Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.920 | 5.039 | 4.740 | 4.811 | 14,050 | -0.18(-3.61%) |
Aug 30, 2022 | 5.280 | 5.280 | 4.951 | 4.991 | 5,680 | -0.04(-0.86%) |
Aug 29, 2022 | 4.920 | 5.219 | 4.920 | 5.034 | 6,976 | +0.08(+1.57%) |
Aug 26, 2022 | 5.116 | 5.324 | 4.921 | 4.956 | 7,711 | -0.17(-3.35%) |
Aug 25, 2022 | 5.161 | 5.400 | 5.110 | 5.128 | 10,311 | -0.03(-0.65%) |
Aug 24, 2022 | 5.280 | 5.400 | 5.108 | 5.161 | 25,931 | -0.16(-3.02%) |
Aug 23, 2022 | 5.280 | 5.400 | 5.068 | 5.322 | 7,415 | +0.07(+1.28%) |
Aug 22, 2022 | 4.920 | 5.362 | 4.860 | 5.255 | 28,272 | +0.20(+3.99%) |
Aug 19, 2022 | 5.400 | 6.240 | 5.053 | 5.053 | 137,388 | -0.35(-6.42%) |
Aug 18, 2022 | 5.280 | 5.520 | 5.040 | 5.400 | 11,080 | +0.15(+2.81%) |
Aug 17, 2022 | 5.128 | 5.520 | 5.004 | 5.252 | 15,566 | -0.21(-3.80%) |
Aug 16, 2022 | 5.400 | 5.803 | 5.053 | 5.460 | 18,826 | -0.30(-5.21%) |
Aug 15, 2022 | 5.760 | 5.880 | 5.580 | 5.760 | 23,832 | +0.19(+3.36%) |
Aug 12, 2022 | 5.160 | 5.856 | 5.005 | 5.573 | 60,376 | +0.48(+9.35%) |
Aug 11, 2022 | 5.056 | 5.160 | 4.884 | 5.096 | 19,939 | -0.00(-0.05%) |
Aug 10, 2022 | 4.800 | 5.160 | 4.800 | 5.099 | 14,561 | +0.21(+4.24%) |
Aug 09, 2022 | 5.160 | 5.184 | 4.800 | 4.891 | 14,796 | -0.21(-4.09%) |
Aug 08, 2022 | 5.040 | 5.154 | 4.760 | 5.100 | 17,746 | +0.24(+4.94%) |
Aug 05, 2022 | 4.936 | 5.184 | 4.560 | 4.860 | 15,232 | -0.18(-3.57%) |
Aug 04, 2022 | 4.920 | 5.088 | 4.704 | 5.040 | 23,625 | +0.22(+4.48%) |
Aug 03, 2022 | 4.979 | 5.158 | 4.680 | 4.824 | 19,057 | -0.10(-2.00%) |
Aug 02, 2022 | 4.800 | 5.039 | 4.741 | 4.922 | 9,692 | +0.09(+1.76%) |
Aug 01, 2022 | 4.896 | 4.920 | 4.692 | 4.837 | 11,901 | +0.02(+0.40%) |
Jul 29, 2022 | 4.800 | 4.873 | 4.704 | 4.818 | 10,341 | +0.05(+1.08%) |
Jul 28, 2022 | 4.800 | 4.920 | 4.693 | 4.766 | 6,655 | -0.07(-1.37%) |
Jul 27, 2022 | 4.800 | 4.897 | 4.200 | 4.832 | 13,127 | +0.03(+0.73%) |
Jul 26, 2022 | 5.039 | 5.039 | 4.798 | 4.798 | 15,126 | -0.24(-4.81%) |
Jul 25, 2022 | 4.920 | 5.136 | 4.830 | 5.040 | 8,793 | +0.13(+2.66%) |
Jul 22, 2022 | 5.098 | 5.220 | 4.818 | 4.909 | 7,889 | -0.25(-4.86%) |
