Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.370 | 6.720 | 6.340 | 6.670 | 319,375 | +0.17(+2.62%) |
Oct 28, 2022 | 6.700 | 6.840 | 6.420 | 6.500 | 348,732 | -0.19(-2.84%) |
Oct 27, 2022 | 7.200 | 7.340 | 6.600 | 6.690 | 488,528 | -0.51(-7.08%) |
Oct 26, 2022 | 7.220 | 7.400 | 7.100 | 7.200 | 681,644 | +0.19(+2.71%) |
Oct 25, 2022 | 6.500 | 7.150 | 6.470 | 7.010 | 681,819 | +0.43(+6.53%) |
Oct 24, 2022 | 6.550 | 6.772 | 6.420 | 6.580 | 434,677 | -0.17(-2.52%) |
Oct 21, 2022 | 6.550 | 6.850 | 6.500 | 6.750 | 489,007 | +0.08(+1.20%) |
Oct 20, 2022 | 7.250 | 7.500 | 6.480 | 6.670 | 3,731,856 | +0.08(+1.21%) |
Oct 19, 2022 | 6.370 | 7.200 | 6.314 | 6.590 | 1,402,987 | +0.25(+3.94%) |
Oct 18, 2022 | 6.600 | 6.690 | 6.130 | 6.340 | 413,232 | -0.24(-3.65%) |
Oct 17, 2022 | 6.630 | 6.830 | 6.560 | 6.580 | 261,160 | -0.04(-0.60%) |
Oct 14, 2022 | 6.840 | 6.900 | 6.430 | 6.620 | 312,002 | -0.28(-4.06%) |
Oct 13, 2022 | 6.030 | 6.920 | 6.030 | 6.900 | 804,986 | +0.62(+9.87%) |
Oct 12, 2022 | 6.250 | 6.390 | 6.060 | 6.280 | 370,292 | +0.03(+0.48%) |
Oct 11, 2022 | 6.710 | 6.973 | 6.200 | 6.250 | 823,194 | -0.86(-12.10%) |
Oct 10, 2022 | 7.750 | 7.840 | 7.010 | 7.110 | 778,899 | -0.76(-9.66%) |
Oct 07, 2022 | 7.690 | 8.300 | 7.550 | 7.870 | 3,403,316 | +0.09(+1.16%) |
Oct 06, 2022 | 8.220 | 8.220 | 7.500 | 7.780 | 1,475,450 | -0.38(-4.66%) |
Oct 05, 2022 | 8.300 | 9.300 | 7.600 | 8.160 | 7,031,843 | +0.99(+13.81%) |
Oct 04, 2022 | 7.180 | 7.540 | 6.860 | 7.170 | 1,770,424 | +0.22(+3.17%) |
Oct 03, 2022 | 6.880 | 7.180 | 6.610 | 6.950 | 1,336,403 | +0.49(+7.59%) |
Sep 30, 2022 | 6.760 | 6.909 | 6.343 | 6.460 | 853,489 | -0.18(-2.71%) |
Sep 29, 2022 | 6.340 | 7.620 | 5.800 | 6.640 | 5,780,885 | +0.52(+8.50%) |
Sep 28, 2022 | 5.490 | 6.370 | 5.450 | 6.120 | 882,642 | +0.63(+11.48%) |
Sep 27, 2022 | 5.360 | 5.710 | 5.360 | 5.490 | 685,572 | +0.31(+5.98%) |
Sep 26, 2022 | 5.600 | 5.730 | 5.120 | 5.180 | 487,788 | -0.42(-7.50%) |
Sep 23, 2022 | 5.720 | 5.752 | 5.410 | 5.600 | 431,158 | -0.45(-7.44%) |
Sep 22, 2022 | 6.250 | 6.550 | 5.860 | 6.050 | 577,730 | -0.19(-3.04%) |
Sep 21, 2022 | 6.370 | 6.600 | 6.130 | 6.240 | 573,197 | +0.10(+1.63%) |
Sep 20, 2022 | 6.210 | 6.450 | 6.117 | 6.140 | 218,953 | -0.20(-3.15%) |
Sep 19, 2022 | 6.570 | 6.740 | 6.223 | 6.340 | 731,581 | -0.36(-5.37%) |
