Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.370 | 1.370 | 1.310 | 1.340 | 579,921 | +0.01(+0.75%) |
Nov 29, 2022 | 1.390 | 1.390 | 1.330 | 1.330 | 340,060 | -0.05(-3.62%) |
Nov 28, 2022 | 1.390 | 1.400 | 1.360 | 1.380 | 433,287 | +0.04(+2.99%) |
Nov 25, 2022 | 1.360 | 1.370 | 1.320 | 1.340 | 500,161 | -0.02(-1.47%) |
Nov 23, 2022 | 1.320 | 1.450 | 1.320 | 1.360 | 1,089,820 | +0.05(+3.82%) |
Nov 22, 2022 | 1.320 | 1.400 | 1.310 | 1.310 | 980,878 | +0.00(+0.00%) |
Nov 21, 2022 | 1.380 | 1.400 | 1.310 | 1.310 | 909,892 | -0.11(-7.75%) |
Nov 18, 2022 | 1.450 | 1.474 | 1.370 | 1.420 | 1,366,398 | -0.03(-2.07%) |
Nov 17, 2022 | 1.550 | 1.580 | 1.400 | 1.450 | 4,591,177 | +0.03(+2.11%) |
Nov 16, 2022 | 1.480 | 1.490 | 1.420 | 1.420 | 675,933 | -0.06(-4.05%) |
Nov 15, 2022 | 1.500 | 1.540 | 1.460 | 1.480 | 992,902 | +0.01(+0.68%) |
Nov 14, 2022 | 1.480 | 1.570 | 1.420 | 1.470 | 1,442,365 | +0.01(+0.68%) |
Nov 11, 2022 | 1.500 | 1.550 | 1.450 | 1.460 | 1,697,003 | -0.05(-3.31%) |
Nov 10, 2022 | 1.460 | 1.620 | 1.460 | 1.510 | 1,509,997 | +0.06(+4.14%) |
Nov 09, 2022 | 1.540 | 1.548 | 1.440 | 1.450 | 1,144,779 | -0.05(-3.33%) |
Nov 08, 2022 | 1.460 | 1.520 | 1.370 | 1.500 | 1,663,587 | +0.07(+4.90%) |
Nov 07, 2022 | 1.500 | 1.585 | 1.430 | 1.430 | 1,935,565 | -0.09(-5.92%) |
Nov 04, 2022 | 1.600 | 1.620 | 1.490 | 1.520 | 1,617,010 | -0.06(-3.80%) |
Nov 03, 2022 | 1.720 | 1.720 | 1.530 | 1.580 | 1,693,754 | -0.13(-7.60%) |
Nov 02, 2022 | 1.930 | 1.710 | 2,076,143 | -0.24(-12.31%) | ||
Nov 01, 2022 | 1.760 | 2.090 | 1.760 | 1.950 | 4,633,296 | +0.18(+10.17%) |
Oct 31, 2022 | 1.750 | 1.790 | 1.685 | 1.770 | 1,427,547 | +0.00(+0.00%) |
Oct 28, 2022 | 1.800 | 1.820 | 1.730 | 1.770 | 2,220,896 | -0.03(-1.67%) |
Oct 27, 2022 | 1.820 | 1.860 | 1.705 | 1.800 | 3,243,517 | -0.05(-2.70%) |
Oct 26, 2022 | 1.730 | 1.890 | 1.690 | 1.850 | 4,204,352 | +0.15(+8.82%) |
Oct 25, 2022 | 1.730 | 1.800 | 1.650 | 1.700 | 4,410,525 | +0.00(+0.00%) |
Oct 24, 2022 | 2.120 | 2.180 | 1.650 | 1.700 | 8,640,743 | -0.38(-18.27%) |
Oct 21, 2022 | 2.420 | 2.550 | 1.960 | 2.080 | 25,310,440 | -7.12(-77.39%) |
Oct 20, 2022 | 9.380 | 10.69 | 9.150 | 9.200 | 11,549,156 | -0.27(-2.85%) |
Oct 19, 2022 | 9.630 | 9.950 | 9.010 | 9.470 | 2,599,941 | -0.21(-2.17%) |
