Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.380 | 3.470 | 3.200 | 3.385 | 220,840 | -0.09(-2.45%) |
Oct 28, 2022 | 3.340 | 3.530 | 3.330 | 3.470 | 119,193 | +0.09(+2.66%) |
Oct 27, 2022 | 3.610 | 3.619 | 3.260 | 3.380 | 182,291 | -0.23(-6.24%) |
Oct 26, 2022 | 3.550 | 3.750 | 3.350 | 3.605 | 247,531 | +0.21(+6.34%) |
Oct 25, 2022 | 2.990 | 3.640 | 2.920 | 3.390 | 480,201 | +0.48(+16.49%) |
Oct 24, 2022 | 3.030 | 3.030 | 2.800 | 2.910 | 239,322 | -0.11(-3.64%) |
Oct 21, 2022 | 3.090 | 3.130 | 2.850 | 3.020 | 264,040 | -0.07(-2.27%) |
Oct 20, 2022 | 3.290 | 3.380 | 3.030 | 3.090 | 210,978 | -0.20(-6.08%) |
Oct 19, 2022 | 3.360 | 3.440 | 3.210 | 3.290 | 82,005 | -0.15(-4.36%) |
Oct 18, 2022 | 3.650 | 3.708 | 3.360 | 3.440 | 155,708 | -0.14(-3.91%) |
Oct 17, 2022 | 3.540 | 3.730 | 3.510 | 3.580 | 150,897 | +0.18(+5.29%) |
Oct 14, 2022 | 3.750 | 3.750 | 3.390 | 3.400 | 66,277 | -0.25(-6.85%) |
Oct 13, 2022 | 3.350 | 3.690 | 3.310 | 3.650 | 88,234 | +0.13(+3.69%) |
Oct 12, 2022 | 3.450 | 3.530 | 3.350 | 3.520 | 50,221 | +0.11(+3.23%) |
Oct 11, 2022 | 3.550 | 3.627 | 3.370 | 3.410 | 110,413 | -0.16(-4.48%) |
Oct 10, 2022 | 3.700 | 3.880 | 3.515 | 3.570 | 121,288 | -0.14(-3.77%) |
Oct 07, 2022 | 4.260 | 4.260 | 3.700 | 3.710 | 290,804 | -0.69(-15.68%) |
Oct 06, 2022 | 4.430 | 4.530 | 4.271 | 4.400 | 39,782 | -0.09(-2.00%) |
Oct 05, 2022 | 4.370 | 4.520 | 4.150 | 4.490 | 106,217 | +0.12(+2.75%) |
Oct 04, 2022 | 4.200 | 4.456 | 4.140 | 4.370 | 145,556 | +0.32(+7.90%) |
Oct 03, 2022 | 4.110 | 4.160 | 3.810 | 4.050 | 95,738 | -0.08(-1.94%) |
Sep 30, 2022 | 3.810 | 4.190 | 3.620 | 4.130 | 224,676 | +0.35(+9.26%) |
Sep 29, 2022 | 3.740 | 3.840 | 3.580 | 3.780 | 82,824 | +0.01(+0.27%) |
Sep 28, 2022 | 3.520 | 3.860 | 3.370 | 3.770 | 206,986 | +0.09(+2.45%) |
Sep 27, 2022 | 3.610 | 3.712 | 3.500 | 3.680 | 172,188 | +0.18(+5.14%) |
Sep 26, 2022 | 3.670 | 3.770 | 3.380 | 3.500 | 145,376 | -0.17(-4.63%) |
Sep 23, 2022 | 3.800 | 3.814 | 3.410 | 3.670 | 248,748 | -0.37(-9.16%) |
Sep 22, 2022 | 4.000 | 4.120 | 3.861 | 4.040 | 126,878 | +0.04(+1.00%) |
Sep 21, 2022 | 4.070 | 4.380 | 4.000 | 4.000 | 224,465 | -0.06(-1.48%) |
