Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.483 | 2.597 | 2.483 | 2.484 | 579 | +0.00(+0.06%) |
Nov 29, 2022 | 2.482 | 2.598 | 2.482 | 2.482 | 474 | -0.08(-3.03%) |
Nov 28, 2022 | 2.633 | 2.633 | 2.482 | 2.560 | 285 | -0.08(-3.03%) |
Nov 25, 2022 | 2.720 | 2.720 | 2.481 | 2.640 | 513 | -0.16(-5.61%) |
Nov 23, 2022 | 2.480 | 2.797 | 2.480 | 2.797 | 672 | +0.32(+12.77%) |
Nov 22, 2022 | 2.603 | 2.604 | 2.480 | 2.480 | 2,554 | -0.24(-8.70%) |
Nov 21, 2022 | 2.720 | 2.720 | 2.480 | 2.716 | 877 | -0.04(-1.52%) |
Nov 18, 2022 | 2.620 | 2.758 | 2.620 | 2.758 | 256 | +0.28(+11.21%) |
Nov 17, 2022 | 2.480 | 2.480 | 2.444 | 2.480 | 271 | +0.00(+0.00%) |
Nov 16, 2022 | 2.481 | 2.580 | 2.444 | 2.480 | 892 | -0.08(-3.28%) |
Nov 15, 2022 | 2.480 | 2.565 | 2.470 | 2.564 | 2,239 | +0.04(+1.76%) |
Nov 14, 2022 | 2.484 | 2.520 | 2.444 | 2.520 | 348 | -0.00(-0.03%) |
Nov 11, 2022 | 2.640 | 2.640 | 2.521 | 2.521 | 825 | -0.11(-4.01%) |
Nov 10, 2022 | 2.600 | 2.647 | 2.520 | 2.626 | 483 | +0.07(+2.56%) |
Nov 09, 2022 | 2.534 | 2.760 | 2.520 | 2.560 | 3,302 | -0.12(-4.46%) |
Nov 08, 2022 | 2.760 | 2.760 | 2.680 | 2.680 | 134 | -0.06(-2.36%) |
Nov 07, 2022 | 2.622 | 2.800 | 2.622 | 2.745 | 445 | -0.00(-0.01%) |
Nov 04, 2022 | 2.480 | 2.745 | 2.480 | 2.745 | 637 | +0.23(+8.94%) |
Nov 03, 2022 | 2.680 | 2.680 | 2.520 | 2.520 | 399 | +0.04(+1.48%) |
Nov 02, 2022 | 2.648 | 2.798 | 2.444 | 2.483 | 435 | -0.04(-1.52%) |
Nov 01, 2022 | 2.560 | 2.747 | 2.522 | 2.522 | 3,709 | -0.24(-8.64%) |
Oct 31, 2022 | 2.760 | 2.760 | 2.760 | 2.760 | 344 | -0.12(-4.10%) |
Oct 28, 2022 | 2.761 | 2.878 | 2.761 | 2.878 | 180 | -0.01(-0.32%) |
Oct 27, 2022 | 2.760 | 2.899 | 2.760 | 2.887 | 776 | +0.12(+4.50%) |
Oct 26, 2022 | 2.720 | 2.899 | 2.720 | 2.763 | 2,238 | -0.06(-2.03%) |
Oct 25, 2022 | 2.800 | 2.830 | 2.720 | 2.820 | 1,219 | +0.16(+6.19%) |
Oct 24, 2022 | 2.640 | 2.720 | 2.640 | 2.656 | 1,070 | -0.06(-2.37%) |
Oct 21, 2022 | 2.621 | 2.800 | 2.621 | 2.720 | 791 | +0.04(+1.49%) |
Oct 20, 2022 | 2.760 | 2.941 | 2.534 | 2.680 | 5,404 | +0.06(+2.29%) |
Oct 19, 2022 | 2.919 | 2.919 | 2.485 | 2.620 | 2,083 | -0.22(-7.68%) |
Oct 18, 2022 | 2.776 | 2.880 | 2.599 | 2.838 | 1,044 | -0.04(-1.36%) |