Oct 18, 2022 | 9.210 | 9.800 | 9.060 | 9.680 | 2,460,065 | +0.17(+1.79%) |
Oct 17, 2022 | 9.480 | 9.700 | 8.660 | 9.510 | 3,761,274 | -0.52(-5.18%) |
Oct 14, 2022 | 10.03 | 10.84 | 9.520 | 10.03 | 7,362,035 | -0.77(-7.13%) |
Oct 13, 2022 | 9.920 | 11.76 | 8.960 | 10.80 | 25,084,752 | +1.13(+11.69%) |
Oct 12, 2022 | 8.100 | 9.790 | 7.570 | 9.670 | 22,708,020 | +0.26(+2.76%) |
Oct 11, 2022 | 6.050 | 9.640 | 6.000 | 9.410 | 28,777,060 | +3.21(+51.77%) |
Oct 10, 2022 | 5.280 | 6.230 | 4.760 | 6.200 | 47,013,024 | +2.24(+56.57%) |
Oct 07, 2022 | 3.730 | 4.050 | 3.600 | 3.960 | 237,514 | +0.23(+6.17%) |
Oct 06, 2022 | 3.600 | 3.880 | 3.600 | 3.730 | 134,769 | +0.12(+3.32%) |
Oct 05, 2022 | 3.570 | 3.790 | 3.360 | 3.610 | 214,354 | +0.04(+1.12%) |
Oct 04, 2022 | 3.220 | 3.870 | 3.220 | 3.570 | 635,562 | +0.41(+12.97%) |
Oct 03, 2022 | 3.210 | 3.340 | 3.110 | 3.160 | 121,409 | +0.00(+0.00%) |
Sep 30, 2022 | 3.170 | 3.410 | 3.090 | 3.160 | 170,820 | -0.01(-0.32%) |
Sep 29, 2022 | 3.400 | 3.410 | 3.046 | 3.170 | 114,369 | -0.19(-5.65%) |
Sep 28, 2022 | 3.410 | 3.640 | 3.300 | 3.360 | 184,802 | -0.10(-2.89%) |
Sep 27, 2022 | 3.080 | 3.500 | 2.990 | 3.460 | 626,800 | +0.46(+15.33%) |
Sep 26, 2022 | 3.200 | 3.300 | 2.960 | 3.000 | 172,545 | -0.21(-6.54%) |
Sep 23, 2022 | 3.180 | 3.320 | 3.010 | 3.210 | 150,326 | +0.00(+0.00%) |
Sep 22, 2022 | 3.340 | 3.380 | 3.130 | 3.210 | 227,657 | -0.13(-3.89%) |
Sep 21, 2022 | 3.430 | 3.450 | 3.340 | 3.340 | 73,235 | -0.06(-1.76%) |
Sep 20, 2022 | 3.750 | 3.750 | 3.330 | 3.400 | 120,949 | -0.45(-11.69%) |
Sep 19, 2022 | 3.950 | 4.060 | 3.820 | 3.850 | 97,306 | -0.06(-1.53%) |
Sep 16, 2022 | 3.920 | 4.015 | 3.670 | 3.910 | 99,547 | -0.09(-2.25%) |
Sep 15, 2022 | 3.990 | 4.040 | 3.805 | 4.000 | 48,286 | +0.01(+0.25%) |
Sep 14, 2022 | 4.160 | 4.160 | 3.930 | 3.990 | 57,729 | -0.14(-3.39%) |
Sep 13, 2022 | 4.350 | 4.350 | 4.050 | 4.130 | 84,539 | -0.22(-5.06%) |
Sep 12, 2022 | 4.700 | 4.700 | 4.260 | 4.350 | 128,491 | -0.37(-7.84%) |
Sep 09, 2022 | 4.690 | 4.750 | 4.560 | 4.720 | 80,468 | +0.10(+2.16%) |
Sep 08, 2022 | 4.530 | 4.771 | 4.520 | 4.620 | 32,646 | +0.02(+0.43%) |
Sep 07, 2022 | 4.330 | 4.680 | 4.260 | 4.600 | 90,516 | +0.21(+4.78%) |
Sep 06, 2022 | 4.540 | 4.540 | 4.250 | 4.390 | 73,974 | -0.15(-3.30%) |
Sep 02, 2022 | 4.500 | 4.800 | 4.370 | 4.540 | 164,840 | +0.09(+2.02%) |
