Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.650 | 2.715 | 2.500 | 2.670 | 221,950 | +0.00(+0.00%) |
Oct 28, 2022 | 2.630 | 2.700 | 2.525 | 2.670 | 172,715 | +0.03(+1.14%) |
Oct 27, 2022 | 2.760 | 2.765 | 2.580 | 2.640 | 210,230 | -0.10(-3.65%) |
Oct 26, 2022 | 2.680 | 2.892 | 2.552 | 2.740 | 432,066 | +0.10(+3.79%) |
Oct 25, 2022 | 2.380 | 2.720 | 2.380 | 2.640 | 353,886 | +0.27(+11.39%) |
Oct 24, 2022 | 2.350 | 2.405 | 2.190 | 2.370 | 381,710 | +0.04(+1.72%) |
Oct 21, 2022 | 2.360 | 2.410 | 2.260 | 2.330 | 500,632 | -0.04(-1.69%) |
Oct 20, 2022 | 2.330 | 2.545 | 2.260 | 2.370 | 222,519 | +0.02(+0.85%) |
Oct 19, 2022 | 2.580 | 2.638 | 2.270 | 2.350 | 610,832 | -0.27(-10.31%) |
Oct 18, 2022 | 2.620 | 2.717 | 2.540 | 2.620 | 262,933 | +0.06(+2.34%) |
Oct 17, 2022 | 2.550 | 2.680 | 2.490 | 2.560 | 458,454 | +0.14(+5.79%) |
Oct 14, 2022 | 2.640 | 2.665 | 2.400 | 2.420 | 353,719 | -0.15(-5.84%) |
Oct 13, 2022 | 2.520 | 2.675 | 2.460 | 2.570 | 450,571 | -0.10(-3.75%) |
Oct 12, 2022 | 2.760 | 2.770 | 2.625 | 2.670 | 217,928 | -0.07(-2.55%) |
Oct 11, 2022 | 2.890 | 2.890 | 2.645 | 2.740 | 307,822 | -0.11(-3.86%) |
Oct 10, 2022 | 3.130 | 3.130 | 2.850 | 2.850 | 387,775 | -0.29(-9.24%) |
Oct 07, 2022 | 3.360 | 3.360 | 3.080 | 3.140 | 223,170 | -0.29(-8.45%) |
Oct 06, 2022 | 3.400 | 3.570 | 3.320 | 3.430 | 200,136 | -0.03(-1.01%) |
Oct 05, 2022 | 3.520 | 3.590 | 3.255 | 3.465 | 298,716 | -0.18(-4.81%) |
Oct 04, 2022 | 3.450 | 3.750 | 3.440 | 3.640 | 414,799 | +0.28(+8.33%) |
Oct 03, 2022 | 3.160 | 3.490 | 3.050 | 3.360 | 581,281 | +0.39(+13.13%) |
Sep 30, 2022 | 2.970 | 3.080 | 2.920 | 2.970 | 246,435 | +0.04(+1.37%) |
Sep 29, 2022 | 3.070 | 3.070 | 2.910 | 2.930 | 151,805 | -0.19(-6.09%) |
Sep 28, 2022 | 2.880 | 3.170 | 2.880 | 3.120 | 350,602 | +0.23(+7.96%) |
Sep 27, 2022 | 3.060 | 3.090 | 2.840 | 2.890 | 565,192 | -0.11(-3.67%) |
Sep 26, 2022 | 3.030 | 3.178 | 2.930 | 3.000 | 459,049 | -0.08(-2.60%) |
Sep 23, 2022 | 3.000 | 3.090 | 2.930 | 3.080 | 328,599 | +0.00(+0.00%) |
Sep 22, 2022 | 3.190 | 3.190 | 3.000 | 3.080 | 420,223 | -0.13(-4.05%) |
Sep 21, 2022 | 3.270 | 3.350 | 3.120 | 3.210 | 422,675 | -0.06(-1.83%) |
Sep 20, 2022 | 3.480 | 3.560 | 3.230 | 3.270 | 534,201 | -0.34(-9.42%) |
Sep 19, 2022 | 3.460 | 3.635 | 3.300 | 3.610 | 410,124 | +0.08(+2.27%) |