Oct 17, 2022 | 2.720 | 2.880 | 2.495 | 2.877 | 2,283 | +0.35(+13.81%) |
Oct 14, 2022 | 2.804 | 2.804 | 2.528 | 2.528 | 213 | +0.01(+0.29%) |
Oct 13, 2022 | 2.760 | 2.760 | 2.440 | 2.521 | 521 | -0.20(-7.32%) |
Oct 12, 2022 | 2.843 | 2.844 | 2.680 | 2.720 | 829 | -0.08(-2.93%) |
Oct 11, 2022 | 3.160 | 3.160 | 2.802 | 2.802 | 6,585 | -0.37(-11.78%) |
Oct 10, 2022 | 3.040 | 3.176 | 3.040 | 3.176 | 471 | +0.18(+6.09%) |
Oct 07, 2022 | 2.964 | 3.269 | 2.801 | 2.994 | 525 | +0.02(+0.81%) |
Oct 06, 2022 | 2.800 | 3.168 | 2.800 | 2.970 | 726 | +0.08(+2.75%) |
Oct 05, 2022 | 2.889 | 3.015 | 2.762 | 2.890 | 879 | -0.10(-3.49%) |
Oct 04, 2022 | 2.560 | 3.120 | 2.560 | 2.994 | 2,739 | +0.48(+19.20%) |
Oct 03, 2022 | 2.560 | 2.560 | 2.403 | 2.512 | 1,692 | -0.10(-3.70%) |
Sep 30, 2022 | 2.611 | 2.611 | 2.402 | 2.608 | 1,623 | -0.05(-1.98%) |
Sep 29, 2022 | 2.680 | 2.680 | 2.400 | 2.661 | 907 | -0.30(-10.09%) |
Sep 28, 2022 | 2.874 | 2.960 | 2.782 | 2.960 | 4,480 | +0.18(+6.63%) |
Sep 27, 2022 | 2.800 | 3.003 | 2.720 | 2.776 | 1,266 | -0.09(-3.13%) |
Sep 26, 2022 | 2.840 | 2.866 | 2.760 | 2.866 | 1,479 | -0.16(-5.39%) |
Sep 23, 2022 | 2.800 | 3.030 | 2.800 | 3.029 | 327 | -0.00(-0.13%) |
Sep 22, 2022 | 3.080 | 3.080 | 2.880 | 3.033 | 2,073 | -0.01(-0.28%) |
Sep 21, 2022 | 3.080 | 3.256 | 3.033 | 3.041 | 896 | -0.04(-1.27%) |
Sep 20, 2022 | 3.199 | 3.260 | 3.001 | 3.080 | 2,440 | -0.14(-4.31%) |
Sep 19, 2022 | 3.200 | 3.240 | 3.000 | 3.219 | 2,224 | -0.14(-4.19%) |
Sep 16, 2022 | 3.480 | 3.520 | 3.240 | 3.360 | 2,169 | -0.20(-5.62%) |
Sep 15, 2022 | 3.640 | 3.796 | 3.480 | 3.560 | 5,623 | -0.08(-2.22%) |
Sep 14, 2022 | 3.800 | 3.801 | 3.600 | 3.641 | 2,130 | -0.34(-8.50%) |
Sep 13, 2022 | 3.922 | 4.120 | 3.800 | 3.979 | 1,725 | -0.10(-2.47%) |
Sep 12, 2022 | 4.335 | 4.335 | 3.921 | 4.080 | 814 | +0.16(+4.08%) |
Sep 09, 2022 | 4.040 | 4.160 | 3.842 | 3.920 | 2,427 | -0.08(-1.93%) |
Sep 08, 2022 | 4.200 | 4.326 | 3.899 | 3.997 | 2,437 | -0.20(-4.83%) |
Sep 07, 2022 | 4.120 | 4.200 | 4.040 | 4.200 | 1,112 | +0.16(+3.96%) |
Sep 06, 2022 | 4.472 | 4.480 | 4.020 | 4.040 | 3,246 | -0.33(-7.55%) |
Sep 02, 2022 | 4.320 | 4.370 | 4.320 | 4.370 | 127 | +0.05(+1.16%) |
Sep 01, 2022 | 4.320 | 4.400 | 4.200 | 4.320 | 1,007 | -0.04(-0.92%) |