Sep 01, 2022 | 4.380 | 4.500 | 4.220 | 4.450 | 71,102 | +0.00(+0.00%) |
Aug 31, 2022 | 4.610 | 4.780 | 4.150 | 4.450 | 92,897 | -0.15(-3.26%) |
Aug 30, 2022 | 4.660 | 4.901 | 4.510 | 4.600 | 151,137 | +0.03(+0.66%) |
Aug 29, 2022 | 4.640 | 5.010 | 4.520 | 4.570 | 31,181 | -0.12(-2.56%) |
Aug 26, 2022 | 5.270 | 5.275 | 4.660 | 4.690 | 110,137 | -0.47(-9.11%) |
Aug 25, 2022 | 5.140 | 5.260 | 4.970 | 5.160 | 72,060 | +0.10(+1.98%) |
Aug 24, 2022 | 4.900 | 5.140 | 4.855 | 5.060 | 45,370 | +0.24(+4.98%) |
Aug 23, 2022 | 5.010 | 5.090 | 4.785 | 4.820 | 86,695 | -0.17(-3.41%) |
Aug 22, 2022 | 5.040 | 5.135 | 4.950 | 4.990 | 65,345 | -0.10(-1.96%) |
Aug 19, 2022 | 5.110 | 5.166 | 4.968 | 5.090 | 36,273 | -0.08(-1.55%) |
Aug 18, 2022 | 4.960 | 5.320 | 4.800 | 5.170 | 147,493 | +0.15(+2.99%) |
Aug 17, 2022 | 5.060 | 5.260 | 5.000 | 5.020 | 67,909 | -0.07(-1.38%) |
Aug 16, 2022 | 5.520 | 5.520 | 4.930 | 5.090 | 121,659 | -0.40(-7.29%) |
Aug 15, 2022 | 5.170 | 5.530 | 5.150 | 5.490 | 120,776 | +0.24(+4.57%) |
Aug 12, 2022 | 5.020 | 5.270 | 4.925 | 5.250 | 93,865 | +0.33(+6.71%) |
Aug 11, 2022 | 5.300 | 5.300 | 4.880 | 4.920 | 62,706 | -0.22(-4.28%) |
Aug 10, 2022 | 5.070 | 5.220 | 4.903 | 5.140 | 71,440 | +0.12(+2.39%) |
Aug 09, 2022 | 4.940 | 5.080 | 4.482 | 5.020 | 181,709 | -0.09(-1.76%) |
Aug 08, 2022 | 5.330 | 5.490 | 4.785 | 5.110 | 249,675 | -0.22(-4.13%) |
Aug 05, 2022 | 4.590 | 5.380 | 4.430 | 5.330 | 223,766 | +0.54(+11.27%) |
Aug 04, 2022 | 3.910 | 5.060 | 3.910 | 4.790 | 791,963 | +0.90(+23.14%) |
Aug 03, 2022 | 3.700 | 4.070 | 3.700 | 3.890 | 190,380 | +0.27(+7.46%) |
Aug 02, 2022 | 3.430 | 3.750 | 3.430 | 3.620 | 81,075 | +0.13(+3.72%) |
Aug 01, 2022 | 3.500 | 3.580 | 3.430 | 3.490 | 35,191 | -0.05(-1.41%) |
Jul 29, 2022 | 3.460 | 3.560 | 3.310 | 3.540 | 74,214 | +0.08(+2.31%) |
Jul 28, 2022 | 3.510 | 3.575 | 3.360 | 3.460 | 72,358 | -0.06(-1.70%) |
Jul 27, 2022 | 3.550 | 3.660 | 3.283 | 3.520 | 159,557 | +0.01(+0.28%) |
Jul 26, 2022 | 3.680 | 3.750 | 3.480 | 3.510 | 134,785 | -0.17(-4.62%) |
Jul 25, 2022 | 3.680 | 3.780 | 3.610 | 3.680 | 70,174 | +0.02(+0.55%) |
Jul 22, 2022 | 3.950 | 3.950 | 3.650 | 3.660 | 51,263 | -0.29(-7.34%) |
Jul 21, 2022 | 3.990 | 4.075 | 3.930 | 3.950 | 38,841 | -0.08(-1.99%) |