Sep 16, 2022 | 7.010 | 7.105 | 6.500 | 6.700 | 832,034 | -0.38(-5.37%) |
Sep 15, 2022 | 7.320 | 7.334 | 6.910 | 7.080 | 762,367 | -0.32(-4.32%) |
Sep 14, 2022 | 6.970 | 7.690 | 6.965 | 7.400 | 1,979,601 | +0.48(+6.94%) |
Sep 13, 2022 | 7.230 | 7.395 | 6.750 | 6.920 | 983,512 | -0.48(-6.49%) |
Sep 12, 2022 | 7.500 | 7.720 | 7.380 | 7.400 | 874,865 | +0.04(+0.54%) |
Sep 09, 2022 | 7.660 | 7.739 | 7.230 | 7.360 | 1,185,449 | +0.03(+0.41%) |
Sep 08, 2022 | 7.270 | 7.670 | 7.110 | 7.330 | 638,309 | +0.03(+0.41%) |
Sep 07, 2022 | 7.500 | 7.800 | 7.053 | 7.300 | 950,421 | -0.55(-7.01%) |
Sep 06, 2022 | 7.950 | 8.590 | 7.600 | 7.850 | 1,849,630 | -0.10(-1.26%) |
Sep 02, 2022 | 7.340 | 8.400 | 7.120 | 7.950 | 2,016,739 | +0.84(+11.81%) |
Sep 01, 2022 | 7.220 | 7.404 | 6.800 | 7.110 | 862,345 | -0.37(-4.95%) |
Aug 31, 2022 | 7.580 | 8.350 | 7.200 | 7.480 | 1,811,886 | -0.12(-1.58%) |
Aug 30, 2022 | 8.720 | 8.800 | 7.320 | 7.600 | 1,917,519 | -1.55(-16.94%) |
Aug 29, 2022 | 10.12 | 10.37 | 8.610 | 9.150 | 6,089,803 | -0.41(-4.29%) |
Aug 26, 2022 | 8.960 | 9.990 | 8.710 | 9.560 | 3,231,834 | +0.68(+7.66%) |
Aug 25, 2022 | 11.18 | 11.85 | 8.690 | 8.880 | 4,481,968 | -3.04(-25.50%) |
Aug 24, 2022 | 10.62 | 11.96 | 9.630 | 11.92 | 10,179,100 | +0.42(+3.65%) |
Aug 23, 2022 | 8.770 | 12.76 | 8.600 | 11.50 | 61,261,384 | +3.80(+49.35%) |
Aug 22, 2022 | 7.020 | 8.300 | 6.770 | 7.700 | 4,703,472 | +0.46(+6.35%) |
Aug 19, 2022 | 7.160 | 7.690 | 6.360 | 7.240 | 3,244,808 | -0.60(-7.65%) |
Aug 18, 2022 | 5.980 | 9.000 | 5.900 | 7.840 | 32,566,524 | +1.99(+34.02%) |
Aug 17, 2022 | 6.040 | 6.300 | 5.770 | 5.850 | 557,039 | -0.23(-3.78%) |
Aug 16, 2022 | 5.950 | 6.240 | 5.840 | 6.080 | 353,333 | +0.15(+2.53%) |
Aug 15, 2022 | 6.000 | 6.110 | 5.850 | 5.930 | 226,479 | -0.31(-4.97%) |
Aug 12, 2022 | 6.170 | 6.340 | 6.050 | 6.240 | 125,765 | +0.04(+0.65%) |
Aug 11, 2022 | 6.030 | 6.500 | 5.990 | 6.200 | 586,322 | +0.20(+3.33%) |
Aug 10, 2022 | 5.850 | 6.050 | 5.700 | 6.000 | 190,122 | +0.23(+3.99%) |
Aug 09, 2022 | 6.000 | 6.060 | 5.760 | 5.770 | 287,734 | -0.17(-2.86%) |
Aug 08, 2022 | 5.940 | 6.000 | 5.810 | 5.940 | 231,684 | -0.03(-0.50%) |
Aug 05, 2022 | 5.800 | 6.000 | 5.800 | 5.970 | 324,062 | +0.11(+1.88%) |
Aug 04, 2022 | 6.050 | 6.180 | 5.700 | 5.860 | 468,935 | -0.18(-2.98%) |
