Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.880 | 2.880 | 2.760 | 2.780 | 9,354 | +0.03(+1.09%) |
Jan 30, 2023 | 2.930 | 2.930 | 2.730 | 2.750 | 18,632 | -0.12(-4.18%) |
Jan 27, 2023 | 2.790 | 2.910 | 2.710 | 2.870 | 15,151 | -0.05(-1.71%) |
Jan 26, 2023 | 3.005 | 3.085 | 2.920 | 2.920 | 4,166 | -0.05(-1.68%) |
Jan 25, 2023 | 2.900 | 3.010 | 2.900 | 2.970 | 5,554 | +0.00(+0.00%) |
Jan 24, 2023 | 2.951 | 3.040 | 2.940 | 2.970 | 6,291 | -0.10(-3.26%) |
Jan 23, 2023 | 3.040 | 3.190 | 2.950 | 3.070 | 32,993 | +0.15(+5.14%) |
Jan 20, 2023 | 3.100 | 3.100 | 2.917 | 2.920 | 34,165 | -0.14(-4.58%) |
Jan 19, 2023 | 3.100 | 3.183 | 3.060 | 3.060 | 18,305 | -0.13(-4.08%) |
Jan 18, 2023 | 3.150 | 3.268 | 3.010 | 3.190 | 26,791 | +0.04(+1.43%) |
Jan 17, 2023 | 3.090 | 3.180 | 2.848 | 3.145 | 54,501 | +0.11(+3.60%) |
Jan 13, 2023 | 3.000 | 3.120 | 2.890 | 3.036 | 16,536 | +0.05(+1.52%) |
Jan 12, 2023 | 2.870 | 2.990 | 2.770 | 2.990 | 25,348 | +0.26(+9.53%) |
Jan 11, 2023 | 2.890 | 3.001 | 2.660 | 2.730 | 10,433 | -0.21(-7.10%) |
Jan 10, 2023 | 2.780 | 3.040 | 2.630 | 2.939 | 41,802 | +0.24(+8.84%) |
Jan 09, 2023 | 2.540 | 2.700 | 2.050 | 2.700 | 17,366 | +0.08(+3.05%) |
Jan 06, 2023 | 2.580 | 2.690 | 2.570 | 2.620 | 12,674 | +0.07(+2.75%) |
Jan 05, 2023 | 2.650 | 2.660 | 2.450 | 2.550 | 51,715 | +0.00(+0.00%) |
Jan 04, 2023 | 3.150 | 3.150 | 2.520 | 2.550 | 48,400 | -0.65(-20.31%) |
Jan 03, 2023 | 2.450 | 3.300 | 2.278 | 3.200 | 223,974 | +0.83(+35.02%) |
Dec 30, 2022 | 1.820 | 2.519 | 1.820 | 2.370 | 142,452 | +0.50(+26.56%) |
Dec 29, 2022 | 1.920 | 1.990 | 1.790 | 1.873 | 115,772 | -0.02(-0.92%) |
Dec 28, 2022 | 1.950 | 2.270 | 1.880 | 1.890 | 56,157 | -0.12(-6.14%) |
Dec 27, 2022 | 2.260 | 2.379 | 1.970 | 2.014 | 91,353 | -0.25(-10.94%) |
Dec 23, 2022 | 2.251 | 2.354 | 2.250 | 2.261 | 7,336 | -0.02(-0.83%) |
Dec 22, 2022 | 2.266 | 2.360 | 2.260 | 2.280 | 9,029 | -0.03(-1.30%) |
Dec 21, 2022 | 2.400 | 2.400 | 2.244 | 2.310 | 16,600 | -0.12(-4.94%) |
Dec 20, 2022 | 2.500 | 2.520 | 2.402 | 2.430 | 14,643 | -0.08(-3.19%) |
Dec 19, 2022 | 2.590 | 2.629 | 2.500 | 2.510 | 7,440 | -0.13(-4.92%) |
Dec 16, 2022 | 2.640 | 2.640 | 2.508 | 2.640 | 8,047 | +0.02(+0.76%) |
Dec 15, 2022 | 2.550 | 2.670 | 2.550 | 2.620 | 8,051 | -0.02(-0.76%) |