Jul 20, 2022 | 3.930 | 4.165 | 3.900 | 4.030 | 141,979 | +0.12(+3.07%) |
Jul 19, 2022 | 3.900 | 4.180 | 3.870 | 3.910 | 152,048 | +0.07(+1.82%) |
Jul 18, 2022 | 3.870 | 4.040 | 3.700 | 3.840 | 150,737 | -0.08(-2.04%) |
Jul 15, 2022 | 3.800 | 3.940 | 3.590 | 3.920 | 108,964 | +0.23(+6.23%) |
Jul 14, 2022 | 3.940 | 3.980 | 3.670 | 3.690 | 94,369 | -0.42(-10.22%) |
Jul 13, 2022 | 3.830 | 4.120 | 3.451 | 4.110 | 129,882 | +0.17(+4.31%) |
Jul 12, 2022 | 4.020 | 4.020 | 3.770 | 3.940 | 122,062 | -0.01(-0.25%) |
Jul 11, 2022 | 4.220 | 4.220 | 3.890 | 3.950 | 124,564 | -0.35(-8.14%) |
Jul 08, 2022 | 4.060 | 4.330 | 4.060 | 4.300 | 81,765 | +0.20(+4.88%) |
Jul 07, 2022 | 3.950 | 4.180 | 3.890 | 4.100 | 130,958 | +0.21(+5.40%) |
Jul 06, 2022 | 3.670 | 4.000 | 3.520 | 3.890 | 161,774 | +0.12(+3.18%) |
Jul 05, 2022 | 3.470 | 3.790 | 3.410 | 3.770 | 178,629 | +0.30(+8.65%) |
Jul 01, 2022 | 3.480 | 3.615 | 3.393 | 3.470 | 130,892 | +0.00(+0.00%) |
Jun 30, 2022 | 3.300 | 3.510 | 3.285 | 3.470 | 138,690 | +0.04(+1.17%) |
Jun 29, 2022 | 4.000 | 4.000 | 3.345 | 3.430 | 277,044 | -0.51(-12.94%) |
Jun 28, 2022 | 3.980 | 4.065 | 3.822 | 3.940 | 92,155 | -0.02(-0.51%) |
Jun 27, 2022 | 3.810 | 4.015 | 3.550 | 3.960 | 240,323 | +0.16(+4.21%) |
Jun 24, 2022 | 3.980 | 4.280 | 3.780 | 3.800 | 2,498,658 | -0.11(-2.81%) |
Jun 23, 2022 | 3.730 | 3.930 | 3.400 | 3.910 | 209,402 | +0.19(+5.11%) |
Jun 22, 2022 | 3.650 | 3.890 | 3.470 | 3.720 | 324,334 | +0.00(+0.00%) |
Jun 21, 2022 | 3.620 | 3.900 | 3.515 | 3.720 | 556,181 | +0.13(+3.62%) |
Jun 17, 2022 | 3.600 | 3.900 | 3.340 | 3.590 | 748,290 | -0.03(-0.83%) |
Jun 16, 2022 | 3.300 | 3.630 | 3.210 | 3.620 | 459,314 | +0.22(+6.47%) |
Jun 15, 2022 | 3.240 | 3.510 | 3.170 | 3.400 | 439,956 | +0.17(+5.26%) |
Jun 14, 2022 | 3.140 | 3.400 | 3.100 | 3.230 | 360,307 | +0.10(+3.19%) |
Jun 13, 2022 | 3.330 | 3.330 | 3.071 | 3.130 | 329,036 | -0.29(-8.35%) |
Jun 10, 2022 | 3.800 | 3.840 | 3.360 | 3.415 | 303,196 | -0.50(-12.66%) |
Jun 09, 2022 | 4.000 | 4.125 | 3.820 | 3.910 | 400,071 | -0.09(-2.25%) |
Jun 08, 2022 | 3.740 | 4.140 | 3.730 | 4.000 | 558,323 | +0.20(+5.26%) |
Jun 07, 2022 | 3.350 | 3.855 | 3.300 | 3.800 | 792,392 | +0.42(+12.43%) |
Jun 06, 2022 | 3.450 | 3.520 | 3.205 | 3.380 | 744,762 | -0.01(-0.29%) |
Jun 03, 2022 | 2.970 | 3.430 | 2.880 | 3.390 | 2,154,712 | +0.25(+7.96%) |