Aug 03, 2022 | 6.340 | 6.389 | 6.000 | 6.040 | 306,602 | -0.24(-3.82%) |
Aug 02, 2022 | 6.140 | 6.800 | 6.060 | 6.280 | 650,111 | +0.08(+1.29%) |
Aug 01, 2022 | 6.240 | 6.430 | 5.890 | 6.200 | 511,512 | -0.13(-2.05%) |
Jul 29, 2022 | 6.050 | 6.800 | 6.050 | 6.330 | 969,420 | +0.28(+4.63%) |
Jul 28, 2022 | 6.160 | 6.229 | 5.920 | 6.050 | 309,490 | +0.02(+0.33%) |
Jul 27, 2022 | 6.000 | 6.190 | 5.860 | 6.030 | 693,948 | +0.03(+0.50%) |
Jul 26, 2022 | 6.140 | 6.380 | 5.880 | 6.000 | 588,900 | -0.14(-2.28%) |
Jul 25, 2022 | 5.850 | 6.250 | 5.700 | 6.140 | 529,947 | +0.16(+2.68%) |
Jul 22, 2022 | 6.370 | 6.400 | 5.820 | 5.980 | 586,036 | -0.39(-6.12%) |
Jul 21, 2022 | 6.620 | 6.655 | 6.110 | 6.370 | 608,412 | -0.36(-5.35%) |
Jul 20, 2022 | 6.930 | 7.100 | 6.700 | 6.730 | 552,121 | -0.26(-3.72%) |
Jul 19, 2022 | 6.510 | 7.214 | 6.310 | 6.990 | 1,411,604 | +0.45(+6.88%) |
Jul 18, 2022 | 6.670 | 7.090 | 6.450 | 6.540 | 730,169 | -0.01(-0.15%) |
Jul 15, 2022 | 6.950 | 6.950 | 6.430 | 6.550 | 456,523 | -0.17(-2.53%) |
Jul 14, 2022 | 6.560 | 6.900 | 6.550 | 6.720 | 334,877 | -0.19(-2.75%) |
Jul 13, 2022 | 6.270 | 6.910 | 6.040 | 6.910 | 1,007,568 | +0.18(+2.67%) |
Jul 12, 2022 | 7.760 | 7.760 | 6.550 | 6.730 | 15,210,117 | +0.91(+15.64%) |
Jul 11, 2022 | 6.150 | 6.250 | 5.820 | 5.820 | 314,738 | -0.60(-9.35%) |
Jul 08, 2022 | 6.440 | 6.660 | 6.090 | 6.420 | 436,617 | +0.24(+3.88%) |
Jul 07, 2022 | 6.200 | 6.670 | 5.950 | 6.180 | 757,493 | +0.16(+2.66%) |
Jul 06, 2022 | 5.880 | 6.090 | 5.800 | 6.020 | 247,394 | -0.01(-0.17%) |
Jul 05, 2022 | 6.110 | 6.250 | 5.610 | 6.030 | 444,849 | -0.24(-3.83%) |
Jul 01, 2022 | 6.510 | 6.600 | 6.000 | 6.270 | 440,140 | -0.28(-4.27%) |
Jun 30, 2022 | 6.690 | 6.872 | 6.300 | 6.550 | 392,362 | -0.11(-1.65%) |
Jun 29, 2022 | 7.440 | 7.580 | 6.580 | 6.660 | 699,221 | -0.84(-11.20%) |
Jun 28, 2022 | 8.000 | 8.000 | 7.300 | 7.500 | 665,589 | -0.33(-4.21%) |
Jun 27, 2022 | 7.490 | 7.880 | 7.200 | 7.830 | 742,796 | +0.51(+6.97%) |
Jun 24, 2022 | 6.920 | 7.950 | 6.750 | 7.320 | 1,588,234 | +0.47(+6.86%) |
Jun 23, 2022 | 7.080 | 7.400 | 6.660 | 6.850 | 799,115 | -0.36(-4.99%) |
Jun 22, 2022 | 7.270 | 7.550 | 7.010 | 7.210 | 985,562 | -0.76(-9.54%) |
Jun 21, 2022 | 7.900 | 8.230 | 7.700 | 7.970 | 768,757 | +0.20(+2.57%) |