Sep 16, 2022 | 3.780 | 3.791 | 3.480 | 3.530 | 590,576 | -0.36(-9.25%) |
Sep 15, 2022 | 3.610 | 3.960 | 3.610 | 3.890 | 570,504 | +0.22(+5.99%) |
Sep 14, 2022 | 3.380 | 3.875 | 3.274 | 3.670 | 592,009 | +0.27(+7.94%) |
Sep 13, 2022 | 3.380 | 3.480 | 3.270 | 3.400 | 415,345 | -0.24(-6.59%) |
Sep 12, 2022 | 3.490 | 3.650 | 3.370 | 3.640 | 390,394 | +0.21(+6.12%) |
Sep 09, 2022 | 3.320 | 3.500 | 3.270 | 3.430 | 329,569 | +0.14(+4.26%) |
Sep 08, 2022 | 3.090 | 3.310 | 3.060 | 3.290 | 240,029 | +0.16(+5.11%) |
Sep 07, 2022 | 3.030 | 3.190 | 3.020 | 3.130 | 262,515 | +0.09(+2.96%) |
Sep 06, 2022 | 3.180 | 3.190 | 3.020 | 3.040 | 297,585 | -0.16(-5.00%) |
Sep 02, 2022 | 3.330 | 3.370 | 3.145 | 3.200 | 297,668 | -0.12(-3.61%) |
Sep 01, 2022 | 3.250 | 3.320 | 3.140 | 3.320 | 256,065 | +0.01(+0.30%) |
Aug 31, 2022 | 3.300 | 3.410 | 3.220 | 3.310 | 508,196 | +0.06(+1.85%) |
Aug 30, 2022 | 3.600 | 3.600 | 3.240 | 3.250 | 448,696 | -0.24(-6.88%) |
Aug 29, 2022 | 3.430 | 3.550 | 3.340 | 3.490 | 484,599 | -0.04(-1.13%) |
Aug 26, 2022 | 3.800 | 3.860 | 3.510 | 3.530 | 381,343 | -0.24(-6.37%) |
Aug 25, 2022 | 3.950 | 3.950 | 3.760 | 3.770 | 326,396 | -0.09(-2.33%) |
Aug 24, 2022 | 3.840 | 3.960 | 3.730 | 3.860 | 350,041 | +0.03(+0.78%) |
Aug 23, 2022 | 3.860 | 3.944 | 3.800 | 3.830 | 196,953 | -0.02(-0.52%) |
Aug 22, 2022 | 4.010 | 4.070 | 3.840 | 3.850 | 339,332 | -0.24(-5.87%) |
Aug 19, 2022 | 4.300 | 4.340 | 4.028 | 4.090 | 239,488 | -0.32(-7.26%) |
Aug 18, 2022 | 4.510 | 4.580 | 4.180 | 4.410 | 337,272 | -0.07(-1.56%) |
Aug 17, 2022 | 4.710 | 4.752 | 4.430 | 4.480 | 335,031 | -0.29(-6.08%) |
Aug 16, 2022 | 5.270 | 5.270 | 4.770 | 4.770 | 360,354 | -0.55(-10.34%) |
Aug 15, 2022 | 5.390 | 5.575 | 5.200 | 5.320 | 569,185 | -0.06(-1.12%) |
Aug 12, 2022 | 4.860 | 5.380 | 4.800 | 5.380 | 630,664 | +0.57(+11.85%) |
Aug 11, 2022 | 4.930 | 5.300 | 4.710 | 4.810 | 957,155 | +0.04(+0.84%) |
Aug 10, 2022 | 4.220 | 4.820 | 4.080 | 4.770 | 936,763 | +0.73(+18.07%) |
Aug 09, 2022 | 4.510 | 4.510 | 3.900 | 4.040 | 604,802 | -0.48(-10.62%) |
Aug 08, 2022 | 5.020 | 5.020 | 4.460 | 4.520 | 676,124 | -0.44(-8.87%) |
Aug 05, 2022 | 4.380 | 4.960 | 4.200 | 4.960 | 618,717 | +0.46(+10.22%) |
Aug 04, 2022 | 4.570 | 4.680 | 4.350 | 4.500 | 433,503 | +0.02(+0.45%) |
