Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.360 | 3.960 | 3.223 | 3.600 | 59,504 | +0.41(+12.99%) |
Nov 29, 2022 | 2.728 | 3.240 | 2.678 | 3.186 | 18,325 | +0.64(+25.24%) |
Nov 28, 2022 | 2.894 | 2.928 | 2.460 | 2.544 | 12,674 | -0.21(-7.75%) |
Nov 25, 2022 | 2.760 | 2.854 | 2.670 | 2.758 | 1,519 | +0.12(+4.45%) |
Nov 23, 2022 | 2.640 | 2.804 | 2.520 | 2.640 | 2,911 | +0.13(+5.26%) |
Nov 22, 2022 | 2.842 | 2.849 | 2.508 | 2.508 | 10,637 | -0.01(-0.48%) |
Nov 21, 2022 | 3.000 | 3.054 | 2.436 | 2.520 | 17,170 | -0.54(-17.55%) |
Nov 18, 2022 | 3.120 | 3.120 | 3.000 | 3.056 | 1,486 | -0.12(-3.81%) |
Nov 17, 2022 | 3.178 | 3.178 | 3.000 | 3.178 | 856 | -0.00(-0.04%) |
Nov 16, 2022 | 3.256 | 3.419 | 2.892 | 3.179 | 5,307 | -0.00(-0.04%) |
Nov 15, 2022 | 3.060 | 3.359 | 3.060 | 3.180 | 5,403 | +0.12(+3.92%) |
Nov 14, 2022 | 2.880 | 3.060 | 2.880 | 3.060 | 3,559 | +0.16(+5.46%) |
Nov 11, 2022 | 3.106 | 3.106 | 2.821 | 2.902 | 7,439 | -0.06(-1.91%) |
Nov 10, 2022 | 3.119 | 3.119 | 2.850 | 2.958 | 1,538 | +0.11(+3.79%) |
Nov 09, 2022 | 3.000 | 3.119 | 2.850 | 2.850 | 3,128 | -0.15(-5.04%) |
Nov 08, 2022 | 3.119 | 3.119 | 3.001 | 3.001 | 2,909 | -0.09(-2.99%) |
Nov 07, 2022 | 2.880 | 3.095 | 2.880 | 3.094 | 6,974 | +0.20(+7.02%) |
Nov 04, 2022 | 2.923 | 2.993 | 2.850 | 2.891 | 4,303 | -0.03(-1.11%) |
Nov 03, 2022 | 2.988 | 2.988 | 2.845 | 2.923 | 1,134 | +0.04(+1.29%) |
Nov 02, 2022 | 2.880 | 3.102 | 2.821 | 2.886 | 2,715 | -0.01(-0.41%) |
Nov 01, 2022 | 2.999 | 3.102 | 2.810 | 2.898 | 7,360 | -0.03(-0.90%) |
Oct 31, 2022 | 2.760 | 2.976 | 2.760 | 2.924 | 4,431 | +0.15(+5.59%) |
Oct 28, 2022 | 2.821 | 2.880 | 2.761 | 2.770 | 7,409 | -0.11(-3.79%) |
Oct 27, 2022 | 2.880 | 2.879 | 2.706 | 2.879 | 1,185 | +0.12(+4.30%) |
Oct 26, 2022 | 2.640 | 2.879 | 2.640 | 2.760 | 2,234 | -0.00(-0.17%) |
Oct 25, 2022 | 2.857 | 2.879 | 2.611 | 2.765 | 4,617 | +0.17(+6.67%) |
Oct 24, 2022 | 2.738 | 2.738 | 2.521 | 2.592 | 5,670 | -0.07(-2.79%) |
Oct 21, 2022 | 2.640 | 2.833 | 2.640 | 2.666 | 1,991 | +0.01(+0.54%) |
Oct 20, 2022 | 2.760 | 2.905 | 2.640 | 2.652 | 6,522 | -0.11(-3.91%) |
Oct 19, 2022 | 2.820 | 3.000 | 2.640 | 2.760 | 20,191 | -0.03(-0.99%) |
Oct 18, 2022 | 3.120 | 3.227 | 2.640 | 2.788 | 20,419 | +0.10(+3.75%) |