Jun 02, 2022 | 2.520 | 3.890 | 2.520 | 3.140 | 25,745,954 | -2.76(-46.78%) |
Jun 01, 2022 | 6.220 | 6.250 | 5.790 | 5.900 | 283,135 | -0.30(-4.84%) |
May 31, 2022 | 6.310 | 6.370 | 5.950 | 6.200 | 181,648 | +0.09(+1.47%) |
May 27, 2022 | 6.170 | 6.350 | 5.970 | 6.110 | 156,029 | +0.03(+0.49%) |
May 26, 2022 | 6.010 | 6.250 | 5.820 | 6.080 | 330,216 | +0.08(+1.33%) |
May 25, 2022 | 5.980 | 6.230 | 5.820 | 6.000 | 300,103 | -0.05(-0.83%) |
May 24, 2022 | 5.890 | 6.120 | 5.620 | 6.050 | 510,816 | +0.03(+0.50%) |
May 23, 2022 | 5.790 | 6.160 | 5.540 | 6.020 | 441,691 | +0.25(+4.33%) |
May 20, 2022 | 5.600 | 5.780 | 5.170 | 5.770 | 279,872 | +0.29(+5.29%) |
May 19, 2022 | 5.740 | 5.835 | 5.470 | 5.480 | 243,846 | -0.27(-4.70%) |
May 18, 2022 | 6.270 | 6.515 | 5.620 | 5.750 | 296,356 | -0.76(-11.67%) |
May 17, 2022 | 6.180 | 6.720 | 5.960 | 6.510 | 271,723 | +0.46(+7.60%) |
May 16, 2022 | 5.880 | 6.232 | 5.780 | 6.050 | 465,486 | +0.20(+3.42%) |
May 13, 2022 | 5.300 | 6.040 | 5.150 | 5.850 | 361,118 | +0.70(+13.59%) |
May 12, 2022 | 5.310 | 5.423 | 4.960 | 5.150 | 269,720 | -0.09(-1.72%) |
May 11, 2022 | 5.530 | 5.710 | 5.110 | 5.240 | 265,224 | -0.26(-4.73%) |
May 10, 2022 | 5.500 | 5.923 | 5.270 | 5.500 | 343,472 | +0.28(+5.36%) |
May 09, 2022 | 6.050 | 6.050 | 5.110 | 5.220 | 545,389 | -0.76(-12.71%) |
May 06, 2022 | 6.230 | 6.270 | 5.880 | 5.980 | 175,424 | -0.26(-4.17%) |
May 05, 2022 | 6.790 | 6.790 | 6.150 | 6.240 | 309,851 | -0.65(-9.43%) |
May 04, 2022 | 7.010 | 7.120 | 6.470 | 6.890 | 384,971 | -0.09(-1.29%) |
May 03, 2022 | 6.830 | 7.080 | 6.550 | 6.980 | 430,781 | +0.10(+1.45%) |
May 02, 2022 | 6.670 | 6.910 | 6.540 | 6.880 | 288,720 | +0.11(+1.62%) |
Apr 29, 2022 | 7.280 | 7.490 | 6.730 | 6.770 | 163,961 | -0.52(-7.13%) |
Apr 28, 2022 | 7.710 | 7.770 | 6.950 | 7.290 | 144,138 | -0.44(-5.69%) |
Apr 27, 2022 | 7.870 | 7.970 | 7.700 | 7.730 | 140,079 | -0.14(-1.78%) |
Apr 26, 2022 | 8.260 | 8.270 | 7.780 | 7.870 | 146,277 | -0.40(-4.84%) |
Apr 25, 2022 | 7.980 | 8.400 | 7.870 | 8.270 | 167,336 | +0.17(+2.10%) |
Apr 22, 2022 | 8.090 | 8.481 | 7.865 | 8.100 | 1,511,348 | -0.03(-0.37%) |
Apr 21, 2022 | 7.650 | 8.260 | 7.650 | 8.130 | 256,619 | +0.52(+6.83%) |
Apr 20, 2022 | 8.250 | 8.260 | 7.415 | 7.610 | 216,599 | -0.65(-7.87%) |
