Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.400 | 3.495 | 3.310 | 3.310 | 183,491 | -0.15(-4.34%) |
Oct 28, 2022 | 3.430 | 3.480 | 3.300 | 3.460 | 144,700 | +0.07(+2.06%) |
Oct 27, 2022 | 3.330 | 3.440 | 3.250 | 3.390 | 119,796 | +0.04(+1.19%) |
Oct 26, 2022 | 3.440 | 3.500 | 3.269 | 3.350 | 229,194 | -0.18(-5.10%) |
Oct 25, 2022 | 3.080 | 3.530 | 3.080 | 3.530 | 444,400 | +0.41(+13.14%) |
Oct 24, 2022 | 3.110 | 3.160 | 2.970 | 3.120 | 226,016 | +0.02(+0.65%) |
Oct 21, 2022 | 3.140 | 3.200 | 3.020 | 3.100 | 176,702 | -0.02(-0.64%) |
Oct 20, 2022 | 3.240 | 3.255 | 3.100 | 3.120 | 237,066 | -0.05(-1.58%) |
Oct 19, 2022 | 3.240 | 3.420 | 3.130 | 3.170 | 432,007 | -0.09(-2.76%) |
Oct 18, 2022 | 3.400 | 3.500 | 3.260 | 3.260 | 266,868 | -0.06(-1.81%) |
Oct 17, 2022 | 3.360 | 3.590 | 3.280 | 3.320 | 536,896 | -0.09(-2.64%) |
Oct 14, 2022 | 3.410 | 3.460 | 3.210 | 3.410 | 178,776 | -0.01(-0.29%) |
Oct 13, 2022 | 3.300 | 3.510 | 3.210 | 3.420 | 126,459 | +0.09(+2.70%) |
Oct 12, 2022 | 3.520 | 3.560 | 3.295 | 3.330 | 320,991 | -0.31(-8.52%) |
Oct 11, 2022 | 3.450 | 3.650 | 3.310 | 3.640 | 521,978 | +0.27(+8.01%) |
Oct 10, 2022 | 3.950 | 3.950 | 3.360 | 3.370 | 452,883 | -0.55(-14.03%) |
Oct 07, 2022 | 3.860 | 3.970 | 3.530 | 3.920 | 630,659 | -0.04(-1.01%) |
Oct 06, 2022 | 3.760 | 4.000 | 3.750 | 3.960 | 177,182 | +0.15(+3.94%) |
Oct 05, 2022 | 3.560 | 3.820 | 3.485 | 3.810 | 173,005 | +0.11(+2.97%) |
Oct 04, 2022 | 3.550 | 3.730 | 3.390 | 3.700 | 584,557 | +0.21(+6.02%) |
Oct 03, 2022 | 3.310 | 3.600 | 3.200 | 3.490 | 505,069 | +0.34(+10.79%) |
Sep 30, 2022 | 3.200 | 3.300 | 3.150 | 3.150 | 215,046 | -0.07(-2.17%) |
Sep 29, 2022 | 3.430 | 3.430 | 3.115 | 3.220 | 309,511 | -0.25(-7.20%) |
Sep 28, 2022 | 3.350 | 3.580 | 3.310 | 3.470 | 443,994 | +0.15(+4.52%) |
Sep 27, 2022 | 3.350 | 3.510 | 3.250 | 3.320 | 363,073 | -0.03(-0.90%) |
Sep 26, 2022 | 3.440 | 3.580 | 3.335 | 3.350 | 280,652 | -0.15(-4.29%) |
Sep 23, 2022 | 3.800 | 3.810 | 3.295 | 3.500 | 410,533 | -0.35(-9.09%) |
Sep 22, 2022 | 3.810 | 3.880 | 3.530 | 3.850 | 779,882 | -0.08(-2.04%) |
Sep 21, 2022 | 3.740 | 3.955 | 3.720 | 3.930 | 456,090 | +0.13(+3.42%) |
Sep 20, 2022 | 3.600 | 3.810 | 3.600 | 3.800 | 422,663 | +0.16(+4.40%) |
Sep 19, 2022 | 3.530 | 3.870 | 3.350 | 3.640 | 661,881 | +0.13(+3.70%) |