Aug 31, 2022 | 4.280 | 4.480 | 4.280 | 4.360 | 740 | +0.08(+1.87%) |
Aug 30, 2022 | 4.240 | 4.480 | 4.240 | 4.280 | 569 | -0.12(-2.73%) |
Aug 29, 2022 | 4.360 | 4.600 | 4.348 | 4.400 | 897 | -0.04(-0.90%) |
Aug 26, 2022 | 4.600 | 4.760 | 4.440 | 4.440 | 1,526 | -0.08(-1.77%) |
Aug 25, 2022 | 4.400 | 4.760 | 4.240 | 4.520 | 2,124 | +0.12(+2.73%) |
Aug 24, 2022 | 4.440 | 4.800 | 4.280 | 4.400 | 6,544 | +0.20(+4.76%) |
Aug 23, 2022 | 4.240 | 4.560 | 4.200 | 4.200 | 1,895 | -0.04(-0.94%) |
Aug 22, 2022 | 4.200 | 4.640 | 4.200 | 4.240 | 3,740 | +0.04(+0.95%) |
Aug 19, 2022 | 4.640 | 4.640 | 4.200 | 4.200 | 4,750 | -0.24(-5.41%) |
Aug 18, 2022 | 4.720 | 4.760 | 4.360 | 4.440 | 3,524 | -0.20(-4.31%) |
Aug 17, 2022 | 4.680 | 4.680 | 4.480 | 4.640 | 2,178 | +0.20(+4.50%) |
Aug 16, 2022 | 4.560 | 4.720 | 4.320 | 4.440 | 2,133 | -0.04(-0.89%) |
Aug 15, 2022 | 4.240 | 4.720 | 4.200 | 4.480 | 2,953 | +0.08(+1.82%) |
Aug 12, 2022 | 4.120 | 4.520 | 4.000 | 4.400 | 10,893 | +0.44(+11.10%) |
Aug 11, 2022 | 4.960 | 4.960 | 3.896 | 3.960 | 36,968 | -0.88(-18.17%) |
Aug 10, 2022 | 5.080 | 5.080 | 4.818 | 4.840 | 2,204 | +0.04(+0.83%) |
Aug 09, 2022 | 5.040 | 5.240 | 4.600 | 4.800 | 3,925 | -0.28(-5.51%) |
Aug 08, 2022 | 6.000 | 6.000 | 5.000 | 5.080 | 3,980 | -0.24(-4.51%) |
Aug 05, 2022 | 5.200 | 5.560 | 5.200 | 5.320 | 1,409 | +0.00(+0.00%) |
Aug 04, 2022 | 5.520 | 5.640 | 5.240 | 5.320 | 790 | +0.04(+0.76%) |
Aug 03, 2022 | 5.600 | 5.640 | 5.240 | 5.280 | 4,113 | -0.08(-1.49%) |
Aug 02, 2022 | 5.600 | 5.760 | 5.320 | 5.360 | 1,141 | -0.32(-5.63%) |
Aug 01, 2022 | 5.600 | 5.760 | 5.320 | 5.680 | 923 | +0.04(+0.71%) |
Jul 29, 2022 | 5.760 | 5.760 | 5.320 | 5.640 | 785 | +0.08(+1.44%) |
Jul 28, 2022 | 5.600 | 5.600 | 5.280 | 5.560 | 667 | +0.24(+4.51%) |
Jul 27, 2022 | 5.720 | 5.720 | 5.320 | 5.320 | 775 | -0.16(-2.92%) |
Jul 26, 2022 | 5.240 | 5.680 | 5.240 | 5.480 | 1,803 | +0.20(+3.79%) |
Jul 25, 2022 | 5.760 | 5.760 | 5.240 | 5.280 | 1,413 | -0.40(-7.04%) |
Jul 22, 2022 | 5.440 | 5.800 | 5.320 | 5.680 | 1,903 | +0.48(+9.23%) |
Jul 21, 2022 | 5.440 | 5.600 | 5.200 | 5.200 | 3,094 | -0.44(-7.80%) |
Jul 20, 2022 | 5.920 | 6.000 | 5.600 | 5.640 | 1,757 | -0.36(-6.00%) |