Apr 19, 2022 | 9.300 | 9.300 | 8.070 | 8.260 | 378,241 | -0.88(-9.63%) |
Apr 18, 2022 | 10.35 | 10.48 | 9.000 | 9.140 | 232,367 | -1.27(-12.20%) |
Apr 14, 2022 | 11.05 | 11.07 | 10.16 | 10.41 | 149,191 | -0.65(-5.88%) |
Apr 13, 2022 | 10.84 | 11.27 | 10.78 | 11.06 | 101,957 | +0.28(+2.60%) |
Apr 12, 2022 | 11.15 | 11.46 | 10.70 | 10.78 | 250,443 | -0.27(-2.44%) |
Apr 11, 2022 | 10.98 | 11.06 | 10.66 | 11.05 | 88,502 | -0.07(-0.63%) |
Apr 08, 2022 | 11.19 | 11.55 | 10.97 | 11.12 | 127,929 | -0.16(-1.42%) |
Apr 07, 2022 | 12.07 | 12.22 | 11.20 | 11.28 | 159,320 | -0.82(-6.78%) |
Apr 06, 2022 | 12.04 | 12.22 | 11.59 | 12.10 | 86,739 | -0.05(-0.41%) |
Apr 05, 2022 | 12.21 | 12.64 | 11.96 | 12.15 | 110,593 | -0.10(-0.82%) |
Apr 04, 2022 | 12.12 | 12.59 | 11.97 | 12.25 | 161,183 | +0.13(+1.07%) |
Apr 01, 2022 | 11.33 | 12.15 | 11.30 | 12.12 | 279,677 | +0.82(+7.26%) |
Mar 31, 2022 | 11.55 | 11.64 | 11.21 | 11.30 | 115,970 | -0.25(-2.16%) |
Mar 30, 2022 | 11.55 | 11.72 | 11.40 | 11.55 | 105,004 | +0.03(+0.26%) |
Mar 29, 2022 | 11.58 | 11.69 | 11.22 | 11.52 | 85,435 | +0.09(+0.79%) |
Mar 28, 2022 | 11.78 | 12.20 | 11.14 | 11.43 | 520,100 | -0.32(-2.72%) |
Mar 25, 2022 | 11.94 | 12.02 | 11.56 | 11.75 | 71,139 | -0.19(-1.59%) |
Mar 24, 2022 | 11.46 | 11.95 | 11.37 | 11.94 | 61,800 | +0.59(+5.20%) |
Mar 23, 2022 | 11.35 | 11.68 | 11.24 | 11.35 | 54,505 | -0.07(-0.61%) |
Mar 22, 2022 | 11.40 | 11.55 | 11.21 | 11.42 | 109,786 | +0.17(+1.51%) |
Mar 21, 2022 | 11.72 | 11.74 | 11.10 | 11.25 | 108,617 | -0.70(-5.86%) |
Mar 18, 2022 | 11.55 | 12.13 | 11.55 | 11.95 | 223,812 | +0.15(+1.27%) |
Mar 17, 2022 | 10.80 | 11.82 | 10.65 | 11.80 | 96,996 | +0.94(+8.66%) |
Mar 16, 2022 | 10.36 | 10.90 | 10.36 | 10.86 | 82,484 | +0.51(+4.93%) |
Mar 15, 2022 | 10.21 | 10.40 | 10.09 | 10.35 | 102,961 | +0.14(+1.37%) |
Mar 14, 2022 | 10.54 | 10.95 | 10.02 | 10.21 | 138,387 | -0.24(-2.30%) |
Mar 11, 2022 | 10.99 | 10.99 | 10.43 | 10.45 | 80,389 | -0.43(-3.95%) |
Mar 10, 2022 | 10.97 | 11.04 | 10.51 | 10.88 | 103,406 | -0.20(-1.81%) |
Mar 09, 2022 | 10.90 | 11.22 | 10.62 | 11.08 | 339,895 | +0.37(+3.45%) |
Mar 08, 2022 | 10.30 | 10.94 | 9.910 | 10.71 | 130,230 | +0.50(+4.90%) |
Mar 07, 2022 | 10.66 | 10.87 | 9.950 | 10.21 | 1,172,287 | -0.45(-4.22%) |