Jul 21, 2022 | 5.400 | 5.400 | 5.017 | 5.160 | 9,443 | +0.08(+1.51%) |
Jul 20, 2022 | 5.040 | 5.304 | 5.006 | 5.083 | 17,855 | +0.08(+1.58%) |
Jul 19, 2022 | 5.160 | 5.364 | 4.928 | 5.004 | 16,993 | -0.16(-3.16%) |
Jul 18, 2022 | 5.124 | 5.280 | 5.124 | 5.167 | 10,779 | -0.02(-0.42%) |
Jul 15, 2022 | 4.800 | 5.267 | 4.800 | 5.189 | 8,371 | +0.35(+7.32%) |
Jul 14, 2022 | 5.040 | 5.156 | 4.811 | 4.835 | 16,503 | -0.00(-0.10%) |
Jul 13, 2022 | 4.788 | 5.196 | 4.788 | 4.840 | 11,903 | -0.02(-0.44%) |
Jul 12, 2022 | 5.040 | 5.040 | 4.800 | 4.861 | 6,362 | -0.18(-3.52%) |
Jul 11, 2022 | 5.040 | 5.040 | 4.921 | 5.039 | 4,395 | +0.02(+0.43%) |
Jul 08, 2022 | 4.800 | 5.040 | 4.680 | 5.017 | 13,566 | +0.10(+1.98%) |
Jul 07, 2022 | 4.872 | 4.980 | 4.788 | 4.920 | 11,206 | +0.12(+2.47%) |
Jul 06, 2022 | 4.722 | 4.988 | 4.685 | 4.801 | 7,330 | +0.06(+1.29%) |
Jul 05, 2022 | 4.560 | 4.884 | 4.560 | 4.740 | 5,671 | +0.00(+0.00%) |
Jul 01, 2022 | 4.772 | 5.010 | 4.698 | 4.740 | 3,971 | -0.18(-3.66%) |
Jun 30, 2022 | 5.040 | 5.040 | 4.800 | 4.920 | 10,586 | +0.11(+2.22%) |
Jun 29, 2022 | 4.832 | 5.040 | 4.682 | 4.813 | 14,148 | -0.02(-0.40%) |
Jun 28, 2022 | 4.987 | 5.280 | 4.818 | 4.832 | 19,979 | -0.09(-1.78%) |
Jun 27, 2022 | 4.800 | 5.280 | 4.681 | 4.920 | 21,132 | +0.36(+7.89%) |
Jun 24, 2022 | 5.160 | 5.280 | 4.560 | 4.560 | 28,141 | -0.36(-7.32%) |
Jun 23, 2022 | 4.907 | 5.280 | 4.801 | 4.920 | 15,106 | +0.01(+0.27%) |
Jun 22, 2022 | 4.800 | 5.340 | 4.561 | 4.907 | 11,358 | +0.11(+2.25%) |
Jun 21, 2022 | 4.560 | 4.883 | 4.562 | 4.799 | 9,387 | +0.09(+1.91%) |
Jun 17, 2022 | 4.546 | 4.800 | 4.452 | 4.709 | 11,818 | +0.16(+3.56%) |
Jun 16, 2022 | 4.560 | 4.681 | 4.452 | 4.547 | 14,246 | -0.07(-1.58%) |
Jun 15, 2022 | 4.680 | 4.782 | 4.494 | 4.620 | 14,127 | -0.06(-1.28%) |
Jun 14, 2022 | 4.560 | 4.956 | 4.494 | 4.680 | 16,992 | +0.12(+2.63%) |
Jun 13, 2022 | 4.800 | 5.046 | 4.504 | 4.560 | 18,950 | -0.35(-7.05%) |
Jun 10, 2022 | 4.920 | 5.039 | 4.762 | 4.906 | 19,832 | -0.02(-0.32%) |
Jun 09, 2022 | 5.400 | 5.400 | 4.861 | 4.921 | 13,429 | -0.36(-6.73%) |