Sep 20, 2022 | 4.270 | 4.290 | 4.010 | 4.060 | 162,815 | -0.27(-6.24%) |
Sep 19, 2022 | 4.610 | 4.700 | 4.215 | 4.330 | 331,215 | -0.73(-14.43%) |
Sep 16, 2022 | 4.350 | 5.160 | 4.260 | 5.060 | 646,175 | +0.57(+12.69%) |
Sep 15, 2022 | 4.330 | 4.530 | 4.030 | 4.490 | 249,543 | +0.01(+0.22%) |
Sep 14, 2022 | 4.600 | 5.160 | 4.350 | 4.480 | 509,624 | +0.22(+5.16%) |
Sep 13, 2022 | 4.450 | 4.570 | 4.140 | 4.260 | 139,754 | -0.41(-8.78%) |
Sep 12, 2022 | 4.830 | 4.859 | 4.340 | 4.670 | 131,630 | +0.06(+1.30%) |
Sep 09, 2022 | 4.240 | 4.670 | 4.240 | 4.610 | 248,117 | +0.44(+10.55%) |
Sep 08, 2022 | 4.300 | 4.375 | 3.960 | 4.170 | 258,555 | -0.13(-3.02%) |
Sep 07, 2022 | 4.020 | 4.340 | 3.800 | 4.300 | 283,605 | +0.21(+5.13%) |
Sep 06, 2022 | 4.200 | 4.200 | 3.910 | 4.090 | 153,535 | +0.01(+0.25%) |
Sep 02, 2022 | 3.980 | 4.340 | 3.910 | 4.080 | 189,159 | +0.07(+1.75%) |
Sep 01, 2022 | 4.020 | 4.250 | 3.900 | 4.010 | 397,840 | -0.05(-1.23%) |
Aug 31, 2022 | 4.870 | 4.919 | 4.020 | 4.060 | 410,136 | -0.67(-14.16%) |
Aug 30, 2022 | 4.880 | 5.120 | 4.710 | 4.730 | 303,696 | +0.09(+1.94%) |
Aug 29, 2022 | 4.580 | 4.712 | 4.450 | 4.640 | 311,844 | -0.19(-3.93%) |
Aug 26, 2022 | 5.000 | 5.153 | 4.720 | 4.830 | 205,541 | -0.17(-3.40%) |
Aug 25, 2022 | 5.150 | 5.260 | 4.820 | 5.000 | 248,598 | -0.09(-1.77%) |
Aug 24, 2022 | 5.220 | 5.327 | 5.030 | 5.090 | 78,712 | -0.18(-3.42%) |
Aug 23, 2022 | 5.150 | 5.310 | 5.060 | 5.270 | 116,179 | +0.16(+3.13%) |
Aug 22, 2022 | 4.900 | 5.115 | 4.750 | 5.110 | 324,924 | +0.06(+1.19%) |
Aug 19, 2022 | 5.480 | 5.480 | 4.880 | 5.050 | 210,729 | -0.68(-11.87%) |
Aug 18, 2022 | 5.510 | 5.810 | 5.500 | 5.730 | 183,346 | +0.41(+7.71%) |
Aug 17, 2022 | 5.660 | 5.710 | 5.310 | 5.320 | 229,042 | -0.48(-8.28%) |
Aug 16, 2022 | 5.860 | 6.080 | 5.610 | 5.800 | 296,252 | -0.06(-1.02%) |
Aug 15, 2022 | 5.880 | 6.250 | 5.810 | 5.860 | 286,559 | -0.09(-1.51%) |
Aug 12, 2022 | 6.180 | 6.300 | 5.050 | 5.950 | 633,881 | -0.27(-4.34%) |
Aug 11, 2022 | 5.900 | 6.940 | 5.900 | 6.220 | 544,364 | +0.41(+7.06%) |
Aug 10, 2022 | 5.650 | 5.880 | 5.380 | 5.810 | 299,479 | +0.46(+8.60%) |
Aug 09, 2022 | 5.400 | 5.400 | 4.850 | 5.350 | 186,911 | -0.08(-1.47%) |