Sep 16, 2022 | 3.880 | 3.940 | 3.500 | 3.510 | 1,034,134 | -0.48(-12.03%) |
Sep 15, 2022 | 5.090 | 5.200 | 3.850 | 3.990 | 2,107,454 | -1.40(-25.97%) |
Sep 14, 2022 | 5.210 | 5.430 | 5.080 | 5.390 | 275,833 | +0.22(+4.26%) |
Sep 13, 2022 | 5.160 | 5.240 | 5.040 | 5.170 | 199,483 | -0.23(-4.26%) |
Sep 12, 2022 | 5.480 | 5.600 | 5.230 | 5.400 | 222,977 | +0.05(+0.93%) |
Sep 09, 2022 | 5.480 | 5.540 | 5.320 | 5.350 | 211,752 | -0.09(-1.65%) |
Sep 08, 2022 | 5.380 | 5.560 | 5.100 | 5.440 | 436,933 | -0.03(-0.55%) |
Sep 07, 2022 | 4.640 | 5.520 | 4.560 | 5.470 | 693,383 | +0.78(+16.63%) |
Sep 06, 2022 | 4.470 | 4.800 | 4.430 | 4.690 | 486,220 | +0.18(+3.99%) |
Sep 02, 2022 | 4.400 | 4.730 | 4.200 | 4.510 | 691,655 | +0.15(+3.44%) |
Sep 01, 2022 | 3.950 | 4.370 | 3.800 | 4.360 | 473,467 | +0.33(+8.19%) |
Aug 31, 2022 | 3.700 | 4.120 | 3.700 | 4.030 | 344,467 | +0.30(+8.04%) |
Aug 30, 2022 | 3.750 | 3.870 | 3.660 | 3.730 | 324,936 | -0.03(-0.80%) |
Aug 29, 2022 | 3.750 | 3.945 | 3.710 | 3.760 | 474,626 | -0.06(-1.57%) |
Aug 26, 2022 | 3.960 | 4.038 | 3.790 | 3.820 | 532,876 | -0.11(-2.80%) |
Aug 25, 2022 | 4.400 | 4.410 | 3.870 | 3.930 | 875,941 | -0.39(-8.92%) |
Aug 24, 2022 | 4.800 | 4.915 | 4.310 | 4.315 | 801,768 | -0.47(-9.92%) |
Aug 23, 2022 | 5.170 | 5.370 | 4.780 | 4.790 | 865,005 | -0.34(-6.63%) |
Aug 22, 2022 | 5.690 | 5.870 | 5.090 | 5.130 | 927,960 | -0.74(-12.61%) |
Aug 19, 2022 | 5.960 | 6.150 | 5.800 | 5.870 | 420,946 | -0.14(-2.33%) |
Aug 18, 2022 | 6.510 | 6.680 | 5.960 | 6.010 | 705,051 | -0.62(-9.35%) |
Aug 17, 2022 | 6.540 | 7.200 | 6.370 | 6.630 | 971,625 | +0.09(+1.38%) |
Aug 16, 2022 | 6.680 | 6.875 | 6.482 | 6.540 | 523,144 | -0.20(-2.97%) |
Aug 15, 2022 | 6.920 | 6.957 | 6.660 | 6.740 | 563,664 | -0.39(-5.47%) |
Aug 12, 2022 | 7.240 | 7.460 | 7.040 | 7.130 | 646,221 | -0.07(-0.97%) |
Aug 11, 2022 | 7.390 | 7.750 | 6.960 | 7.200 | 786,510 | -0.26(-3.49%) |
Aug 10, 2022 | 6.500 | 7.550 | 6.480 | 7.460 | 1,554,239 | +1.26(+20.32%) |
Aug 09, 2022 | 6.610 | 6.620 | 6.105 | 6.200 | 637,134 | -0.55(-8.15%) |
Aug 08, 2022 | 6.960 | 7.190 | 6.650 | 6.750 | 861,162 | -0.08(-1.17%) |
Aug 05, 2022 | 5.700 | 6.890 | 5.460 | 6.830 | 999,206 | +1.10(+19.20%) |
Aug 04, 2022 | 5.410 | 5.830 | 5.030 | 5.730 | 620,094 | +0.35(+6.51%) |