Mar 04, 2022 | 11.16 | 11.36 | 10.23 | 10.66 | 151,848 | -0.62(-5.50%) |
Mar 03, 2022 | 11.88 | 12.12 | 11.17 | 11.28 | 147,869 | -0.60(-5.05%) |
Mar 02, 2022 | 11.51 | 11.92 | 11.29 | 11.88 | 104,740 | +0.46(+4.03%) |
Mar 01, 2022 | 11.65 | 12.25 | 11.26 | 11.42 | 283,687 | -0.23(-1.97%) |
Feb 28, 2022 | 10.73 | 11.92 | 10.62 | 11.65 | 918,367 | +0.96(+8.98%) |
Feb 25, 2022 | 10.72 | 10.86 | 10.46 | 10.69 | 80,731 | -0.03(-0.28%) |
Feb 24, 2022 | 11.21 | 11.47 | 10.34 | 10.72 | 383,553 | -1.08(-9.15%) |
Feb 23, 2022 | 12.37 | 12.37 | 11.61 | 11.80 | 197,090 | -0.53(-4.30%) |
Feb 22, 2022 | 12.29 | 13.08 | 12.02 | 12.33 | 126,323 | -0.17(-1.36%) |
Feb 18, 2022 | 12.50 | 0 | -0.39(-3.03%) | |||
Feb 17, 2022 | 13.04 | 13.39 | 12.88 | 12.89 | 131,331 | -0.38(-2.86%) |
Feb 16, 2022 | 13.02 | 13.54 | 12.70 | 13.27 | 107,094 | +0.04(+0.30%) |
Feb 15, 2022 | 13.00 | 13.44 | 12.85 | 13.23 | 90,396 | +0.48(+3.76%) |
Feb 14, 2022 | 13.56 | 13.59 | 12.69 | 12.75 | 106,850 | -0.81(-5.97%) |
Feb 11, 2022 | 13.48 | 13.98 | 13.27 | 13.56 | 67,778 | +0.00(+0.00%) |
Feb 10, 2022 | 13.89 | 14.50 | 13.40 | 13.56 | 156,914 | -0.70(-4.91%) |
Feb 09, 2022 | 13.46 | 14.42 | 13.33 | 14.26 | 275,102 | +1.17(+8.94%) |
Feb 08, 2022 | 13.30 | 13.44 | 12.62 | 13.09 | 153,813 | -0.14(-1.06%) |
Feb 07, 2022 | 13.34 | 13.59 | 12.72 | 13.23 | 158,498 | -0.16(-1.19%) |
Feb 04, 2022 | 13.19 | 13.75 | 12.81 | 13.39 | 179,683 | +0.15(+1.13%) |
Feb 03, 2022 | 12.82 | 13.24 | 190,637 | +0.08(+0.61%) | ||
Feb 02, 2022 | 14.05 | 14.07 | 12.84 | 13.16 | 350,057 | -0.80(-5.73%) |
Feb 01, 2022 | 11.92 | 14.47 | 11.85 | 13.96 | 2,543,969 | +2.17(+18.41%) |
Jan 31, 2022 | 11.24 | 11.92 | 11.79 | 119,663 | +0.52(+4.61%) | |
Jan 28, 2022 | 10.90 | 11.33 | 10.83 | 11.27 | 156,098 | +0.30(+2.73%) |
Jan 27, 2022 | 10.96 | 11.13 | 10.81 | 10.97 | 237,770 | +0.09(+0.83%) |
Jan 26, 2022 | 10.66 | 11.21 | 10.52 | 10.88 | 201,885 | +0.36(+3.42%) |
Jan 25, 2022 | 10.07 | 10.69 | 9.826 | 10.52 | 143,645 | +0.41(+4.06%) |
Jan 24, 2022 | 9.550 | 10.19 | 9.410 | 10.11 | 409,304 | +0.34(+3.48%) |
Jan 21, 2022 | 10.21 | 10.34 | 9.580 | 9.770 | 285,322 | -0.68(-6.51%) |
Jan 20, 2022 | 11.35 | 11.38 | 10.27 | 10.45 | 268,184 | -0.86(-7.60%) |
Jan 19, 2022 | 11.48 | 11.48 | 10.97 | 11.31 | 150,181 | -0.01(-0.09%) |