Dec 14, 2022 | 2.510 | 2.690 | 2.500 | 2.640 | 15,338 | +0.09(+3.53%) |
Dec 13, 2022 | 2.550 | 2.554 | 2.475 | 2.550 | 25,571 | +0.09(+3.66%) |
Dec 12, 2022 | 2.510 | 2.610 | 2.460 | 2.460 | 15,051 | -0.05(-1.99%) |
Dec 09, 2022 | 2.580 | 2.620 | 2.500 | 2.510 | 10,155 | -0.06(-2.33%) |
Dec 08, 2022 | 2.815 | 2.815 | 2.570 | 2.570 | 8,728 | -0.09(-3.21%) |
Dec 07, 2022 | 2.572 | 2.970 | 2.560 | 2.655 | 45,894 | +0.12(+4.53%) |
Dec 06, 2022 | 2.780 | 2.816 | 2.510 | 2.540 | 29,326 | -0.25(-8.96%) |
Dec 05, 2022 | 2.810 | 2.980 | 2.780 | 2.790 | 44,829 | -0.02(-0.71%) |
Dec 02, 2022 | 2.750 | 2.839 | 2.750 | 2.810 | 7,656 | +0.06(+2.18%) |
Dec 01, 2022 | 2.770 | 2.835 | 2.750 | 2.750 | 8,457 | -0.02(-0.72%) |
Nov 30, 2022 | 2.780 | 2.820 | 2.750 | 2.770 | 11,112 | -0.01(-0.36%) |
Nov 29, 2022 | 2.830 | 2.880 | 2.780 | 2.780 | 8,140 | -0.02(-0.71%) |
Nov 28, 2022 | 2.890 | 2.900 | 2.780 | 2.800 | 20,208 | -0.08(-2.78%) |
Nov 25, 2022 | 2.918 | 3.070 | 2.880 | 2.880 | 9,371 | +0.03(+1.23%) |
Nov 23, 2022 | 2.830 | 2.850 | 2.780 | 2.845 | 10,013 | +0.06(+1.97%) |
Nov 22, 2022 | 2.740 | 3.000 | 2.580 | 2.790 | 67,188 | -0.23(-7.62%) |
Nov 21, 2022 | 3.270 | 3.287 | 2.960 | 3.020 | 23,592 | -0.26(-7.95%) |
Nov 18, 2022 | 3.350 | 3.390 | 3.270 | 3.281 | 20,945 | -0.04(-1.18%) |
Nov 17, 2022 | 3.300 | 3.390 | 3.300 | 3.320 | 9,498 | -0.01(-0.30%) |
Nov 16, 2022 | 3.360 | 3.400 | 3.300 | 3.330 | 12,506 | -0.03(-0.89%) |
Nov 15, 2022 | 3.400 | 3.420 | 3.350 | 3.360 | 36,181 | -0.04(-1.18%) |
Nov 14, 2022 | 3.430 | 3.450 | 3.350 | 3.400 | 83,540 | +0.03(+1.04%) |
Nov 11, 2022 | 2.960 | 3.536 | 2.910 | 3.365 | 56,650 | +0.16(+5.02%) |
Nov 10, 2022 | 3.102 | 3.420 | 3.000 | 3.204 | 92,327 | -0.44(-11.98%) |
Nov 09, 2022 | 3.720 | 3.788 | 3.640 | 3.640 | 16,554 | -0.08(-2.15%) |
Nov 08, 2022 | 3.998 | 4.120 | 3.552 | 3.720 | 43,027 | -0.28(-7.00%) |
Nov 07, 2022 | 4.400 | 4.560 | 3.840 | 4.000 | 50,519 | -0.40(-9.09%) |
Nov 04, 2022 | 4.014 | 4.684 | 4.014 | 4.400 | 58,589 | +0.43(+10.94%) |
Nov 03, 2022 | 4.000 | 4.090 | 3.900 | 3.966 | 4,183 | +0.00(+0.05%) |
Nov 02, 2022 | 4.004 | 4.100 | 3.900 | 3.964 | 5,164 | -0.14(-3.32%) |
Nov 01, 2022 | 4.200 | 4.200 | 3.906 | 4.100 | 7,688 | +0.10(+2.50%) |
