.848 | 4.294 | 5.203 | 249,246 | +0.54(+11.56%) |
May 25, 2022 | 4.000 | 5.010 | 3.805 | 4.664 | 24,145 | +0.52(+12.49%) |
May 24, 2022 | 4.000 | 4.345 | 3.805 | 4.146 | 36,912 | +0.35(+9.28%) |
May 23, 2022 | 3.900 | 3.900 | 3.760 | 3.794 | 5,098 | -0.05(-1.30%) |
May 20, 2022 | 4.000 | 4.075 | 3.590 | 3.844 | 18,340 | +0.14(+3.89%) |
May 19, 2022 | 3.625 | 3.900 | 3.380 | 3.700 | 12,510 | +0.08(+2.07%) |
May 18, 2022 | 3.861 | 3.900 | 3.625 | 3.625 | 12,217 | -0.27(-7.05%) |
May 17, 2022 | 3.800 | 4.239 | 3.759 | 3.900 | 22,769 | +0.28(+7.65%) |
May 16, 2022 | 3.600 | 3.940 | 3.438 | 3.623 | 47,739 | +0.14(+3.96%) |
May 13, 2022 | 3.300 | 3.650 | 3.280 | 3.485 | 21,862 | +0.36(+11.66%) |
May 12, 2022 | 3.200 | 3.480 | 3.101 | 3.121 | 31,767 | -0.20(-5.91%) |
May 11, 2022 | 3.500 | 3.655 | 3.200 | 3.317 | 30,757 | -0.33(-9.00%) |
May 10, 2022 | 3.755 | 3.909 | 3.621 | 3.645 | 10,285 | +0.03(+0.94%) |
May 09, 2022 | 4.102 | 4.150 | 3.600 | 3.611 | 38,072 | -0.42(-10.40%) |
May 06, 2022 | 4.280 | 4.400 | 4.000 | 4.030 | 26,101 | -0.15(-3.54%) |
May 05, 2022 | 4.400 | 4.643 | 4.100 | 4.178 | 12,612 | -0.25(-5.69%) |
May 04, 2022 | 4.320 | 4.496 | 4.313 | 4.430 | 21,078 | +0.17(+3.97%) |
May 03, 2022 | 4.200 | 4.300 | 4.200 | 4.261 | 13,363 | +0.10(+2.40%) |
May 02, 2022 | 4.300 | 4.350 | 4.000 | 4.161 | 33,094 | -0.14(-3.23%) |
Apr 29, 2022 | 4.500 | 4.500 | 4.138 | 4.300 | 47,419 | -0.15(-3.26%) |
Apr 28, 2022 | 4.800 | 4.800 | 4.300 | 4.445 | 55,933 | -0.27(-5.75%) |
Apr 27, 2022 | 5.100 | 5.178 | 4.695 | 4.716 | 27,351 | -0.28(-5.68%) |
Apr 26, 2022 | 5.500 | 5.501 | 4.830 | 5.000 | 59,999 | -0.55(-9.91%) |
Apr 25, 2022 | 5.700 | 5.784 | 5.462 | 5.550 | 42,730 | -0.25(-4.29%) |
Apr 22, 2022 | 6.000 | 6.189 | 5.611 | 5.799 | 44,574 | -0.20(-3.30%) |
Apr 21, 2022 | 6.246 | 6.300 | 5.900 | 5.997 | 22,308 | -0.17(-2.76%) |
Apr 20, 2022 | 6.100 | 6.298 | 6.041 | 6.167 | 6,838 | -0.03(-0.55%) |
Apr 19, 2022 | 6.100 | 6.298 | 6.100 | 6.201 | 8,759 | +0.20(+3.35%) |
Apr 18, 2022 | 6.000 | 6.500 | 6.000 | 6.000 | 30,515 | -0.21(-3.30%) |
Apr 14, 2022 | 6.600 | 6.600 | 6.134 | 6.205 | 19,184 | -0.30(-4.55%) |
Apr 13, 2022 | 6.400 | 6.649 | 6.335 | 6.501 | 16,785 | +0.13(+2.10%) |
Apr 12, 2022 | 6.400 | 6.408 | 6.328 | 6.367 | 12,820 | +0.06(+0.98%) |
Apr 11, 2022 | 6.613 | 6.699 | 6.301 | 6.305 | 17,744 | -0.37(-5.59%) |
