Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.400 | 4.600 | 4.400 | 4.423 | 14,971 | -0.04(-0.83%) |
Nov 29, 2022 | 4.460 | 4.499 | 4.400 | 4.460 | 16,591 | +0.01(+0.22%) |
Nov 28, 2022 | 4.500 | 4.600 | 4.450 | 4.450 | 22,529 | -0.01(-0.27%) |
Nov 25, 2022 | 4.599 | 4.599 | 4.461 | 4.462 | 1,797 | +0.00(+0.04%) |
Nov 23, 2022 | 4.500 | 4.600 | 4.450 | 4.460 | 10,682 | -0.04(-0.89%) |
Nov 22, 2022 | 4.500 | 4.597 | 4.451 | 4.500 | 16,924 | +0.04(+0.90%) |
Nov 21, 2022 | 4.400 | 4.590 | 4.400 | 4.460 | 21,126 | +0.06(+1.34%) |
Nov 18, 2022 | 4.350 | 4.650 | 4.350 | 4.401 | 24,339 | -0.02(-0.47%) |
Nov 17, 2022 | 4.470 | 4.690 | 4.351 | 4.422 | 26,580 | -0.03(-0.63%) |
Nov 16, 2022 | 4.442 | 4.600 | 4.430 | 4.450 | 15,743 | -0.05(-1.11%) |
Nov 15, 2022 | 4.500 | 4.700 | 4.356 | 4.500 | 18,833 | -0.00(-0.02%) |
Nov 14, 2022 | 4.759 | 4.759 | 4.411 | 4.501 | 26,552 | -0.20(-4.21%) |
Nov 11, 2022 | 4.400 | 4.699 | 4.350 | 4.699 | 13,298 | +0.30(+6.87%) |
Nov 10, 2022 | 4.303 | 4.498 | 4.303 | 4.397 | 14,718 | +0.10(+2.23%) |
Nov 09, 2022 | 4.400 | 4.500 | 4.300 | 4.301 | 49,647 | -0.14(-3.15%) |
Nov 08, 2022 | 4.400 | 4.500 | 4.400 | 4.441 | 10,225 | -0.02(-0.38%) |
Nov 07, 2022 | 4.351 | 4.599 | 4.300 | 4.458 | 29,412 | -0.10(-2.24%) |
Nov 04, 2022 | 4.500 | 4.599 | 4.353 | 4.560 | 19,327 | +0.09(+1.97%) |
Nov 03, 2022 | 4.480 | 4.600 | 4.440 | 4.472 | 15,621 | -0.02(-0.53%) |
Nov 02, 2022 | 4.600 | 4.637 | 4.480 | 4.496 | 15,363 | -0.01(-0.13%) |
Nov 01, 2022 | 4.500 | 4.599 | 4.500 | 4.502 | 10,097 | -0.02(-0.44%) |
Oct 31, 2022 | 4.440 | 4.600 | 4.440 | 4.522 | 10,162 | +0.03(+0.67%) |
Oct 28, 2022 | 4.440 | 4.599 | 4.440 | 4.492 | 10,154 | +0.03(+0.60%) |
Oct 27, 2022 | 4.500 | 4.600 | 4.440 | 4.465 | 7,212 | +0.01(+0.18%) |
Oct 26, 2022 | 4.440 | 4.477 | 4.440 | 4.457 | 16,026 | +0.03(+0.59%) |
Oct 25, 2022 | 4.400 | 4.497 | 4.400 | 4.431 | 7,135 | +0.00(+0.09%) |
Oct 24, 2022 | 4.430 | 4.498 | 4.400 | 4.427 | 12,993 | -0.07(-1.62%) |
Oct 21, 2022 | 4.600 | 4.600 | 4.430 | 4.500 | 22,886 | -0.09(-1.96%) |
Oct 20, 2022 | 4.500 | 4.590 | 4.400 | 4.590 | 10,371 | +0.11(+2.48%) |
Oct 19, 2022 | 4.567 | 4.600 | 4.400 | 4.479 | 31,342 | -0.02(-0.47%) |
Oct 18, 2022 | 4.697 | 4.788 | 4.230 | 4.500 | 58,060 | -0.20(-4.26%) |
