Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.77 | 11.21 | 10.50 | 11.07 | 157,168 | +0.38(+3.55%) |
Nov 29, 2022 | 10.99 | 11.15 | 10.61 | 10.69 | 159,240 | -0.28(-2.55%) |
Nov 28, 2022 | 11.07 | 11.40 | 10.82 | 10.97 | 224,149 | -0.03(-0.27%) |
Nov 25, 2022 | 10.80 | 11.43 | 10.65 | 11.00 | 116,203 | +0.17(+1.57%) |
Nov 23, 2022 | 10.14 | 10.95 | 10.02 | 10.83 | 353,936 | +0.59(+5.76%) |
Nov 22, 2022 | 11.80 | 11.99 | 9.310 | 10.24 | 1,516,051 | -1.54(-13.07%) |
Nov 21, 2022 | 12.05 | 12.59 | 11.60 | 11.78 | 500,026 | -0.15(-1.26%) |
Nov 18, 2022 | 12.17 | 12.17 | 11.73 | 11.93 | 313,143 | -0.13(-1.08%) |
Nov 17, 2022 | 11.66 | 12.44 | 11.31 | 12.06 | 402,555 | +0.40(+3.43%) |
Nov 16, 2022 | 12.11 | 12.31 | 11.62 | 11.66 | 417,779 | -0.61(-4.97%) |
Nov 15, 2022 | 13.00 | 13.00 | 12.20 | 12.27 | 473,565 | -0.24(-1.92%) |
Nov 14, 2022 | 12.03 | 13.00 | 12.03 | 12.51 | 653,706 | +0.66(+5.57%) |
Nov 11, 2022 | 11.86 | 12.15 | 11.22 | 11.85 | 520,295 | +0.03(+0.25%) |
Nov 10, 2022 | 11.56 | 11.98 | 11.31 | 11.82 | 335,686 | +0.64(+5.72%) |
Nov 09, 2022 | 11.87 | 12.20 | 11.07 | 11.18 | 430,490 | -0.74(-6.21%) |
Nov 08, 2022 | 12.00 | 12.83 | 11.51 | 11.92 | 540,202 | -0.26(-2.13%) |
Nov 07, 2022 | 10.90 | 12.45 | 10.61 | 12.18 | 687,355 | +1.28(+11.74%) |
Nov 04, 2022 | 12.63 | 12.68 | 10.52 | 10.90 | 1,276,216 | -1.86(-14.58%) |
Nov 03, 2022 | 14.47 | 15.12 | 12.60 | 12.76 | 1,860,550 | -1.65(-11.45%) |
Nov 02, 2022 | 13.10 | 14.41 | 2,350,881 | +1.16(+8.75%) | ||
Nov 01, 2022 | 13.09 | 14.30 | 12.55 | 13.25 | 3,283,168 | -0.29(-2.14%) |
Oct 31, 2022 | 10.32 | 13.89 | 10.01 | 13.54 | 8,614,618 | +3.81(+39.16%) |
Oct 28, 2022 | 9.050 | 10.05 | 8.760 | 9.730 | 502,051 | +0.75(+8.35%) |
Oct 27, 2022 | 9.080 | 9.080 | 8.510 | 8.980 | 270,370 | +0.29(+3.34%) |
Oct 26, 2022 | 7.970 | 8.760 | 7.950 | 8.690 | 449,948 | +0.77(+9.72%) |
Oct 25, 2022 | 7.450 | 8.030 | 7.430 | 7.920 | 412,000 | +0.63(+8.64%) |
Oct 24, 2022 | 7.290 | 7.530 | 7.105 | 7.290 | 87,600 | +0.08(+1.11%) |
Oct 21, 2022 | 7.050 | 7.290 | 7.009 | 7.210 | 64,912 | +0.13(+1.84%) |
Oct 20, 2022 | 7.050 | 7.265 | 6.950 | 7.080 | 83,906 | +0.03(+0.43%) |
Oct 19, 2022 | 7.360 | 7.450 | 7.000 | 7.050 | 114,523 | -0.34(-4.60%) |
Oct 18, 2022 | 7.390 | 7.570 | 7.330 | 7.390 | 132,692 | +0.08(+1.09%) |