Aug 03, 2022 | 4.100 | 4.480 | 4.090 | 4.480 | 393,087 | +0.41(+10.07%) |
Aug 02, 2022 | 3.610 | 4.070 | 3.590 | 4.070 | 417,972 | +0.42(+11.51%) |
Aug 01, 2022 | 3.640 | 3.760 | 3.520 | 3.650 | 292,875 | -0.04(-1.08%) |
Jul 29, 2022 | 3.740 | 3.750 | 3.585 | 3.690 | 351,800 | -0.10(-2.64%) |
Jul 28, 2022 | 3.910 | 3.990 | 3.550 | 3.790 | 876,572 | -0.17(-4.29%) |
Jul 27, 2022 | 3.730 | 3.970 | 3.600 | 3.960 | 623,554 | +0.33(+9.09%) |
Jul 26, 2022 | 3.630 | 3.740 | 3.420 | 3.630 | 939,157 | -0.06(-1.63%) |
Jul 25, 2022 | 3.700 | 3.785 | 3.520 | 3.690 | 770,417 | -0.06(-1.60%) |
Jul 22, 2022 | 4.330 | 4.330 | 3.735 | 3.750 | 331,116 | -0.56(-12.99%) |
Jul 21, 2022 | 4.440 | 4.560 | 4.310 | 4.310 | 348,928 | -0.14(-3.15%) |
Jul 20, 2022 | 4.170 | 4.610 | 4.120 | 4.450 | 532,748 | +0.29(+6.97%) |
Jul 19, 2022 | 4.020 | 4.290 | 3.980 | 4.160 | 650,206 | +0.25(+6.39%) |
Jul 18, 2022 | 4.100 | 4.245 | 3.860 | 3.910 | 353,236 | -0.14(-3.46%) |
Jul 15, 2022 | 4.120 | 4.120 | 3.729 | 4.050 | 323,415 | -0.05(-1.22%) |
Jul 14, 2022 | 4.090 | 4.184 | 3.960 | 4.100 | 232,897 | -0.07(-1.68%) |
Jul 13, 2022 | 3.730 | 4.180 | 3.730 | 4.170 | 339,808 | +0.27(+6.92%) |
Jul 12, 2022 | 3.790 | 3.910 | 3.630 | 3.900 | 355,239 | +0.13(+3.45%) |
Jul 11, 2022 | 3.980 | 3.990 | 3.720 | 3.770 | 376,451 | -0.26(-6.45%) |
Jul 08, 2022 | 3.970 | 4.180 | 3.907 | 4.030 | 282,095 | -0.03(-0.74%) |
Jul 07, 2022 | 3.700 | 4.070 | 3.700 | 4.060 | 609,695 | +0.36(+9.73%) |
Jul 06, 2022 | 3.700 | 3.910 | 3.650 | 3.700 | 513,315 | -0.03(-0.80%) |
Jul 05, 2022 | 3.390 | 3.750 | 3.310 | 3.730 | 547,758 | +0.33(+9.71%) |
Jul 01, 2022 | 3.490 | 3.579 | 3.310 | 3.400 | 350,586 | -0.05(-1.45%) |
Jun 30, 2022 | 3.470 | 3.500 | 3.320 | 3.450 | 449,730 | -0.04(-1.15%) |
Jun 29, 2022 | 3.680 | 3.680 | 3.450 | 3.490 | 413,662 | -0.19(-5.16%) |
Jun 28, 2022 | 3.970 | 4.050 | 3.640 | 3.680 | 538,462 | -0.23(-5.88%) |
Jun 27, 2022 | 4.000 | 4.150 | 3.750 | 3.910 | 590,448 | -0.09(-2.25%) |
Jun 24, 2022 | 3.980 | 4.170 | 3.870 | 4.000 | 5,081,450 | +0.09(+2.30%) |
Jun 23, 2022 | 3.600 | 3.920 | 3.560 | 3.910 | 551,118 | +0.33(+9.22%) |
Jun 22, 2022 | 3.440 | 3.720 | 3.260 | 3.580 | 722,656 | +0.18(+5.29%) |
Jun 21, 2022 | 3.340 | 3.610 | 3.305 | 3.400 | 842,606 | +0.13(+3.98%) |