Oct 31, 2022 | 3.908 | 4.178 | 3.908 | 4.000 | 10,302 | -0.00(-0.10%) |
Oct 28, 2022 | 3.940 | 4.200 | 3.940 | 4.004 | 9,003 | -0.10(-2.39%) |
Oct 27, 2022 | 4.134 | 4.200 | 3.900 | 4.102 | 5,379 | +0.16(+4.16%) |
Oct 26, 2022 | 4.226 | 4.292 | 3.906 | 3.938 | 31,451 | -0.24(-5.83%) |
Oct 25, 2022 | 4.000 | 4.310 | 3.980 | 4.182 | 9,605 | +0.38(+9.88%) |
Oct 24, 2022 | 4.000 | 4.106 | 3.800 | 3.806 | 10,472 | -0.15(-3.89%) |
Oct 21, 2022 | 4.036 | 4.196 | 3.956 | 3.960 | 4,506 | -0.11(-2.75%) |
Oct 20, 2022 | 4.000 | 4.188 | 3.940 | 4.072 | 11,679 | +0.03(+0.79%) |
Oct 19, 2022 | 4.000 | 4.316 | 4.040 | 4.040 | 7,275 | -0.13(-3.02%) |
Oct 18, 2022 | 4.000 | 4.320 | 4.000 | 4.166 | 23,599 | +0.15(+3.63%) |
Oct 17, 2022 | 4.000 | 4.320 | 3.820 | 4.020 | 11,025 | -0.06(-1.47%) |
Oct 14, 2022 | 3.842 | 4.120 | 3.800 | 4.080 | 46,810 | +0.24(+6.25%) |
Oct 13, 2022 | 3.810 | 4.086 | 3.542 | 3.840 | 46,314 | -0.24(-5.97%) |
Oct 12, 2022 | 4.306 | 4.376 | 4.004 | 4.084 | 31,420 | -0.36(-8.02%) |
Oct 11, 2022 | 4.358 | 4.990 | 4.160 | 4.440 | 20,543 | -0.16(-3.48%) |
Oct 10, 2022 | 5.000 | 5.074 | 4.484 | 4.600 | 6,574 | -0.40(-8.00%) |
Oct 07, 2022 | 5.000 | 5.200 | 4.800 | 5.000 | 30,030 | +0.00(+0.00%) |
Oct 06, 2022 | 5.600 | 5.640 | 4.400 | 5.000 | 23,731 | +0.20(+4.17%) |
Oct 05, 2022 | 5.000 | 5.100 | 4.504 | 4.800 | 27,422 | +0.00(+0.00%) |
Oct 04, 2022 | 4.444 | 5.000 | 4.042 | 4.800 | 42,569 | +0.50(+11.68%) |
Oct 03, 2022 | 4.010 | 4.376 | 4.010 | 4.298 | 9,064 | +0.16(+3.97%) |
Sep 30, 2022 | 4.400 | 4.600 | 4.050 | 4.134 | 17,910 | -0.37(-8.13%) |
Sep 29, 2022 | 4.200 | 4.500 | 4.012 | 4.500 | 21,496 | +0.27(+6.33%) |
Sep 28, 2022 | 3.800 | 4.360 | 3.804 | 4.232 | 14,932 | +0.38(+9.92%) |
Sep 27, 2022 | 4.010 | 4.032 | 3.804 | 3.850 | 17,411 | -0.22(-5.50%) |
Sep 26, 2022 | 4.002 | 4.230 | 3.900 | 4.074 | 13,636 | -0.05(-1.26%) |
Sep 23, 2022 | 4.200 | 4.400 | 3.800 | 4.126 | 41,260 | -0.42(-9.32%) |
Sep 22, 2022 | 4.600 | 4.600 | 4.200 | 4.550 | 59,511 | -0.08(-1.73%) |
Sep 21, 2022 | 4.694 | 4.876 | 4.400 | 4.630 | 28,806 | -0.21(-4.34%) |
Sep 20, 2022 | 5.018 | 5.018 | 4.400 | 4.840 | 53,834 | -0.33(-6.46%) |
Sep 19, 2022 | 5.200 | 5.376 | 5.000 | 5.174 | 38,494 | -0.23(-4.19%) |