Oct 17, 2022 | 4.760 | 5.000 | 4.554 | 4.700 | 35,080 | +0.12(+2.73%) |
Oct 14, 2022 | 4.550 | 4.599 | 4.550 | 4.575 | 16,220 | +0.00(+0.09%) |
Oct 13, 2022 | 4.616 | 4.760 | 4.550 | 4.571 | 33,363 | -0.04(-0.97%) |
Oct 12, 2022 | 4.700 | 4.701 | 4.550 | 4.616 | 15,680 | -0.13(-2.78%) |
Oct 11, 2022 | 4.600 | 4.799 | 4.550 | 4.748 | 34,425 | +0.04(+0.89%) |
Oct 10, 2022 | 4.700 | 4.916 | 4.600 | 4.706 | 22,100 | -0.00(-0.11%) |
Oct 07, 2022 | 4.910 | 4.910 | 4.700 | 4.711 | 16,252 | -0.26(-5.19%) |
Oct 06, 2022 | 5.100 | 5.100 | 4.910 | 4.969 | 3,558 | -0.18(-3.51%) |
Oct 05, 2022 | 4.900 | 5.067 | 4.812 | 5.150 | 15,986 | +0.15(+3.00%) |
Oct 04, 2022 | 4.800 | 5.143 | 4.800 | 5.000 | 16,905 | +0.05(+1.01%) |
Oct 03, 2022 | 4.800 | 4.980 | 4.700 | 4.950 | 11,012 | -0.05(-1.00%) |
Sep 30, 2022 | 4.700 | 5.000 | 4.600 | 5.000 | 25,055 | +0.23(+4.87%) |
Sep 29, 2022 | 4.800 | 4.899 | 4.704 | 4.768 | 8,856 | -0.09(-1.79%) |
Sep 28, 2022 | 4.700 | 4.999 | 4.650 | 4.855 | 20,384 | -0.00(-0.08%) |
Sep 27, 2022 | 4.970 | 5.106 | 4.710 | 4.859 | 47,077 | -0.08(-1.66%) |
Sep 26, 2022 | 4.833 | 5.050 | 4.650 | 4.941 | 57,995 | +0.09(+1.86%) |
Sep 23, 2022 | 4.794 | 4.900 | 4.610 | 4.851 | 61,246 | +0.02(+0.48%) |
Sep 22, 2022 | 4.800 | 4.998 | 4.700 | 4.828 | 48,153 | +0.03(+0.60%) |
Sep 21, 2022 | 4.500 | 4.968 | 4.475 | 4.799 | 139,636 | +0.27(+6.01%) |
Sep 20, 2022 | 4.700 | 4.700 | 4.460 | 4.527 | 232,376 | -0.13(-2.73%) |
Sep 19, 2022 | 4.600 | 4.782 | 4.550 | 4.654 | 40,051 | +0.05(+1.17%) |
Sep 16, 2022 | 4.875 | 4.938 | 4.400 | 4.600 | 124,455 | -0.32(-6.50%) |
Sep 15, 2022 | 4.970 | 5.099 | 4.875 | 4.920 | 57,144 | -0.08(-1.58%) |
Sep 14, 2022 | 5.000 | 5.100 | 4.900 | 4.999 | 51,606 | -0.00(-0.02%) |
Sep 13, 2022 | 5.500 | 5.500 | 4.950 | 5.000 | 39,668 | -0.10(-1.96%) |
Sep 12, 2022 | 5.100 | 5.300 | 5.035 | 5.100 | 53,935 | -0.12(-2.35%) |
Sep 09, 2022 | 5.100 | 5.399 | 5.035 | 5.223 | 27,860 | +0.02(+0.44%) |
Sep 08, 2022 | 5.000 | 5.300 | 5.000 | 5.200 | 36,783 | +0.06(+1.25%) |
Sep 07, 2022 | 5.100 | 5.198 | 5.000 | 5.136 | 13,059 | +0.04(+0.71%) |
Sep 06, 2022 | 5.200 | 5.200 | 4.950 | 5.100 | 29,074 | -0.02(-0.29%) |
Sep 02, 2022 | 5.000 | 5.259 | 4.965 | 5.115 | 12,967 | +0.02(+0.29%) |