Jun 17, 2022 | 3.290 | 3.560 | 3.260 | 3.270 | 879,463 | -0.01(-0.30%) |
Jun 16, 2022 | 3.270 | 3.335 | 3.130 | 3.280 | 547,491 | -0.12(-3.53%) |
Jun 15, 2022 | 3.240 | 3.490 | 3.240 | 3.400 | 553,038 | +0.07(+2.10%) |
Jun 14, 2022 | 3.680 | 3.710 | 3.205 | 3.330 | 682,219 | -0.31(-8.52%) |
Jun 13, 2022 | 3.730 | 3.790 | 3.570 | 3.640 | 467,171 | -0.30(-7.61%) |
Jun 10, 2022 | 4.200 | 4.340 | 3.865 | 3.940 | 613,758 | -0.48(-10.86%) |
Jun 09, 2022 | 4.390 | 4.450 | 4.110 | 4.420 | 730,322 | +0.08(+1.84%) |
Jun 08, 2022 | 3.780 | 4.500 | 3.780 | 4.340 | 820,023 | +0.50(+13.02%) |
Jun 07, 2022 | 3.430 | 3.850 | 3.410 | 3.840 | 974,731 | +0.34(+9.71%) |
Jun 06, 2022 | 3.900 | 3.952 | 3.470 | 3.500 | 946,222 | -0.32(-8.38%) |
Jun 03, 2022 | 3.790 | 3.860 | 3.640 | 3.820 | 710,717 | -0.01(-0.26%) |
Jun 02, 2022 | 3.590 | 3.860 | 3.510 | 3.830 | 753,439 | +0.21(+5.66%) |
Jun 01, 2022 | 3.960 | 3.980 | 3.620 | 3.625 | 973,472 | -0.33(-8.46%) |
May 31, 2022 | 4.510 | 4.708 | 3.905 | 3.960 | 1,357,249 | -0.62(-13.54%) |
May 27, 2022 | 4.130 | 4.650 | 4.090 | 4.580 | 597,285 | +0.47(+11.44%) |
May 26, 2022 | 4.060 | 4.240 | 4.050 | 4.110 | 407,706 | +0.06(+1.48%) |
May 25, 2022 | 4.060 | 4.145 | 3.940 | 4.050 | 511,075 | -0.01(-0.25%) |
May 24, 2022 | 4.280 | 4.280 | 3.990 | 4.060 | 439,721 | -0.30(-6.88%) |
May 23, 2022 | 4.490 | 4.670 | 4.310 | 4.360 | 458,083 | -0.07(-1.58%) |
May 20, 2022 | 4.490 | 4.560 | 4.080 | 4.430 | 455,314 | +0.05(+1.14%) |
May 19, 2022 | 4.270 | 4.550 | 4.270 | 4.380 | 631,500 | +0.05(+1.15%) |
May 18, 2022 | 4.640 | 4.760 | 4.245 | 4.330 | 447,195 | -0.48(-9.98%) |
May 17, 2022 | 4.950 | 5.140 | 4.700 | 4.810 | 404,330 | +0.01(+0.21%) |
May 16, 2022 | 4.860 | 5.115 | 4.740 | 4.800 | 595,073 | -0.22(-4.38%) |
May 13, 2022 | 4.750 | 5.210 | 4.700 | 5.020 | 846,458 | +0.45(+9.85%) |
May 12, 2022 | 4.050 | 4.700 | 3.980 | 4.570 | 920,741 | +0.53(+13.12%) |
May 11, 2022 | 4.350 | 4.620 | 3.990 | 4.040 | 688,695 | -0.36(-8.18%) |
May 10, 2022 | 4.490 | 4.635 | 3.970 | 4.400 | 1,143,909 | +0.04(+0.92%) |
May 09, 2022 | 5.060 | 5.060 | 4.340 | 4.360 | 777,930 | -0.84(-16.15%) |
May 06, 2022 | 5.300 | 5.450 | 5.040 | 5.200 | 535,221 | -0.18(-3.35%) |
May 05, 2022 | 5.750 | 5.890 | 5.205 | 5.380 | 430,096 | -0.59(-9.88%) |
May 04, 2022 | 5.800 | 6.050 | 5.400 | 5.970 | 478,918 | +0.17(+2.93%) |