Sep 16, 2022 | 5.400 | 5.700 | 5.000 | 5.400 | 112,104 | -0.20(-3.57%) |
Sep 15, 2022 | 5.200 | 6.420 | 5.220 | 5.600 | 400,443 | +0.20(+3.63%) |
Sep 14, 2022 | 4.032 | 6.320 | 3.536 | 5.404 | 670,206 | +1.50(+38.49%) |
Sep 13, 2022 | 3.832 | 4.032 | 3.800 | 3.902 | 10,886 | -0.10(-2.40%) |
Sep 12, 2022 | 3.974 | 4.022 | 3.860 | 3.998 | 20,973 | +0.20(+5.27%) |
Sep 09, 2022 | 3.550 | 3.838 | 3.550 | 3.798 | 30,079 | +0.31(+8.95%) |
Sep 08, 2022 | 3.360 | 3.550 | 3.360 | 3.486 | 19,832 | +0.06(+1.69%) |
Sep 07, 2022 | 3.400 | 3.594 | 3.302 | 3.428 | 14,860 | -0.17(-4.67%) |
Sep 06, 2022 | 3.400 | 3.794 | 3.400 | 3.596 | 13,508 | +0.10(+2.80%) |
Sep 02, 2022 | 3.430 | 3.652 | 3.302 | 3.498 | 15,772 | +0.10(+2.82%) |
Sep 01, 2022 | 3.778 | 3.778 | 3.268 | 3.402 | 11,259 | -0.30(-8.10%) |
Aug 31, 2022 | 3.900 | 3.996 | 3.700 | 3.702 | 14,921 | -0.10(-2.58%) |
Aug 30, 2022 | 4.010 | 4.062 | 3.800 | 3.800 | 9,205 | -0.10(-2.56%) |
Aug 29, 2022 | 3.760 | 4.200 | 3.478 | 3.900 | 23,059 | -0.00(-0.10%) |
Aug 26, 2022 | 4.016 | 4.198 | 3.800 | 3.904 | 17,642 | -0.15(-3.70%) |
Aug 25, 2022 | 4.176 | 4.350 | 3.800 | 4.054 | 14,134 | -0.13(-3.01%) |
Aug 24, 2022 | 3.800 | 4.290 | 3.650 | 4.180 | 12,951 | +0.18(+4.55%) |
Aug 23, 2022 | 3.700 | 4.000 | 3.700 | 3.998 | 6,766 | -0.00(-0.05%) |
Aug 22, 2022 | 4.164 | 4.198 | 3.820 | 4.000 | 11,861 | -0.29(-6.80%) |
Aug 19, 2022 | 4.402 | 4.550 | 4.102 | 4.292 | 16,457 | -0.05(-1.11%) |
Aug 18, 2022 | 4.424 | 4.578 | 4.220 | 4.340 | 19,239 | -0.22(-4.82%) |
Aug 17, 2022 | 4.600 | 4.680 | 4.222 | 4.560 | 21,807 | +0.16(+3.64%) |
Aug 16, 2022 | 4.586 | 4.586 | 4.220 | 4.400 | 39,585 | +0.12(+2.85%) |
Aug 15, 2022 | 4.200 | 4.364 | 3.930 | 4.278 | 41,494 | +0.04(+0.90%) |
Aug 12, 2022 | 4.700 | 4.700 | 4.150 | 4.240 | 58,885 | -0.09(-2.08%) |
Aug 11, 2022 | 4.000 | 4.400 | 3.786 | 4.330 | 133,764 | +0.57(+15.16%) |
Aug 10, 2022 | 3.530 | 3.960 | 3.400 | 3.760 | 47,106 | +0.19(+5.38%) |
Aug 09, 2022 | 3.870 | 3.998 | 3.404 | 3.568 | 61,364 | -0.43(-10.76%) |
Aug 08, 2022 | 4.200 | 4.980 | 3.710 | 3.998 | 271,288 | +0.56(+16.22%) |
Aug 05, 2022 | 3.238 | 3.600 | 2.942 | 3.440 | 456,796 | +0.29(+9.21%) |
Aug 04, 2022 | 3.190 | 3.320 | 3.046 | 3.150 | 66,917 | +0.31(+10.99%) |