Aug 08, 2022 | 4.770 | 5.490 | 4.770 | 5.430 | 292,047 | +0.69(+14.56%) |
Aug 05, 2022 | 4.370 | 4.750 | 4.210 | 4.740 | 116,625 | +0.31(+7.00%) |
Aug 04, 2022 | 4.810 | 4.820 | 4.350 | 4.430 | 188,942 | -0.37(-7.71%) |
Aug 03, 2022 | 4.190 | 4.810 | 4.100 | 4.800 | 205,484 | +0.79(+19.70%) |
Aug 02, 2022 | 4.000 | 4.190 | 3.920 | 4.010 | 142,251 | -0.03(-0.74%) |
Aug 01, 2022 | 3.870 | 4.110 | 3.840 | 4.040 | 108,845 | +0.07(+1.76%) |
Jul 29, 2022 | 3.800 | 4.160 | 3.780 | 3.970 | 195,788 | +0.00(+0.00%) |
Jul 28, 2022 | 4.020 | 4.180 | 3.770 | 3.970 | 236,946 | +0.01(+0.25%) |
Jul 27, 2022 | 3.610 | 3.980 | 3.540 | 3.960 | 217,983 | +0.44(+12.50%) |
Jul 26, 2022 | 3.490 | 3.580 | 3.210 | 3.520 | 249,913 | -0.05(-1.40%) |
Jul 25, 2022 | 3.890 | 3.989 | 3.500 | 3.570 | 251,802 | -0.20(-5.31%) |
Jul 22, 2022 | 4.140 | 4.159 | 3.690 | 3.770 | 237,601 | -0.35(-8.50%) |
Jul 21, 2022 | 3.980 | 4.680 | 3.730 | 4.120 | 486,290 | +0.11(+2.74%) |
Jul 20, 2022 | 3.580 | 4.060 | 3.580 | 4.010 | 472,592 | +0.52(+14.90%) |
Jul 19, 2022 | 3.250 | 3.500 | 3.250 | 3.490 | 382,905 | +0.33(+10.44%) |
Jul 18, 2022 | 3.340 | 3.420 | 3.100 | 3.160 | 542,127 | -0.09(-2.77%) |
Jul 15, 2022 | 3.210 | 3.280 | 3.060 | 3.250 | 419,842 | +0.12(+3.83%) |
Jul 14, 2022 | 3.210 | 3.270 | 3.100 | 3.130 | 151,942 | -0.12(-3.69%) |
Jul 13, 2022 | 3.140 | 3.370 | 3.110 | 3.250 | 112,260 | +0.02(+0.62%) |
Jul 12, 2022 | 3.510 | 3.620 | 3.230 | 3.230 | 138,068 | -0.26(-7.45%) |
Jul 11, 2022 | 3.850 | 3.860 | 3.490 | 3.490 | 133,187 | -0.33(-8.64%) |
Jul 08, 2022 | 3.640 | 3.850 | 3.530 | 3.820 | 257,581 | +0.18(+4.95%) |
Jul 07, 2022 | 3.300 | 3.750 | 3.240 | 3.640 | 258,274 | +0.34(+10.30%) |
Jul 06, 2022 | 3.450 | 3.570 | 3.100 | 3.300 | 205,461 | -0.09(-2.65%) |
Jul 05, 2022 | 3.550 | 3.550 | 3.240 | 3.390 | 205,059 | -0.21(-5.83%) |
Jul 01, 2022 | 3.330 | 3.605 | 3.330 | 3.600 | 175,381 | +0.25(+7.46%) |
Jun 30, 2022 | 3.120 | 3.410 | 3.000 | 3.350 | 287,299 | +0.15(+4.69%) |
Jun 29, 2022 | 3.100 | 3.200 | 3.030 | 3.200 | 273,121 | +0.10(+3.23%) |
Jun 28, 2022 | 3.420 | 3.590 | 3.030 | 3.100 | 285,302 | -0.32(-9.36%) |
Jun 27, 2022 | 3.100 | 3.649 | 3.050 | 3.420 | 624,854 | +0.37(+12.13%) |