Oct 17, 2022 | 7.360 | 7.500 | 7.080 | 7.310 | 99,503 | -0.08(-1.08%) |
Oct 14, 2022 | 7.700 | 7.800 | 7.210 | 7.390 | 118,956 | -0.31(-4.03%) |
Oct 13, 2022 | 7.520 | 7.740 | 7.300 | 7.700 | 100,734 | +0.07(+0.92%) |
Oct 12, 2022 | 7.640 | 7.730 | 7.530 | 7.630 | 81,335 | -0.13(-1.68%) |
Oct 11, 2022 | 7.990 | 8.050 | 7.610 | 7.760 | 145,918 | -0.13(-1.65%) |
Oct 10, 2022 | 7.640 | 8.000 | 7.610 | 7.890 | 114,017 | +0.19(+2.47%) |
Oct 07, 2022 | 7.900 | 7.965 | 7.700 | 7.700 | 88,012 | -0.17(-2.16%) |
Oct 06, 2022 | 7.970 | 8.100 | 7.790 | 7.870 | 62,856 | -0.07(-0.88%) |
Oct 05, 2022 | 7.890 | 8.030 | 7.569 | 7.940 | 144,378 | +0.05(+0.63%) |
Oct 04, 2022 | 7.470 | 7.940 | 7.390 | 7.890 | 171,368 | +0.50(+6.77%) |
Oct 03, 2022 | 7.460 | 7.520 | 6.780 | 7.390 | 142,219 | +0.01(+0.14%) |
Sep 30, 2022 | 7.190 | 7.630 | 7.110 | 7.380 | 134,650 | +0.18(+2.50%) |
Sep 29, 2022 | 7.270 | 7.340 | 7.050 | 7.200 | 113,072 | -0.14(-1.91%) |
Sep 28, 2022 | 7.510 | 7.561 | 7.300 | 7.340 | 78,617 | -0.10(-1.34%) |
Sep 27, 2022 | 7.350 | 7.539 | 7.170 | 7.440 | 101,823 | +0.14(+1.92%) |
Sep 26, 2022 | 7.100 | 7.700 | 7.100 | 7.300 | 84,790 | +0.00(+0.00%) |
Sep 23, 2022 | 7.290 | 7.344 | 7.080 | 7.300 | 129,290 | -0.10(-1.35%) |
Sep 22, 2022 | 7.800 | 7.950 | 7.120 | 7.400 | 224,426 | -0.51(-6.45%) |
Sep 21, 2022 | 7.810 | 8.268 | 7.690 | 7.910 | 275,879 | +0.25(+3.26%) |
Sep 20, 2022 | 7.710 | 7.720 | 7.535 | 7.660 | 105,948 | +0.01(+0.13%) |
Sep 19, 2022 | 8.030 | 8.030 | 7.640 | 7.650 | 91,613 | -0.33(-4.14%) |
Sep 16, 2022 | 8.070 | 8.080 | 7.510 | 7.980 | 262,637 | -0.12(-1.48%) |
Sep 15, 2022 | 8.150 | 8.450 | 8.100 | 8.100 | 109,529 | -0.05(-0.61%) |
Sep 14, 2022 | 8.200 | 8.550 | 8.130 | 8.150 | 153,832 | -0.10(-1.21%) |
Sep 13, 2022 | 8.270 | 8.404 | 8.060 | 8.250 | 148,689 | -0.21(-2.48%) |
Sep 12, 2022 | 8.530 | 8.530 | 8.210 | 8.460 | 175,750 | -0.02(-0.24%) |
Sep 09, 2022 | 8.310 | 8.630 | 8.210 | 8.480 | 165,803 | +0.30(+3.67%) |
Sep 08, 2022 | 7.810 | 8.420 | 7.620 | 8.180 | 362,695 | +0.67(+8.92%) |
Sep 07, 2022 | 7.250 | 7.560 | 7.145 | 7.510 | 113,240 | +0.32(+4.45%) |
Sep 06, 2022 | 7.930 | 7.930 | 7.160 | 7.190 | 340,307 | -0.77(-9.67%) |
Sep 02, 2022 | 7.450 | 8.120 | 7.410 | 7.960 | 479,619 | +0.51(+6.85%) |