Oct 17, 2022 | 2.700 | 2.759 | 2.532 | 2.687 | 6,612 | +0.16(+6.21%) |
Oct 14, 2022 | 2.653 | 2.737 | 2.530 | 2.530 | 10,418 | -0.12(-4.66%) |
Oct 13, 2022 | 2.904 | 2.921 | 2.644 | 2.653 | 10,739 | -0.24(-8.41%) |
Oct 12, 2022 | 3.000 | 3.000 | 2.882 | 2.897 | 3,618 | +0.01(+0.50%) |
Oct 11, 2022 | 3.223 | 3.240 | 2.882 | 2.882 | 8,765 | -0.35(-10.77%) |
Oct 10, 2022 | 3.180 | 3.240 | 3.180 | 3.230 | 1,224 | +0.05(+1.58%) |
Oct 07, 2022 | 3.282 | 3.300 | 3.180 | 3.180 | 1,661 | -0.09(-2.79%) |
Oct 06, 2022 | 3.240 | 3.360 | 3.122 | 3.271 | 3,647 | -0.11(-3.33%) |
Oct 05, 2022 | 3.120 | 3.420 | 3.120 | 3.384 | 5,913 | +0.21(+6.58%) |
Oct 04, 2022 | 3.118 | 3.371 | 2.930 | 3.175 | 11,718 | +0.21(+7.04%) |
Oct 03, 2022 | 2.882 | 3.096 | 2.880 | 2.966 | 8,857 | +0.07(+2.57%) |
Sep 30, 2022 | 3.013 | 3.216 | 2.880 | 2.892 | 13,501 | -0.29(-9.06%) |
Sep 29, 2022 | 3.476 | 3.476 | 3.121 | 3.180 | 5,478 | -0.04(-1.16%) |
Sep 28, 2022 | 3.299 | 3.360 | 3.120 | 3.217 | 10,480 | -0.08(-2.47%) |
Sep 27, 2022 | 3.480 | 3.480 | 3.240 | 3.299 | 5,270 | -0.18(-5.21%) |
Sep 26, 2022 | 3.286 | 3.480 | 3.241 | 3.480 | 7,429 | +0.19(+5.92%) |
Sep 23, 2022 | 3.286 | 3.286 | 3.060 | 3.286 | 16,857 | +0.10(+3.28%) |
Sep 22, 2022 | 3.360 | 3.654 | 3.000 | 3.181 | 37,659 | -0.42(-11.63%) |
Sep 21, 2022 | 3.852 | 3.852 | 3.480 | 3.600 | 18,463 | -0.19(-5.12%) |
Sep 20, 2022 | 3.802 | 3.947 | 3.612 | 3.794 | 15,109 | -0.05(-1.19%) |
Sep 19, 2022 | 4.013 | 4.200 | 3.736 | 3.840 | 20,018 | -0.28(-6.87%) |
Sep 16, 2022 | 4.188 | 4.200 | 4.092 | 4.123 | 5,902 | -0.16(-3.81%) |
Sep 15, 2022 | 4.320 | 4.320 | 4.080 | 4.286 | 19,815 | +0.24(+6.06%) |
Sep 14, 2022 | 4.080 | 4.200 | 3.961 | 4.042 | 16,671 | -0.06(-1.52%) |
Sep 13, 2022 | 4.200 | 4.260 | 4.080 | 4.104 | 10,031 | -0.09(-2.17%) |
Sep 12, 2022 | 4.235 | 4.439 | 4.020 | 4.195 | 12,741 | -0.12(-2.86%) |
Sep 09, 2022 | 4.260 | 4.440 | 4.205 | 4.319 | 7,415 | +0.02(+0.36%) |
Sep 08, 2022 | 4.649 | 4.680 | 3.960 | 4.303 | 14,406 | -0.14(-3.08%) |
Sep 07, 2022 | 4.200 | 4.440 | 4.260 | 4.440 | 9,438 | +0.24(+5.71%) |
Sep 06, 2022 | 4.200 | 4.440 | 4.104 | 4.200 | 13,951 | -0.22(-4.97%) |
Sep 02, 2022 | 4.066 | 4.440 | 3.960 | 4.420 | 24,681 | +0.16(+3.80%) |