Jul 19, 2022 | 5.720 | 6.280 | 5.720 | 6.000 | 901 | +0.16(+2.74%) |
Jul 18, 2022 | 5.880 | 5.880 | 5.720 | 5.840 | 2,388 | +0.16(+2.82%) |
Jul 15, 2022 | 5.720 | 5.720 | 5.680 | 5.680 | 175 | +0.04(+0.71%) |
Jul 14, 2022 | 5.740 | 5.740 | 5.640 | 5.640 | 228 | +0.00(+0.00%) |
Jul 13, 2022 | 5.680 | 5.680 | 5.600 | 5.640 | 1,956 | -0.16(-2.76%) |
Jul 12, 2022 | 5.600 | 5.800 | 5.600 | 5.800 | 434 | +0.20(+3.57%) |
Jul 11, 2022 | 5.920 | 5.960 | 5.600 | 5.600 | 1,012 | -0.32(-5.41%) |
Jul 08, 2022 | 5.800 | 6.000 | 5.800 | 5.920 | 1,471 | +0.00(+0.00%) |
Jul 07, 2022 | 5.880 | 6.000 | 5.800 | 5.920 | 865 | +0.01(+0.20%) |
Jul 06, 2022 | 5.840 | 6.080 | 5.840 | 5.908 | 480 | +0.07(+1.16%) |
Jul 05, 2022 | 5.834 | 6.100 | 5.834 | 5.840 | 911 | -0.14(-2.34%) |
Jul 01, 2022 | 6.180 | 6.180 | 5.880 | 5.980 | 959 | -0.02(-0.33%) |
Jun 30, 2022 | 6.160 | 6.458 | 5.920 | 6.000 | 933 | -0.16(-2.60%) |
Jun 29, 2022 | 6.200 | 6.400 | 6.120 | 6.160 | 2,360 | -0.08(-1.28%) |
Jun 28, 2022 | 6.440 | 6.480 | 6.240 | 6.240 | 5,251 | -0.08(-1.27%) |
Jun 27, 2022 | 6.760 | 6.760 | 6.320 | 6.320 | 3,297 | +0.36(+6.04%) |
Jun 24, 2022 | 5.600 | 6.240 | 5.600 | 5.960 | 9,308 | +0.56(+10.37%) |
Jun 23, 2022 | 5.440 | 5.600 | 5.400 | 5.400 | 8,093 | +0.00(+0.00%) |
Jun 22, 2022 | 5.360 | 5.720 | 5.320 | 5.400 | 7,504 | +0.04(+0.75%) |
Jun 21, 2022 | 5.200 | 5.600 | 5.200 | 5.360 | 2,698 | -0.22(-3.94%) |
Jun 17, 2022 | 5.453 | 5.720 | 5.453 | 5.580 | 6,685 | +0.06(+1.09%) |
Jun 16, 2022 | 6.000 | 6.011 | 5.520 | 5.520 | 2,605 | -0.68(-10.97%) |
Jun 15, 2022 | 6.480 | 6.640 | 6.200 | 6.200 | 12,588 | -0.44(-6.63%) |
Jun 14, 2022 | 6.720 | 6.840 | 6.400 | 6.640 | 3,302 | +0.00(+0.00%) |
Jun 13, 2022 | 5.840 | 6.960 | 5.840 | 6.640 | 16,387 | +0.80(+13.70%) |
Jun 10, 2022 | 5.544 | 5.920 | 5.544 | 5.840 | 3,177 | +0.28(+5.04%) |
Jun 09, 2022 | 5.337 | 5.800 | 5.337 | 5.560 | 4,804 | +0.32(+6.11%) |
Jun 08, 2022 | 4.960 | 5.400 | 4.960 | 5.240 | 1,298 | +0.08(+1.55%) |
Jun 07, 2022 | 4.880 | 5.520 | 4.880 | 5.160 | 6,002 | +0.28(+5.74%) |
Jun 06, 2022 | 5.000 | 5.640 | 4.880 | 4.880 | 12,063 | -0.20(-3.94%) |
Jun 03, 2022 | 5.000 | 5.160 | 5.000 | 5.080 | 1,639 | +0.14(+2.83%) |
Jun 02, 2022 | 5.160 | 5.280 | 4.880 | 4.940 | 2,660 | -0.30(-5.73%) |