Jun 17, 2022 | 8.050 | 8.150 | 7.390 | 7.770 | 723,935 | -0.53(-6.39%) |
Jun 16, 2022 | 7.450 | 8.750 | 6.740 | 8.300 | 1,415,934 | +0.38(+4.80%) |
Jun 15, 2022 | 7.860 | 8.320 | 7.550 | 7.920 | 1,319,925 | -0.03(-0.38%) |
Jun 14, 2022 | 9.570 | 10.28 | 7.900 | 7.950 | 13,209,647 | +0.22(+2.85%) |
Jun 13, 2022 | 8.130 | 8.440 | 7.210 | 7.730 | 1,934,235 | -1.42(-15.52%) |
Jun 10, 2022 | 9.600 | 10.16 | 8.900 | 9.150 | 1,505,762 | -0.70(-7.11%) |
Jun 09, 2022 | 11.50 | 11.58 | 9.750 | 9.850 | 2,006,974 | -1.73(-14.94%) |
Jun 08, 2022 | 12.60 | 13.21 | 11.15 | 11.58 | 5,996,858 | -0.92(-7.36%) |
Jun 07, 2022 | 12.12 | 13.59 | 12.11 | 12.50 | 5,771,627 | +0.08(+0.64%) |
Jun 06, 2022 | 14.03 | 14.15 | 12.12 | 12.42 | 1,053,136 | -1.51(-10.84%) |
Jun 03, 2022 | 15.26 | 15.39 | 13.21 | 13.93 | 2,271,309 | -1.44(-9.37%) |
Jun 02, 2022 | 15.00 | 16.15 | 15.00 | 15.37 | 891,766 | -0.18(-1.16%) |
Jun 01, 2022 | 16.75 | 17.30 | 14.87 | 15.55 | 918,088 | -1.18(-7.05%) |
May 31, 2022 | 18.00 | 19.18 | 16.73 | 16.73 | 5,388,529 | +1.01(+6.42%) |
May 27, 2022 | 14.82 | 16.39 | 14.70 | 15.72 | 1,212,425 | +0.90(+6.07%) |
May 26, 2022 | 14.51 | 15.90 | 14.51 | 14.82 | 845,983 | +0.12(+0.82%) |
May 25, 2022 | 14.52 | 14.89 | 14.25 | 14.70 | 286,762 | +0.35(+2.44%) |
May 24, 2022 | 14.63 | 14.98 | 14.05 | 14.35 | 307,648 | -0.59(-3.95%) |
May 23, 2022 | 15.09 | 15.31 | 14.51 | 14.94 | 467,987 | +0.02(+0.13%) |
May 20, 2022 | 16.21 | 16.88 | 14.50 | 14.92 | 1,006,545 | -1.26(-7.79%) |
May 19, 2022 | 14.97 | 17.78 | 14.97 | 16.18 | 1,379,279 | +0.38(+2.41%) |
May 18, 2022 | 17.20 | 17.49 | 15.00 | 15.80 | 677,813 | -0.88(-5.28%) |
May 17, 2022 | 18.00 | 20.47 | 16.13 | 16.68 | 3,115,516 | -0.86(-4.90%) |
May 16, 2022 | 13.57 | 18.86 | 13.57 | 17.54 | 8,188,760 | +3.74(+27.10%) |
May 13, 2022 | 13.40 | 14.27 | 13.20 | 13.80 | 609,464 | +0.94(+7.31%) |
May 12, 2022 | 12.87 | 13.24 | 12.09 | 12.86 | 436,091 | -0.49(-3.67%) |
May 11, 2022 | 13.83 | 15.28 | 13.35 | 13.35 | 1,082,201 | +0.09(+0.68%) |
May 10, 2022 | 14.75 | 15.79 | 12.50 | 13.26 | 505,073 | -0.82(-5.82%) |
May 09, 2022 | 17.02 | 17.40 | 14.05 | 14.08 | 538,280 | -4.14(-22.72%) |
May 06, 2022 | 18.66 | 18.90 | 17.25 | 18.22 | 632,841 | -0.87(-4.56%) |
May 05, 2022 | 20.39 | 22.55 | 18.54 | 19.09 | 2,557,649 | +0.11(+0.58%) |