Sep 01, 2022 | 4.650 | 4.690 | 3.600 | 4.258 | 59,815 | -0.54(-11.30%) |
Aug 31, 2022 | 4.800 | 4.944 | 4.620 | 4.800 | 49,373 | -0.05(-0.94%) |
Aug 30, 2022 | 5.530 | 5.638 | 4.580 | 4.846 | 279,089 | -5.13(-51.45%) |
Aug 29, 2022 | 9.486 | 10.46 | 9.120 | 9.980 | 23,584 | +0.86(+9.43%) |
Aug 26, 2022 | 12.00 | 12.00 | 8.420 | 9.120 | 66,344 | -1.20(-11.63%) |
Aug 25, 2022 | 11.76 | 12.60 | 9.060 | 10.32 | 79,343 | -0.36(-3.37%) |
Aug 24, 2022 | 9.600 | 10.80 | 9.120 | 10.68 | 82,010 | +1.71(+19.03%) |
Aug 23, 2022 | 8.268 | 10.20 | 7.800 | 8.972 | 29,010 | +1.39(+18.27%) |
Aug 22, 2022 | 6.240 | 7.667 | 6.240 | 7.586 | 17,503 | +1.34(+21.53%) |
Aug 19, 2022 | 6.240 | 6.360 | 5.880 | 6.242 | 2,112 | -0.13(-2.02%) |
Aug 18, 2022 | 6.838 | 6.838 | 6.371 | 6.371 | 500 | +0.13(+2.10%) |
Aug 17, 2022 | 6.959 | 6.959 | 6.000 | 6.240 | 3,732 | -0.48(-7.14%) |
Aug 16, 2022 | 7.243 | 7.243 | 6.304 | 6.720 | 1,163 | -0.21(-3.06%) |
Aug 15, 2022 | 6.769 | 7.140 | 6.720 | 6.932 | 2,298 | -0.26(-3.67%) |
Aug 12, 2022 | 6.600 | 7.200 | 6.600 | 7.196 | 1,591 | +0.60(+9.04%) |
Aug 11, 2022 | 7.434 | 7.439 | 6.253 | 6.600 | 3,343 | -0.48(-6.78%) |
Aug 10, 2022 | 6.834 | 7.187 | 6.240 | 7.080 | 6,635 | +0.65(+10.10%) |
Aug 09, 2022 | 5.794 | 6.431 | 5.794 | 6.431 | 1,763 | -0.03(-0.52%) |
Aug 08, 2022 | 6.600 | 6.659 | 6.463 | 6.464 | 2,560 | +0.00(+0.02%) |
Aug 05, 2022 | 6.359 | 6.463 | 6.010 | 6.463 | 4,323 | +0.22(+3.58%) |
Aug 04, 2022 | 5.280 | 6.360 | 5.164 | 6.240 | 15,203 | +1.08(+20.85%) |
Aug 03, 2022 | 5.185 | 5.760 | 5.052 | 5.164 | 10,654 | -0.28(-5.07%) |
Aug 02, 2022 | 5.438 | 5.520 | 5.162 | 5.440 | 2,160 | -0.03(-0.55%) |
Aug 01, 2022 | 5.544 | 5.544 | 5.281 | 5.470 | 936 | -0.05(-0.91%) |
Jul 29, 2022 | 5.372 | 5.713 | 5.192 | 5.520 | 1,116 | +0.24(+4.59%) |
Jul 28, 2022 | 5.160 | 5.372 | 5.160 | 5.278 | 1,952 | +0.04(+0.85%) |
Jul 27, 2022 | 5.083 | 5.311 | 5.046 | 5.233 | 993 | -0.09(-1.71%) |
Jul 26, 2022 | 5.306 | 5.372 | 5.074 | 5.324 | 1,044 | -0.02(-0.31%) |
Jul 25, 2022 | 4.966 | 5.516 | 4.966 | 5.341 | 862 | +0.13(+2.56%) |
Jul 22, 2022 | 4.944 | 5.747 | 4.944 | 5.208 | 1,263 | +0.04(+0.70%) |
Jul 21, 2022 | 5.284 | 5.584 | 5.159 | 5.172 | 6,481 | -0.14(-2.62%) |