Jun 01, 2022 | 5.120 | 5.240 | 5.000 | 5.240 | 2,474 | +0.16(+3.15%) |
May 31, 2022 | 4.920 | 5.160 | 4.840 | 5.080 | 19,114 | +0.28(+5.83%) |
May 27, 2022 | 4.760 | 5.040 | 4.720 | 4.800 | 522 | -0.12(-2.44%) |
May 26, 2022 | 5.000 | 5.040 | 4.800 | 4.920 | 2,107 | +0.12(+2.50%) |
May 25, 2022 | 4.880 | 4.880 | 4.800 | 4.800 | 303 | +0.00(+0.00%) |
May 24, 2022 | 4.960 | 4.960 | 4.656 | 4.800 | 885 | -0.04(-0.83%) |
May 23, 2022 | 4.784 | 4.860 | 4.765 | 4.840 | 397 | +0.08(+1.68%) |
May 20, 2022 | 4.760 | 4.800 | 4.760 | 4.760 | 635 | +0.08(+1.71%) |
May 19, 2022 | 4.760 | 5.080 | 4.678 | 4.680 | 1,573 | -0.08(-1.68%) |
May 18, 2022 | 4.840 | 4.840 | 4.720 | 4.760 | 4,747 | -0.20(-4.03%) |
May 17, 2022 | 4.880 | 5.000 | 4.880 | 4.960 | 630 | +0.16(+3.33%) |
May 16, 2022 | 4.880 | 5.040 | 4.760 | 4.800 | 4,558 | -0.22(-4.38%) |
May 13, 2022 | 4.800 | 5.078 | 4.800 | 5.020 | 1,842 | +0.22(+4.58%) |
May 12, 2022 | 5.080 | 5.080 | 4.680 | 4.800 | 1,089 | +0.08(+1.61%) |
May 11, 2022 | 4.800 | 4.920 | 4.720 | 4.724 | 1,135 | -0.08(-1.58%) |
May 10, 2022 | 4.720 | 4.880 | 4.720 | 4.800 | 1,365 | +0.28(+6.19%) |
May 09, 2022 | 4.800 | 4.800 | 4.480 | 4.520 | 1,341 | -0.32(-6.67%) |
May 06, 2022 | 4.480 | 4.860 | 4.480 | 4.843 | 953 | +0.36(+8.11%) |
May 05, 2022 | 4.480 | 4.480 | 4.480 | 4.480 | 377 | -0.04(-0.88%) |
May 04, 2022 | 4.480 | 4.600 | 4.440 | 4.520 | 1,412 | +0.04(+0.89%) |
May 03, 2022 | 4.560 | 4.738 | 4.480 | 4.480 | 1,279 | -0.20(-4.27%) |
May 02, 2022 | 4.800 | 4.800 | 4.600 | 4.680 | 2,096 | -0.12(-2.50%) |
Apr 29, 2022 | 5.235 | 5.235 | 4.800 | 4.800 | 5,464 | -0.24(-4.76%) |
Apr 28, 2022 | 5.080 | 5.103 | 4.880 | 5.040 | 1,774 | -0.08(-1.56%) |
Apr 27, 2022 | 5.040 | 5.300 | 5.040 | 5.120 | 1,833 | +0.08(+1.59%) |
Apr 26, 2022 | 5.240 | 5.480 | 5.000 | 5.040 | 14,938 | -0.80(-13.70%) |
Apr 25, 2022 | 6.120 | 6.120 | 5.800 | 5.840 | 3,575 | +0.12(+2.10%) |
Apr 22, 2022 | 6.120 | 6.400 | 5.720 | 5.720 | 5,659 | -0.68(-10.63%) |
Apr 21, 2022 | 6.960 | 7.040 | 6.400 | 6.400 | 5,296 | -0.40(-5.88%) |
Apr 20, 2022 | 6.880 | 7.164 | 6.760 | 6.800 | 3,008 | -0.04(-0.62%) |
Apr 19, 2022 | 6.680 | 7.520 | 6.680 | 6.842 | 3,632 | +0.28(+4.30%) |