May 04, 2022 | 19.68 | 20.48 | 18.38 | 18.98 | 1,460,748 | +0.80(+4.40%) |
May 03, 2022 | 17.23 | 19.50 | 17.06 | 18.18 | 591,859 | +1.02(+5.94%) |
May 02, 2022 | 17.44 | 18.24 | 16.50 | 17.16 | 646,150 | -1.08(-5.92%) |
Apr 29, 2022 | 19.90 | 21.21 | 17.62 | 18.24 | 1,300,027 | -0.76(-4.00%) |
Apr 28, 2022 | 17.80 | 19.88 | 17.10 | 19.00 | 1,321,539 | +0.93(+5.15%) |
Apr 27, 2022 | 18.61 | 18.90 | 16.78 | 18.07 | 533,544 | +0.05(+0.28%) |
Apr 26, 2022 | 19.11 | 21.14 | 17.85 | 18.02 | 1,341,696 | -0.75(-4.00%) |
Apr 25, 2022 | 17.80 | 19.07 | 17.31 | 18.77 | 467,843 | -0.53(-2.75%) |
Apr 22, 2022 | 19.25 | 20.36 | 18.60 | 19.30 | 647,071 | +0.86(+4.66%) |
Apr 21, 2022 | 23.80 | 26.39 | 17.59 | 18.44 | 2,546,734 | -5.31(-22.36%) |
Apr 20, 2022 | 23.55 | 27.14 | 23.24 | 23.75 | 2,402,747 | -0.34(-1.41%) |
Apr 19, 2022 | 23.55 | 25.97 | 22.61 | 24.09 | 1,933,355 | -1.71(-6.63%) |
Apr 18, 2022 | 23.20 | 30.69 | 22.60 | 25.80 | 11,410,517 | -0.60(-2.27%) |
Apr 14, 2022 | 15.18 | 27.75 | 14.32 | 26.40 | 9,867,636 | +10.49(+65.93%) |
Apr 13, 2022 | 15.59 | 16.47 | 14.53 | 15.91 | 460,281 | +0.31(+1.99%) |
Apr 12, 2022 | 16.43 | 18.46 | 15.18 | 15.60 | 1,467,283 | +0.43(+2.83%) |
Apr 11, 2022 | 18.85 | 18.85 | 15.07 | 15.17 | 309,554 | -4.65(-23.46%) |
Apr 08, 2022 | 19.66 | 20.67 | 19.01 | 19.82 | 441,983 | -0.32(-1.59%) |
Apr 07, 2022 | 19.67 | 20.99 | 19.59 | 20.14 | 402,768 | +0.55(+2.81%) |
Apr 06, 2022 | 20.90 | 23.16 | 19.26 | 19.59 | 566,164 | -0.64(-3.16%) |
Apr 05, 2022 | 21.99 | 22.81 | 20.21 | 20.23 | 165,040 | -2.18(-9.73%) |
Apr 04, 2022 | 21.57 | 22.97 | 21.48 | 22.41 | 274,777 | +1.00(+4.67%) |
Apr 01, 2022 | 21.97 | 22.57 | 21.30 | 21.41 | 167,635 | -1.23(-5.43%) |
Mar 31, 2022 | 23.50 | 25.35 | 21.76 | 22.64 | 417,821 | -2.53(-10.05%) |
Mar 30, 2022 | 23.05 | 28.48 | 23.05 | 25.17 | 1,723,881 | +2.47(+10.88%) |
Mar 29, 2022 | 20.53 | 24.41 | 20.10 | 22.70 | 503,361 | +1.06(+4.90%) |
Mar 28, 2022 | 21.02 | 22.90 | 19.71 | 21.64 | 533,057 | -0.36(-1.64%) |
Mar 25, 2022 | 23.86 | 24.63 | 21.27 | 22.00 | 1,744,155 | -3.33(-13.15%) |
Mar 24, 2022 | 26.41 | 27.31 | 24.88 | 25.33 | 715,851 | -2.56(-9.18%) |
Mar 23, 2022 | 29.10 | 29.88 | 26.00 | 27.89 | 1,314,534 | -0.13(-0.46%) |
Mar 22, 2022 | 28.68 | 29.88 | 27.00 | 28.02 | 1,213,810 | -1.96(-6.54%) |