Aug 03, 2022 | 2.880 | 2.940 | 2.826 | 2.838 | 55,166 | +0.04(+1.36%) |
Aug 02, 2022 | 3.400 | 3.400 | 2.620 | 2.800 | 177,530 | -0.41(-12.66%) |
Aug 01, 2022 | 4.000 | 4.000 | 3.000 | 3.206 | 83,608 | -0.60(-15.68%) |
Jul 29, 2022 | 3.780 | 3.870 | 3.780 | 3.802 | 11,303 | +0.00(+0.05%) |
Jul 28, 2022 | 3.800 | 4.136 | 3.656 | 3.800 | 18,573 | -0.16(-3.94%) |
Jul 27, 2022 | 3.758 | 3.998 | 3.656 | 3.956 | 7,598 | +0.30(+8.32%) |
Jul 26, 2022 | 3.800 | 3.996 | 3.602 | 3.652 | 16,905 | -0.16(-4.30%) |
Jul 25, 2022 | 4.000 | 4.298 | 3.800 | 3.816 | 10,247 | -0.30(-7.20%) |
Jul 22, 2022 | 4.602 | 4.602 | 4.112 | 4.112 | 14,522 | -0.37(-8.21%) |
Jul 21, 2022 | 4.598 | 4.812 | 4.400 | 4.480 | 12,596 | +0.06(+1.45%) |
Jul 20, 2022 | 4.426 | 4.900 | 4.378 | 4.416 | 16,150 | -0.15(-3.20%) |
Jul 19, 2022 | 5.098 | 5.098 | 4.558 | 4.562 | 12,981 | +0.10(+2.20%) |
Jul 18, 2022 | 4.696 | 4.960 | 4.416 | 4.464 | 12,467 | -0.01(-0.27%) |
Jul 15, 2022 | 4.600 | 4.680 | 3.600 | 4.476 | 131,821 | -0.05(-1.10%) |
Jul 14, 2022 | 4.900 | 5.018 | 4.500 | 4.526 | 30,510 | -0.49(-9.73%) |
Jul 13, 2022 | 5.350 | 5.350 | 4.840 | 5.014 | 17,485 | -0.32(-6.00%) |
Jul 12, 2022 | 5.476 | 5.598 | 5.304 | 5.334 | 2,611 | -0.14(-2.63%) |
Jul 11, 2022 | 5.600 | 5.600 | 5.462 | 5.478 | 4,448 | -0.12(-2.18%) |
Jul 08, 2022 | 5.336 | 6.020 | 5.320 | 5.600 | 20,799 | +0.26(+4.95%) |
Jul 07, 2022 | 5.240 | 5.494 | 5.240 | 5.336 | 13,535 | +0.09(+1.79%) |
Jul 06, 2022 | 5.000 | 5.360 | 5.022 | 5.242 | 12,375 | +0.24(+4.84%) |
Jul 05, 2022 | 5.000 | 5.066 | 4.600 | 5.000 | 11,183 | +0.13(+2.75%) |
Jul 01, 2022 | 5.000 | 5.380 | 4.514 | 4.866 | 57,238 | -0.33(-6.42%) |
Jun 30, 2022 | 6.100 | 6.100 | 5.050 | 5.200 | 53,009 | -0.80(-13.39%) |
Jun 29, 2022 | 7.600 | 7.600 | 5.266 | 6.004 | 168,606 | -2.24(-27.14%) |
Jun 28, 2022 | 8.750 | 8.750 | 8.000 | 8.240 | 6,948 | -0.16(-1.95%) |
Jun 27, 2022 | 8.780 | 8.780 | 8.002 | 8.404 | 8,955 | +0.47(+5.87%) |
Jun 24, 2022 | 8.124 | 9.000 | 7.938 | 7.938 | 17,448 | -0.44(-5.23%) |
Jun 23, 2022 | 7.802 | 8.866 | 7.802 | 8.376 | 16,535 | +0.44(+5.52%) |
Jun 22, 2022 | 8.000 | 8.360 | 7.800 | 7.938 | 8,655 | -0.08(-0.95%) |
Jun 21, 2022 | 7.822 | 8.284 | 7.802 | 8.014 | 7,236 | -0.35(-4.14%) |