Sep 01, 2022 | 5.160 | 5.248 | 4.834 | 5.100 | 58,212 | -0.10(-1.96%) |
Aug 31, 2022 | 5.800 | 5.800 | 5.200 | 5.202 | 26,456 | -0.11(-2.05%) |
Aug 30, 2022 | 5.500 | 5.500 | 5.265 | 5.311 | 26,191 | -0.07(-1.36%) |
Aug 29, 2022 | 5.500 | 5.579 | 5.300 | 5.384 | 39,753 | -0.12(-2.11%) |
Aug 26, 2022 | 5.500 | 5.700 | 5.500 | 5.500 | 22,260 | -0.20(-3.58%) |
Aug 25, 2022 | 5.675 | 5.798 | 5.502 | 5.704 | 15,724 | +0.10(+1.86%) |
Aug 24, 2022 | 5.400 | 5.700 | 5.400 | 5.600 | 22,576 | +0.16(+2.87%) |
Aug 23, 2022 | 5.500 | 5.592 | 5.400 | 5.444 | 11,290 | +0.01(+0.20%) |
Aug 22, 2022 | 5.600 | 5.600 | 5.400 | 5.433 | 15,405 | -0.17(-2.96%) |
Aug 19, 2022 | 5.700 | 5.848 | 5.402 | 5.599 | 32,773 | -0.01(-0.20%) |
Aug 18, 2022 | 5.750 | 5.810 | 5.610 | 5.610 | 24,412 | -0.19(-3.28%) |
Aug 17, 2022 | 5.800 | 5.900 | 5.700 | 5.800 | 41,755 | -0.30(-4.92%) |
Aug 16, 2022 | 6.000 | 6.100 | 5.910 | 6.100 | 39,373 | +0.07(+1.14%) |
Aug 15, 2022 | 6.100 | 6.200 | 5.833 | 6.031 | 25,575 | +0.00(+0.00%) |
Aug 12, 2022 | 6.100 | 6.234 | 5.900 | 6.031 | 30,159 | +0.03(+0.52%) |
Aug 11, 2022 | 6.400 | 6.400 | 5.901 | 6.000 | 47,722 | -0.40(-6.24%) |
Aug 10, 2022 | 5.800 | 6.400 | 5.800 | 6.399 | 52,237 | +0.50(+8.46%) |
Aug 09, 2022 | 6.081 | 6.250 | 5.799 | 5.900 | 87,011 | -0.36(-5.77%) |
Aug 08, 2022 | 5.800 | 6.293 | 5.790 | 6.261 | 114,894 | +0.49(+8.51%) |
Aug 05, 2022 | 5.300 | 5.770 | 5.184 | 5.770 | 112,171 | +0.43(+7.99%) |
Aug 04, 2022 | 5.300 | 5.549 | 5.210 | 5.343 | 71,171 | -0.11(-1.95%) |
Aug 03, 2022 | 5.359 | 5.500 | 5.210 | 5.449 | 94,168 | +0.15(+2.79%) |
Aug 02, 2022 | 5.100 | 5.400 | 5.050 | 5.301 | 76,451 | +0.07(+1.38%) |
Aug 01, 2022 | 5.500 | 5.599 | 5.202 | 5.229 | 207,603 | -0.07(-1.34%) |
Jul 29, 2022 | 5.569 | 5.700 | 5.106 | 5.300 | 56,696 | -0.20(-3.65%) |
Jul 28, 2022 | 5.700 | 5.700 | 5.450 | 5.501 | 118,630 | -0.20(-3.49%) |
Jul 27, 2022 | 5.900 | 5.950 | 5.506 | 5.700 | 92,738 | -0.18(-3.06%) |
Jul 26, 2022 | 6.000 | 6.099 | 5.800 | 5.880 | 69,416 | -0.22(-3.59%) |
Jul 25, 2022 | 6.100 | 6.190 | 5.811 | 6.099 | 23,861 | +0.10(+1.70%) |
Jul 22, 2022 | 6.500 | 6.500 | 5.806 | 5.997 | 82,349 | -0.30(-4.81%) |
Jul 21, 2022 | 6.500 | 6.700 | 6.214 | 6.300 | 50,407 | -0.30(-4.50%) |
Jul 20, 2022 | 6.300 | 6.604 | 6.111 | 6.597 | 58,468 | +0.33(+5.22%) |