Jun 08, 2022 | 5.160 | 5.376 | 5.062 | 5.276 | 9,009 | +0.19(+3.70%) |
Jun 07, 2022 | 5.280 | 5.400 | 5.088 | 5.088 | 9,095 | -0.23(-4.29%) |
Jun 06, 2022 | 5.256 | 5.400 | 5.101 | 5.316 | 11,469 | +0.07(+1.37%) |
Jun 03, 2022 | 5.243 | 5.280 | 5.040 | 5.244 | 9,063 | -0.01(-0.23%) |
Jun 02, 2022 | 4.968 | 5.256 | 4.812 | 5.256 | 7,823 | +0.30(+6.08%) |
Jun 01, 2022 | 5.040 | 5.184 | 4.801 | 4.955 | 17,289 | +0.13(+2.71%) |
May 31, 2022 | 4.920 | 5.160 | 4.800 | 4.824 | 16,930 | -0.22(-4.40%) |
May 27, 2022 | 5.244 | 5.336 | 4.836 | 5.046 | 12,455 | +0.07(+1.33%) |
May 26, 2022 | 4.680 | 5.280 | 4.590 | 4.980 | 29,648 | +0.30(+6.36%) |
May 25, 2022 | 4.680 | 4.919 | 4.596 | 4.682 | 10,636 | +0.00(+0.03%) |
May 24, 2022 | 4.680 | 4.860 | 4.494 | 4.681 | 24,474 | -0.13(-2.77%) |
May 23, 2022 | 4.740 | 4.918 | 4.574 | 4.814 | 20,166 | +0.25(+5.58%) |
May 20, 2022 | 4.680 | 4.777 | 4.453 | 4.560 | 13,960 | -0.12(-2.56%) |
May 19, 2022 | 4.739 | 4.920 | 4.554 | 4.680 | 26,729 | +0.00(+0.00%) |
May 18, 2022 | 4.692 | 4.920 | 4.589 | 4.680 | 7,394 | -0.02(-0.46%) |
May 17, 2022 | 4.559 | 4.915 | 4.559 | 4.702 | 16,116 | -0.10(-2.07%) |
May 16, 2022 | 4.920 | 4.920 | 4.733 | 4.801 | 6,989 | -0.07(-1.38%) |
May 13, 2022 | 4.694 | 5.136 | 4.692 | 4.868 | 68,436 | +0.26(+5.73%) |
May 12, 2022 | 4.560 | 5.027 | 4.456 | 4.604 | 42,914 | +0.04(+0.97%) |
May 11, 2022 | 4.920 | 5.010 | 4.440 | 4.560 | 24,489 | -0.24(-5.02%) |
May 10, 2022 | 4.680 | 5.148 | 4.680 | 4.801 | 26,230 | -0.08(-1.60%) |
May 09, 2022 | 5.160 | 5.352 | 4.800 | 4.879 | 30,718 | -0.23(-4.44%) |
May 06, 2022 | 5.628 | 5.628 | 5.030 | 5.106 | 41,162 | -0.52(-9.22%) |
May 05, 2022 | 5.640 | 5.738 | 5.520 | 5.624 | 12,578 | -0.12(-2.01%) |
May 04, 2022 | 5.640 | 5.999 | 5.544 | 5.740 | 22,668 | +0.04(+0.69%) |
May 03, 2022 | 5.584 | 5.700 | 5.460 | 5.700 | 15,921 | +0.00(+0.00%) |
May 02, 2022 | 5.640 | 5.820 | 5.536 | 5.700 | 17,194 | +0.06(+1.06%) |
Apr 29, 2022 | 5.786 | 5.786 | 5.400 | 5.640 | 20,043 | -0.03(-0.47%) |
Apr 28, 2022 | 5.774 | 5.774 | 5.580 | 5.666 | 17,042 | +0.02(+0.28%) |