Jul 20, 2022 | 5.280 | 5.788 | 5.280 | 5.311 | 3,518 | -0.05(-0.92%) |
Jul 19, 2022 | 5.520 | 5.760 | 5.314 | 5.360 | 2,184 | +0.05(+0.90%) |
Jul 18, 2022 | 5.724 | 5.724 | 5.280 | 5.312 | 3,408 | -0.31(-5.53%) |
Jul 15, 2022 | 5.880 | 5.952 | 5.520 | 5.623 | 1,321 | -0.14(-2.35%) |
Jul 14, 2022 | 5.522 | 6.029 | 5.520 | 5.759 | 2,699 | +0.00(+0.08%) |
Jul 13, 2022 | 5.880 | 5.903 | 5.550 | 5.754 | 3,667 | -0.13(-2.14%) |
Jul 12, 2022 | 5.280 | 6.212 | 5.160 | 5.880 | 14,450 | +0.24(+4.26%) |
Jul 11, 2022 | 6.046 | 6.046 | 5.292 | 5.640 | 2,765 | -0.00(-0.02%) |
Jul 08, 2022 | 6.054 | 6.109 | 5.641 | 5.641 | 2,352 | -0.21(-3.67%) |
Jul 07, 2022 | 5.975 | 5.975 | 5.160 | 5.856 | 2,908 | +0.20(+3.59%) |
Jul 06, 2022 | 5.352 | 5.748 | 5.040 | 5.653 | 1,887 | +0.36(+6.78%) |
Jul 05, 2022 | 4.920 | 5.760 | 4.920 | 5.294 | 4,419 | +0.17(+3.33%) |
Jul 01, 2022 | 5.520 | 5.796 | 5.040 | 5.124 | 7,785 | -0.40(-7.17%) |
Jun 30, 2022 | 5.737 | 5.976 | 5.520 | 5.520 | 2,833 | -0.22(-3.79%) |
Jun 29, 2022 | 5.874 | 6.090 | 5.532 | 5.737 | 1,769 | -0.13(-2.19%) |
Jun 28, 2022 | 6.103 | 6.103 | 5.722 | 5.866 | 2,325 | -0.26(-4.19%) |
Jun 27, 2022 | 6.000 | 6.168 | 5.760 | 6.122 | 3,816 | +0.96(+18.65%) |
Jun 24, 2022 | 6.240 | 6.480 | 5.160 | 5.160 | 5,498 | -1.08(-17.31%) |
Jun 23, 2022 | 6.427 | 6.504 | 6.163 | 6.240 | 1,989 | -0.16(-2.51%) |
Jun 22, 2022 | 5.892 | 6.415 | 5.881 | 6.401 | 2,272 | +0.16(+2.58%) |
Jun 21, 2022 | 5.880 | 6.240 | 5.863 | 6.240 | 2,455 | +0.48(+8.33%) |
Jun 17, 2022 | 6.463 | 6.599 | 5.642 | 5.760 | 5,078 | -0.48(-7.69%) |
Jun 16, 2022 | 6.307 | 6.746 | 6.080 | 6.240 | 2,526 | +0.18(+2.97%) |
Jun 15, 2022 | 7.078 | 7.078 | 6.001 | 6.060 | 2,463 | -0.06(-0.98%) |
Jun 14, 2022 | 7.380 | 7.380 | 6.000 | 6.120 | 4,594 | -0.16(-2.62%) |
Jun 13, 2022 | 6.420 | 6.949 | 6.240 | 6.284 | 3,710 | -0.44(-6.48%) |
Jun 10, 2022 | 7.190 | 7.440 | 6.241 | 6.720 | 2,565 | -0.67(-9.02%) |
Jun 09, 2022 | 6.751 | 7.440 | 6.600 | 7.386 | 3,580 | +0.43(+6.12%) |
Jun 08, 2022 | 6.060 | 6.960 | 6.060 | 6.960 | 9,661 | +0.02(+0.24%) |
Jun 07, 2022 | 6.762 | 7.200 | 6.762 | 6.943 | 6,701 | -0.21(-2.98%) |
Jun 06, 2022 | 7.200 | 7.200 | 6.960 | 7.157 | 2,696 | -0.13(-1.73%) |
Jun 03, 2022 | 7.440 | 7.440 | 7.201 | 7.283 | 558 | -0.04(-0.52%) |