Aug 03, 2022 | 4.880 | 5.460 | 4.770 | 5.380 | 580,970 | +0.62(+13.03%) |
Aug 02, 2022 | 4.500 | 4.770 | 4.500 | 4.760 | 403,567 | +0.26(+5.78%) |
Aug 01, 2022 | 4.820 | 4.850 | 4.495 | 4.500 | 695,791 | -0.48(-9.64%) |
Jul 29, 2022 | 4.590 | 5.269 | 4.500 | 4.980 | 1,262,871 | +0.51(+11.41%) |
Jul 28, 2022 | 4.110 | 4.500 | 4.030 | 4.470 | 926,167 | +0.38(+9.29%) |
Jul 27, 2022 | 3.840 | 4.125 | 3.810 | 4.090 | 434,055 | +0.19(+4.87%) |
Jul 26, 2022 | 3.780 | 3.930 | 3.660 | 3.900 | 294,165 | +0.12(+3.17%) |
Jul 25, 2022 | 3.890 | 3.990 | 3.720 | 3.780 | 313,503 | -0.15(-3.82%) |
Jul 22, 2022 | 3.880 | 3.930 | 3.720 | 3.930 | 691,840 | +0.03(+0.77%) |
Jul 21, 2022 | 4.080 | 4.101 | 3.900 | 3.900 | 342,137 | -0.17(-4.18%) |
Jul 20, 2022 | 3.930 | 4.245 | 3.870 | 4.070 | 829,395 | +0.16(+4.09%) |
Jul 19, 2022 | 3.930 | 4.042 | 3.630 | 3.910 | 1,088,879 | +0.07(+1.82%) |
Jul 18, 2022 | 4.050 | 4.320 | 3.795 | 3.840 | 1,156,544 | -0.21(-5.19%) |
Jul 15, 2022 | 4.080 | 4.305 | 3.960 | 4.050 | 883,680 | -0.05(-1.22%) |
Jul 14, 2022 | 4.410 | 4.420 | 4.070 | 4.100 | 667,336 | -0.38(-8.48%) |
Jul 13, 2022 | 4.050 | 4.505 | 3.990 | 4.480 | 881,702 | +0.30(+7.18%) |
Jul 12, 2022 | 4.050 | 4.320 | 3.860 | 4.180 | 717,896 | +0.21(+5.29%) |
Jul 11, 2022 | 4.080 | 4.215 | 3.805 | 3.970 | 1,411,547 | -0.11(-2.70%) |
Jul 08, 2022 | 3.900 | 4.135 | 3.790 | 4.080 | 1,392,438 | +0.13(+3.29%) |
Jul 07, 2022 | 3.610 | 3.980 | 3.260 | 3.950 | 2,420,455 | +0.37(+10.34%) |
Jul 06, 2022 | 3.110 | 3.720 | 3.080 | 3.580 | 3,345,379 | +0.49(+15.86%) |
Jul 05, 2022 | 4.050 | 4.420 | 3.060 | 3.090 | 5,220,955 | -1.55(-33.41%) |
Jul 01, 2022 | 2.800 | 4.830 | 2.770 | 4.640 | 13,362,679 | +1.89(+68.73%) |
Jun 30, 2022 | 2.580 | 2.790 | 2.560 | 2.750 | 510,452 | +0.09(+3.38%) |
Jun 29, 2022 | 3.020 | 3.020 | 2.655 | 2.660 | 811,504 | -0.30(-10.14%) |
Jun 28, 2022 | 3.190 | 3.190 | 2.800 | 2.960 | 1,386,381 | -0.22(-6.92%) |
Jun 27, 2022 | 2.620 | 3.210 | 2.480 | 3.180 | 1,825,142 | +0.57(+21.84%) |
Jun 24, 2022 | 2.700 | 2.850 | 2.610 | 2.610 | 6,817,269 | -0.04(-1.32%) |
Jun 23, 2022 | 2.900 | 3.050 | 2.570 | 2.645 | 1,881,105 | -0.31(-10.34%) |
Jun 22, 2022 | 2.150 | 2.985 | 2.150 | 2.950 | 2,994,879 | +0.76(+34.70%) |
Jun 21, 2022 | 2.020 | 2.265 | 2.020 | 2.190 | 1,409,096 | +0.19(+9.50%) |