Sep 01, 2022 | 7.040 | 7.512 | 6.924 | 7.450 | 319,064 | +0.42(+5.97%) |
Aug 31, 2022 | 6.730 | 7.090 | 6.675 | 7.030 | 212,012 | +0.30(+4.46%) |
Aug 30, 2022 | 6.850 | 7.050 | 6.650 | 6.730 | 172,850 | -0.11(-1.61%) |
Aug 29, 2022 | 6.550 | 6.990 | 6.500 | 6.840 | 240,033 | +0.17(+2.55%) |
Aug 26, 2022 | 6.430 | 6.790 | 6.420 | 6.670 | 159,267 | +0.19(+2.93%) |
Aug 25, 2022 | 6.490 | 6.740 | 6.250 | 6.480 | 286,346 | +0.30(+4.85%) |
Aug 24, 2022 | 5.950 | 6.250 | 5.905 | 6.180 | 150,789 | +0.27(+4.57%) |
Aug 23, 2022 | 5.750 | 5.936 | 5.607 | 5.910 | 46,981 | +0.21(+3.68%) |
Aug 22, 2022 | 5.910 | 5.950 | 5.660 | 5.700 | 94,700 | -0.18(-3.06%) |
Aug 19, 2022 | 5.870 | 5.960 | 5.800 | 5.880 | 79,156 | +0.05(+0.86%) |
Aug 18, 2022 | 5.810 | 5.910 | 5.800 | 5.830 | 42,822 | -0.02(-0.34%) |
Aug 17, 2022 | 5.890 | 5.980 | 5.700 | 5.850 | 51,833 | -0.07(-1.18%) |
Aug 16, 2022 | 6.030 | 6.080 | 5.800 | 5.920 | 106,917 | -0.10(-1.66%) |
Aug 15, 2022 | 5.970 | 6.200 | 5.760 | 6.020 | 141,053 | +0.11(+1.86%) |
Aug 12, 2022 | 5.820 | 5.910 | 5.590 | 5.910 | 124,610 | +0.21(+3.68%) |
Aug 11, 2022 | 5.650 | 5.850 | 5.560 | 5.700 | 70,284 | +0.05(+0.88%) |
Aug 10, 2022 | 5.470 | 5.715 | 5.420 | 5.650 | 66,527 | +0.24(+4.44%) |
Aug 09, 2022 | 5.400 | 5.550 | 5.389 | 5.410 | 47,038 | -0.06(-1.10%) |
Aug 08, 2022 | 5.700 | 5.700 | 5.300 | 5.470 | 140,494 | -0.26(-4.54%) |
Aug 05, 2022 | 5.580 | 5.740 | 5.500 | 5.730 | 103,564 | +0.16(+2.87%) |
Aug 04, 2022 | 5.250 | 5.693 | 5.200 | 5.570 | 204,945 | +0.47(+9.22%) |
Aug 03, 2022 | 5.000 | 5.290 | 5.000 | 5.100 | 132,557 | +0.12(+2.41%) |
Aug 02, 2022 | 4.820 | 5.000 | 4.820 | 4.980 | 68,126 | +0.17(+3.53%) |
Aug 01, 2022 | 4.950 | 5.090 | 4.800 | 4.810 | 91,520 | -0.12(-2.43%) |
Jul 29, 2022 | 4.840 | 4.977 | 4.830 | 4.930 | 81,632 | +0.05(+1.02%) |
Jul 28, 2022 | 4.890 | 4.960 | 4.820 | 4.880 | 71,903 | -0.02(-0.41%) |
Jul 27, 2022 | 4.850 | 4.940 | 4.770 | 4.900 | 48,409 | +0.05(+1.03%) |
Jul 26, 2022 | 4.860 | 4.910 | 4.730 | 4.850 | 99,548 | -0.04(-0.82%) |
Jul 25, 2022 | 4.940 | 4.960 | 4.820 | 4.890 | 86,381 | +0.05(+1.03%) |
Jul 22, 2022 | 5.070 | 5.070 | 4.840 | 4.840 | 121,203 | -0.26(-5.10%) |
Jul 21, 2022 | 5.180 | 5.180 | 5.020 | 5.100 | 57,002 | -0.02(-0.39%) |