Apr 27, 2022 | 5.786 | 6.060 | 5.640 | 5.651 | 12,294 | -0.13(-2.32%) |
Apr 26, 2022 | 6.240 | 6.240 | 5.724 | 5.785 | 30,311 | -0.45(-7.29%) |
Apr 25, 2022 | 6.360 | 6.360 | 6.048 | 6.240 | 10,421 | +0.09(+1.50%) |
Apr 22, 2022 | 6.120 | 6.479 | 6.120 | 6.148 | 12,843 | -0.08(-1.23%) |
Apr 21, 2022 | 6.360 | 6.480 | 6.124 | 6.224 | 15,735 | -0.26(-3.94%) |
Apr 20, 2022 | 6.270 | 6.480 | 6.240 | 6.480 | 9,813 | +0.24(+3.85%) |
Apr 19, 2022 | 6.360 | 6.480 | 6.240 | 6.240 | 9,241 | -0.12(-1.89%) |
Apr 18, 2022 | 6.336 | 6.796 | 6.240 | 6.360 | 19,335 | -0.06(-0.93%) |
Apr 14, 2022 | 6.240 | 6.534 | 6.240 | 6.420 | 17,516 | +0.18(+2.85%) |
Apr 13, 2022 | 6.232 | 6.534 | 6.232 | 6.242 | 5,645 | +0.06(+0.97%) |
Apr 12, 2022 | 6.240 | 6.480 | 6.121 | 6.182 | 22,091 | +0.06(+1.02%) |
Apr 11, 2022 | 6.000 | 6.480 | 5.940 | 6.120 | 19,278 | -0.06(-0.97%) |
Apr 08, 2022 | 6.260 | 6.397 | 6.110 | 6.180 | 18,462 | -0.09(-1.44%) |
Apr 07, 2022 | 6.414 | 6.534 | 6.240 | 6.270 | 4,831 | -0.07(-1.10%) |
Apr 06, 2022 | 6.469 | 6.534 | 6.144 | 6.340 | 15,279 | -0.02(-0.32%) |
Apr 05, 2022 | 6.258 | 6.720 | 6.146 | 6.360 | 15,459 | -0.19(-2.84%) |
Apr 04, 2022 | 6.360 | 6.709 | 6.241 | 6.546 | 15,542 | +0.19(+2.92%) |
Apr 01, 2022 | 6.708 | 6.708 | 6.000 | 6.360 | 47,703 | -0.24(-3.64%) |
Mar 31, 2022 | 6.600 | 6.840 | 6.480 | 6.600 | 22,107 | -0.12(-1.80%) |
Mar 30, 2022 | 6.960 | 7.174 | 6.674 | 6.721 | 16,036 | -0.18(-2.59%) |
Mar 29, 2022 | 6.840 | 7.080 | 6.840 | 6.900 | 12,150 | +0.06(+0.88%) |
Mar 28, 2022 | 6.960 | 7.079 | 6.600 | 6.840 | 15,942 | -0.26(-3.72%) |
Mar 25, 2022 | 6.960 | 7.433 | 6.602 | 7.104 | 99,521 | +0.02(+0.34%) |
Mar 24, 2022 | 6.960 | 7.315 | 6.960 | 7.080 | 23,068 | +0.12(+1.76%) |
Mar 23, 2022 | 7.080 | 7.127 | 6.839 | 6.958 | 20,633 | -0.00(-0.03%) |
Mar 22, 2022 | 6.720 | 7.079 | 6.664 | 6.960 | 19,343 | +0.30(+4.50%) |
Mar 21, 2022 | 6.638 | 6.833 | 6.546 | 6.660 | 10,496 | -0.18(-2.63%) |
Mar 18, 2022 | 6.599 | 6.840 | 6.391 | 6.840 | 23,502 | +0.33(+5.11%) |
Mar 17, 2022 | 6.120 | 6.527 | 6.001 | 6.508 | 23,068 | +0.51(+8.44%) |