Jun 17, 2022 | 1.920 | 2.070 | 1.910 | 2.000 | 1,922,727 | +0.08(+4.17%) |
Jun 16, 2022 | 2.000 | 2.030 | 1.855 | 1.920 | 1,395,103 | -0.13(-6.34%) |
Jun 15, 2022 | 2.000 | 2.070 | 1.939 | 2.050 | 1,237,961 | +0.10(+5.13%) |
Jun 14, 2022 | 2.020 | 2.035 | 1.920 | 1.950 | 896,849 | -0.07(-3.47%) |
Jun 13, 2022 | 2.000 | 2.060 | 1.940 | 2.020 | 1,332,532 | -0.07(-3.35%) |
Jun 10, 2022 | 2.070 | 2.160 | 2.030 | 2.090 | 1,077,807 | -0.05(-2.34%) |
Jun 09, 2022 | 2.210 | 2.210 | 2.050 | 2.140 | 1,104,989 | -0.04(-1.83%) |
Jun 08, 2022 | 2.300 | 2.310 | 2.150 | 2.180 | 952,549 | -0.24(-9.92%) |
Jun 07, 2022 | 2.190 | 2.530 | 2.180 | 2.420 | 1,418,685 | +0.23(+10.50%) |
Jun 06, 2022 | 2.520 | 2.590 | 2.180 | 2.190 | 1,377,524 | -0.31(-12.40%) |
Jun 03, 2022 | 2.310 | 2.560 | 2.310 | 2.500 | 1,308,000 | +0.16(+6.84%) |
Jun 02, 2022 | 2.440 | 2.498 | 2.320 | 2.340 | 769,115 | -0.08(-3.31%) |
Jun 01, 2022 | 2.510 | 2.550 | 2.303 | 2.420 | 1,536,703 | -0.06(-2.42%) |
May 31, 2022 | 2.740 | 2.765 | 2.455 | 2.480 | 2,276,962 | -0.24(-8.82%) |
May 27, 2022 | 2.480 | 2.780 | 2.395 | 2.720 | 1,119,484 | +0.30(+12.40%) |
May 26, 2022 | 2.590 | 2.690 | 2.410 | 2.420 | 1,043,191 | -0.16(-6.20%) |
May 25, 2022 | 2.650 | 2.710 | 2.510 | 2.580 | 792,257 | -0.09(-3.37%) |
May 24, 2022 | 2.840 | 2.890 | 2.510 | 2.670 | 1,751,722 | -0.23(-7.93%) |
May 23, 2022 | 2.880 | 2.966 | 2.710 | 2.900 | 944,569 | +0.09(+3.20%) |
May 20, 2022 | 2.920 | 3.000 | 2.760 | 2.810 | 1,195,866 | -0.07(-2.43%) |
May 19, 2022 | 2.910 | 3.110 | 2.850 | 2.880 | 937,320 | -0.05(-1.71%) |
May 18, 2022 | 2.970 | 3.085 | 2.890 | 2.930 | 995,393 | -0.19(-6.09%) |
May 17, 2022 | 3.150 | 3.320 | 3.050 | 3.120 | 698,138 | +0.02(+0.65%) |
May 16, 2022 | 3.210 | 3.320 | 3.080 | 3.100 | 724,302 | -0.10(-3.13%) |
May 13, 2022 | 3.070 | 3.345 | 3.055 | 3.200 | 1,609,226 | +0.25(+8.47%) |
May 12, 2022 | 2.520 | 3.105 | 2.500 | 2.950 | 1,600,782 | +0.34(+13.03%) |
May 11, 2022 | 2.950 | 3.360 | 2.600 | 2.610 | 1,187,678 | -0.11(-4.04%) |
May 10, 2022 | 2.830 | 3.090 | 2.690 | 2.720 | 1,127,285 | -0.04(-1.45%) |
May 09, 2022 | 2.940 | 3.030 | 2.715 | 2.760 | 1,075,878 | -0.19(-6.44%) |
May 06, 2022 | 3.040 | 3.080 | 2.880 | 2.950 | 768,573 | -0.14(-4.53%) |
May 05, 2022 | 3.430 | 3.460 | 3.040 | 3.090 | 663,701 | -0.41(-11.71%) |