Jun 17, 2022 | 7.764 | 9.000 | 7.504 | 8.360 | 29,341 | +0.56(+7.21%) |
Jun 16, 2022 | 7.940 | 8.376 | 7.402 | 7.798 | 8,293 | -0.14(-1.79%) |
Jun 15, 2022 | 8.800 | 9.000 | 7.840 | 7.940 | 4,857 | +0.02(+0.23%) |
Jun 14, 2022 | 8.000 | 8.234 | 7.400 | 7.922 | 6,930 | +0.33(+4.32%) |
Jun 13, 2022 | 8.386 | 8.386 | 7.460 | 7.594 | 11,777 | -0.67(-8.09%) |
Jun 10, 2022 | 8.600 | 8.600 | 8.202 | 8.262 | 4,974 | -0.44(-5.06%) |
Jun 09, 2022 | 8.998 | 8.998 | 8.434 | 8.702 | 1,994 | -0.26(-2.88%) |
Jun 08, 2022 | 8.980 | 9.360 | 8.402 | 8.960 | 11,218 | +0.29(+3.39%) |
Jun 07, 2022 | 8.600 | 9.080 | 8.600 | 8.666 | 7,035 | +0.03(+0.30%) |
Jun 06, 2022 | 8.730 | 9.400 | 8.400 | 8.640 | 8,784 | -0.20(-2.26%) |
Jun 03, 2022 | 8.572 | 9.600 | 8.402 | 8.840 | 14,761 | +0.04(+0.48%) |
Jun 02, 2022 | 8.800 | 8.800 | 8.400 | 8.798 | 1,473 | +0.20(+2.30%) |
Jun 01, 2022 | 8.600 | 8.800 | 8.400 | 8.600 | 7,969 | +0.15(+1.82%) |
May 31, 2022 | 8.400 | 8.700 | 8.300 | 8.446 | 4,687 | +0.05(+0.55%) |
May 27, 2022 | 8.600 | 8.800 | 8.042 | 8.400 | 3,323 | +0.40(+5.00%) |
May 26, 2022 | 8.600 | 8.600 | 7.900 | 8.000 | 3,386 | -0.20(-2.44%) |
May 25, 2022 | 8.000 | 8.580 | 7.802 | 8.200 | 7,712 | +0.16(+2.02%) |
May 24, 2022 | 8.790 | 8.790 | 7.798 | 8.038 | 6,706 | -0.75(-8.56%) |
May 23, 2022 | 8.600 | 8.800 | 8.320 | 8.790 | 7,517 | -0.01(-0.11%) |
May 20, 2022 | 8.798 | 8.800 | 8.294 | 8.800 | 1,808 | +0.00(+0.02%) |
May 19, 2022 | 8.400 | 8.980 | 8.040 | 8.798 | 5,691 | +0.06(+0.66%) |
May 18, 2022 | 8.498 | 8.800 | 8.000 | 8.740 | 3,182 | +0.26(+3.07%) |
May 17, 2022 | 7.400 | 8.500 | 7.400 | 8.480 | 13,469 | +0.97(+12.92%) |
May 16, 2022 | 7.800 | 8.354 | 7.324 | 7.510 | 8,162 | -0.24(-3.12%) |
May 13, 2022 | 7.200 | 7.998 | 7.200 | 7.752 | 15,446 | +0.65(+9.15%) |
May 12, 2022 | 6.400 | 8.438 | 6.400 | 7.102 | 35,309 | -0.60(-7.74%) |
May 11, 2022 | 7.590 | 7.940 | 7.020 | 7.698 | 29,949 | +0.16(+2.15%) |
May 10, 2022 | 7.800 | 8.000 | 7.400 | 7.536 | 36,454 | -0.09(-1.15%) |
May 09, 2022 | 8.500 | 8.500 | 7.602 | 7.624 | 11,773 | -0.98(-11.35%) |
May 06, 2022 | 8.400 | 8.800 | 8.100 | 8.600 | 10,622 | -0.05(-0.58%) |
May 05, 2022 | 8.600 | 8.800 | 8.400 | 8.650 | 1,971 | -0.06(-0.71%) |
May 04, 2022 | 8.694 | 8.800 | 8.004 | 8.712 | 9,583 | +0.31(+3.71%) |