Jul 20, 2022 | 5.050 | 5.180 | 4.930 | 5.120 | 95,225 | +0.19(+3.85%) |
Jul 19, 2022 | 5.020 | 5.250 | 4.918 | 4.930 | 107,072 | -0.06(-1.20%) |
Jul 18, 2022 | 5.110 | 5.110 | 4.910 | 4.990 | 116,002 | -0.06(-1.19%) |
Jul 15, 2022 | 5.110 | 5.110 | 4.970 | 5.050 | 121,974 | -0.02(-0.39%) |
Jul 14, 2022 | 5.070 | 5.110 | 5.004 | 5.070 | 32,835 | -0.04(-0.78%) |
Jul 13, 2022 | 5.100 | 5.250 | 5.100 | 5.110 | 61,686 | -0.07(-1.35%) |
Jul 12, 2022 | 5.070 | 5.210 | 4.920 | 5.180 | 46,932 | +0.15(+2.98%) |
Jul 11, 2022 | 5.250 | 5.250 | 5.000 | 5.030 | 71,428 | -0.19(-3.64%) |
Jul 08, 2022 | 5.110 | 5.220 | 5.085 | 5.220 | 98,683 | +0.05(+0.97%) |
Jul 07, 2022 | 4.990 | 5.250 | 4.980 | 5.170 | 162,287 | +0.20(+4.02%) |
Jul 06, 2022 | 4.940 | 5.090 | 4.920 | 4.970 | 113,794 | +0.00(+0.00%) |
Jul 05, 2022 | 4.990 | 5.090 | 4.899 | 4.970 | 160,581 | +0.01(+0.20%) |
Jul 01, 2022 | 4.780 | 5.060 | 4.780 | 4.960 | 134,352 | +0.15(+3.12%) |
Jun 30, 2022 | 4.870 | 5.015 | 4.800 | 4.810 | 122,698 | -0.16(-3.22%) |
Jun 29, 2022 | 5.050 | 5.050 | 4.890 | 4.970 | 121,708 | -0.06(-1.19%) |
Jun 28, 2022 | 5.150 | 5.180 | 5.000 | 5.030 | 155,035 | -0.13(-2.52%) |
Jun 27, 2022 | 5.120 | 5.190 | 5.000 | 5.160 | 117,896 | +0.05(+0.98%) |
Jun 24, 2022 | 5.210 | 5.290 | 5.094 | 5.110 | 221,217 | -0.10(-1.92%) |
Jun 23, 2022 | 5.200 | 5.290 | 5.170 | 5.210 | 124,672 | +0.00(+0.00%) |
Jun 22, 2022 | 5.200 | 5.370 | 5.115 | 5.210 | 176,818 | -0.09(-1.70%) |
Jun 21, 2022 | 5.330 | 5.370 | 5.200 | 5.300 | 172,312 | +0.14(+2.71%) |
Jun 17, 2022 | 5.210 | 5.396 | 5.060 | 5.160 | 200,077 | -0.01(-0.19%) |
Jun 16, 2022 | 5.020 | 5.180 | 4.850 | 5.170 | 121,511 | +0.10(+1.97%) |
Jun 15, 2022 | 4.820 | 5.090 | 4.760 | 5.070 | 167,653 | +0.36(+7.64%) |
Jun 14, 2022 | 4.740 | 4.800 | 4.670 | 4.710 | 123,183 | -0.08(-1.67%) |
Jun 13, 2022 | 4.950 | 5.010 | 4.720 | 4.790 | 218,960 | -0.29(-5.71%) |
Jun 10, 2022 | 5.250 | 5.250 | 5.010 | 5.080 | 137,938 | -0.12(-2.31%) |
Jun 09, 2022 | 5.400 | 5.400 | 5.140 | 5.200 | 87,541 | -0.20(-3.70%) |
Jun 08, 2022 | 5.300 | 5.500 | 5.300 | 5.400 | 126,249 | +0.11(+2.08%) |
Jun 07, 2022 | 5.150 | 5.360 | 5.100 | 5.290 | 423,626 | +0.09(+1.73%) |
Jun 06, 2022 | 5.480 | 5.500 | 5.158 | 5.200 | 125,669 | -0.16(-2.99%) |
Jun 03, 2022 | 5.420 | 5.470 | 5.300 | 5.360 | 188,653 | -0.08(-1.47%) |