May 04, 2022 | 3.360 | 3.570 | 3.185 | 3.500 | 980,000 | +0.20(+6.06%) |
May 03, 2022 | 3.340 | 3.460 | 3.110 | 3.300 | 1,402,152 | -0.07(-2.08%) |
May 02, 2022 | 3.500 | 3.670 | 3.200 | 3.370 | 947,861 | -0.10(-2.88%) |
Apr 29, 2022 | 3.790 | 3.850 | 3.450 | 3.470 | 760,908 | -0.31(-8.20%) |
Apr 28, 2022 | 3.930 | 3.950 | 3.620 | 3.780 | 515,441 | -0.11(-2.83%) |
Apr 27, 2022 | 3.990 | 4.090 | 3.880 | 3.890 | 419,922 | -0.11(-2.75%) |
Apr 26, 2022 | 4.270 | 4.330 | 3.880 | 4.000 | 564,131 | -0.33(-7.62%) |
Apr 25, 2022 | 4.030 | 4.350 | 4.000 | 4.330 | 410,629 | +0.22(+5.35%) |
Apr 22, 2022 | 4.070 | 4.290 | 4.020 | 4.110 | 596,751 | +0.00(+0.00%) |
Apr 21, 2022 | 4.330 | 4.355 | 3.900 | 4.110 | 1,340,694 | -0.20(-4.64%) |
Apr 20, 2022 | 4.710 | 4.710 | 4.290 | 4.310 | 1,119,485 | -0.39(-8.30%) |
Apr 19, 2022 | 4.690 | 4.780 | 4.510 | 4.700 | 479,251 | +0.01(+0.21%) |
Apr 18, 2022 | 5.410 | 5.415 | 4.645 | 4.690 | 832,007 | -0.45(-8.75%) |
Apr 14, 2022 | 5.580 | 5.580 | 5.070 | 5.140 | 490,446 | -0.39(-7.05%) |
Apr 13, 2022 | 5.270 | 5.545 | 5.180 | 5.530 | 278,930 | +0.23(+4.34%) |
Apr 12, 2022 | 5.490 | 5.660 | 5.255 | 5.300 | 396,686 | -0.11(-2.03%) |
Apr 11, 2022 | 5.730 | 5.730 | 5.310 | 5.410 | 580,483 | -0.33(-5.75%) |
Apr 08, 2022 | 5.890 | 6.030 | 5.600 | 5.740 | 743,597 | -0.18(-3.04%) |
Apr 07, 2022 | 6.030 | 6.110 | 5.790 | 5.920 | 537,841 | -0.12(-1.99%) |
Apr 06, 2022 | 6.020 | 6.180 | 5.900 | 6.040 | 482,109 | -0.05(-0.82%) |
Apr 05, 2022 | 6.140 | 6.410 | 6.040 | 6.090 | 432,018 | -0.19(-3.03%) |
Apr 04, 2022 | 6.030 | 6.350 | 5.980 | 6.280 | 729,600 | +0.24(+3.97%) |
Apr 01, 2022 | 6.090 | 6.250 | 5.940 | 6.040 | 421,850 | +0.03(+0.50%) |
Mar 31, 2022 | 6.060 | 6.130 | 5.895 | 6.010 | 371,796 | -0.05(-0.83%) |
Mar 30, 2022 | 6.350 | 6.410 | 5.980 | 6.060 | 351,969 | -0.29(-4.57%) |
Mar 29, 2022 | 6.090 | 6.430 | 6.090 | 6.350 | 514,446 | +0.33(+5.48%) |
Mar 28, 2022 | 6.180 | 6.271 | 5.770 | 6.020 | 419,541 | -0.18(-2.90%) |
Mar 25, 2022 | 6.120 | 6.250 | 6.010 | 6.200 | 354,274 | +0.04(+0.65%) |
Mar 24, 2022 | 6.000 | 6.180 | 5.890 | 6.160 | 262,348 | +0.16(+2.67%) |
Mar 23, 2022 | 6.150 | 6.280 | 5.980 | 6.000 | 500,766 | -0.21(-3.38%) |
Mar 22, 2022 | 6.190 | 6.320 | 6.050 | 6.210 | 392,337 | +0.14(+2.31%) |
Mar 21, 2022 | 6.540 | 6.560 | 6.040 | 6.070 | 439,566 | -0.48(-7.33%) |