Mar 16, 2022 | 5.828 | 6.240 | 5.821 | 6.001 | 13,039 | +0.24(+4.19%) |
Mar 15, 2022 | 5.866 | 6.238 | 5.760 | 5.760 | 18,413 | -0.01(-0.19%) |
Mar 14, 2022 | 6.120 | 6.119 | 5.760 | 5.771 | 17,076 | -0.35(-5.67%) |
Mar 11, 2022 | 6.120 | 6.240 | 5.880 | 6.118 | 18,777 | +0.00(+0.00%) |
Mar 10, 2022 | 6.224 | 6.360 | 6.013 | 6.118 | 22,894 | -0.07(-1.07%) |
Mar 09, 2022 | 6.360 | 6.344 | 6.118 | 6.184 | 16,857 | +0.14(+2.34%) |
Mar 08, 2022 | 5.400 | 6.151 | 5.400 | 6.042 | 30,865 | +0.04(+0.70%) |
Mar 07, 2022 | 6.300 | 6.300 | 6.000 | 6.000 | 15,842 | -0.12(-2.00%) |
Mar 04, 2022 | 6.720 | 6.720 | 6.000 | 6.122 | 40,055 | -0.55(-8.29%) |
Mar 03, 2022 | 6.959 | 6.959 | 6.576 | 6.676 | 5,860 | -0.08(-1.21%) |
Mar 02, 2022 | 6.720 | 6.959 | 6.480 | 6.757 | 21,043 | +0.07(+1.04%) |
Mar 01, 2022 | 6.600 | 6.840 | 6.480 | 6.688 | 23,334 | +0.21(+3.20%) |
Feb 28, 2022 | 6.588 | 6.600 | 6.241 | 6.480 | 17,895 | +0.03(+0.48%) |
Feb 25, 2022 | 6.360 | 6.959 | 6.253 | 6.449 | 17,997 | -0.09(-1.38%) |
Feb 24, 2022 | 6.241 | 7.559 | 5.640 | 6.539 | 126,079 | +0.30(+4.77%) |
Feb 23, 2022 | 6.000 | 7.072 | 6.000 | 6.241 | 24,064 | +0.10(+1.60%) |
Feb 22, 2022 | 6.180 | 6.480 | 6.000 | 6.143 | 39,153 | -0.11(-1.69%) |
Feb 18, 2022 | 6.248 | 0 | -0.11(-1.74%) | |||
Feb 17, 2022 | 6.720 | 6.720 | 6.240 | 6.359 | 16,600 | -0.23(-3.51%) |
Feb 16, 2022 | 6.840 | 6.840 | 6.504 | 6.590 | 11,392 | -0.10(-1.54%) |
Feb 15, 2022 | 6.302 | 6.791 | 6.274 | 6.694 | 26,302 | +0.39(+6.21%) |
Feb 14, 2022 | 6.480 | 6.696 | 6.240 | 6.302 | 30,697 | -0.36(-5.35%) |
Feb 11, 2022 | 6.840 | 6.842 | 6.600 | 6.659 | 21,877 | -0.11(-1.68%) |
Feb 10, 2022 | 6.612 | 6.960 | 6.612 | 6.773 | 14,720 | +0.11(+1.68%) |
Feb 09, 2022 | 6.662 | 7.199 | 6.600 | 6.661 | 35,090 | -0.00(-0.02%) |
Feb 08, 2022 | 6.720 | 6.839 | 6.589 | 6.662 | 6,363 | +0.00(+0.07%) |
Feb 07, 2022 | 6.960 | 6.960 | 6.540 | 6.658 | 22,071 | -0.02(-0.23%) |
Feb 04, 2022 | 6.580 | 6.840 | 6.492 | 6.673 | 10,144 | +0.19(+2.89%) |
Feb 03, 2022 | 6.720 | 6.486 | 7,085 | -0.24(-3.60%) | ||