Jun 02, 2022 | 5.440 | 5.560 | 5.370 | 5.440 | 114,112 | -0.06(-1.09%) |
Jun 01, 2022 | 5.770 | 5.770 | 5.450 | 5.500 | 145,334 | -0.02(-0.36%) |
May 31, 2022 | 5.630 | 5.630 | 5.395 | 5.520 | 140,578 | -0.11(-1.95%) |
May 27, 2022 | 5.500 | 5.630 | 5.320 | 5.630 | 219,930 | +0.13(+2.36%) |
May 26, 2022 | 5.550 | 5.743 | 5.450 | 5.500 | 192,180 | -0.06(-1.08%) |
May 25, 2022 | 5.570 | 5.637 | 5.410 | 5.560 | 140,389 | -0.01(-0.18%) |
May 24, 2022 | 5.820 | 5.890 | 5.519 | 5.570 | 179,026 | -0.35(-5.91%) |
May 23, 2022 | 6.110 | 6.110 | 5.836 | 5.920 | 117,598 | -0.13(-2.15%) |
May 20, 2022 | 6.120 | 6.180 | 5.770 | 6.050 | 228,990 | -0.03(-0.49%) |
May 19, 2022 | 5.920 | 6.340 | 5.920 | 6.080 | 202,675 | +0.05(+0.83%) |
May 18, 2022 | 6.170 | 6.241 | 5.900 | 6.030 | 132,246 | -0.17(-2.74%) |
May 17, 2022 | 5.880 | 6.270 | 5.770 | 6.200 | 260,958 | +0.46(+8.01%) |
May 16, 2022 | 5.410 | 6.000 | 5.380 | 5.740 | 238,916 | -0.01(-0.17%) |
May 13, 2022 | 5.630 | 5.830 | 5.320 | 5.750 | 548,596 | +0.24(+4.36%) |
May 12, 2022 | 5.220 | 5.550 | 5.140 | 5.510 | 467,711 | +0.36(+6.99%) |
May 11, 2022 | 5.350 | 5.450 | 5.090 | 5.150 | 350,584 | -0.23(-4.28%) |
May 10, 2022 | 5.590 | 5.730 | 5.210 | 5.380 | 451,790 | -0.14(-2.54%) |
May 09, 2022 | 5.670 | 5.815 | 5.430 | 5.520 | 420,738 | -0.20(-3.50%) |
May 06, 2022 | 5.990 | 6.100 | 5.700 | 5.720 | 260,711 | -0.29(-4.83%) |
May 05, 2022 | 6.130 | 6.162 | 5.870 | 6.010 | 244,729 | -0.28(-4.45%) |
May 04, 2022 | 6.400 | 6.400 | 5.980 | 6.290 | 175,074 | -0.11(-1.72%) |
May 03, 2022 | 6.040 | 6.440 | 5.870 | 6.400 | 248,232 | +0.35(+5.79%) |
May 02, 2022 | 5.900 | 6.190 | 5.811 | 6.050 | 275,124 | +0.07(+1.17%) |
Apr 29, 2022 | 5.930 | 6.330 | 5.900 | 5.980 | 302,248 | +0.07(+1.18%) |
Apr 28, 2022 | 6.130 | 6.230 | 5.610 | 5.910 | 561,976 | -0.22(-3.59%) |
Apr 27, 2022 | 6.260 | 6.425 | 6.030 | 6.130 | 412,722 | -0.15(-2.39%) |
Apr 26, 2022 | 6.860 | 6.910 | 6.220 | 6.280 | 487,685 | -0.67(-9.64%) |
Apr 25, 2022 | 6.810 | 7.030 | 6.680 | 6.950 | 441,528 | +0.09(+1.31%) |
Apr 22, 2022 | 6.610 | 6.940 | 6.420 | 6.860 | 449,215 | +0.28(+4.26%) |
Apr 21, 2022 | 7.110 | 7.240 | 6.450 | 6.580 | 1,562,677 | -0.53(-7.45%) |
Apr 20, 2022 | 7.020 | 7.310 | 6.710 | 7.110 | 855,766 | +0.06(+0.85%) |