Apr 18, 2022 | 6.880 | 6.864 | 6.280 | 6.560 | 2,250 | +0.36(+5.81%) |
Apr 14, 2022 | 6.120 | 6.360 | 6.120 | 6.200 | 1,792 | +0.00(+0.00%) |
Apr 13, 2022 | 6.360 | 6.451 | 6.200 | 6.200 | 1,643 | -0.28(-4.32%) |
Apr 12, 2022 | 6.680 | 6.680 | 6.440 | 6.480 | 2,043 | -0.16(-2.41%) |
Apr 11, 2022 | 6.760 | 6.800 | 6.600 | 6.640 | 1,073 | -0.10(-1.55%) |
Apr 08, 2022 | 6.500 | 6.744 | 6.480 | 6.744 | 1,203 | -0.04(-0.62%) |
Apr 07, 2022 | 6.840 | 6.840 | 6.402 | 6.787 | 3,118 | -0.01(-0.19%) |
Apr 06, 2022 | 7.120 | 7.120 | 6.480 | 6.800 | 5,010 | -0.28(-3.95%) |
Apr 05, 2022 | 7.480 | 7.480 | 7.000 | 7.080 | 3,355 | -0.08(-1.12%) |
Apr 04, 2022 | 7.840 | 7.840 | 6.800 | 7.160 | 23,685 | -0.44(-5.79%) |
Apr 01, 2022 | 7.200 | 7.600 | 6.800 | 7.600 | 8,822 | +0.80(+11.76%) |
Mar 31, 2022 | 7.000 | 7.000 | 6.680 | 6.800 | 4,889 | -0.20(-2.86%) |
Mar 30, 2022 | 7.280 | 7.760 | 6.840 | 7.000 | 9,710 | -0.52(-6.91%) |
Mar 29, 2022 | 8.040 | 8.360 | 7.400 | 7.520 | 15,515 | -0.32(-4.08%) |
Mar 28, 2022 | 7.920 | 8.280 | 7.300 | 7.840 | 32,692 | +0.44(+5.95%) |
Mar 25, 2022 | 6.800 | 8.720 | 6.800 | 7.400 | 100,681 | +0.60(+8.82%) |
Mar 24, 2022 | 6.000 | 6.800 | 6.000 | 6.800 | 29,401 | +0.84(+14.09%) |
Mar 23, 2022 | 5.800 | 6.000 | 5.800 | 5.960 | 6,949 | +0.24(+4.20%) |
Mar 22, 2022 | 5.480 | 5.960 | 5.480 | 5.720 | 5,121 | +0.20(+3.62%) |
Mar 21, 2022 | 5.480 | 6.048 | 5.480 | 5.520 | 4,831 | -0.44(-7.38%) |
Mar 18, 2022 | 5.580 | 6.000 | 5.580 | 5.960 | 3,949 | +0.28(+4.93%) |
Mar 17, 2022 | 5.294 | 6.106 | 5.294 | 5.680 | 4,323 | +0.08(+1.43%) |
Mar 16, 2022 | 5.760 | 6.120 | 5.480 | 5.600 | 5,699 | +0.48(+9.37%) |
Mar 15, 2022 | 5.600 | 5.600 | 5.040 | 5.120 | 5,100 | -0.48(-8.57%) |
Mar 14, 2022 | 6.400 | 6.400 | 5.600 | 5.600 | 2,714 | -0.40(-6.67%) |
Mar 11, 2022 | 5.640 | 6.200 | 5.600 | 6.000 | 5,535 | +0.40(+7.14%) |
Mar 10, 2022 | 5.800 | 5.880 | 5.520 | 5.600 | 2,635 | -0.08(-1.41%) |
Mar 09, 2022 | 5.600 | 6.240 | 5.600 | 5.680 | 8,582 | +0.16(+2.90%) |
Mar 08, 2022 | 5.680 | 5.820 | 5.160 | 5.520 | 2,677 | -0.16(-2.82%) |
Mar 07, 2022 | 4.880 | 5.880 | 4.860 | 5.680 | 8,655 | +1.08(+23.48%) |
Mar 04, 2022 | 4.920 | 4.920 | 4.400 | 4.600 | 5,629 | -0.28(-5.74%) |