Feb 02, 2022 | 6.810 | 6.810 | 6.364 | 6.728 | 15,119 | -0.05(-0.80%) |
Feb 01, 2022 | 6.720 | 7.080 | 6.600 | 6.782 | 24,002 | +0.00(+0.04%) |
Jan 31, 2022 | 6.360 | 6.780 | 40,220 | +0.66(+10.78%) | ||
Jan 28, 2022 | 6.000 | 6.276 | 5.880 | 6.120 | 27,364 | +0.10(+1.72%) |
Jan 27, 2022 | 6.120 | 6.229 | 5.774 | 6.017 | 42,183 | -0.02(-0.30%) |
Jan 26, 2022 | 6.060 | 6.359 | 6.000 | 6.035 | 23,554 | +0.02(+0.30%) |
Jan 25, 2022 | 5.880 | 6.310 | 5.880 | 6.017 | 29,941 | +0.13(+2.28%) |
Jan 24, 2022 | 6.178 | 6.240 | 5.640 | 5.882 | 73,128 | -0.48(-7.51%) |
Jan 21, 2022 | 6.600 | 6.776 | 6.007 | 6.360 | 45,957 | -0.27(-4.11%) |
Jan 20, 2022 | 6.720 | 6.974 | 6.605 | 6.632 | 20,542 | -0.20(-2.92%) |
Jan 19, 2022 | 7.200 | 7.200 | 6.721 | 6.832 | 25,315 | -0.17(-2.45%) |
Jan 18, 2022 | 7.320 | 7.320 | 6.924 | 7.003 | 26,894 | -0.20(-2.73%) |
Jan 14, 2022 | 7.200 | 0 | +0.18(+2.56%) | |||
Jan 13, 2022 | 7.200 | 7.379 | 6.964 | 7.020 | 23,787 | -0.37(-5.03%) |
Jan 12, 2022 | 7.198 | 7.440 | 6.972 | 7.392 | 42,796 | +0.25(+3.53%) |
Jan 11, 2022 | 6.974 | 7.320 | 6.974 | 7.140 | 20,795 | +0.05(+0.68%) |
Jan 10, 2022 | 7.080 | 7.200 | 6.720 | 7.092 | 62,909 | -0.04(-0.61%) |
Jan 07, 2022 | 7.200 | 7.548 | 7.020 | 7.135 | 102,598 | -0.43(-5.63%) |
Jan 06, 2022 | 8.160 | 8.880 | 7.375 | 7.561 | 469,670 | -0.24(-3.14%) |
Jan 05, 2022 | 8.400 | 8.341 | 7.800 | 7.806 | 22,531 | -0.36(-4.35%) |
Jan 04, 2022 | 8.160 | 8.520 | 8.100 | 8.161 | 31,014 | -0.39(-4.55%) |
Jan 03, 2022 | 7.800 | 8.640 | 7.800 | 8.550 | 54,321 | +0.75(+9.62%) |
Dec 31, 2021 | 7.800 | 8.010 | 7.680 | 7.800 | 100,780 | -0.02(-0.31%) |
Dec 30, 2021 | 7.754 | 8.212 | 7.680 | 7.824 | 59,034 | +0.02(+0.31%) |
Dec 29, 2021 | 8.040 | 8.160 | 7.711 | 7.800 | 54,513 | -0.28(-3.47%) |
Dec 28, 2021 | 8.198 | 8.400 | 8.040 | 8.081 | 79,622 | -0.21(-2.55%) |
Dec 27, 2021 | 8.700 | 8.760 | 8.186 | 8.292 | 75,945 | -0.42(-4.77%) |
Dec 23, 2021 | 8.760 | 8.917 | 8.580 | 8.707 | 42,819 | -0.16(-1.77%) |
Dec 22, 2021 | 9.312 | 9.452 | 8.784 | 8.864 | 193,103 | +0.28(+3.31%) |