Jun 02, 2022 | 6.505 | 7.440 | 6.505 | 7.321 | 3,613 | +0.36(+5.19%) |
Jun 01, 2022 | 7.199 | 7.199 | 6.941 | 6.960 | 1,036 | -0.24(-3.37%) |
May 31, 2022 | 6.740 | 7.440 | 6.740 | 7.202 | 1,756 | +0.25(+3.64%) |
May 27, 2022 | 7.063 | 7.182 | 6.949 | 6.949 | 1,418 | -0.06(-0.91%) |
May 26, 2022 | 7.403 | 7.403 | 6.749 | 7.013 | 4,722 | +0.35(+5.32%) |
May 25, 2022 | 7.560 | 7.680 | 6.438 | 6.659 | 8,704 | -0.74(-9.98%) |
May 24, 2022 | 6.600 | 7.440 | 6.600 | 7.397 | 3,694 | +0.65(+9.56%) |
May 23, 2022 | 6.960 | 7.112 | 6.708 | 6.751 | 734 | -0.21(-3.00%) |
May 20, 2022 | 7.176 | 7.321 | 6.828 | 6.960 | 1,595 | -0.39(-5.28%) |
May 19, 2022 | 7.100 | 7.440 | 7.080 | 7.348 | 283 | +0.00(+0.03%) |
May 18, 2022 | 7.021 | 7.345 | 7.021 | 7.345 | 2,879 | +0.14(+1.98%) |
May 17, 2022 | 7.201 | 7.560 | 7.200 | 7.202 | 4,017 | -0.12(-1.64%) |
May 16, 2022 | 7.680 | 7.668 | 7.200 | 7.322 | 1,047 | +0.02(+0.26%) |
May 13, 2022 | 7.201 | 7.560 | 6.840 | 7.303 | 5,221 | -0.08(-1.10%) |
May 12, 2022 | 7.193 | 7.553 | 6.480 | 7.385 | 23,594 | -0.03(-0.40%) |
May 11, 2022 | 7.291 | 7.487 | 6.349 | 7.415 | 10,224 | -0.10(-1.36%) |
May 10, 2022 | 5.640 | 7.775 | 5.520 | 7.517 | 18,934 | +1.67(+28.49%) |
May 09, 2022 | 7.200 | 7.176 | 5.400 | 5.850 | 13,585 | -1.11(-16.01%) |
May 06, 2022 | 7.080 | 7.572 | 6.382 | 6.965 | 9,009 | -0.05(-0.75%) |
May 05, 2022 | 6.994 | 7.549 | 6.874 | 7.018 | 5,662 | -0.53(-7.03%) |
May 04, 2022 | 8.012 | 8.040 | 7.322 | 7.548 | 4,666 | -0.14(-1.86%) |
May 03, 2022 | 8.279 | 8.279 | 7.680 | 7.691 | 3,532 | -0.53(-6.45%) |
May 02, 2022 | 7.444 | 8.280 | 7.444 | 8.221 | 7,030 | +0.22(+2.71%) |
Apr 29, 2022 | 8.160 | 8.280 | 7.729 | 8.004 | 834 | -0.07(-0.89%) |
Apr 28, 2022 | 7.800 | 8.108 | 7.421 | 8.076 | 1,536 | +0.16(+1.97%) |
Apr 27, 2022 | 7.372 | 8.964 | 7.372 | 7.920 | 16,969 | +0.43(+5.72%) |
Apr 26, 2022 | 7.697 | 7.726 | 7.322 | 7.492 | 9,130 | -0.61(-7.52%) |
Apr 25, 2022 | 8.040 | 8.384 | 7.324 | 8.101 | 11,819 | +0.18(+2.23%) |
Apr 22, 2022 | 8.149 | 8.149 | 7.283 | 7.925 | 12,218 | +0.23(+2.95%) |
Apr 21, 2022 | 7.284 | 8.096 | 7.283 | 7.698 | 4,510 | +0.42(+5.81%) |
Apr 20, 2022 | 6.600 | 7.440 | 6.590 | 7.276 | 5,342 | -0.16(-2.21%) |