Mar 03, 2022 | 5.240 | 5.240 | 4.880 | 4.880 | 2,130 | -0.36(-6.87%) |
Mar 02, 2022 | 5.240 | 5.440 | 5.240 | 5.240 | 2,417 | -0.20(-3.68%) |
Mar 01, 2022 | 5.600 | 5.680 | 5.320 | 5.440 | 3,277 | -0.36(-6.19%) |
Feb 28, 2022 | 5.200 | 6.440 | 5.120 | 5.799 | 21,292 | +0.52(+9.83%) |
Feb 25, 2022 | 5.240 | 5.468 | 5.280 | 5.280 | 2,499 | -0.12(-2.22%) |
Feb 24, 2022 | 5.480 | 6.480 | 4.960 | 5.400 | 5,045 | -0.12(-2.17%) |
Feb 23, 2022 | 5.680 | 5.800 | 5.520 | 5.520 | 860 | -0.48(-8.00%) |
Feb 22, 2022 | 5.960 | 6.000 | 5.680 | 6.000 | 1,734 | +0.16(+2.74%) |
Feb 18, 2022 | 5.840 | 0 | -0.28(-4.58%) | |||
Feb 17, 2022 | 6.560 | 6.600 | 5.800 | 6.120 | 3,608 | -0.28(-4.38%) |
Feb 16, 2022 | 6.720 | 6.888 | 6.400 | 6.400 | 7,625 | -0.48(-6.98%) |
Feb 15, 2022 | 6.742 | 7.080 | 6.742 | 6.880 | 5,800 | +0.16(+2.38%) |
Feb 14, 2022 | 6.662 | 7.120 | 6.440 | 6.720 | 4,133 | -0.10(-1.47%) |
Feb 11, 2022 | 7.080 | 7.080 | 6.640 | 6.820 | 2,749 | -0.04(-0.58%) |
Feb 10, 2022 | 6.240 | 7.120 | 6.240 | 6.860 | 5,659 | +0.26(+3.94%) |
Feb 09, 2022 | 6.480 | 6.840 | 6.360 | 6.600 | 4,228 | +0.16(+2.48%) |
Feb 08, 2022 | 6.280 | 6.840 | 5.920 | 6.440 | 5,036 | -0.16(-2.42%) |
Feb 07, 2022 | 6.320 | 6.640 | 6.320 | 6.600 | 2,849 | +0.32(+5.10%) |
Feb 04, 2022 | 5.960 | 6.680 | 5.880 | 6.280 | 13,212 | +0.48(+8.28%) |
Feb 03, 2022 | 6.160 | 5.760 | 5.800 | 3,467 | -0.48(-7.64%) | |
Feb 02, 2022 | 6.200 | 6.320 | 6.031 | 6.280 | 2,526 | +0.08(+1.29%) |
Feb 01, 2022 | 5.800 | 6.440 | 5.640 | 6.200 | 12,294 | +0.72(+13.14%) |
Jan 31, 2022 | 5.840 | 6.680 | 5.120 | 5.480 | 28,016 | -0.56(-9.27%) |
Jan 28, 2022 | 5.920 | 6.400 | 5.640 | 6.040 | 2,323 | +0.20(+3.42%) |
Jan 27, 2022 | 6.080 | 6.360 | 5.840 | 5.840 | 3,666 | +0.08(+1.39%) |
Jan 26, 2022 | 5.760 | 6.059 | 5.760 | 5.760 | 2,744 | +0.08(+1.40%) |
Jan 25, 2022 | 5.880 | 5.952 | 5.560 | 5.680 | 4,449 | +0.20(+3.66%) |
Jan 24, 2022 | 6.000 | 6.100 | 4.400 | 5.480 | 16,732 | -0.52(-8.67%) |
Jan 21, 2022 | 6.120 | 6.440 | 6.000 | 6.000 | 4,739 | -0.24(-3.85%) |
Jan 20, 2022 | 6.400 | 6.655 | 6.040 | 6.240 | 3,251 | +0.00(+0.00%) |
Jan 19, 2022 | 6.080 | 6.280 | 6.015 | 6.240 | 1,809 | +0.20(+3.31%) |
Jan 18, 2022 | 6.160 | 6.400 | 6.040 | 6.040 | 5,250 | -0.36(-5.63%) |