Apr 19, 2022 | 6.710 | 7.470 | 6.670 | 7.050 | 2,228,460 | +0.43(+6.50%) |
Apr 18, 2022 | 6.650 | 6.760 | 6.400 | 6.620 | 698,590 | -0.18(-2.65%) |
Apr 14, 2022 | 7.000 | 7.340 | 6.500 | 6.800 | 2,278,907 | -0.17(-2.44%) |
Apr 13, 2022 | 6.430 | 7.280 | 6.190 | 6.970 | 4,043,140 | +0.41(+6.25%) |
Apr 12, 2022 | 6.590 | 7.490 | 5.770 | 6.560 | 33,334,530 | +1.27(+24.01%) |
Apr 11, 2022 | 5.400 | 5.490 | 5.090 | 5.290 | 110,045 | +0.09(+1.73%) |
Apr 08, 2022 | 5.100 | 5.266 | 5.090 | 5.200 | 41,133 | +0.05(+0.97%) |
Apr 07, 2022 | 5.240 | 5.350 | 5.075 | 5.150 | 75,714 | -0.09(-1.72%) |
Apr 06, 2022 | 5.080 | 5.330 | 5.050 | 5.240 | 91,785 | +0.10(+1.95%) |
Apr 05, 2022 | 5.260 | 5.350 | 5.130 | 5.140 | 41,043 | -0.16(-3.02%) |
Apr 04, 2022 | 5.170 | 5.390 | 5.170 | 5.300 | 54,641 | +0.17(+3.31%) |
Apr 01, 2022 | 5.110 | 5.246 | 5.020 | 5.130 | 39,205 | +0.02(+0.39%) |
Mar 31, 2022 | 5.080 | 5.370 | 5.080 | 5.110 | 84,919 | +0.01(+0.20%) |
Mar 30, 2022 | 5.080 | 5.240 | 5.020 | 5.100 | 53,118 | +0.07(+1.39%) |
Mar 29, 2022 | 5.000 | 5.180 | 4.990 | 5.030 | 73,911 | +0.09(+1.82%) |
Mar 28, 2022 | 5.060 | 5.150 | 4.840 | 4.940 | 76,298 | -0.15(-2.95%) |
Mar 25, 2022 | 5.120 | 5.140 | 4.997 | 5.090 | 45,840 | +0.04(+0.79%) |
Mar 24, 2022 | 4.930 | 5.100 | 4.930 | 5.050 | 30,954 | +0.14(+2.85%) |
Mar 23, 2022 | 5.180 | 5.180 | 4.900 | 4.910 | 146,364 | -0.26(-5.03%) |
Mar 22, 2022 | 5.060 | 5.280 | 5.027 | 5.170 | 69,067 | +0.12(+2.38%) |
Mar 21, 2022 | 5.100 | 5.100 | 4.958 | 5.050 | 37,217 | -0.04(-0.79%) |
Mar 18, 2022 | 5.180 | 5.300 | 4.950 | 5.090 | 100,401 | -0.15(-2.86%) |
Mar 17, 2022 | 4.840 | 5.280 | 4.840 | 5.240 | 104,682 | +0.43(+8.94%) |
Mar 16, 2022 | 4.790 | 4.900 | 4.700 | 4.810 | 73,235 | +0.18(+3.89%) |
Mar 15, 2022 | 4.580 | 4.755 | 4.410 | 4.630 | 105,909 | +0.06(+1.31%) |
Mar 14, 2022 | 4.800 | 4.820 | 4.410 | 4.570 | 259,644 | -0.23(-4.79%) |
Mar 11, 2022 | 4.940 | 5.055 | 4.790 | 4.800 | 64,756 | -0.16(-3.23%) |
Mar 10, 2022 | 5.100 | 5.100 | 4.860 | 4.960 | 43,357 | -0.08(-1.59%) |
Mar 09, 2022 | 5.000 | 5.090 | 4.920 | 5.040 | 116,917 | +0.24(+5.00%) |
Mar 08, 2022 | 4.880 | 5.060 | 4.720 | 4.800 | 59,079 | -0.07(-1.44%) |
Mar 07, 2022 | 4.990 | 5.075 | 4.795 | 4.870 | 190,708 | -0.10(-2.01%) |