Jul 19, 2022 | 6.000 | 6.359 | 5.905 | 6.270 | 64,068 | +0.37(+6.25%) |
Jul 18, 2022 | 5.982 | 6.300 | 5.852 | 5.901 | 52,069 | -0.07(-1.17%) |
Jul 15, 2022 | 6.100 | 6.128 | 5.800 | 5.971 | 59,866 | +0.19(+3.32%) |
Jul 14, 2022 | 5.700 | 6.100 | 5.630 | 5.779 | 80,013 | -0.12(-2.07%) |
Jul 13, 2022 | 5.900 | 6.099 | 5.830 | 5.901 | 66,091 | -0.15(-2.50%) |
Jul 12, 2022 | 6.200 | 6.299 | 5.910 | 6.052 | 90,479 | -0.25(-3.98%) |
Jul 11, 2022 | 6.900 | 6.949 | 6.000 | 6.303 | 94,053 | -0.64(-9.17%) |
Jul 08, 2022 | 6.800 | 7.181 | 6.767 | 6.939 | 87,665 | +0.06(+0.87%) |
Jul 07, 2022 | 6.900 | 7.190 | 6.703 | 6.879 | 154,874 | +0.13(+1.99%) |
Jul 06, 2022 | 6.500 | 6.880 | 6.500 | 6.745 | 192,540 | +0.28(+4.38%) |
Jul 05, 2022 | 5.600 | 6.472 | 5.600 | 6.462 | 120,823 | +0.76(+13.37%) |
Jul 01, 2022 | 5.700 | 6.200 | 5.600 | 5.700 | 144,295 | -0.14(-2.43%) |
Jun 30, 2022 | 5.400 | 5.899 | 5.400 | 5.842 | 141,941 | +0.21(+3.75%) |
Jun 29, 2022 | 5.500 | 5.800 | 5.405 | 5.631 | 159,271 | +0.06(+1.11%) |
Jun 28, 2022 | 5.920 | 5.999 | 5.410 | 5.569 | 117,122 | -0.21(-3.70%) |
Jun 27, 2022 | 5.510 | 5.787 | 5.450 | 5.783 | 115,974 | +0.28(+5.15%) |
Jun 24, 2022 | 6.300 | 6.400 | 5.500 | 5.500 | 126,937 | -0.67(-10.83%) |
Jun 23, 2022 | 6.100 | 6.300 | 5.730 | 6.168 | 268,715 | +0.17(+2.80%) |
Jun 22, 2022 | 5.633 | 6.050 | 5.600 | 6.000 | 59,380 | +0.20(+3.45%) |
Jun 21, 2022 | 6.011 | 6.099 | 5.340 | 5.800 | 83,733 | +0.00(+0.00%) |
Jun 17, 2022 | 5.000 | 6.100 | 4.972 | 5.800 | 270,068 | +0.92(+18.85%) |
Jun 16, 2022 | 5.000 | 5.000 | 4.610 | 4.880 | 184,930 | -0.31(-6.05%) |
Jun 15, 2022 | 5.300 | 5.480 | 4.990 | 5.194 | 57,917 | -0.32(-5.80%) |
Jun 14, 2022 | 5.700 | 5.890 | 5.231 | 5.514 | 103,322 | -0.19(-3.26%) |
Jun 13, 2022 | 5.998 | 6.100 | 5.222 | 5.700 | 203,097 | +0.18(+3.26%) |
Jun 10, 2022 | 4.900 | 5.716 | 4.900 | 5.520 | 140,299 | +0.52(+10.40%) |
Jun 09, 2022 | 5.000 | 5.100 | 4.726 | 5.000 | 83,500 | +0.10(+2.04%) |
Jun 08, 2022 | 5.100 | 5.100 | 4.683 | 4.900 | 88,074 | +0.15(+3.22%) |
Jun 07, 2022 | 4.532 | 4.951 | 4.532 | 4.747 | 49,904 | +0.08(+1.65%) |
Jun 06, 2022 | 4.950 | 5.000 | 4.535 | 4.670 | 28,735 | -0.09(-1.89%) |
Jun 03, 2022 | 4.600 | 4.803 | 4.500 | 4.760 | 82,392 | +0.17(+3.70%) |