Jan 18, 2022 | 11.57 | 11.93 | 11.32 | 11.32 | 122,591 | -0.53(-4.47%) |
Jan 14, 2022 | 11.85 | 0 | +0.26(+2.24%) | |||
Jan 13, 2022 | 11.74 | 12.11 | 11.26 | 11.59 | 184,713 | -0.32(-2.69%) |
Jan 12, 2022 | 11.67 | 12.48 | 11.55 | 11.91 | 287,201 | +0.14(+1.19%) |
Jan 11, 2022 | 11.32 | 12.45 | 11.16 | 11.77 | 289,598 | +0.28(+2.44%) |
Jan 10, 2022 | 9.580 | 11.69 | 9.260 | 11.49 | 458,664 | +1.85(+19.19%) |
Jan 07, 2022 | 9.940 | 9.990 | 9.620 | 9.640 | 79,859 | -0.34(-3.41%) |
Jan 06, 2022 | 9.470 | 10.10 | 9.020 | 9.980 | 192,970 | +0.44(+4.61%) |
Jan 05, 2022 | 10.22 | 10.36 | 9.500 | 9.540 | 450,260 | -0.77(-7.47%) |
Jan 04, 2022 | 10.73 | 10.87 | 9.940 | 10.31 | 2,699,392 | -0.42(-3.91%) |
Jan 03, 2022 | 9.650 | 11.14 | 9.570 | 10.73 | 257,569 | +1.16(+12.12%) |
Dec 31, 2021 | 9.600 | 9.970 | 9.483 | 9.570 | 101,276 | -0.05(-0.52%) |
Dec 30, 2021 | 9.240 | 9.770 | 9.140 | 9.620 | 109,461 | +0.33(+3.55%) |
Dec 29, 2021 | 9.320 | 9.620 | 9.190 | 9.290 | 394,103 | -0.21(-2.21%) |
Dec 28, 2021 | 9.460 | 9.690 | 9.460 | 9.500 | 122,425 | -0.07(-0.73%) |
Dec 27, 2021 | 9.850 | 9.850 | 9.430 | 9.570 | 134,615 | -0.33(-3.33%) |
Dec 23, 2021 | 9.790 | 10.69 | 9.490 | 9.900 | 202,631 | +0.05(+0.51%) |
Dec 22, 2021 | 9.860 | 9.980 | 9.520 | 9.850 | 82,896 | -0.12(-1.20%) |
Dec 21, 2021 | 9.770 | 10.00 | 9.620 | 9.970 | 96,384 | +0.25(+2.57%) |
Dec 20, 2021 | 9.340 | 9.980 | 9.150 | 9.720 | 131,025 | +0.16(+1.67%) |
Dec 17, 2021 | 8.800 | 9.645 | 8.725 | 9.560 | 220,898 | +0.71(+8.02%) |
Dec 16, 2021 | 8.940 | 9.100 | 8.710 | 8.850 | 99,211 | +0.00(+0.00%) |
Dec 15, 2021 | 8.570 | 8.920 | 8.375 | 8.850 | 163,288 | +0.31(+3.63%) |
Dec 14, 2021 | 8.540 | 9.280 | 8.330 | 8.540 | 291,745 | -0.65(-7.07%) |
Dec 13, 2021 | 9.420 | 9.770 | 9.190 | 9.190 | 313,072 | -0.29(-3.06%) |
Dec 10, 2021 | 9.160 | 9.680 | 9.160 | 9.480 | 155,203 | +0.00(+0.00%) |
Dec 09, 2021 | 9.420 | 9.750 | 9.420 | 9.480 | 139,116 | -0.08(-0.84%) |
Dec 08, 2021 | 9.120 | 9.620 | 9.040 | 9.560 | 133,901 | +0.44(+4.82%) |
Dec 07, 2021 | 8.510 | 9.150 | 8.510 | 9.120 | 173,461 | +0.79(+9.48%) |
Dec 06, 2021 | 8.300 | 8.480 | 8.175 | 8.330 | 184,712 | +0.01(+0.12%) |
Dec 03, 2021 | 8.480 | 8.585 | 8.200 | 8.320 | 156,873 | -0.20(-2.35%) |
Dec 02, 2021 | 8.610 | 8.620 | 8.300 | 8.520 | 172,630 | +0.02(+0.24%) |