Mar 04, 2022 | 5.040 | 5.240 | 4.950 | 4.970 | 84,258 | -0.11(-2.17%) |
Mar 03, 2022 | 5.240 | 5.340 | 5.040 | 5.080 | 52,719 | -0.18(-3.42%) |
Mar 02, 2022 | 5.320 | 5.390 | 5.250 | 5.260 | 51,708 | -0.07(-1.31%) |
Mar 01, 2022 | 5.330 | 5.490 | 5.230 | 5.330 | 85,111 | -0.07(-1.30%) |
Feb 28, 2022 | 5.110 | 5.490 | 5.001 | 5.400 | 186,186 | +0.35(+6.93%) |
Feb 25, 2022 | 4.990 | 5.130 | 4.894 | 5.050 | 99,385 | +0.02(+0.38%) |
Feb 24, 2022 | 4.540 | 5.050 | 4.530 | 5.031 | 136,709 | +0.27(+5.69%) |
Feb 23, 2022 | 5.030 | 5.135 | 4.750 | 4.760 | 116,293 | -0.27(-5.37%) |
Feb 22, 2022 | 5.020 | 5.190 | 4.980 | 5.030 | 98,029 | -0.05(-0.98%) |
Feb 18, 2022 | 5.080 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.300 | 5.340 | 5.060 | 5.080 | 38,527 | -0.24(-4.51%) |
Feb 16, 2022 | 5.170 | 5.390 | 5.070 | 5.320 | 107,370 | +0.12(+2.31%) |
Feb 15, 2022 | 5.060 | 5.330 | 5.030 | 5.200 | 76,104 | +0.17(+3.38%) |
Feb 14, 2022 | 5.060 | 5.173 | 4.950 | 5.030 | 50,547 | -0.03(-0.59%) |
Feb 11, 2022 | 5.200 | 5.266 | 4.960 | 5.060 | 65,305 | -0.10(-1.94%) |
Feb 10, 2022 | 5.220 | 5.480 | 5.160 | 5.160 | 55,243 | -0.21(-3.91%) |
Feb 09, 2022 | 5.250 | 5.400 | 5.150 | 5.370 | 52,398 | +0.22(+4.27%) |
Feb 08, 2022 | 5.300 | 5.360 | 5.115 | 5.150 | 53,844 | -0.18(-3.38%) |
Feb 07, 2022 | 5.240 | 5.360 | 5.160 | 5.330 | 46,207 | +0.17(+3.29%) |
Feb 04, 2022 | 4.870 | 5.270 | 4.870 | 5.160 | 99,627 | +0.21(+4.24%) |
Feb 03, 2022 | 5.060 | 4.910 | 4.950 | 79,840 | -0.25(-4.81%) | |
Feb 02, 2022 | 5.420 | 5.490 | 5.000 | 5.200 | 121,183 | -0.22(-4.06%) |
Feb 01, 2022 | 5.440 | 5.630 | 5.340 | 5.420 | 79,333 | +0.01(+0.18%) |
Jan 31, 2022 | 5.180 | 5.535 | 5.410 | 82,440 | +0.18(+3.44%) | |
Jan 28, 2022 | 5.180 | 5.306 | 4.950 | 5.230 | 70,845 | +0.13(+2.55%) |
Jan 27, 2022 | 5.360 | 5.480 | 4.990 | 5.100 | 89,633 | -0.27(-5.03%) |
Jan 26, 2022 | 5.610 | 5.730 | 5.280 | 5.370 | 48,280 | -0.15(-2.72%) |
Jan 25, 2022 | 5.270 | 5.690 | 5.270 | 5.520 | 66,141 | +0.10(+1.85%) |
Jan 24, 2022 | 5.250 | 5.500 | 4.910 | 5.420 | 300,549 | +0.07(+1.31%) |
Jan 21, 2022 | 5.250 | 5.660 | 5.210 | 5.350 | 116,853 | +0.04(+0.75%) |
Jan 20, 2022 | 5.480 | 5.650 | 5.310 | 5.310 | 78,490 | -0.19(-3.45%) |
Jan 19, 2022 | 5.600 | 5.700 | 5.350 | 5.500 | 170,700 | -0.05(-0.90%) |