Mar 21, 2022 | 33.29 | 33.80 | 28.80 | 29.98 | 2,179,448 | -1.65(-5.22%) |
Mar 18, 2022 | 35.01 | 37.00 | 30.40 | 31.63 | 2,489,667 | -1.55(-4.67%) |
Mar 17, 2022 | 30.80 | 35.65 | 28.90 | 33.18 | 7,546,683 | +6.70(+25.30%) |
Mar 16, 2022 | 25.64 | 29.97 | 23.51 | 26.48 | 2,207,464 | +1.39(+5.54%) |
Mar 15, 2022 | 23.78 | 27.75 | 21.35 | 25.09 | 2,986,136 | +1.24(+5.20%) |
Mar 14, 2022 | 25.38 | 31.50 | 23.40 | 23.85 | 3,356,722 | -4.39(-15.55%) |
Mar 11, 2022 | 37.50 | 38.71 | 24.89 | 28.24 | 2,958,605 | -11.69(-29.28%) |
Mar 10, 2022 | 44.05 | 37.10 | 39.93 | 8,003,282 | +6.28(+18.66%) | |
Mar 09, 2022 | 30.39 | 42.95 | 28.25 | 33.65 | 7,730,480 | +2.65(+8.55%) |
Mar 08, 2022 | 73.91 | 74.39 | 30.82 | 31.00 | 7,976,736 | -30.50(-49.59%) |
Mar 07, 2022 | 46.70 | 86.99 | 42.00 | 61.50 | 23,332,768 | +20.73(+50.85%) |
Mar 04, 2022 | 22.19 | 49.00 | 22.10 | 40.77 | 66,373,512 | +20.57(+101.83%) |
Mar 03, 2022 | 22.25 | 25.25 | 17.52 | 20.20 | 46,486,712 | +5.70(+39.31%) |
Mar 02, 2022 | 12.71 | 15.21 | 11.80 | 14.50 | 12,282,983 | +3.72(+34.51%) |
Mar 01, 2022 | 12.55 | 12.75 | 10.78 | 10.78 | 3,342,494 | -2.72(-20.15%) |
Feb 28, 2022 | 14.41 | 15.15 | 12.56 | 13.50 | 13,703,669 | +1.52(+12.69%) |
Feb 25, 2022 | 10.00 | 12.29 | 10.25 | 11.98 | 10,423,558 | +0.43(+3.72%) |
Feb 24, 2022 | 14.10 | 14.47 | 9.380 | 11.55 | 46,881,156 | +4.02(+53.39%) |
Feb 23, 2022 | 7.970 | 8.440 | 6.830 | 7.530 | 39,893,344 | +1.06(+16.38%) |
Feb 22, 2022 | 4.910 | 8.770 | 4.821 | 6.470 | 88,128,408 | +1.98(+44.10%) |
Feb 18, 2022 | 4.490 | 0 | -0.21(-4.47%) | |||
Feb 17, 2022 | 4.450 | 4.753 | 4.450 | 4.700 | 287,069 | +0.21(+4.68%) |
Feb 16, 2022 | 4.580 | 4.780 | 4.460 | 4.490 | 469,545 | -0.01(-0.22%) |
Feb 15, 2022 | 4.840 | 4.940 | 4.404 | 4.500 | 507,424 | -0.50(-10.00%) |
Feb 14, 2022 | 4.720 | 5.310 | 4.660 | 5.000 | 1,415,493 | +0.17(+3.52%) |
Feb 11, 2022 | 4.500 | 5.080 | 4.380 | 4.830 | 1,233,485 | +0.36(+8.05%) |
Feb 10, 2022 | 4.600 | 5.050 | 4.350 | 4.470 | 632,051 | -0.23(-4.89%) |
Feb 09, 2022 | 4.240 | 4.790 | 4.110 | 4.700 | 773,362 | +0.43(+10.07%) |
Feb 08, 2022 | 4.230 | 4.440 | 3.898 | 4.270 | 527,660 | -0.03(-0.70%) |
Feb 07, 2022 | 4.630 | 4.960 | 4.120 | 4.300 | 1,546,551 | -0.74(-14.68%) |
Feb 04, 2022 | 4.030 | 5.790 | 4.030 | 5.040 | 23,971,084 | +1.17(+30.23%) |