Dec 21, 2021 | 8.640 | 8.748 | 8.400 | 8.580 | 21,562 | -0.06(-0.67%) |
Dec 20, 2021 | 8.640 | 8.904 | 8.400 | 8.638 | 30,007 | -0.21(-2.32%) |
Dec 17, 2021 | 8.291 | 8.879 | 8.160 | 8.843 | 37,453 | +0.44(+5.27%) |
Dec 16, 2021 | 8.640 | 9.000 | 8.340 | 8.400 | 33,973 | -0.06(-0.71%) |
Dec 15, 2021 | 8.410 | 8.795 | 8.160 | 8.460 | 47,366 | -0.06(-0.70%) |
Dec 14, 2021 | 8.669 | 8.880 | 8.304 | 8.520 | 30,340 | -0.12(-1.39%) |
Dec 13, 2021 | 8.680 | 8.718 | 8.172 | 8.640 | 58,343 | +0.00(+0.00%) |
Dec 10, 2021 | 9.108 | 9.316 | 8.521 | 8.640 | 57,130 | -0.47(-5.16%) |
Dec 09, 2021 | 9.300 | 9.720 | 9.001 | 9.110 | 49,077 | -0.13(-1.42%) |
Dec 08, 2021 | 8.898 | 9.384 | 8.760 | 9.241 | 27,074 | +0.23(+2.53%) |
Dec 07, 2021 | 8.640 | 9.324 | 8.520 | 9.013 | 63,201 | +0.61(+7.30%) |
Dec 06, 2021 | 8.520 | 8.579 | 8.065 | 8.400 | 80,844 | -0.18(-2.10%) |
Dec 03, 2021 | 9.019 | 9.240 | 8.400 | 8.580 | 110,296 | -0.58(-6.30%) |
Dec 02, 2021 | 10.08 | 10.08 | 8.686 | 9.157 | 193,290 | -0.92(-9.15%) |
Dec 01, 2021 | 10.80 | 10.92 | 10.02 | 10.08 | 126,488 | -0.69(-6.42%) |
Nov 30, 2021 | 10.20 | 11.14 | 9.876 | 10.77 | 143,165 | +0.55(+5.43%) |
Nov 29, 2021 | 11.66 | 11.66 | 10.20 | 10.22 | 183,141 | -1.42(-12.22%) |
Nov 26, 2021 | 9.960 | 11.88 | 9.840 | 11.64 | 277,519 | +1.82(+18.57%) |
Nov 24, 2021 | 9.600 | 9.900 | 9.480 | 9.816 | 46,163 | +0.22(+2.25%) |
Nov 23, 2021 | 9.720 | 9.900 | 9.480 | 9.600 | 41,902 | -0.30(-3.03%) |
Nov 22, 2021 | 9.960 | 10.18 | 9.751 | 9.900 | 32,930 | +0.06(+0.61%) |
Nov 19, 2021 | 9.960 | 10.12 | 9.732 | 9.840 | 35,464 | -0.17(-1.69%) |
Nov 18, 2021 | 10.38 | 10.58 | 9.979 | 10.01 | 69,400 | -0.52(-4.95%) |
Nov 17, 2021 | 10.46 | 10.72 | 10.32 | 10.53 | 45,618 | -0.19(-1.74%) |
Nov 16, 2021 | 10.80 | 10.86 | 10.44 | 10.72 | 38,889 | -0.20(-1.87%) |
Nov 15, 2021 | 10.80 | 11.16 | 10.72 | 10.92 | 28,274 | +0.02(+0.22%) |
Nov 12, 2021 | 11.28 | 11.28 | 10.68 | 10.90 | 42,746 | -0.27(-2.39%) |
Nov 11, 2021 | 10.93 | 11.28 | 10.92 | 11.16 | 23,049 | +0.25(+2.30%) |
Nov 10, 2021 | 11.28 | 10.91 | 47,807 | -0.48(-4.18%) | ||