Mar 18, 2022 | 6.370 | 6.790 | 6.220 | 6.550 | 825,491 | +0.17(+2.66%) |
Mar 17, 2022 | 6.060 | 6.410 | 5.940 | 6.380 | 480,110 | +0.30(+4.93%) |
Mar 16, 2022 | 5.900 | 6.090 | 5.680 | 6.080 | 473,050 | +0.27(+4.65%) |
Mar 15, 2022 | 5.600 | 5.850 | 5.470 | 5.810 | 574,275 | +0.22(+3.94%) |
Mar 14, 2022 | 6.190 | 6.190 | 5.520 | 5.590 | 841,666 | -0.51(-8.36%) |
Mar 11, 2022 | 6.530 | 6.530 | 6.070 | 6.100 | 469,865 | -0.37(-5.72%) |
Mar 10, 2022 | 6.850 | 7.120 | 6.460 | 6.470 | 470,208 | -0.50(-7.17%) |
Mar 09, 2022 | 6.300 | 7.000 | 6.260 | 6.970 | 819,469 | +0.85(+13.89%) |
Mar 08, 2022 | 6.260 | 6.540 | 5.950 | 6.120 | 868,704 | -0.12(-1.92%) |
Mar 07, 2022 | 6.390 | 6.560 | 6.210 | 6.240 | 457,694 | -0.15(-2.35%) |
Mar 04, 2022 | 6.310 | 6.720 | 6.280 | 6.390 | 534,769 | -0.07(-1.08%) |
Mar 03, 2022 | 6.890 | 6.890 | 6.385 | 6.460 | 453,939 | -0.37(-5.42%) |
Mar 02, 2022 | 6.630 | 7.087 | 6.000 | 6.830 | 845,385 | -0.27(-3.80%) |
Mar 01, 2022 | 7.100 | 7.455 | 6.940 | 7.100 | 795,633 | -0.10(-1.39%) |
Feb 28, 2022 | 7.140 | 7.250 | 6.970 | 7.200 | 328,568 | +0.01(+0.14%) |
Feb 25, 2022 | 6.970 | 7.190 | 6.850 | 7.190 | 435,749 | +0.23(+3.30%) |
Feb 24, 2022 | 6.120 | 6.990 | 6.100 | 6.960 | 497,179 | +0.50(+7.74%) |
Feb 23, 2022 | 6.700 | 6.779 | 6.440 | 6.460 | 340,563 | -0.17(-2.56%) |
Feb 22, 2022 | 6.840 | 6.940 | 6.580 | 6.630 | 526,786 | -0.46(-6.49%) |
Feb 18, 2022 | 7.090 | 0 | +0.32(+4.73%) | |||
Feb 17, 2022 | 6.960 | 7.150 | 6.730 | 6.770 | 438,693 | -0.24(-3.42%) |
Feb 16, 2022 | 6.890 | 7.040 | 6.590 | 7.010 | 430,345 | +0.10(+1.45%) |
Feb 15, 2022 | 6.410 | 6.930 | 6.400 | 6.910 | 638,452 | +0.67(+10.74%) |
Feb 14, 2022 | 6.270 | 6.450 | 6.130 | 6.240 | 369,814 | -0.08(-1.27%) |
Feb 11, 2022 | 6.440 | 6.553 | 6.250 | 6.320 | 344,199 | -0.12(-1.86%) |
Feb 10, 2022 | 6.630 | 6.920 | 6.400 | 6.440 | 572,503 | -0.31(-4.59%) |
Feb 09, 2022 | 6.140 | 6.770 | 6.110 | 6.750 | 503,479 | +0.59(+9.58%) |
Feb 08, 2022 | 6.740 | 6.740 | 6.130 | 6.160 | 845,737 | -0.63(-9.28%) |
Feb 07, 2022 | 6.110 | 6.820 | 6.110 | 6.790 | 589,253 | +0.51(+8.12%) |
Feb 04, 2022 | 6.000 | 6.290 | 5.935 | 6.280 | 724,992 | +0.18(+2.95%) |
Feb 03, 2022 | 6.000 | 6.100 | 537,823 | -0.02(-0.33%) | ||
Feb 02, 2022 | 6.400 | 6.436 | 6.100 | 6.120 | 546,628 | -0.28(-4.38%) |