May 03, 2022 | 5.870 | 6.000 | 5.660 | 5.800 | 329,956 | -0.06(-1.02%) |
May 02, 2022 | 5.530 | 5.920 | 5.510 | 5.860 | 443,261 | +0.26(+4.64%) |
Apr 29, 2022 | 5.760 | 6.080 | 5.580 | 5.600 | 345,527 | -0.18(-3.11%) |
Apr 28, 2022 | 5.720 | 5.890 | 5.410 | 5.780 | 465,210 | +0.11(+1.94%) |
Apr 27, 2022 | 5.740 | 5.870 | 5.620 | 5.670 | 380,021 | -0.08(-1.39%) |
Apr 26, 2022 | 6.220 | 6.220 | 5.705 | 5.750 | 476,089 | -0.42(-6.81%) |
Apr 25, 2022 | 5.860 | 6.220 | 5.790 | 6.170 | 480,167 | +0.26(+4.40%) |
Apr 22, 2022 | 6.080 | 6.210 | 5.870 | 5.910 | 485,914 | -0.17(-2.80%) |
Apr 21, 2022 | 6.900 | 7.000 | 6.060 | 6.080 | 444,266 | -0.63(-9.39%) |
Apr 20, 2022 | 6.820 | 6.900 | 6.560 | 6.710 | 397,400 | -0.09(-1.32%) |
Apr 19, 2022 | 6.600 | 7.070 | 6.410 | 6.800 | 475,487 | +0.22(+3.34%) |
Apr 18, 2022 | 6.810 | 6.840 | 6.460 | 6.580 | 436,868 | -0.32(-4.64%) |
Apr 14, 2022 | 7.450 | 7.800 | 6.780 | 6.900 | 390,985 | -0.45(-6.12%) |
Apr 13, 2022 | 7.400 | 7.580 | 7.250 | 7.350 | 492,715 | -0.08(-1.08%) |
Apr 12, 2022 | 7.610 | 7.890 | 7.270 | 7.430 | 444,663 | +0.00(+0.00%) |
Apr 11, 2022 | 7.450 | 7.620 | 7.150 | 7.430 | 436,716 | -0.11(-1.46%) |
Apr 08, 2022 | 7.960 | 8.030 | 7.510 | 7.540 | 304,582 | -0.49(-6.10%) |
Apr 07, 2022 | 8.020 | 8.240 | 7.780 | 8.030 | 219,289 | +0.03(+0.37%) |
Apr 06, 2022 | 8.290 | 8.290 | 7.730 | 8.000 | 347,790 | -0.31(-3.73%) |
Apr 05, 2022 | 8.760 | 8.870 | 8.210 | 8.310 | 245,887 | -0.45(-5.14%) |
Apr 04, 2022 | 8.620 | 8.960 | 8.591 | 8.760 | 353,534 | +0.03(+0.34%) |
Apr 01, 2022 | 8.220 | 8.750 | 8.220 | 8.730 | 292,807 | +0.54(+6.59%) |
Mar 31, 2022 | 8.270 | 8.500 | 8.100 | 8.190 | 271,959 | -0.13(-1.56%) |
Mar 30, 2022 | 8.530 | 8.940 | 8.250 | 8.320 | 316,584 | -0.28(-3.26%) |
Mar 29, 2022 | 8.030 | 8.800 | 8.030 | 8.600 | 467,155 | +0.72(+9.14%) |
Mar 28, 2022 | 7.840 | 8.090 | 7.560 | 7.880 | 207,684 | +0.04(+0.51%) |
Mar 25, 2022 | 8.370 | 8.480 | 7.730 | 7.840 | 295,453 | -0.40(-4.85%) |
Mar 24, 2022 | 8.340 | 8.470 | 7.960 | 8.240 | 226,469 | -0.05(-0.60%) |
Mar 23, 2022 | 8.530 | 8.640 | 8.140 | 8.290 | 438,680 | -0.34(-3.94%) |
Mar 22, 2022 | 8.170 | 8.800 | 8.120 | 8.630 | 419,151 | +0.50(+6.15%) |
Mar 21, 2022 | 8.720 | 8.860 | 8.020 | 8.130 | 426,027 | -0.61(-6.98%) |