Jun 24, 2022 | 3.110 | 3.500 | 3.020 | 3.050 | 543,786 | -0.04(-1.29%) |
Jun 23, 2022 | 3.210 | 3.260 | 2.890 | 3.090 | 569,814 | -0.17(-5.21%) |
Jun 22, 2022 | 3.280 | 3.570 | 3.205 | 3.260 | 474,028 | -0.28(-7.91%) |
Jun 21, 2022 | 3.580 | 3.900 | 3.470 | 3.540 | 341,967 | -0.20(-5.35%) |
Jun 17, 2022 | 3.750 | 3.889 | 3.590 | 3.740 | 343,733 | -0.08(-2.09%) |
Jun 16, 2022 | 3.640 | 3.850 | 3.530 | 3.820 | 258,966 | -0.06(-1.55%) |
Jun 15, 2022 | 3.950 | 4.000 | 3.430 | 3.880 | 482,534 | +0.01(+0.26%) |
Jun 14, 2022 | 4.100 | 4.260 | 3.600 | 3.870 | 412,166 | -0.19(-4.68%) |
Jun 13, 2022 | 4.690 | 4.740 | 4.000 | 4.060 | 282,907 | -0.76(-15.77%) |
Jun 10, 2022 | 4.860 | 5.005 | 4.710 | 4.820 | 166,215 | -0.09(-1.83%) |
Jun 09, 2022 | 5.210 | 5.230 | 4.900 | 4.910 | 197,564 | -0.42(-7.88%) |
Jun 08, 2022 | 5.300 | 5.340 | 5.020 | 5.330 | 143,395 | +0.08(+1.52%) |
Jun 07, 2022 | 5.400 | 5.400 | 5.110 | 5.250 | 151,946 | -0.26(-4.72%) |
Jun 06, 2022 | 5.590 | 5.660 | 5.471 | 5.510 | 86,872 | +0.11(+2.04%) |
Jun 03, 2022 | 5.750 | 5.990 | 5.335 | 5.400 | 120,172 | -0.56(-9.40%) |
Jun 02, 2022 | 5.700 | 6.050 | 5.590 | 5.960 | 94,984 | +0.23(+4.01%) |
Jun 01, 2022 | 5.990 | 6.190 | 5.620 | 5.730 | 106,655 | -0.21(-3.54%) |
May 31, 2022 | 5.900 | 6.480 | 5.690 | 5.940 | 245,539 | +0.17(+2.95%) |
May 27, 2022 | 5.750 | 6.000 | 5.480 | 5.770 | 163,444 | +0.07(+1.23%) |
May 26, 2022 | 5.190 | 5.860 | 5.080 | 5.700 | 277,543 | +0.38(+7.14%) |
May 25, 2022 | 5.000 | 5.380 | 5.000 | 5.320 | 303,913 | +0.25(+4.93%) |
May 24, 2022 | 5.550 | 5.600 | 5.000 | 5.070 | 351,275 | -0.67(-11.67%) |
May 23, 2022 | 6.190 | 6.500 | 5.740 | 5.740 | 210,337 | -0.51(-8.16%) |
May 20, 2022 | 6.530 | 6.880 | 5.952 | 6.250 | 281,713 | -0.49(-7.27%) |
May 19, 2022 | 5.520 | 6.771 | 5.370 | 6.740 | 349,306 | +1.14(+20.36%) |
May 18, 2022 | 5.920 | 5.920 | 5.310 | 5.600 | 344,267 | -0.32(-5.41%) |
May 17, 2022 | 5.110 | 6.240 | 5.020 | 5.920 | 1,414,971 | +1.02(+20.82%) |
May 16, 2022 | 5.600 | 5.900 | 4.560 | 4.900 | 2,259,981 | -2.81(-36.45%) |
May 13, 2022 | 7.500 | 7.990 | 6.950 | 7.710 | 198,215 | +1.11(+16.82%) |
May 12, 2022 | 6.890 | 6.960 | 5.540 | 6.600 | 609,027 | -0.29(-4.21%) |