Jan 14, 2022 | 6.400 | 0 | +0.08(+1.32%) | |||
Jan 13, 2022 | 6.520 | 6.561 | 6.120 | 6.317 | 2,725 | -0.20(-3.12%) |
Jan 12, 2022 | 6.280 | 6.520 | 5.920 | 6.520 | 2,386 | +0.36(+5.84%) |
Jan 11, 2022 | 6.080 | 6.280 | 6.040 | 6.160 | 1,687 | +0.16(+2.67%) |
Jan 10, 2022 | 6.000 | 6.400 | 6.000 | 6.000 | 8,203 | -0.04(-0.66%) |
Jan 07, 2022 | 6.000 | 6.680 | 6.000 | 6.040 | 3,993 | +0.04(+0.67%) |
Jan 06, 2022 | 6.160 | 6.320 | 6.000 | 6.000 | 7,701 | -0.28(-4.46%) |
Jan 05, 2022 | 6.360 | 6.821 | 6.280 | 6.280 | 11,601 | +0.04(+0.64%) |
Jan 04, 2022 | 6.000 | 6.800 | 6.000 | 6.240 | 4,728 | -0.12(-1.89%) |
Jan 03, 2022 | 5.920 | 6.800 | 5.920 | 6.360 | 22,789 | +0.28(+4.61%) |
Dec 31, 2021 | 5.800 | 6.582 | 5.800 | 6.080 | 9,975 | +0.16(+2.70%) |
Dec 30, 2021 | 6.080 | 6.440 | 5.660 | 5.920 | 13,437 | -0.28(-4.52%) |
Dec 29, 2021 | 6.480 | 6.919 | 6.200 | 6.200 | 12,531 | -0.44(-6.63%) |
Dec 28, 2021 | 7.840 | 7.880 | 6.600 | 6.640 | 17,182 | -1.16(-14.87%) |
Dec 27, 2021 | 7.160 | 8.000 | 6.920 | 7.800 | 29,673 | +0.96(+14.04%) |
Dec 23, 2021 | 6.640 | 6.997 | 6.560 | 6.840 | 9,870 | -0.06(-0.87%) |
Dec 22, 2021 | 6.600 | 7.000 | 6.560 | 6.900 | 3,379 | +0.34(+5.18%) |
Dec 21, 2021 | 6.480 | 6.960 | 6.464 | 6.560 | 7,993 | +0.00(+0.00%) |
Dec 20, 2021 | 6.640 | 6.821 | 6.440 | 6.560 | 4,511 | -0.28(-4.09%) |
Dec 17, 2021 | 6.880 | 6.880 | 6.440 | 6.840 | 11,251 | +0.20(+3.01%) |
Dec 16, 2021 | 7.080 | 7.960 | 6.640 | 6.640 | 14,327 | -1.44(-17.82%) |
Dec 15, 2021 | 7.960 | 8.200 | 7.960 | 8.080 | 5,926 | +0.16(+2.02%) |
Dec 14, 2021 | 8.080 | 8.400 | 7.920 | 7.920 | 4,430 | -0.16(-1.99%) |
Dec 13, 2021 | 8.240 | 8.520 | 7.920 | 8.080 | 4,589 | -0.28(-3.34%) |
Dec 10, 2021 | 8.300 | 8.400 | 8.084 | 8.360 | 2,932 | +0.28(+3.47%) |
Dec 09, 2021 | 8.680 | 8.680 | 8.080 | 8.080 | 2,340 | -0.44(-5.16%) |
Dec 08, 2021 | 8.240 | 9.120 | 8.240 | 8.520 | 9,017 | +0.20(+2.40%) |
Dec 07, 2021 | 8.480 | 8.880 | 8.040 | 8.320 | 11,523 | -0.16(-1.89%) |
Dec 06, 2021 | 8.160 | 9.260 | 8.000 | 8.480 | 21,319 | +0.20(+2.42%) |
Dec 03, 2021 | 8.000 | 8.360 | 7.960 | 8.280 | 4,479 | +0.00(+0.00%) |
Dec 02, 2021 | 8.520 | 8.520 | 8.200 | 8.280 | 7,231 | -0.24(-2.82%) |