Jun 02, 2022 | 4.600 | 4.654 | 4.452 | 4.590 | 63,084 | -0.00(-0.02%) |
Jun 01, 2022 | 4.544 | 4.796 | 4.500 | 4.591 | 30,467 | +0.04(+0.83%) |
May 31, 2022 | 4.600 | 4.700 | 4.501 | 4.553 | 40,657 | -0.05(-1.02%) |
May 27, 2022 | 4.600 | 4.699 | 4.501 | 4.600 | 59,924 | +0.00(+0.00%) |
May 26, 2022 | 4.700 | 4.900 | 4.500 | 4.600 | 53,954 | +0.00(+0.02%) |
May 25, 2022 | 4.660 | 4.749 | 4.500 | 4.599 | 38,897 | -0.05(-1.12%) |
May 24, 2022 | 4.956 | 4.970 | 4.650 | 4.651 | 21,361 | -0.35(-6.92%) |
May 23, 2022 | 4.800 | 5.000 | 4.800 | 4.997 | 10,939 | +0.20(+4.10%) |
May 20, 2022 | 5.012 | 5.300 | 4.580 | 4.800 | 28,782 | -0.10(-2.04%) |
May 19, 2022 | 4.600 | 4.909 | 4.600 | 4.900 | 16,092 | +0.10(+2.13%) |
May 18, 2022 | 4.750 | 4.800 | 4.600 | 4.798 | 44,651 | -0.00(-0.04%) |
May 17, 2022 | 4.910 | 4.999 | 4.600 | 4.800 | 45,779 | +0.12(+2.50%) |
May 16, 2022 | 4.948 | 5.000 | 4.569 | 4.683 | 105,640 | -0.06(-1.22%) |
May 13, 2022 | 4.300 | 4.800 | 4.200 | 4.741 | 115,692 | +0.52(+12.21%) |
May 12, 2022 | 4.250 | 4.569 | 4.120 | 4.225 | 104,200 | -0.16(-3.54%) |
May 11, 2022 | 4.400 | 4.756 | 4.252 | 4.380 | 52,714 | -0.11(-2.47%) |
May 10, 2022 | 4.600 | 4.780 | 4.410 | 4.491 | 26,054 | +0.04(+0.83%) |
May 09, 2022 | 4.500 | 4.700 | 4.320 | 4.454 | 61,736 | -0.13(-2.90%) |
May 06, 2022 | 5.100 | 5.300 | 4.161 | 4.587 | 210,482 | -0.52(-10.25%) |
May 05, 2022 | 5.600 | 5.678 | 5.006 | 5.111 | 58,327 | -0.41(-7.41%) |
May 04, 2022 | 5.802 | 5.900 | 5.500 | 5.520 | 32,893 | -0.28(-4.86%) |
May 03, 2022 | 5.500 | 5.870 | 5.500 | 5.802 | 23,617 | +0.17(+3.06%) |
May 02, 2022 | 5.500 | 5.700 | 5.400 | 5.630 | 31,484 | -0.02(-0.41%) |
Apr 29, 2022 | 5.601 | 6.000 | 5.500 | 5.653 | 59,958 | +0.15(+2.78%) |
Apr 28, 2022 | 5.838 | 6.199 | 5.315 | 5.500 | 113,505 | -0.44(-7.35%) |
Apr 27, 2022 | 6.200 | 6.304 | 5.816 | 5.936 | 46,382 | -0.35(-5.61%) |
Apr 26, 2022 | 6.400 | 6.750 | 6.076 | 6.289 | 45,343 | -0.36(-5.43%) |
Apr 25, 2022 | 6.784 | 6.784 | 6.200 | 6.650 | 17,021 | +0.15(+2.31%) |
Apr 22, 2022 | 6.520 | 6.862 | 6.388 | 6.500 | 48,271 | -0.19(-2.84%) |
Apr 21, 2022 | 7.200 | 7.200 | 6.500 | 6.690 | 32,118 | -0.20(-2.89%) |
Apr 20, 2022 | 6.800 | 7.200 | 6.624 | 6.889 | 19,327 | -0.12(-1.74%) |