May 11, 2022 | 7.500 | 7.565 | 6.800 | 6.890 | 125,594 | -0.79(-10.29%) |
May 10, 2022 | 8.720 | 9.000 | 7.550 | 7.680 | 130,019 | -0.84(-9.86%) |
May 09, 2022 | 9.170 | 9.265 | 8.441 | 8.520 | 59,487 | -0.97(-10.22%) |
May 06, 2022 | 9.810 | 9.810 | 9.070 | 9.490 | 27,754 | -0.32(-3.26%) |
May 05, 2022 | 10.03 | 10.25 | 9.570 | 9.810 | 158,330 | -0.32(-3.16%) |
May 04, 2022 | 9.480 | 10.17 | 9.296 | 10.13 | 119,166 | +0.63(+6.63%) |
May 03, 2022 | 8.880 | 9.840 | 8.880 | 9.500 | 73,068 | +0.51(+5.67%) |
May 02, 2022 | 8.860 | 9.010 | 8.610 | 8.990 | 100,693 | +0.30(+3.45%) |
Apr 29, 2022 | 9.850 | 9.990 | 8.610 | 8.690 | 120,222 | -1.16(-11.78%) |
Apr 28, 2022 | 10.17 | 10.20 | 9.510 | 9.850 | 69,316 | -0.15(-1.50%) |
Apr 27, 2022 | 10.31 | 10.44 | 9.760 | 10.00 | 63,503 | -0.09(-0.89%) |
Apr 26, 2022 | 11.13 | 11.13 | 10.07 | 10.09 | 75,639 | -1.16(-10.31%) |
Apr 25, 2022 | 10.66 | 11.33 | 10.55 | 11.25 | 84,805 | +0.58(+5.44%) |
Apr 22, 2022 | 10.45 | 10.99 | 10.45 | 10.67 | 59,621 | +0.10(+0.95%) |
Apr 21, 2022 | 11.12 | 11.20 | 10.50 | 10.57 | 87,643 | -0.54(-4.86%) |
Apr 20, 2022 | 11.25 | 11.35 | 10.85 | 11.11 | 88,920 | -0.09(-0.80%) |
Apr 19, 2022 | 11.26 | 11.31 | 10.69 | 11.20 | 223,229 | +0.02(+0.18%) |
Apr 18, 2022 | 12.36 | 12.85 | 11.18 | 11.18 | 161,060 | -1.16(-9.40%) |
Apr 14, 2022 | 13.15 | 13.45 | 12.27 | 12.34 | 80,523 | -0.81(-6.16%) |
Apr 13, 2022 | 12.92 | 13.28 | 12.69 | 13.15 | 56,511 | +0.31(+2.41%) |
Apr 12, 2022 | 13.31 | 13.66 | 12.72 | 12.84 | 57,896 | -0.22(-1.68%) |
Apr 11, 2022 | 13.66 | 13.81 | 12.91 | 13.06 | 60,670 | -0.61(-4.46%) |
Apr 08, 2022 | 14.20 | 14.20 | 13.52 | 13.67 | 39,226 | -0.34(-2.43%) |
Apr 07, 2022 | 14.31 | 14.62 | 13.66 | 14.01 | 58,384 | -0.27(-1.89%) |
Apr 06, 2022 | 15.32 | 15.32 | 14.02 | 14.28 | 79,151 | -0.91(-5.99%) |
Apr 05, 2022 | 15.83 | 15.83 | 14.76 | 15.19 | 69,623 | -0.47(-3.00%) |
Apr 04, 2022 | 15.88 | 16.09 | 15.58 | 15.66 | 55,966 | -0.14(-0.89%) |
Apr 01, 2022 | 15.76 | 15.88 | 15.55 | 15.80 | 40,827 | +0.13(+0.83%) |
Mar 31, 2022 | 15.80 | 16.04 | 15.29 | 15.67 | 68,335 | -0.23(-1.45%) |
Mar 30, 2022 | 15.75 | 15.94 | 15.15 | 15.90 | 183,878 | +0.29(+1.86%) |