Jan 18, 2022 | 5.760 | 5.770 | 5.470 | 5.550 | 97,227 | -0.26(-4.48%) |
Jan 14, 2022 | 5.810 | 0 | +0.11(+1.93%) | |||
Jan 13, 2022 | 5.880 | 5.910 | 5.650 | 5.700 | 91,451 | -0.16(-2.73%) |
Jan 12, 2022 | 6.050 | 6.110 | 5.860 | 5.860 | 81,757 | -0.14(-2.33%) |
Jan 11, 2022 | 6.010 | 6.150 | 6.000 | 6.000 | 120,621 | -0.05(-0.83%) |
Jan 10, 2022 | 6.110 | 6.110 | 5.840 | 6.050 | 124,547 | -0.10(-1.63%) |
Jan 07, 2022 | 5.930 | 6.180 | 5.880 | 6.150 | 46,136 | +0.22(+3.71%) |
Jan 06, 2022 | 5.920 | 6.189 | 5.830 | 5.930 | 114,970 | +0.09(+1.54%) |
Jan 05, 2022 | 6.310 | 6.395 | 5.670 | 5.840 | 202,199 | -0.47(-7.45%) |
Jan 04, 2022 | 6.450 | 6.479 | 6.082 | 6.310 | 62,779 | -0.09(-1.41%) |
Jan 03, 2022 | 6.020 | 6.460 | 5.950 | 6.400 | 84,648 | +0.39(+6.49%) |
Dec 31, 2021 | 6.030 | 6.257 | 5.930 | 6.010 | 159,281 | -0.08(-1.31%) |
Dec 30, 2021 | 6.000 | 6.360 | 6.000 | 6.090 | 119,266 | +0.04(+0.66%) |
Dec 29, 2021 | 6.050 | 6.330 | 5.920 | 6.050 | 113,563 | -0.05(-0.82%) |
Dec 28, 2021 | 6.390 | 6.480 | 5.880 | 6.100 | 209,089 | -0.29(-4.54%) |
Dec 27, 2021 | 6.740 | 6.840 | 6.350 | 6.390 | 103,797 | -0.27(-4.05%) |
Dec 23, 2021 | 6.640 | 6.820 | 6.570 | 6.660 | 95,675 | +0.05(+0.76%) |
Dec 22, 2021 | 6.430 | 6.806 | 6.240 | 6.610 | 104,469 | +0.19(+2.96%) |
Dec 21, 2021 | 6.770 | 6.905 | 6.350 | 6.420 | 213,647 | -0.34(-5.03%) |
Dec 20, 2021 | 7.030 | 7.062 | 6.750 | 6.760 | 41,948 | -0.24(-3.43%) |
Dec 17, 2021 | 6.680 | 7.170 | 6.560 | 7.000 | 158,613 | +0.16(+2.34%) |
Dec 16, 2021 | 6.980 | 6.980 | 6.580 | 6.840 | 134,161 | +0.02(+0.29%) |
Dec 15, 2021 | 6.420 | 6.960 | 6.100 | 6.820 | 302,772 | +0.44(+6.90%) |
Dec 14, 2021 | 6.880 | 7.020 | 6.270 | 6.380 | 205,473 | -0.49(-7.13%) |
Dec 13, 2021 | 7.050 | 7.380 | 6.535 | 6.870 | 192,510 | +0.02(+0.29%) |
Dec 10, 2021 | 6.890 | 7.050 | 6.740 | 6.850 | 58,734 | +0.02(+0.29%) |
Dec 09, 2021 | 7.280 | 7.427 | 6.830 | 6.830 | 118,210 | -0.54(-7.33%) |
Dec 08, 2021 | 7.050 | 7.500 | 6.885 | 7.370 | 96,249 | +0.32(+4.54%) |
Dec 07, 2021 | 6.560 | 7.210 | 6.560 | 7.050 | 85,856 | +0.52(+7.96%) |
Dec 06, 2021 | 6.380 | 6.700 | 6.259 | 6.530 | 110,405 | +0.18(+2.83%) |
Dec 03, 2021 | 6.680 | 6.690 | 6.100 | 6.350 | 237,389 | -0.45(-6.62%) |
Dec 02, 2021 | 6.890 | 6.950 | 6.500 | 6.800 | 149,816 | -0.06(-0.87%) |