Apr 19, 2022 | 6.960 | 7.800 | 6.852 | 7.440 | 6,470 | +0.45(+6.49%) |
Apr 18, 2022 | 8.039 | 8.039 | 6.880 | 6.986 | 10,291 | -1.05(-13.09%) |
Apr 14, 2022 | 6.840 | 8.520 | 6.828 | 8.039 | 20,869 | +1.41(+21.23%) |
Apr 13, 2022 | 6.720 | 7.920 | 6.480 | 6.631 | 21,183 | +0.15(+2.33%) |
Apr 12, 2022 | 6.240 | 6.755 | 6.180 | 6.480 | 23,700 | +0.30(+4.85%) |
Apr 11, 2022 | 6.013 | 6.336 | 6.012 | 6.180 | 8,112 | +0.01(+0.19%) |
Apr 08, 2022 | 6.660 | 6.780 | 6.120 | 6.168 | 6,808 | -0.34(-5.25%) |
Apr 07, 2022 | 6.600 | 6.780 | 6.510 | 6.510 | 2,604 | -0.19(-2.88%) |
Apr 06, 2022 | 7.152 | 7.152 | 6.692 | 6.703 | 2,289 | +0.00(+0.05%) |
Apr 05, 2022 | 6.860 | 7.120 | 6.686 | 6.700 | 3,254 | -0.26(-3.74%) |
Apr 04, 2022 | 7.016 | 7.199 | 6.787 | 6.960 | 3,863 | +0.17(+2.55%) |
Apr 01, 2022 | 6.784 | 7.176 | 6.784 | 6.787 | 2,212 | -0.05(-0.77%) |
Mar 31, 2022 | 6.960 | 7.426 | 6.840 | 6.840 | 3,833 | -0.34(-4.68%) |
Mar 30, 2022 | 7.440 | 7.403 | 6.359 | 7.176 | 8,167 | +0.08(+1.17%) |
Mar 29, 2022 | 7.320 | 7.428 | 7.092 | 7.093 | 2,035 | +0.04(+0.60%) |
Mar 28, 2022 | 7.920 | 7.954 | 6.600 | 7.051 | 7,465 | +0.06(+0.82%) |
Mar 25, 2022 | 7.200 | 7.200 | 6.786 | 6.994 | 2,454 | -0.18(-2.54%) |
Mar 24, 2022 | 7.560 | 7.764 | 6.727 | 7.176 | 10,028 | -0.19(-2.64%) |
Mar 23, 2022 | 7.198 | 8.712 | 6.734 | 7.370 | 46,517 | +0.27(+3.80%) |
Mar 22, 2022 | 7.200 | 7.198 | 6.725 | 7.100 | 10,019 | +0.03(+0.42%) |
Mar 21, 2022 | 6.600 | 7.200 | 6.600 | 7.070 | 6,000 | +0.13(+1.94%) |
Mar 18, 2022 | 6.492 | 7.039 | 6.240 | 6.936 | 15,080 | +0.44(+6.84%) |
Mar 17, 2022 | 6.518 | 6.611 | 6.137 | 6.492 | 5,309 | -0.05(-0.77%) |
Mar 16, 2022 | 6.667 | 6.960 | 6.120 | 6.542 | 2,833 | +0.17(+2.64%) |
Mar 15, 2022 | 6.598 | 6.720 | 6.250 | 6.374 | 1,460 | +0.13(+2.06%) |
Mar 14, 2022 | 7.080 | 7.080 | 6.174 | 6.246 | 7,319 | -0.59(-8.64%) |
Mar 11, 2022 | 6.732 | 6.912 | 6.480 | 6.836 | 4,092 | +0.38(+5.91%) |
Mar 10, 2022 | 6.600 | 7.200 | 6.241 | 6.455 | 4,406 | -0.09(-1.43%) |
Mar 09, 2022 | 6.211 | 6.816 | 6.211 | 6.548 | 5,278 | +0.34(+5.43%) |
Mar 08, 2022 | 6.000 | 6.480 | 4.956 | 6.211 | 41,495 | -0.21(-3.34%) |
Mar 07, 2022 | 7.200 | 7.320 | 6.360 | 6.426 | 16,431 | -0.87(-11.92%) |
Mar 04, 2022 | 7.772 | 7.772 | 7.116 | 7.296 | 6,865 | -0.38(-5.00%) |