Mar 29, 2022 | 13.93 | 15.62 | 13.91 | 15.61 | 265,223 | +1.75(+12.63%) |
Mar 28, 2022 | 14.65 | 15.26 | 13.34 | 13.86 | 298,286 | -0.53(-3.68%) |
Mar 25, 2022 | 14.01 | 14.85 | 13.81 | 14.39 | 124,981 | +0.57(+4.12%) |
Mar 24, 2022 | 14.25 | 14.25 | 13.02 | 13.82 | 266,386 | -0.61(-4.23%) |
Mar 23, 2022 | 14.36 | 15.04 | 13.77 | 14.43 | 131,439 | +0.26(+1.83%) |
Mar 22, 2022 | 13.57 | 14.30 | 13.50 | 14.17 | 168,363 | +1.10(+8.42%) |
Mar 21, 2022 | 13.80 | 14.49 | 12.97 | 13.07 | 208,601 | -0.10(-0.76%) |
Mar 18, 2022 | 14.46 | 15.16 | 13.17 | 13.17 | 387,808 | -1.29(-8.92%) |
Mar 17, 2022 | 14.44 | 15.16 | 14.30 | 14.46 | 70,295 | -0.18(-1.23%) |
Mar 16, 2022 | 14.79 | 15.29 | 14.11 | 14.64 | 86,624 | +0.55(+3.90%) |
Mar 15, 2022 | 15.18 | 15.47 | 14.09 | 14.09 | 93,270 | -1.25(-8.15%) |
Mar 14, 2022 | 17.30 | 17.30 | 15.04 | 15.34 | 136,890 | -1.99(-11.48%) |
Mar 11, 2022 | 17.75 | 17.97 | 16.55 | 17.33 | 85,052 | -0.45(-2.53%) |
Mar 10, 2022 | 16.35 | 17.88 | 16.01 | 17.78 | 140,693 | +1.35(+8.22%) |
Mar 09, 2022 | 15.38 | 16.43 | 15.00 | 16.43 | 110,372 | +1.44(+9.61%) |
Mar 08, 2022 | 14.71 | 15.21 | 13.83 | 14.99 | 56,563 | +0.51(+3.52%) |
Mar 07, 2022 | 14.21 | 14.49 | 13.56 | 14.48 | 143,221 | +0.06(+0.42%) |
Mar 04, 2022 | 14.45 | 14.85 | 13.67 | 14.42 | 54,788 | -0.30(-2.04%) |
Mar 03, 2022 | 15.47 | 15.59 | 14.26 | 14.72 | 56,507 | -0.69(-4.48%) |
Mar 02, 2022 | 15.31 | 15.62 | 14.72 | 15.41 | 64,765 | +0.30(+1.99%) |
Mar 01, 2022 | 15.62 | 15.65 | 14.49 | 15.11 | 103,524 | +0.14(+0.94%) |
Feb 28, 2022 | 14.70 | 15.48 | 14.53 | 14.97 | 203,669 | +0.50(+3.46%) |
Feb 25, 2022 | 14.06 | 14.69 | 14.12 | 14.47 | 112,417 | +0.61(+4.40%) |
Feb 24, 2022 | 12.61 | 13.93 | 12.58 | 13.86 | 94,858 | +0.47(+3.51%) |
Feb 23, 2022 | 14.17 | 14.90 | 13.20 | 13.39 | 116,020 | -0.77(-5.44%) |
Feb 22, 2022 | 13.38 | 14.55 | 12.74 | 14.16 | 136,025 | +0.62(+4.58%) |
Feb 18, 2022 | 13.54 | 0 | -0.05(-0.37%) | |||
Feb 17, 2022 | 14.65 | 15.06 | 13.50 | 13.59 | 93,434 | -1.19(-8.05%) |
Feb 16, 2022 | 14.54 | 15.23 | 13.97 | 14.78 | 125,902 | +0.26(+1.79%) |
Feb 15, 2022 | 14.99 | 15.18 | 14.03 | 14.52 | 105,292 | +0.42(+2.98%) |