Apr 08, 2022 | 6.500 | 6.799 | 6.500 | 6.678 | 12,998 | +0.14(+2.11%) |
Apr 07, 2022 | 7.000 | 7.000 | 6.335 | 6.540 | 48,159 | -0.46(-6.57%) |
Apr 06, 2022 | 6.900 | 7.249 | 6.910 | 7.000 | 12,935 | -0.06(-0.88%) |
Apr 05, 2022 | 7.385 | 7.398 | 6.850 | 7.062 | 41,826 | -0.08(-1.08%) |
Apr 04, 2022 | 7.200 | 7.495 | 7.060 | 7.139 | 23,493 | +0.08(+1.12%) |
Apr 01, 2022 | 8.170 | 8.170 | 7.054 | 7.060 | 112,700 | -1.04(-12.81%) |
Mar 31, 2022 | 8.500 | 9.000 | 8.097 | 8.097 | 64,442 | -0.80(-8.99%) |
Mar 30, 2022 | 9.300 | 10.30 | 8.700 | 8.897 | 115,325 | -0.38(-4.07%) |
Mar 29, 2022 | 9.101 | 9.800 | 9.000 | 9.274 | 54,723 | +0.17(+1.90%) |
Mar 28, 2022 | 8.500 | 9.200 | 8.502 | 9.101 | 35,974 | +0.60(+7.03%) |
Mar 25, 2022 | 8.300 | 8.750 | 8.300 | 8.503 | 23,454 | +0.23(+2.84%) |
Mar 24, 2022 | 8.500 | 8.532 | 8.200 | 8.268 | 30,776 | -0.20(-2.33%) |
Mar 23, 2022 | 8.400 | 8.805 | 8.304 | 8.465 | 41,743 | -0.04(-0.41%) |
Mar 22, 2022 | 8.100 | 8.500 | 8.097 | 8.500 | 37,432 | +0.44(+5.42%) |
Mar 21, 2022 | 8.100 | 8.300 | 7.911 | 8.063 | 32,267 | -0.14(-1.67%) |
Mar 18, 2022 | 8.070 | 8.350 | 8.011 | 8.200 | 50,687 | +0.05(+0.61%) |
Mar 17, 2022 | 8.058 | 8.459 | 7.860 | 8.150 | 38,664 | +0.05(+0.62%) |
Mar 16, 2022 | 8.119 | 8.430 | 8.096 | 8.100 | 52,709 | +0.11(+1.39%) |
Mar 15, 2022 | 8.100 | 8.349 | 7.623 | 7.989 | 58,473 | -0.30(-3.64%) |
Mar 14, 2022 | 8.600 | 9.100 | 8.100 | 8.291 | 48,467 | -0.81(-8.89%) |
Mar 11, 2022 | 8.905 | 9.326 | 8.800 | 9.100 | 102,402 | +0.11(+1.19%) |
Mar 10, 2022 | 9.000 | 9.000 | 8.700 | 8.993 | 17,333 | +0.02(+0.17%) |
Mar 09, 2022 | 8.900 | 9.299 | 8.695 | 8.978 | 47,428 | +0.17(+1.99%) |
Mar 08, 2022 | 8.000 | 8.999 | 8.000 | 8.803 | 28,950 | +0.60(+7.35%) |
Mar 07, 2022 | 8.600 | 8.679 | 8.010 | 8.200 | 28,686 | -0.25(-2.96%) |
Mar 04, 2022 | 8.686 | 9.099 | 8.401 | 8.450 | 24,547 | -0.35(-3.98%) |
Mar 03, 2022 | 8.885 | 8.993 | 8.653 | 8.800 | 20,634 | +0.02(+0.26%) |
Mar 02, 2022 | 8.593 | 8.900 | 8.593 | 8.777 | 26,933 | +0.08(+0.89%) |
Mar 01, 2022 | 8.500 | 8.899 | 8.400 | 8.700 | 23,806 | +0.28(+3.33%) |
Feb 28, 2022 | 8.500 | 8.649 | 8.400 | 8.420 | 22,210 | -0.28(-3.24%) |
Feb 25, 2022 | 8.400 | 8.900 | 8.501 | 8.702 | 17,868 | +0.23(+2.74%) |
Feb 24, 2022 | 7.700 | 8.600 | 7.700 | 8.470 | 28,809 | +0.17(+2.06%) |