Apr 19, 2022 | 6.685 | 7.200 | 6.510 | 7.011 | 58,094 | +0.35(+5.32%) |
Apr 18, 2022 | 6.773 | 7.047 | 6.510 | 6.657 | 50,999 | -0.29(-4.19%) |
Apr 14, 2022 | 6.800 | 7.030 | 6.699 | 6.948 | 27,452 | +0.06(+0.83%) |
Apr 13, 2022 | 6.900 | 7.000 | 6.700 | 6.891 | 14,087 | -0.16(-2.21%) |
Apr 12, 2022 | 6.900 | 7.118 | 6.800 | 7.047 | 14,019 | +0.11(+1.54%) |
Apr 11, 2022 | 7.130 | 7.350 | 6.700 | 6.940 | 64,540 | -0.26(-3.61%) |
Apr 08, 2022 | 7.250 | 7.399 | 7.060 | 7.200 | 21,106 | -0.05(-0.63%) |
Apr 07, 2022 | 7.700 | 7.900 | 7.200 | 7.246 | 46,164 | -0.35(-4.56%) |
Apr 06, 2022 | 7.592 | 7.948 | 7.312 | 7.592 | 36,342 | -0.01(-0.11%) |
Apr 05, 2022 | 7.900 | 7.999 | 7.576 | 7.600 | 35,017 | -0.20(-2.56%) |
Apr 04, 2022 | 7.500 | 8.000 | 7.500 | 7.800 | 53,182 | +0.10(+1.30%) |
Apr 01, 2022 | 7.220 | 7.700 | 7.080 | 7.700 | 61,914 | +0.58(+8.15%) |
Mar 31, 2022 | 7.300 | 7.700 | 6.900 | 7.120 | 151,438 | -0.28(-3.78%) |
Mar 30, 2022 | 7.800 | 7.990 | 7.325 | 7.400 | 69,564 | -0.40(-5.13%) |
Mar 29, 2022 | 7.818 | 8.130 | 7.430 | 7.800 | 46,145 | +0.30(+4.00%) |
Mar 28, 2022 | 7.700 | 7.960 | 7.440 | 7.500 | 40,477 | -0.20(-2.60%) |
Mar 25, 2022 | 7.978 | 8.000 | 7.560 | 7.700 | 27,580 | -0.07(-0.89%) |
Mar 24, 2022 | 8.100 | 8.329 | 7.511 | 7.769 | 48,479 | -0.18(-2.28%) |
Mar 23, 2022 | 7.800 | 8.450 | 7.700 | 7.950 | 59,822 | -0.02(-0.25%) |
Mar 22, 2022 | 8.000 | 8.875 | 7.597 | 7.970 | 62,544 | -0.12(-1.47%) |
Mar 21, 2022 | 8.500 | 8.800 | 7.800 | 8.089 | 33,870 | -0.41(-4.84%) |
Mar 18, 2022 | 7.800 | 8.700 | 7.583 | 8.500 | 124,857 | +0.83(+10.88%) |
Mar 17, 2022 | 7.047 | 7.700 | 7.047 | 7.666 | 61,402 | +0.43(+5.96%) |
Mar 16, 2022 | 7.280 | 7.800 | 6.800 | 7.235 | 84,392 | +0.12(+1.67%) |
Mar 15, 2022 | 7.000 | 7.300 | 6.900 | 7.116 | 51,732 | -0.04(-0.59%) |
Mar 14, 2022 | 7.200 | 7.500 | 6.900 | 7.158 | 74,442 | +0.16(+2.26%) |
Mar 11, 2022 | 7.300 | 7.500 | 6.901 | 7.000 | 40,304 | -0.36(-4.94%) |
Mar 10, 2022 | 7.247 | 7.640 | 6.800 | 7.364 | 124,581 | -0.14(-1.81%) |
Mar 09, 2022 | 7.400 | 8.100 | 7.250 | 7.500 | 96,184 | +0.36(+5.06%) |
Mar 08, 2022 | 7.400 | 8.054 | 6.990 | 7.139 | 102,394 | -0.34(-4.56%) |
Mar 07, 2022 | 7.631 | 7.810 | 7.310 | 7.480 | 69,936 | -0.27(-3.48%) |
Mar 04, 2022 | 8.200 | 8.200 | 7.630 | 7.750 | 70,789 | -0.55(-6.63%) |