Mar 03, 2022 | 7.808 | 7.920 | 7.562 | 7.680 | 6,523 | +0.00(+0.00%) |
Mar 02, 2022 | 7.822 | 7.822 | 7.454 | 7.680 | 4,234 | -0.14(-1.81%) |
Mar 01, 2022 | 7.684 | 7.872 | 7.512 | 7.822 | 7,285 | -0.10(-1.26%) |
Feb 28, 2022 | 8.400 | 8.551 | 7.740 | 7.921 | 3,697 | -0.05(-0.57%) |
Feb 25, 2022 | 7.624 | 8.267 | 7.801 | 7.967 | 2,929 | +0.11(+1.36%) |
Feb 24, 2022 | 7.200 | 8.136 | 6.612 | 7.860 | 19,004 | -0.42(-5.09%) |
Feb 23, 2022 | 8.400 | 8.880 | 8.040 | 8.281 | 8,823 | -0.06(-0.73%) |
Feb 22, 2022 | 7.448 | 8.400 | 7.448 | 8.342 | 13,792 | -0.13(-1.57%) |
Feb 18, 2022 | 8.476 | 0 | -0.04(-0.52%) | |||
Feb 17, 2022 | 8.760 | 8.964 | 8.384 | 8.520 | 7,856 | -0.18(-2.08%) |
Feb 16, 2022 | 8.640 | 8.964 | 8.520 | 8.701 | 8,275 | +0.03(+0.37%) |
Feb 15, 2022 | 8.665 | 8.760 | 8.520 | 8.669 | 8,617 | +0.15(+1.73%) |
Feb 14, 2022 | 10.20 | 10.20 | 8.280 | 8.521 | 23,017 | -1.38(-13.93%) |
Feb 11, 2022 | 10.32 | 10.80 | 9.840 | 9.900 | 12,396 | -0.54(-5.17%) |
Feb 10, 2022 | 9.960 | 10.92 | 9.960 | 10.44 | 5,966 | -0.07(-0.63%) |
Feb 09, 2022 | 10.20 | 10.51 | 9.840 | 10.51 | 4,531 | +0.31(+3.00%) |
Feb 08, 2022 | 10.20 | 10.46 | 9.840 | 10.20 | 5,760 | -0.26(-2.51%) |
Feb 07, 2022 | 10.03 | 10.67 | 10.01 | 10.46 | 2,801 | -0.15(-1.37%) |
Feb 04, 2022 | 9.600 | 10.61 | 9.600 | 10.61 | 21,573 | +1.15(+12.14%) |
Feb 03, 2022 | 10.68 | 9.460 | 9.460 | 9,471 | -1.22(-11.43%) | |
Feb 02, 2022 | 10.16 | 11.11 | 9.840 | 10.68 | 22,002 | +0.59(+5.84%) |
Feb 01, 2022 | 8.880 | 10.20 | 8.880 | 10.09 | 8,287 | +0.91(+9.89%) |
Jan 31, 2022 | 8.880 | 9.182 | 13,377 | +0.29(+3.27%) | ||
Jan 28, 2022 | 8.591 | 9.600 | 8.280 | 8.892 | 46,516 | +0.31(+3.67%) |
Jan 27, 2022 | 9.120 | 9.994 | 8.400 | 8.578 | 45,198 | -1.06(-10.98%) |
Jan 26, 2022 | 10.32 | 10.68 | 9.636 | 9.636 | 45,912 | -0.84(-8.00%) |
Jan 25, 2022 | 10.56 | 10.92 | 10.32 | 10.47 | 25,444 | +0.15(+1.49%) |
Jan 24, 2022 | 11.28 | 11.39 | 9.360 | 10.32 | 104,699 | -1.92(-15.69%) |
Jan 21, 2022 | 15.60 | 19.68 | 12.24 | 12.24 | 1,079,173 | -3.48(-22.14%) |
Jan 20, 2022 | 13.92 | 15.96 | 12.96 | 15.72 | 205,694 | +2.16(+15.93%) |
Jan 19, 2022 | 12.96 | 14.16 | 12.60 | 13.56 | 51,590 | +0.36(+2.73%) |