Feb 23, 2022 | 8.509 | 8.800 | 8.180 | 8.299 | 38,327 | -0.15(-1.79%) |
Feb 22, 2022 | 8.700 | 9.000 | 8.442 | 8.450 | 52,129 | -0.44(-4.94%) |
Feb 18, 2022 | 8.889 | 0 | +0.23(+2.70%) | |||
Feb 17, 2022 | 8.333 | 8.850 | 8.265 | 8.655 | 41,751 | +0.09(+1.00%) |
Feb 16, 2022 | 8.400 | 8.800 | 7.902 | 8.569 | 68,411 | +0.42(+5.13%) |
Feb 15, 2022 | 7.601 | 8.399 | 7.600 | 8.151 | 76,722 | +0.81(+11.05%) |
Feb 14, 2022 | 7.200 | 7.723 | 7.200 | 7.340 | 34,190 | +0.02(+0.25%) |
Feb 11, 2022 | 7.361 | 7.779 | 7.252 | 7.322 | 62,371 | -0.05(-0.69%) |
Feb 10, 2022 | 7.500 | 7.800 | 7.311 | 7.373 | 61,301 | -0.21(-2.76%) |
Feb 09, 2022 | 7.100 | 7.699 | 7.100 | 7.582 | 60,977 | +0.39(+5.36%) |
Feb 08, 2022 | 7.100 | 7.213 | 7.005 | 7.196 | 31,514 | +0.12(+1.65%) |
Feb 07, 2022 | 7.140 | 7.417 | 7.000 | 7.079 | 42,898 | +0.04(+0.54%) |
Feb 04, 2022 | 6.700 | 7.100 | 6.700 | 7.041 | 43,922 | +0.21(+3.07%) |
Feb 03, 2022 | 6.600 | 7.150 | 6.831 | 146,637 | +0.19(+2.80%) | |
Feb 02, 2022 | 6.848 | 6.880 | 6.565 | 6.645 | 37,064 | -0.07(-1.04%) |
Feb 01, 2022 | 6.876 | 7.300 | 6.680 | 6.715 | 67,062 | -0.02(-0.22%) |
Jan 31, 2022 | 6.269 | 6.730 | 69,031 | +0.43(+6.79%) | ||
Jan 28, 2022 | 5.800 | 6.597 | 5.625 | 6.302 | 136,881 | +0.40(+6.81%) |
Jan 27, 2022 | 6.339 | 6.500 | 5.750 | 5.900 | 110,273 | -0.26(-4.27%) |
Jan 26, 2022 | 6.300 | 6.500 | 6.060 | 6.163 | 52,845 | -0.08(-1.34%) |
Jan 25, 2022 | 6.150 | 6.800 | 6.138 | 6.247 | 93,161 | -0.20(-3.03%) |
Jan 24, 2022 | 6.300 | 6.500 | 6.000 | 6.442 | 135,213 | +0.02(+0.28%) |
Jan 21, 2022 | 6.600 | 6.790 | 6.351 | 6.424 | 133,552 | -0.30(-4.43%) |
Jan 20, 2022 | 7.053 | 7.549 | 6.660 | 6.722 | 217,623 | -0.19(-2.71%) |
Jan 19, 2022 | 6.900 | 7.097 | 6.804 | 6.909 | 56,194 | +0.12(+1.75%) |
Jan 18, 2022 | 7.300 | 7.530 | 6.500 | 6.790 | 208,549 | -0.44(-6.05%) |
Jan 14, 2022 | 7.227 | 0 | -0.44(-5.79%) | |||
Jan 13, 2022 | 7.790 | 8.699 | 7.620 | 7.671 | 225,511 | +0.02(+0.27%) |
Jan 12, 2022 | 7.900 | 8.050 | 7.650 | 7.650 | 36,834 | -0.24(-3.08%) |
Jan 11, 2022 | 7.633 | 8.200 | 7.630 | 7.893 | 81,233 | +0.29(+3.86%) |
Jan 10, 2022 | 7.550 | 7.948 | 7.350 | 7.600 | 71,909 | -0.12(-1.52%) |
Jan 07, 2022 | 7.600 | 7.900 | 7.600 | 7.717 | 39,263 | +0.06(+0.76%) |
Jan 06, 2022 | 7.900 | 8.000 | 7.650 | 7.659 | 55,817 | -0.15(-1.90%) |
Jan 05, 2022 | 8.200 | 8.298 | 7.780 | 7.807 | 73,153 | -0.54(-6.44%) |