Feb 14, 2022 | 15.15 | 15.15 | 13.53 | 14.10 | 151,819 | -0.68(-4.60%) |
Feb 11, 2022 | 14.31 | 15.61 | 14.31 | 14.78 | 103,191 | +0.04(+0.27%) |
Feb 10, 2022 | 13.84 | 15.49 | 13.84 | 14.74 | 125,482 | +0.46(+3.22%) |
Feb 09, 2022 | 14.81 | 14.82 | 13.92 | 14.28 | 143,803 | -0.08(-0.56%) |
Feb 08, 2022 | 15.56 | 15.56 | 14.08 | 14.36 | 123,188 | -1.00(-6.51%) |
Feb 07, 2022 | 13.79 | 15.48 | 13.50 | 15.36 | 198,383 | +2.21(+16.81%) |
Feb 04, 2022 | 12.57 | 13.45 | 12.09 | 13.15 | 85,676 | +0.65(+5.20%) |
Feb 03, 2022 | 12.15 | 13.23 | 12.50 | 82,116 | +0.01(+0.08%) | |
Feb 02, 2022 | 13.99 | 14.19 | 12.24 | 12.49 | 106,688 | -1.34(-9.69%) |
Feb 01, 2022 | 13.49 | 14.31 | 13.20 | 13.83 | 140,896 | +0.66(+5.01%) |
Jan 31, 2022 | 11.55 | 13.20 | 13.17 | 327,461 | +2.17(+19.73%) | |
Jan 28, 2022 | 10.24 | 11.18 | 9.710 | 11.00 | 223,439 | +0.85(+8.37%) |
Jan 27, 2022 | 11.34 | 11.61 | 10.01 | 10.15 | 140,719 | -0.60(-5.58%) |
Jan 26, 2022 | 10.00 | 11.49 | 9.900 | 10.75 | 252,986 | +1.20(+12.57%) |
Jan 25, 2022 | 9.260 | 9.705 | 9.055 | 9.550 | 175,871 | +0.24(+2.58%) |
Jan 24, 2022 | 9.280 | 9.540 | 8.551 | 9.310 | 310,886 | -0.27(-2.82%) |
Jan 21, 2022 | 11.33 | 11.69 | 9.180 | 9.580 | 394,164 | -1.82(-15.96%) |
Jan 20, 2022 | 11.76 | 12.10 | 11.34 | 11.40 | 66,898 | -0.16(-1.38%) |
Jan 19, 2022 | 11.28 | 11.89 | 11.24 | 11.56 | 75,959 | +0.32(+2.85%) |
Jan 18, 2022 | 12.55 | 12.94 | 11.03 | 11.24 | 167,011 | -1.10(-8.91%) |
Jan 14, 2022 | 12.34 | 0 | +0.27(+2.24%) | |||
Jan 13, 2022 | 12.58 | 12.88 | 12.00 | 12.07 | 75,214 | -0.34(-2.74%) |
Jan 12, 2022 | 12.61 | 12.95 | 12.00 | 12.41 | 108,695 | +0.08(+0.65%) |
Jan 11, 2022 | 11.25 | 12.65 | 11.15 | 12.33 | 231,135 | +1.17(+10.48%) |
Jan 10, 2022 | 11.98 | 12.18 | 11.04 | 11.16 | 347,212 | -0.83(-6.92%) |
Jan 07, 2022 | 12.57 | 12.87 | 11.73 | 11.99 | 217,587 | -0.52(-4.16%) |
Jan 06, 2022 | 13.00 | 13.46 | 12.00 | 12.51 | 165,511 | -0.48(-3.70%) |
Jan 05, 2022 | 13.90 | 13.90 | 12.99 | 12.99 | 149,712 | -0.47(-3.49%) |
Jan 04, 2022 | 15.23 | 15.35 | 13.44 | 13.46 | 161,033 | -1.77(-11.62%) |
Jan 03, 2022 | 16.25 | 16.51 | 15.16 | 15.23 | 156,903 | -0.94(-5.81%) |