Mar 18, 2022 | 8.320 | 9.190 | 8.270 | 8.740 | 635,963 | +0.26(+3.07%) |
Mar 17, 2022 | 7.980 | 8.590 | 7.900 | 8.480 | 394,116 | +0.40(+4.95%) |
Mar 16, 2022 | 7.860 | 8.100 | 7.570 | 8.080 | 537,133 | +0.52(+6.88%) |
Mar 15, 2022 | 7.560 | 7.690 | 7.320 | 7.560 | 437,524 | -0.02(-0.26%) |
Mar 14, 2022 | 8.370 | 8.370 | 7.525 | 7.580 | 496,973 | -0.79(-9.44%) |
Mar 11, 2022 | 9.380 | 9.380 | 8.350 | 8.370 | 423,226 | -0.92(-9.90%) |
Mar 10, 2022 | 9.750 | 9.805 | 8.990 | 9.290 | 373,104 | -0.55(-5.59%) |
Mar 09, 2022 | 9.860 | 10.09 | 9.510 | 9.840 | 535,707 | +0.36(+3.80%) |
Mar 08, 2022 | 9.200 | 9.740 | 9.010 | 9.480 | 573,132 | +0.22(+2.38%) |
Mar 07, 2022 | 9.160 | 9.320 | 8.690 | 9.260 | 555,376 | +0.35(+3.93%) |
Mar 04, 2022 | 9.710 | 9.920 | 8.690 | 8.910 | 418,176 | -0.96(-9.73%) |
Mar 03, 2022 | 10.10 | 10.50 | 9.540 | 9.870 | 691,777 | -0.12(-1.20%) |
Mar 02, 2022 | 10.18 | 10.21 | 9.700 | 9.990 | 399,150 | -0.18(-1.77%) |
Mar 01, 2022 | 10.36 | 10.71 | 10.04 | 10.17 | 518,772 | -0.33(-3.14%) |
Feb 28, 2022 | 10.10 | 10.79 | 10.08 | 10.50 | 668,946 | +0.22(+2.14%) |
Feb 25, 2022 | 9.700 | 10.33 | 9.850 | 10.28 | 545,093 | +0.24(+2.39%) |
Feb 24, 2022 | 8.690 | 10.12 | 8.590 | 10.04 | 718,025 | +0.88(+9.61%) |
Feb 23, 2022 | 9.790 | 9.855 | 9.080 | 9.160 | 491,018 | -0.43(-4.48%) |
Feb 22, 2022 | 9.460 | 9.860 | 9.410 | 9.590 | 543,244 | -0.07(-0.72%) |
Feb 18, 2022 | 9.660 | 0 | -0.51(-5.01%) | |||
Feb 17, 2022 | 10.92 | 10.92 | 10.00 | 10.17 | 326,514 | -0.95(-8.54%) |
Feb 16, 2022 | 11.37 | 11.45 | 10.75 | 11.12 | 328,304 | -0.21(-1.85%) |
Feb 15, 2022 | 11.44 | 11.65 | 10.99 | 11.33 | 424,305 | +0.16(+1.43%) |
Feb 14, 2022 | 11.42 | 11.73 | 11.11 | 11.17 | 280,093 | -0.23(-2.02%) |
Feb 11, 2022 | 12.04 | 12.40 | 11.11 | 11.40 | 426,112 | -0.65(-5.39%) |
Feb 10, 2022 | 12.13 | 12.96 | 11.83 | 12.05 | 500,503 | -0.55(-4.37%) |
Feb 09, 2022 | 11.94 | 12.78 | 11.94 | 12.60 | 409,021 | +0.66(+5.53%) |
Feb 08, 2022 | 11.63 | 12.00 | 11.53 | 11.94 | 429,362 | +0.24(+2.05%) |
Feb 07, 2022 | 11.54 | 12.04 | 11.53 | 11.70 | 455,604 | +0.18(+1.56%) |
Feb 04, 2022 | 11.13 | 11.67 | 10.71 | 11.52 | 401,266 | +0.37(+3.32%) |
Feb 03, 2022 | 11.37 | 11.05 | 11.15 | 528,726 | -0.62(-5.27%) | |
Feb 02, 2022 | 11.96 | 11.96 | 11.13 | 11.77 | 436,446 | +0.02(+0.17%) |