Jan 04, 2022 | 8.452 | 8.698 | 8.299 | 8.344 | 61,848 | -0.12(-1.36%) |
Jan 03, 2022 | 7.948 | 8.570 | 7.890 | 8.459 | 50,943 | +0.46(+5.74%) |
Dec 31, 2021 | 8.107 | 8.426 | 7.952 | 8.000 | 85,383 | -0.17(-2.04%) |
Dec 30, 2021 | 7.900 | 8.569 | 7.900 | 8.167 | 84,320 | +0.15(+1.83%) |
Dec 29, 2021 | 8.304 | 8.500 | 7.952 | 8.020 | 46,516 | -0.36(-4.28%) |
Dec 28, 2021 | 7.900 | 8.700 | 7.900 | 8.379 | 79,479 | +0.16(+1.92%) |
Dec 27, 2021 | 8.500 | 8.800 | 8.200 | 8.221 | 50,589 | -0.51(-5.87%) |
Dec 23, 2021 | 8.548 | 9.100 | 8.100 | 8.734 | 80,080 | +0.19(+2.18%) |
Dec 22, 2021 | 8.620 | 8.750 | 8.252 | 8.548 | 56,920 | -0.16(-1.80%) |
Dec 21, 2021 | 8.700 | 9.286 | 8.500 | 8.705 | 59,987 | +0.06(+0.65%) |
Dec 20, 2021 | 8.400 | 8.649 | 8.195 | 8.649 | 49,804 | -0.03(-0.35%) |
Dec 17, 2021 | 8.050 | 8.717 | 7.701 | 8.679 | 199,392 | +0.98(+12.71%) |
Dec 16, 2021 | 8.100 | 8.199 | 7.700 | 7.700 | 71,211 | -0.35(-4.32%) |
Dec 15, 2021 | 7.900 | 8.154 | 7.500 | 8.048 | 104,922 | -0.03(-0.31%) |
Dec 14, 2021 | 8.200 | 8.299 | 7.901 | 8.073 | 45,428 | -0.15(-1.82%) |
Dec 13, 2021 | 8.300 | 8.500 | 8.000 | 8.223 | 79,933 | -0.19(-2.27%) |
Dec 10, 2021 | 8.700 | 9.000 | 8.252 | 8.414 | 74,750 | -0.18(-2.09%) |
Dec 09, 2021 | 8.724 | 9.125 | 8.581 | 8.594 | 115,610 | -0.20(-2.24%) |
Dec 08, 2021 | 8.685 | 8.999 | 8.465 | 8.791 | 75,061 | +0.19(+2.23%) |
Dec 07, 2021 | 8.400 | 8.978 | 8.210 | 8.599 | 66,510 | +0.46(+5.72%) |
Dec 06, 2021 | 7.791 | 8.380 | 7.600 | 8.134 | 112,158 | -0.10(-1.26%) |
Dec 03, 2021 | 8.600 | 8.795 | 7.918 | 8.238 | 179,310 | -0.50(-5.75%) |
Dec 02, 2021 | 8.600 | 8.780 | 8.351 | 8.741 | 87,524 | +0.09(+1.05%) |
Dec 01, 2021 | 8.900 | 9.200 | 8.550 | 8.650 | 127,125 | -0.31(-3.46%) |
Nov 30, 2021 | 8.800 | 9.100 | 8.622 | 8.960 | 124,869 | +0.04(+0.39%) |
Nov 29, 2021 | 9.300 | 9.500 | 8.816 | 8.925 | 149,970 | -0.02(-0.28%) |
Nov 26, 2021 | 9.000 | 9.200 | 8.769 | 8.950 | 59,212 | -0.49(-5.22%) |
Nov 24, 2021 | 9.084 | 9.553 | 8.820 | 9.443 | 102,672 | +0.29(+3.20%) |
Nov 23, 2021 | 9.187 | 9.414 | 8.705 | 9.150 | 272,673 | -0.26(-2.81%) |
Nov 22, 2021 | 10.50 | 10.50 | 9.410 | 9.415 | 471,179 | +0.09(+0.95%) |
Nov 19, 2021 | 9.400 | 9.600 | 9.300 | 9.326 | 600,849 | -0.13(-1.43%) |
Nov 18, 2021 | 9.800 | 9.400 | 9.302 | 9.461 | 129,340 | -0.34(-3.51%) |