Dec 31, 2021 | 17.00 | 17.34 | 16.08 | 16.17 | 167,137 | -0.70(-4.15%) |
Dec 30, 2021 | 16.75 | 17.37 | 16.68 | 16.87 | 198,389 | +0.20(+1.20%) |
Dec 29, 2021 | 16.93 | 17.13 | 16.10 | 16.67 | 226,545 | -0.12(-0.71%) |
Dec 28, 2021 | 15.84 | 17.09 | 15.69 | 16.79 | 226,880 | +0.95(+6.00%) |
Dec 27, 2021 | 17.20 | 17.51 | 15.55 | 15.84 | 149,516 | -1.32(-7.69%) |
Dec 23, 2021 | 16.75 | 17.33 | 16.11 | 17.16 | 243,811 | +0.20(+1.18%) |
Dec 22, 2021 | 18.00 | 18.50 | 16.75 | 16.96 | 175,571 | -1.01(-5.62%) |
Dec 21, 2021 | 17.20 | 18.10 | 16.78 | 17.97 | 276,821 | +0.66(+3.81%) |
Dec 20, 2021 | 16.00 | 17.85 | 15.50 | 17.31 | 555,046 | -0.39(-2.20%) |
Dec 17, 2021 | 13.78 | 17.70 | 12.61 | 17.70 | 1,360,446 | +3.68(+26.25%) |
Dec 16, 2021 | 13.94 | 14.19 | 13.26 | 14.02 | 183,997 | +0.24(+1.74%) |
Dec 15, 2021 | 12.60 | 13.85 | 12.60 | 13.78 | 333,634 | +0.79(+6.08%) |
Dec 14, 2021 | 13.50 | 13.54 | 12.50 | 12.99 | 337,745 | -0.53(-3.92%) |
Dec 13, 2021 | 14.52 | 14.52 | 13.50 | 13.52 | 605,347 | -0.88(-6.11%) |
Dec 10, 2021 | 14.75 | 15.20 | 13.12 | 14.40 | 600,890 | -0.46(-3.10%) |
Dec 09, 2021 | 15.61 | 16.00 | 13.90 | 14.86 | 391,748 | -0.66(-4.25%) |
Dec 08, 2021 | 16.69 | 16.87 | 14.82 | 15.52 | 305,508 | -0.66(-4.08%) |
Dec 07, 2021 | 15.82 | 16.73 | 15.67 | 16.18 | 373,294 | +0.82(+5.34%) |
Dec 06, 2021 | 15.20 | 16.04 | 14.28 | 15.36 | 376,378 | -0.07(-0.45%) |
Dec 03, 2021 | 17.13 | 17.50 | 15.06 | 15.43 | 459,737 | -1.83(-10.60%) |
Dec 02, 2021 | 18.24 | 19.00 | 16.94 | 17.26 | 179,253 | -1.21(-6.55%) |
Dec 01, 2021 | 17.85 | 19.30 | 17.85 | 18.47 | 338,638 | +0.32(+1.76%) |
Nov 30, 2021 | 19.16 | 19.31 | 17.13 | 18.15 | 640,576 | -0.91(-4.77%) |
Nov 29, 2021 | 19.20 | 19.92 | 18.91 | 19.06 | 294,318 | +0.07(+0.37%) |
Nov 26, 2021 | 19.45 | 20.92 | 18.83 | 18.99 | 216,631 | -1.08(-5.38%) |
Nov 24, 2021 | 21.00 | 21.05 | 18.83 | 20.07 | 442,208 | -0.93(-4.43%) |
Nov 23, 2021 | 22.50 | 24.00 | 20.88 | 21.00 | 474,790 | -1.64(-7.24%) |
Nov 22, 2021 | 25.00 | 25.21 | 22.09 | 22.64 | 1,123,362 | -2.16(-8.71%) |
Nov 19, 2021 | 23.77 | 25.13 | 23.05 | 24.80 | 986,390 | +1.40(+5.98%) |
Nov 18, 2021 | 24.31 | 23.67 | 22.80 | 23.40 | 1,145,700 | -1.05(-4.29%) |