May 03, 2022 | 8.400 | 8.748 | 7.650 | 8.400 | 36,968 | -0.06(-0.76%) |
May 02, 2022 | 8.600 | 9.000 | 8.340 | 8.464 | 18,712 | -0.38(-4.25%) |
Apr 29, 2022 | 9.750 | 9.750 | 8.442 | 8.840 | 15,634 | -0.67(-7.05%) |
Apr 28, 2022 | 9.400 | 9.510 | 9.000 | 9.510 | 14,625 | +0.31(+3.37%) |
Apr 27, 2022 | 10.20 | 10.20 | 9.000 | 9.200 | 23,085 | -1.31(-12.50%) |
Apr 26, 2022 | 10.80 | 11.00 | 10.05 | 10.51 | 3,610 | -0.26(-2.38%) |
Apr 25, 2022 | 11.20 | 11.40 | 9.700 | 10.77 | 15,765 | -0.08(-0.76%) |
Apr 22, 2022 | 10.73 | 11.12 | 10.52 | 10.85 | 5,278 | +0.12(+1.12%) |
Apr 21, 2022 | 11.47 | 11.50 | 10.20 | 10.73 | 7,146 | -0.70(-6.12%) |
Apr 20, 2022 | 10.76 | 11.58 | 10.72 | 11.43 | 3,366 | +0.34(+3.07%) |
Apr 19, 2022 | 10.40 | 11.58 | 10.40 | 11.09 | 12,050 | +0.41(+3.86%) |
Apr 18, 2022 | 11.58 | 11.58 | 10.27 | 10.68 | 16,432 | -0.73(-6.41%) |
Apr 14, 2022 | 11.20 | 11.60 | 11.20 | 11.41 | 5,443 | -0.21(-1.79%) |
Apr 13, 2022 | 12.00 | 12.16 | 11.20 | 11.62 | 19,539 | -0.51(-4.19%) |
Apr 12, 2022 | 12.80 | 13.00 | 11.22 | 12.13 | 23,676 | -0.14(-1.11%) |
Apr 11, 2022 | 14.60 | 14.60 | 11.87 | 12.26 | 35,533 | -1.24(-9.16%) |
Apr 08, 2022 | 13.60 | 13.79 | 13.00 | 13.50 | 10,617 | -0.18(-1.32%) |
Apr 07, 2022 | 13.00 | 14.80 | 12.42 | 13.68 | 18,378 | -0.12(-0.87%) |
Apr 06, 2022 | 12.80 | 15.00 | 12.00 | 13.80 | 65,215 | +1.20(+9.52%) |
Apr 05, 2022 | 11.80 | 12.80 | 11.80 | 12.60 | 30,139 | +0.70(+5.88%) |
Apr 04, 2022 | 11.00 | 12.47 | 11.00 | 11.90 | 35,955 | +0.90(+8.18%) |
Apr 01, 2022 | 10.40 | 11.40 | 10.27 | 11.00 | 22,722 | +0.75(+7.34%) |
Mar 31, 2022 | 9.744 | 10.78 | 9.744 | 10.25 | 24,839 | +0.65(+6.75%) |
Mar 30, 2022 | 10.00 | 10.40 | 9.310 | 9.600 | 21,889 | -0.60(-5.88%) |
Mar 29, 2022 | 11.00 | 11.00 | 9.818 | 10.20 | 20,410 | -0.50(-4.64%) |
Mar 28, 2022 | 11.00 | 11.04 | 9.086 | 10.70 | 47,906 | -0.86(-7.41%) |
Mar 25, 2022 | 9.400 | 13.40 | 9.300 | 11.55 | 190,981 | +2.35(+25.54%) |
Mar 24, 2022 | 8.600 | 9.600 | 8.400 | 9.202 | 17,001 | +0.43(+4.95%) |
Mar 23, 2022 | 8.600 | 9.000 | 8.600 | 8.768 | 5,564 | -0.03(-0.36%) |
Mar 22, 2022 | 8.400 | 9.000 | 8.400 | 8.800 | 5,782 | +0.14(+1.62%) |
Mar 21, 2022 | 8.618 | 8.814 | 8.330 | 8.660 | 6,348 | -0.14(-1.59%) |