Jan 18, 2022 | 13.20 | 14.52 | 12.60 | 13.20 | 289,451 | +0.72(+5.77%) |
Jan 14, 2022 | 12.48 | 0 | -0.36(-2.80%) | |||
Jan 13, 2022 | 12.60 | 15.12 | 12.36 | 12.84 | 191,378 | +0.60(+4.90%) |
Jan 12, 2022 | 12.00 | 13.08 | 11.35 | 12.24 | 75,618 | +0.24(+2.00%) |
Jan 11, 2022 | 10.80 | 12.48 | 10.59 | 12.00 | 23,326 | +0.96(+8.70%) |
Jan 10, 2022 | 12.96 | 12.96 | 10.73 | 11.04 | 26,046 | -1.68(-13.21%) |
Jan 07, 2022 | 13.32 | 13.56 | 12.66 | 12.72 | 40,694 | -0.72(-5.36%) |
Jan 06, 2022 | 13.56 | 13.68 | 12.48 | 13.44 | 21,496 | +0.12(+0.90%) |
Jan 05, 2022 | 12.36 | 13.71 | 12.24 | 13.32 | 52,318 | +0.72(+5.71%) |
Jan 04, 2022 | 12.96 | 13.08 | 12.36 | 12.60 | 5,284 | -0.60(-4.55%) |
Jan 03, 2022 | 12.72 | 13.80 | 12.12 | 13.20 | 48,412 | +0.84(+6.80%) |
Dec 31, 2021 | 12.00 | 12.36 | 11.07 | 12.36 | 25,151 | +0.00(+0.00%) |
Dec 30, 2021 | 12.72 | 12.84 | 12.12 | 12.36 | 8,749 | +0.00(+0.00%) |
Dec 29, 2021 | 11.04 | 13.08 | 11.04 | 12.36 | 15,965 | +0.96(+8.40%) |
Dec 28, 2021 | 12.00 | 12.24 | 10.78 | 11.40 | 38,817 | -0.84(-6.84%) |
Dec 27, 2021 | 12.96 | 13.08 | 11.79 | 12.24 | 20,453 | -0.84(-6.42%) |
Dec 23, 2021 | 13.32 | 13.50 | 12.60 | 13.08 | 14,499 | -0.48(-3.54%) |
Dec 22, 2021 | 13.68 | 14.16 | 12.96 | 13.56 | 12,002 | -0.12(-0.88%) |
Dec 21, 2021 | 14.52 | 14.76 | 13.32 | 13.68 | 25,821 | -1.20(-8.06%) |
Dec 20, 2021 | 13.08 | 15.96 | 12.72 | 14.88 | 165,866 | +1.68(+12.73%) |
Dec 17, 2021 | 13.56 | 14.04 | 12.96 | 13.20 | 7,627 | -0.60(-4.35%) |
Dec 16, 2021 | 12.96 | 14.76 | 12.96 | 13.80 | 9,798 | +0.96(+7.48%) |
Dec 15, 2021 | 13.56 | 13.92 | 12.60 | 12.84 | 7,503 | -0.96(-6.96%) |
Dec 14, 2021 | 13.80 | 14.28 | 13.56 | 13.80 | 4,086 | +0.24(+1.77%) |
Dec 13, 2021 | 14.40 | 14.76 | 13.32 | 13.56 | 7,959 | -0.96(-6.61%) |
Dec 10, 2021 | 14.76 | 15.00 | 13.92 | 14.52 | 7,621 | -0.72(-4.72%) |
Dec 09, 2021 | 15.60 | 15.90 | 14.73 | 15.24 | 9,345 | +0.00(+0.00%) |
Dec 08, 2021 | 14.52 | 15.84 | 14.28 | 15.24 | 24,056 | +0.60(+4.10%) |
Dec 07, 2021 | 13.68 | 15.24 | 12.96 | 14.64 | 52,422 | +1.44(+10.91%) |
Dec 06, 2021 | 13.32 | 13.68 | 12.96 | 13.20 | 7,740 | +0.00(+0.00%) |
Dec 03, 2021 | 13.32 | 16.80 | 12.72 | 13.20 | 46,004 | -0.24(-1.79%) |
Dec 02, 2021 | 13.68 | 13.92 | 12.72 | 13.44 | 14,262 | -0.60(-4.27%) |