Feb 01, 2022 | 11.59 | 11.79 | 11.01 | 11.75 | 340,751 | +0.36(+3.16%) |
Jan 31, 2022 | 10.42 | 11.39 | 448,088 | +1.02(+9.84%) | ||
Jan 28, 2022 | 9.930 | 10.43 | 9.550 | 10.37 | 408,721 | +0.39(+3.91%) |
Jan 27, 2022 | 10.56 | 10.56 | 9.920 | 9.980 | 379,770 | -0.21(-2.06%) |
Jan 26, 2022 | 10.87 | 11.43 | 10.11 | 10.19 | 613,522 | -0.16(-1.55%) |
Jan 25, 2022 | 10.08 | 10.61 | 9.920 | 10.35 | 489,067 | -0.16(-1.52%) |
Jan 24, 2022 | 9.630 | 10.56 | 9.040 | 10.51 | 610,663 | +0.34(+3.34%) |
Jan 21, 2022 | 10.26 | 11.07 | 10.15 | 10.17 | 772,537 | -0.35(-3.33%) |
Jan 20, 2022 | 10.82 | 11.75 | 10.41 | 10.52 | 615,535 | -0.24(-2.23%) |
Jan 19, 2022 | 11.17 | 11.63 | 10.64 | 10.76 | 657,626 | -0.33(-2.98%) |
Jan 18, 2022 | 11.94 | 11.98 | 11.06 | 11.09 | 423,218 | -1.16(-9.47%) |
Jan 14, 2022 | 12.25 | 0 | +0.48(+4.08%) | |||
Jan 13, 2022 | 12.25 | 12.49 | 11.62 | 11.77 | 382,690 | -0.48(-3.92%) |
Jan 12, 2022 | 13.07 | 13.34 | 12.16 | 12.25 | 308,447 | -0.79(-6.06%) |
Jan 11, 2022 | 13.13 | 13.44 | 12.87 | 13.04 | 388,283 | -0.09(-0.69%) |
Jan 10, 2022 | 12.74 | 13.15 | 12.34 | 13.13 | 501,758 | +0.21(+1.63%) |
Jan 07, 2022 | 13.08 | 13.75 | 12.67 | 12.92 | 781,373 | +0.88(+7.31%) |
Jan 06, 2022 | 12.58 | 12.65 | 11.70 | 12.04 | 475,658 | -0.43(-3.45%) |
Jan 05, 2022 | 13.60 | 13.86 | 12.45 | 12.47 | 578,436 | -1.32(-9.57%) |
Jan 04, 2022 | 14.50 | 14.50 | 13.29 | 13.79 | 482,588 | -0.51(-3.57%) |
Jan 03, 2022 | 14.29 | 14.56 | 13.71 | 14.30 | 389,920 | +0.03(+0.21%) |
Dec 31, 2021 | 14.22 | 14.64 | 14.17 | 14.27 | 280,839 | +0.02(+0.14%) |
Dec 30, 2021 | 13.37 | 14.62 | 13.32 | 14.25 | 339,032 | +0.80(+5.95%) |
Dec 29, 2021 | 13.47 | 13.80 | 13.20 | 13.45 | 337,073 | +0.02(+0.15%) |
Dec 28, 2021 | 13.55 | 13.93 | 13.39 | 13.43 | 581,061 | -0.18(-1.32%) |
Dec 27, 2021 | 14.34 | 14.34 | 13.28 | 13.61 | 366,724 | -0.75(-5.22%) |
Dec 23, 2021 | 14.96 | 14.99 | 14.34 | 14.36 | 284,552 | -0.46(-3.10%) |
Dec 22, 2021 | 14.63 | 15.28 | 14.51 | 14.82 | 459,233 | +0.15(+1.02%) |
Dec 21, 2021 | 14.35 | 14.76 | 14.02 | 14.67 | 502,455 | +0.53(+3.75%) |
Dec 20, 2021 | 14.00 | 14.20 | 13.61 | 14.14 | 773,890 | -0.48(-3.28%) |
Dec 17, 2021 | 12.80 | 14.70 | 12.63 | 14.62 | 993,350 | +1.73(+13.42%) |