Mar 18, 2022 | 8.674 | 8.808 | 8.396 | 8.800 | 6,233 | +0.20(+2.33%) |
Mar 17, 2022 | 8.580 | 8.798 | 8.070 | 8.600 | 7,463 | +0.24(+2.85%) |
Mar 16, 2022 | 8.000 | 8.500 | 8.000 | 8.362 | 7,275 | +0.30(+3.72%) |
Mar 15, 2022 | 7.400 | 8.400 | 7.400 | 8.062 | 17,699 | +0.66(+8.95%) |
Mar 14, 2022 | 8.088 | 8.198 | 7.200 | 7.400 | 14,666 | -0.94(-11.27%) |
Mar 11, 2022 | 8.580 | 8.778 | 8.228 | 8.340 | 12,437 | -0.06(-0.71%) |
Mar 10, 2022 | 8.000 | 8.800 | 8.000 | 8.400 | 9,504 | +0.15(+1.82%) |
Mar 09, 2022 | 8.244 | 8.800 | 8.008 | 8.250 | 4,190 | +0.21(+2.61%) |
Mar 08, 2022 | 8.022 | 8.378 | 8.002 | 8.040 | 9,073 | +0.04(+0.47%) |
Mar 07, 2022 | 8.318 | 8.938 | 7.694 | 8.002 | 20,672 | -0.52(-6.06%) |
Mar 04, 2022 | 8.600 | 9.180 | 8.000 | 8.518 | 16,274 | -0.03(-0.37%) |
Mar 03, 2022 | 9.200 | 9.400 | 8.500 | 8.550 | 10,403 | -0.45(-5.00%) |
Mar 02, 2022 | 8.426 | 9.494 | 8.000 | 9.000 | 46,102 | +0.67(+8.10%) |
Mar 01, 2022 | 8.200 | 8.600 | 8.048 | 8.326 | 18,379 | -0.21(-2.41%) |
Feb 28, 2022 | 8.200 | 8.668 | 8.098 | 8.532 | 7,729 | +0.13(+1.57%) |
Feb 25, 2022 | 8.400 | 8.634 | 8.078 | 8.400 | 8,891 | +0.30(+3.68%) |
Feb 24, 2022 | 7.322 | 8.200 | 7.200 | 8.102 | 13,942 | +0.31(+3.95%) |
Feb 23, 2022 | 8.004 | 8.614 | 7.760 | 7.794 | 10,062 | -0.21(-2.58%) |
Feb 22, 2022 | 8.000 | 8.400 | 7.850 | 8.000 | 6,374 | -0.21(-2.58%) |
Feb 18, 2022 | 8.212 | 0 | -0.24(-2.82%) | |||
Feb 17, 2022 | 8.776 | 8.860 | 8.200 | 8.450 | 7,788 | -0.40(-4.50%) |
Feb 16, 2022 | 9.322 | 9.400 | 8.362 | 8.848 | 8,939 | +0.13(+1.44%) |
Feb 15, 2022 | 8.600 | 8.954 | 8.360 | 8.722 | 12,279 | +0.12(+1.42%) |
Feb 14, 2022 | 8.400 | 8.960 | 8.030 | 8.600 | 14,669 | +0.06(+0.70%) |
Feb 11, 2022 | 8.800 | 9.100 | 8.400 | 8.540 | 8,523 | -0.26(-2.98%) |
Feb 10, 2022 | 9.400 | 9.400 | 8.596 | 8.802 | 8,280 | -0.08(-0.88%) |
Feb 09, 2022 | 8.600 | 9.000 | 8.532 | 8.880 | 11,220 | +0.16(+1.83%) |
Feb 08, 2022 | 9.400 | 9.400 | 8.600 | 8.720 | 7,441 | -0.37(-4.07%) |
Feb 07, 2022 | 9.000 | 9.968 | 8.576 | 9.090 | 12,162 | +0.21(+2.36%) |
Feb 04, 2022 | 9.094 | 9.126 | 8.584 | 8.880 | 5,335 | +0.13(+1.53%) |
Feb 03, 2022 | 9.480 | 8.600 | 8.746 | 11,857 | -0.39(-4.25%) | |
Feb 02, 2022 | 9.000 | 9.930 | 8.730 | 9.134 | 16,901 | -0.07(-0.76%) |