Feb 03, 2022 | 3.820 | 4.700 | 3.870 | 2,482,336 | -0.03(-0.77%) | |
Feb 02, 2022 | 4.100 | 4.640 | 3.810 | 3.900 | 1,990,294 | -0.51(-11.56%) |
Feb 01, 2022 | 4.620 | 5.226 | 4.150 | 4.410 | 1,733,711 | -0.34(-7.16%) |
Jan 31, 2022 | 5.010 | 5.970 | 4.750 | 3,671,228 | -0.82(-14.72%) | |
Jan 28, 2022 | 6.170 | 7.800 | 5.285 | 5.570 | 27,016,492 | -0.32(-5.43%) |
Jan 27, 2022 | 3.100 | 9.210 | 2.930 | 5.890 | 52,816,028 | +3.09(+110.36%) |
Jan 26, 2022 | 3.410 | 3.410 | 2.610 | 2.800 | 33,714 | -0.62(-18.13%) |
Jan 25, 2022 | 3.650 | 3.650 | 3.420 | 3.420 | 18,584 | -0.22(-6.04%) |
Jan 24, 2022 | 3.420 | 3.640 | 2.900 | 3.640 | 21,904 | +0.09(+2.46%) |
Jan 21, 2022 | 3.650 | 3.990 | 3.520 | 3.553 | 10,349 | -0.16(-4.24%) |
Jan 20, 2022 | 3.660 | 4.040 | 3.650 | 3.710 | 26,773 | -0.20(-5.11%) |
Jan 19, 2022 | 4.250 | 4.280 | 3.800 | 3.910 | 40,238 | -0.39(-9.07%) |
Jan 18, 2022 | 3.280 | 4.400 | 3.280 | 4.300 | 123,745 | +1.02(+31.10%) |
Jan 14, 2022 | 3.280 | 0 | +0.38(+13.15%) | |||
Jan 13, 2022 | 3.160 | 3.190 | 2.875 | 2.899 | 7,420 | -0.26(-8.27%) |
Jan 12, 2022 | 2.960 | 3.500 | 2.960 | 3.160 | 43,020 | +0.11(+3.60%) |
Jan 11, 2022 | 2.650 | 3.200 | 2.650 | 3.050 | 45,184 | +0.35(+13.03%) |
Jan 10, 2022 | 2.710 | 2.850 | 2.699 | 2.699 | 2,851 | -0.05(-1.87%) |
Jan 07, 2022 | 2.720 | 2.800 | 2.677 | 2.750 | 7,209 | -0.10(-3.51%) |
Jan 06, 2022 | 2.630 | 2.950 | 2.630 | 2.850 | 2,027 | +0.08(+2.89%) |
Jan 05, 2022 | 2.900 | 2.950 | 2.770 | 2.770 | 6,499 | -0.13(-4.48%) |
Jan 04, 2022 | 2.850 | 3.450 | 2.720 | 2.900 | 139,176 | +0.05(+1.89%) |
Jan 03, 2022 | 2.838 | 2.850 | 2.720 | 2.846 | 2,545 | +0.05(+1.65%) |
Dec 31, 2021 | 2.800 | 2.900 | 2.700 | 2.800 | 12,013 | +0.00(+0.10%) |
Dec 30, 2021 | 2.838 | 2.838 | 2.730 | 2.797 | 5,194 | -0.00(-0.11%) |
Dec 29, 2021 | 2.950 | 2.950 | 2.800 | 2.800 | 8,774 | -0.15(-5.08%) |
Dec 28, 2021 | 3.000 | 3.010 | 2.950 | 2.950 | 7,425 | -0.03(-0.98%) |
Dec 27, 2021 | 2.960 | 2.979 | 2.955 | 2.979 | 3,706 | +0.03(+0.99%) |
Dec 23, 2021 | 2.950 | 2.950 | 2.950 | 2.950 | 298 | -0.02(-0.84%) |
Dec 22, 2021 | 2.975 | 2.990 | 2.950 | 2.975 | 2,557 | +0.02(+0.51%) |
Dec 21, 2021 | 3.010 | 3.010 | 2.960 | 2.960 | 2,159 | +0.01(+0.34%) |
Dec 20, 2021 | 2.950 | 2.990 | 2.950 | 2.950 | 1,055 | -0.03(-0.97%) |