Nov 17, 2021 | 9.740 | 10.25 | 9.600 | 9.805 | 184,367 | +0.21(+2.14%) |
Nov 16, 2021 | 10.10 | 10.20 | 9.515 | 9.600 | 188,237 | -0.60(-5.88%) |
Nov 15, 2021 | 10.60 | 10.74 | 10.10 | 10.20 | 129,539 | -0.60(-5.56%) |
Nov 12, 2021 | 10.40 | 10.90 | 10.40 | 10.80 | 180,330 | +0.30(+2.86%) |
Nov 11, 2021 | 10.50 | 10.70 | 10.40 | 10.50 | 100,715 | -0.10(-0.94%) |
Nov 10, 2021 | 10.50 | 10.60 | 101,548 | -0.20(-1.85%) | ||
Nov 09, 2021 | 11.00 | 11.09 | 10.50 | 10.80 | 114,120 | -0.40(-3.57%) |
Nov 08, 2021 | 11.20 | 11.30 | 10.60 | 11.20 | 93,769 | +0.20(+1.82%) |
Nov 05, 2021 | 11.50 | 11.50 | 10.80 | 11.00 | 98,147 | -0.40(-3.51%) |
Nov 04, 2021 | 11.40 | 11.60 | 11.00 | 11.40 | 84,331 | -0.10(-0.87%) |
Nov 03, 2021 | 11.00 | 11.70 | 11.00 | 11.50 | 153,436 | +0.30(+2.68%) |
Nov 02, 2021 | 11.20 | 11.20 | 10.70 | 11.20 | 67,466 | +0.00(+0.00%) |
Nov 01, 2021 | 10.60 | 11.20 | 10.60 | 11.20 | 185,458 | +0.40(+3.70%) |
Oct 29, 2021 | 10.80 | 11.00 | 10.60 | 10.80 | 135,338 | -0.20(-1.82%) |
Oct 28, 2021 | 10.40 | 11.40 | 10.40 | 11.00 | 149,436 | +0.50(+4.76%) |
Oct 27, 2021 | 10.50 | 10.70 | 10.40 | 10.50 | 98,049 | -0.10(-0.94%) |
Oct 26, 2021 | 10.60 | 10.60 | 105,876 | -0.10(-0.93%) | ||
Oct 25, 2021 | 10.90 | 10.94 | 10.45 | 10.70 | 165,440 | -0.20(-1.83%) |
Oct 22, 2021 | 11.00 | 10.90 | 103,911 | -0.20(-1.80%) | ||
Oct 21, 2021 | 11.20 | 11.50 | 10.90 | 11.10 | 121,119 | -0.10(-0.89%) |
Oct 20, 2021 | 11.00 | 11.30 | 10.90 | 11.20 | 125,229 | +0.10(+0.90%) |
Oct 19, 2021 | 11.60 | 11.60 | 10.90 | 11.10 | 241,289 | -0.40(-3.48%) |
Oct 18, 2021 | 11.50 | 11.58 | 11.30 | 11.50 | 180,705 | +0.00(+0.00%) |
Oct 15, 2021 | 11.50 | 11.70 | 11.50 | 11.50 | 86,894 | -0.20(-1.71%) |
Oct 14, 2021 | 11.70 | 12.05 | 11.60 | 11.70 | 68,123 | -0.20(-1.68%) |
Oct 13, 2021 | 11.60 | 12.10 | 11.50 | 11.90 | 138,277 | +0.20(+1.71%) |
Oct 12, 2021 | 11.50 | 11.70 | 11.45 | 11.70 | 90,136 | +0.10(+0.86%) |
Oct 11, 2021 | 11.70 | 11.80 | 11.40 | 11.60 | 121,964 | -0.30(-2.52%) |
Oct 08, 2021 | 11.80 | 12.00 | 11.62 | 11.90 | 123,055 | +0.00(+0.00%) |
Oct 07, 2021 | 11.60 | 11.90 | 11.40 | 11.90 | 212,824 | +0.30(+2.59%) |
Oct 06, 2021 | 12.30 | 12.30 | 11.30 | 11.60 | 509,043 | -0.60(-4.92%) |
Oct 05, 2021 | 12.10 | 12.20 | 11.70 | 12.20 | 180,188 | +0.30(+2.52%) |
Oct 04, 2021 | 12.40 | 12.40 | 11.70 | 11.90 | 154,039 | -0.30(-2.46%) |