Feb 01, 2022 | 6.080 | 6.430 | 5.840 | 6.400 | 681,257 | +0.40(+6.67%) |
Jan 31, 2022 | 5.650 | 6.005 | 6.000 | 513,389 | +0.37(+6.57%) | |
Jan 28, 2022 | 5.360 | 5.660 | 5.110 | 5.630 | 866,708 | +0.27(+5.04%) |
Jan 27, 2022 | 5.420 | 5.699 | 5.200 | 5.360 | 718,448 | +0.02(+0.37%) |
Jan 26, 2022 | 5.450 | 5.750 | 5.290 | 5.340 | 1,089,271 | -0.06(-1.11%) |
Jan 25, 2022 | 5.010 | 5.435 | 4.843 | 5.400 | 1,306,472 | +0.33(+6.51%) |
Jan 24, 2022 | 5.020 | 5.180 | 4.650 | 5.070 | 982,927 | -0.23(-4.34%) |
Jan 21, 2022 | 5.240 | 5.530 | 5.240 | 5.300 | 758,809 | -0.05(-0.93%) |
Jan 20, 2022 | 5.190 | 5.560 | 5.140 | 5.350 | 837,085 | +0.19(+3.68%) |
Jan 19, 2022 | 5.180 | 5.280 | 5.021 | 5.160 | 725,044 | -0.02(-0.39%) |
Jan 18, 2022 | 5.550 | 5.590 | 5.170 | 5.180 | 706,382 | -0.59(-10.23%) |
Jan 14, 2022 | 5.770 | 0 | -0.03(-0.52%) | |||
Jan 13, 2022 | 6.180 | 6.230 | 5.680 | 5.800 | 943,589 | -0.31(-5.07%) |
Jan 12, 2022 | 6.280 | 6.300 | 5.990 | 6.110 | 707,104 | -0.17(-2.71%) |
Jan 11, 2022 | 6.300 | 6.560 | 6.235 | 6.280 | 361,525 | -0.02(-0.32%) |
Jan 10, 2022 | 6.240 | 6.300 | 5.990 | 6.300 | 440,921 | +0.03(+0.48%) |
Jan 07, 2022 | 6.240 | 6.378 | 6.180 | 6.270 | 332,731 | +0.01(+0.16%) |
Jan 06, 2022 | 6.260 | 6.505 | 6.020 | 6.260 | 514,023 | -0.01(-0.16%) |
Jan 05, 2022 | 6.790 | 6.890 | 6.260 | 6.270 | 652,864 | -0.63(-9.13%) |
Jan 04, 2022 | 7.000 | 7.130 | 6.805 | 6.900 | 679,710 | -0.06(-0.90%) |
Jan 03, 2022 | 6.550 | 7.000 | 6.430 | 6.963 | 545,002 | +0.53(+8.28%) |
Dec 31, 2021 | 6.620 | 6.749 | 6.310 | 6.430 | 1,403,607 | -0.21(-3.16%) |
Dec 30, 2021 | 6.830 | 7.020 | 6.600 | 6.640 | 807,661 | -0.11(-1.63%) |
Dec 29, 2021 | 6.810 | 6.870 | 6.600 | 6.750 | 782,528 | -0.14(-2.03%) |
Dec 28, 2021 | 7.240 | 7.400 | 6.880 | 6.890 | 795,837 | -0.39(-5.36%) |
Dec 27, 2021 | 7.590 | 7.634 | 7.180 | 7.280 | 840,100 | -0.36(-4.71%) |
Dec 23, 2021 | 7.510 | 7.810 | 7.510 | 7.640 | 528,476 | +0.11(+1.46%) |
Dec 22, 2021 | 7.350 | 7.630 | 7.230 | 7.530 | 397,851 | +0.15(+2.03%) |
Dec 21, 2021 | 7.820 | 7.930 | 7.280 | 7.380 | 798,792 | -0.36(-4.65%) |
Dec 20, 2021 | 7.160 | 7.810 | 7.070 | 7.740 | 661,077 | +0.41(+5.59%) |
Dec 17, 2021 | 6.990 | 7.470 | 6.880 | 7.330 | 1,463,746 | +0.27(+3.82%) |