Dec 17, 2021 | 2.950 | 3.040 | 2.950 | 2.979 | 2,419 | +0.08(+2.72%) |
Dec 16, 2021 | 3.040 | 3.040 | 2.900 | 2.900 | 4,908 | +0.03(+1.18%) |
Dec 15, 2021 | 2.900 | 3.030 | 2.861 | 2.866 | 3,175 | -0.08(-2.84%) |
Dec 14, 2021 | 3.030 | 3.055 | 2.920 | 2.950 | 5,275 | -0.30(-9.23%) |
Dec 13, 2021 | 3.250 | 3.310 | 3.250 | 3.250 | 3,611 | +0.03(+0.93%) |
Dec 10, 2021 | 3.180 | 3.220 | 3.122 | 3.220 | 1,594 | +0.01(+0.31%) |
Dec 09, 2021 | 3.130 | 3.252 | 3.132 | 3.210 | 4,507 | -0.17(-5.03%) |
Dec 08, 2021 | 3.310 | 3.435 | 3.170 | 3.380 | 13,654 | +0.03(+0.90%) |
Dec 07, 2021 | 3.350 | 3.820 | 3.230 | 3.350 | 109,903 | +0.13(+4.04%) |
Dec 06, 2021 | 3.075 | 3.247 | 3.075 | 3.220 | 2,741 | +0.17(+5.65%) |
Dec 03, 2021 | 3.210 | 3.210 | 2.910 | 3.048 | 3,530 | -0.00(-0.08%) |
Dec 02, 2021 | 2.910 | 3.160 | 2.910 | 3.050 | 15,361 | -0.05(-1.60%) |
Dec 01, 2021 | 3.320 | 3.540 | 2.720 | 3.100 | 22,499 | -0.15(-4.63%) |
Nov 30, 2021 | 3.439 | 3.547 | 3.232 | 3.250 | 6,443 | -0.26(-7.41%) |
Nov 29, 2021 | 3.600 | 3.600 | 3.490 | 3.510 | 5,778 | +0.01(+0.29%) |
Nov 26, 2021 | 3.630 | 3.630 | 3.440 | 3.500 | 9,382 | -0.18(-4.90%) |
Nov 24, 2021 | 3.768 | 3.768 | 3.680 | 3.680 | 599 | +0.03(+0.82%) |
Nov 23, 2021 | 3.760 | 3.760 | 3.650 | 3.650 | 2,185 | -0.10(-2.67%) |
Nov 22, 2021 | 3.860 | 3.860 | 3.750 | 3.750 | 7,386 | -0.03(-0.80%) |
Nov 19, 2021 | 3.770 | 3.850 | 3.690 | 3.780 | 4,548 | -0.01(-0.26%) |
Nov 18, 2021 | 3.850 | 3.790 | 3.790 | 3.790 | 14,411 | -0.07(-1.81%) |
Nov 17, 2021 | 3.990 | 3.990 | 3.780 | 3.860 | 6,165 | -0.11(-2.77%) |
Nov 16, 2021 | 4.000 | 4.000 | 3.840 | 3.970 | 9,069 | +0.01(+0.25%) |
Nov 15, 2021 | 3.911 | 4.000 | 3.900 | 3.960 | 10,951 | +0.09(+2.33%) |
Nov 12, 2021 | 3.840 | 4.100 | 3.805 | 3.870 | 35,850 | -0.02(-0.51%) |
Nov 11, 2021 | 4.000 | 4.040 | 3.680 | 3.890 | 35,693 | -0.12(-2.99%) |
Nov 10, 2021 | 4.030 | 4.010 | 26,494 | -0.02(-0.50%) | ||
Nov 09, 2021 | 4.001 | 4.064 | 3.962 | 4.030 | 5,482 | -0.04(-0.98%) |
Nov 08, 2021 | 4.050 | 4.340 | 4.050 | 4.070 | 8,478 | +0.02(+0.49%) |
Nov 05, 2021 | 4.080 | 4.250 | 3.990 | 4.050 | 16,540 | -0.02(-0.49%) |
Nov 04, 2021 | 4.080 | 4.100 | 4.010 | 4.070 | 5,192 | +0.02(+0.49%) |
Nov 03, 2021 | 4.100 | 4.100 | 4.010 | 4.050 | 7,040 | +0.11(+2.79%) |
Nov 02, 2021 | 4.100 | 4.120 | 3.910 | 3.940 | 13,319 | -0.22(-5.29%) |