Dec 16, 2021 | 13.91 | 14.00 | 12.72 | 12.89 | 657,202 | -0.91(-6.59%) |
Dec 15, 2021 | 13.26 | 13.83 | 12.72 | 13.80 | 434,992 | +0.58(+4.39%) |
Dec 14, 2021 | 13.05 | 13.56 | 12.88 | 13.22 | 612,475 | -0.14(-1.05%) |
Dec 13, 2021 | 13.07 | 13.53 | 12.90 | 13.36 | 423,394 | +0.19(+1.44%) |
Dec 10, 2021 | 14.05 | 14.26 | 13.06 | 13.17 | 277,574 | -0.50(-3.66%) |
Dec 09, 2021 | 14.32 | 14.60 | 13.59 | 13.67 | 357,013 | -0.85(-5.85%) |
Dec 08, 2021 | 14.18 | 14.66 | 13.65 | 14.52 | 535,487 | +0.36(+2.54%) |
Dec 07, 2021 | 13.32 | 14.56 | 13.32 | 14.16 | 774,707 | +1.28(+9.94%) |
Dec 06, 2021 | 12.22 | 13.09 | 11.62 | 12.88 | 762,255 | +0.64(+5.23%) |
Dec 03, 2021 | 13.23 | 13.29 | 12.00 | 12.24 | 587,089 | -1.08(-8.11%) |
Dec 02, 2021 | 12.92 | 13.53 | 12.65 | 13.32 | 493,005 | +0.25(+1.91%) |
Dec 01, 2021 | 13.88 | 14.13 | 13.01 | 13.07 | 699,566 | -0.48(-3.54%) |
Nov 30, 2021 | 13.68 | 14.23 | 13.51 | 13.55 | 860,972 | -0.18(-1.31%) |
Nov 29, 2021 | 14.27 | 14.45 | 13.47 | 13.73 | 547,753 | -0.26(-1.86%) |
Nov 26, 2021 | 14.15 | 14.59 | 13.88 | 13.99 | 461,313 | -0.52(-3.58%) |
Nov 24, 2021 | 13.81 | 14.55 | 13.40 | 14.51 | 311,041 | +0.56(+4.01%) |
Nov 23, 2021 | 13.95 | 14.40 | 13.42 | 13.95 | 469,940 | -0.13(-0.92%) |
Nov 22, 2021 | 15.81 | 15.81 | 14.04 | 14.08 | 581,297 | -0.87(-5.82%) |
Nov 19, 2021 | 15.31 | 15.51 | 14.77 | 14.95 | 502,736 | -0.42(-2.73%) |
Nov 18, 2021 | 16.49 | 16.49 | 15.25 | 15.37 | 504,494 | -1.00(-6.11%) |
Nov 17, 2021 | 17.04 | 17.04 | 16.28 | 16.37 | 421,780 | -0.97(-5.59%) |
Nov 16, 2021 | 17.07 | 17.56 | 16.60 | 17.34 | 536,116 | +0.14(+0.81%) |
Nov 15, 2021 | 18.41 | 18.51 | 17.17 | 17.20 | 533,127 | -1.19(-6.47%) |
Nov 12, 2021 | 19.14 | 19.14 | 18.11 | 18.39 | 393,939 | -0.59(-3.11%) |
Nov 11, 2021 | 18.89 | 19.21 | 18.48 | 18.98 | 247,906 | +0.37(+1.99%) |
Nov 10, 2021 | 18.73 | 18.61 | 354,400 | -0.34(-1.79%) | ||
Nov 09, 2021 | 20.49 | 20.49 | 18.76 | 18.95 | 380,735 | -1.57(-7.65%) |
Nov 08, 2021 | 20.50 | 21.17 | 20.26 | 20.52 | 278,721 | -0.05(-0.24%) |
Nov 05, 2021 | 21.24 | 21.69 | 19.36 | 20.57 | 646,247 | -0.68(-3.20%) |
Nov 04, 2021 | 19.76 | 21.60 | 19.44 | 21.25 | 353,103 | +1.21(+6.04%) |
Nov 03, 2021 | 18.88 | 20.08 | 18.28 | 20.04 | 356,577 | -0.05(-0.25%) |
Nov 02, 2021 | 20.61 | 20.68 | 19.74 | 20.09 | 216,244 | -0.56(-2.71%) |