Mar 03, 2022 | 8.900 | 9.200 | 8.167 | 8.300 | 81,798 | -0.65(-7.22%) |
Mar 02, 2022 | 8.600 | 9.182 | 8.500 | 8.946 | 87,968 | +0.25(+2.85%) |
Mar 01, 2022 | 8.776 | 9.200 | 8.500 | 8.698 | 58,367 | -0.19(-2.18%) |
Feb 28, 2022 | 8.800 | 9.200 | 8.622 | 8.892 | 45,223 | -0.19(-2.11%) |
Feb 25, 2022 | 9.200 | 9.669 | 9.005 | 9.084 | 42,011 | -0.10(-1.06%) |
Feb 24, 2022 | 9.000 | 9.350 | 8.450 | 9.181 | 82,713 | -0.11(-1.14%) |
Feb 23, 2022 | 9.451 | 9.827 | 9.120 | 9.287 | 37,120 | -0.16(-1.74%) |
Feb 22, 2022 | 9.800 | 10.00 | 9.300 | 9.451 | 45,879 | -0.41(-4.17%) |
Feb 18, 2022 | 9.862 | 0 | -0.34(-3.31%) | |||
Feb 17, 2022 | 10.80 | 10.80 | 10.10 | 10.20 | 25,283 | -0.60(-5.56%) |
Feb 16, 2022 | 10.90 | 10.90 | 10.50 | 10.80 | 15,079 | -0.20(-1.82%) |
Feb 15, 2022 | 10.70 | 11.10 | 10.40 | 11.00 | 38,752 | +0.40(+3.77%) |
Feb 14, 2022 | 10.80 | 10.90 | 10.40 | 10.60 | 21,789 | -0.10(-0.93%) |
Feb 11, 2022 | 11.90 | 12.10 | 10.50 | 10.70 | 57,239 | -1.00(-8.55%) |
Feb 10, 2022 | 11.90 | 12.30 | 11.50 | 11.70 | 34,677 | -0.40(-3.31%) |
Feb 09, 2022 | 11.30 | 12.10 | 11.05 | 12.10 | 63,007 | +0.80(+7.08%) |
Feb 08, 2022 | 11.90 | 11.90 | 11.00 | 11.30 | 67,696 | -0.50(-4.24%) |
Feb 07, 2022 | 11.30 | 11.80 | 11.30 | 11.80 | 51,387 | +0.50(+4.42%) |
Feb 04, 2022 | 11.20 | 11.70 | 10.60 | 11.30 | 174,109 | +0.80(+7.62%) |
Feb 03, 2022 | 10.80 | 10.10 | 10.50 | 36,353 | -0.40(-3.67%) | |
Feb 02, 2022 | 11.10 | 11.40 | 10.60 | 10.90 | 63,736 | -0.10(-0.91%) |
Feb 01, 2022 | 10.10 | 11.10 | 10.00 | 11.00 | 61,530 | +0.80(+7.84%) |
Jan 31, 2022 | 9.000 | 10.20 | 10.20 | 45,412 | +1.44(+16.46%) | |
Jan 28, 2022 | 8.900 | 9.082 | 8.325 | 8.758 | 29,358 | -0.07(-0.77%) |
Jan 27, 2022 | 9.700 | 10.20 | 8.641 | 8.826 | 51,543 | -0.65(-6.87%) |
Jan 26, 2022 | 10.20 | 10.82 | 9.404 | 9.477 | 38,913 | -0.42(-4.22%) |
Jan 25, 2022 | 9.700 | 10.20 | 9.500 | 9.895 | 51,160 | +0.13(+1.29%) |
Jan 24, 2022 | 9.800 | 9.948 | 8.800 | 9.769 | 86,873 | -0.33(-3.28%) |
Jan 21, 2022 | 10.70 | 10.80 | 9.800 | 10.10 | 93,296 | -0.60(-5.61%) |
Jan 20, 2022 | 11.30 | 11.30 | 10.40 | 10.70 | 94,822 | +0.20(+1.90%) |
Jan 19, 2022 | 11.30 | 11.40 | 10.40 | 10.50 | 102,901 | -0.90(-7.89%) |