Dec 16, 2021 | 7.350 | 7.350 | 6.890 | 7.060 | 766,978 | -0.24(-3.29%) |
Dec 15, 2021 | 7.010 | 7.330 | 6.839 | 7.300 | 1,043,926 | +0.20(+2.82%) |
Dec 14, 2021 | 7.100 | 7.340 | 6.950 | 7.100 | 747,981 | -0.26(-3.53%) |
Dec 13, 2021 | 7.480 | 7.580 | 7.030 | 7.360 | 848,597 | -0.21(-2.77%) |
Dec 10, 2021 | 7.660 | 7.970 | 7.570 | 7.570 | 517,700 | -0.36(-4.54%) |
Dec 09, 2021 | 8.000 | 8.330 | 7.820 | 7.930 | 655,295 | -0.21(-2.58%) |
Dec 08, 2021 | 7.420 | 8.330 | 7.361 | 8.140 | 960,597 | +0.51(+6.69%) |
Dec 07, 2021 | 6.840 | 7.830 | 6.840 | 7.629 | 1,307,651 | +0.78(+11.34%) |
Dec 06, 2021 | 6.720 | 7.120 | 6.580 | 6.852 | 881,087 | -0.02(-0.26%) |
Dec 03, 2021 | 7.140 | 7.200 | 6.450 | 6.870 | 2,424,392 | -0.45(-6.15%) |
Dec 02, 2021 | 8.340 | 8.450 | 6.780 | 7.320 | 18,313,928 | +0.50(+7.33%) |
Dec 01, 2021 | 7.340 | 7.410 | 6.760 | 6.820 | 573,880 | -0.38(-5.28%) |
Nov 30, 2021 | 7.030 | 7.200 | 6.750 | 7.200 | 1,043,189 | +0.13(+1.84%) |
Nov 29, 2021 | 7.550 | 7.594 | 7.040 | 7.070 | 558,896 | -0.36(-4.85%) |
Nov 26, 2021 | 7.253 | 7.680 | 7.253 | 7.430 | 380,378 | -0.37(-4.74%) |
Nov 24, 2021 | 7.620 | 7.880 | 7.520 | 7.800 | 324,463 | +0.10(+1.30%) |
Nov 23, 2021 | 7.440 | 7.750 | 7.190 | 7.700 | 585,538 | +0.14(+1.83%) |
Nov 22, 2021 | 7.870 | 7.975 | 7.500 | 7.562 | 595,958 | -0.32(-4.04%) |
Nov 19, 2021 | 7.710 | 8.110 | 7.630 | 7.880 | 529,782 | +0.12(+1.55%) |
Nov 18, 2021 | 7.820 | 7.790 | 7.700 | 7.760 | 519,191 | -0.10(-1.27%) |
Nov 17, 2021 | 8.110 | 8.240 | 7.780 | 7.860 | 579,213 | -0.38(-4.61%) |
Nov 16, 2021 | 8.090 | 8.370 | 7.935 | 8.240 | 742,736 | -0.05(-0.60%) |
Nov 15, 2021 | 8.290 | 8.600 | 8.110 | 8.290 | 705,927 | +0.08(+0.97%) |
Nov 12, 2021 | 8.300 | 8.432 | 7.950 | 8.210 | 599,645 | +0.02(+0.24%) |
Nov 11, 2021 | 7.970 | 8.230 | 7.780 | 8.190 | 709,150 | +0.16(+1.99%) |
Nov 10, 2021 | 7.800 | 8.030 | 2,195,601 | +0.78(+10.76%) | ||
Nov 09, 2021 | 7.430 | 7.510 | 7.230 | 7.250 | 750,422 | -0.21(-2.82%) |
Nov 08, 2021 | 7.480 | 7.800 | 7.220 | 7.460 | 728,424 | -0.09(-1.19%) |
Nov 05, 2021 | 7.470 | 7.890 | 7.338 | 7.550 | 957,714 | +0.04(+0.53%) |
Nov 04, 2021 | 7.530 | 7.620 | 7.335 | 7.510 | 584,054 | +0.06(+0.81%) |
Nov 03, 2021 | 6.970 | 7.480 | 6.761 | 7.450 | 922,518 | +0.50(+7.19%) |
Nov 02, 2021 | 6.850 | 7.040 | 6.660 | 6.950 | 523,009 | +0.07(+1.02%) |