Jan 18, 2022 | 12.50 | 12.50 | 11.20 | 11.40 | 100,743 | -1.00(-8.06%) |
Jan 14, 2022 | 12.40 | 0 | -0.20(-1.59%) | |||
Jan 13, 2022 | 12.70 | 13.00 | 12.24 | 12.60 | 46,178 | +0.10(+0.80%) |
Jan 12, 2022 | 13.20 | 13.80 | 12.50 | 12.50 | 39,107 | -0.50(-3.85%) |
Jan 11, 2022 | 12.60 | 13.10 | 12.55 | 13.00 | 31,637 | +0.40(+3.17%) |
Jan 10, 2022 | 13.10 | 13.10 | 12.10 | 12.60 | 41,244 | -0.10(-0.79%) |
Jan 07, 2022 | 12.80 | 13.50 | 12.60 | 12.70 | 45,818 | -0.40(-3.05%) |
Jan 06, 2022 | 12.90 | 13.70 | 12.60 | 13.10 | 54,216 | +0.20(+1.55%) |
Jan 05, 2022 | 14.10 | 14.35 | 12.80 | 12.90 | 103,969 | -1.20(-8.51%) |
Jan 04, 2022 | 15.10 | 15.20 | 14.00 | 14.10 | 125,685 | -1.00(-6.62%) |
Jan 03, 2022 | 13.20 | 15.50 | 13.02 | 15.10 | 255,334 | +1.90(+14.39%) |
Dec 31, 2021 | 12.80 | 13.90 | 12.80 | 13.20 | 130,366 | +0.20(+1.54%) |
Dec 30, 2021 | 11.50 | 13.20 | 11.50 | 13.00 | 233,997 | +1.40(+12.07%) |
Dec 29, 2021 | 12.50 | 14.50 | 11.60 | 11.60 | 939,787 | -0.30(-2.52%) |
Dec 28, 2021 | 12.50 | 12.60 | 11.80 | 11.90 | 86,059 | -0.60(-4.80%) |
Dec 27, 2021 | 13.20 | 13.20 | 12.40 | 12.50 | 78,890 | -0.80(-6.02%) |
Dec 23, 2021 | 13.00 | 13.40 | 12.90 | 13.30 | 53,270 | +0.20(+1.53%) |
Dec 22, 2021 | 13.20 | 13.30 | 12.45 | 13.10 | 79,897 | +0.20(+1.55%) |
Dec 21, 2021 | 12.70 | 13.40 | 12.40 | 12.90 | 112,282 | +0.40(+3.20%) |
Dec 20, 2021 | 12.50 | 12.66 | 11.80 | 12.50 | 95,795 | +0.30(+2.46%) |
Dec 17, 2021 | 11.90 | 13.40 | 11.80 | 12.20 | 260,060 | +0.20(+1.67%) |
Dec 16, 2021 | 12.80 | 13.70 | 12.00 | 12.00 | 125,549 | -0.80(-6.25%) |
Dec 15, 2021 | 12.60 | 13.10 | 12.20 | 12.80 | 63,776 | +0.00(+0.00%) |
Dec 14, 2021 | 12.70 | 13.00 | 12.50 | 12.80 | 32,506 | -0.10(-0.78%) |
Dec 13, 2021 | 12.70 | 13.10 | 12.10 | 12.90 | 51,143 | -0.10(-0.77%) |
Dec 10, 2021 | 13.70 | 14.10 | 12.80 | 13.00 | 87,516 | -0.30(-2.26%) |
Dec 09, 2021 | 13.40 | 14.14 | 13.20 | 13.30 | 56,897 | -0.20(-1.48%) |
Dec 08, 2021 | 13.50 | 14.00 | 13.00 | 13.50 | 60,677 | +0.20(+1.50%) |
Dec 07, 2021 | 12.60 | 13.80 | 12.50 | 13.30 | 75,078 | +1.20(+9.92%) |
Dec 06, 2021 | 12.10 | 12.30 | 11.60 | 12.10 | 89,805 | +0.00(+0.00%) |
Dec 03, 2021 | 12.70 | 13.00 | 12.00 | 12.10 | 82,568 | -0.70(-5.47%) |
Dec 02, 2021 | 12.60 | 12.90 | 12.00 | 12.80 | 99,291 | +0.10(+0.79%) |