Nov 09, 2021 | 11.78 | 11.88 | 11.24 | 11.39 | 44,965 | -0.37(-3.16%) |
Nov 08, 2021 | 11.60 | 11.95 | 11.42 | 11.76 | 66,805 | +0.41(+3.58%) |
Nov 05, 2021 | 11.76 | 11.76 | 11.11 | 11.35 | 41,344 | -0.41(-3.45%) |
Nov 04, 2021 | 11.58 | 11.82 | 11.42 | 11.76 | 33,078 | +0.33(+2.93%) |
Nov 03, 2021 | 11.40 | 11.76 | 11.17 | 11.42 | 33,075 | +0.02(+0.21%) |
Nov 02, 2021 | 11.16 | 11.40 | 11.04 | 11.40 | 36,345 | +0.06(+0.53%) |
Nov 01, 2021 | 11.04 | 11.40 | 10.71 | 11.34 | 130,327 | +0.63(+5.92%) |
Oct 29, 2021 | 10.57 | 11.04 | 10.57 | 10.71 | 27,890 | -0.06(-0.52%) |
Oct 28, 2021 | 10.44 | 10.76 | 10.26 | 10.76 | 34,716 | +0.32(+3.08%) |
Oct 27, 2021 | 10.80 | 11.04 | 10.44 | 10.44 | 64,405 | -0.36(-3.31%) |
Oct 26, 2021 | 11.06 | 10.62 | 10.80 | 96,746 | -0.27(-2.40%) | |
Oct 25, 2021 | 11.40 | 11.40 | 10.95 | 11.06 | 47,246 | -0.43(-3.78%) |
Oct 22, 2021 | 11.64 | 11.76 | 11.07 | 11.50 | 48,628 | -0.15(-1.30%) |
Oct 21, 2021 | 11.52 | 12.00 | 11.40 | 11.65 | 81,917 | +0.49(+4.39%) |
Oct 20, 2021 | 11.16 | 11.32 | 11.04 | 11.16 | 25,063 | -0.19(-1.69%) |
Oct 19, 2021 | 11.04 | 11.40 | 10.98 | 11.35 | 38,492 | +0.31(+2.84%) |
Oct 18, 2021 | 11.28 | 11.40 | 10.93 | 11.04 | 48,136 | -0.24(-2.17%) |
Oct 15, 2021 | 11.40 | 11.64 | 11.28 | 11.28 | 22,258 | -0.13(-1.15%) |
Oct 14, 2021 | 11.37 | 11.64 | 11.29 | 11.41 | 30,013 | -0.03(-0.27%) |
Oct 13, 2021 | 11.28 | 11.64 | 11.27 | 11.45 | 37,867 | +0.05(+0.41%) |
Oct 12, 2021 | 11.40 | 11.52 | 11.18 | 11.40 | 49,034 | -0.00(-0.01%) |
Oct 11, 2021 | 11.40 | 11.76 | 11.40 | 11.40 | 39,260 | +0.00(+0.00%) |
Oct 08, 2021 | 11.64 | 11.76 | 11.28 | 11.40 | 43,866 | -0.24(-2.06%) |
Oct 07, 2021 | 11.76 | 11.89 | 11.54 | 11.64 | 36,874 | -0.06(-0.51%) |
Oct 06, 2021 | 12.00 | 12.12 | 11.41 | 11.70 | 73,835 | +0.06(+0.51%) |
Oct 05, 2021 | 12.00 | 12.11 | 11.41 | 11.64 | 73,643 | -0.36(-2.99%) |
Oct 04, 2021 | 12.36 | 12.36 | 12.00 | 12.00 | 48,296 | -0.24(-1.96%) |
Oct 01, 2021 | 12.48 | 12.60 | 12.12 | 12.24 | 45,946 | -0.36(-2.86%) |
Sep 30, 2021 | 12.84 | 12.84 | 12.36 | 12.60 | 37,293 | +0.36(+2.94%) |
Sep 29, 2021 | 12.60 | 12.72 | 12.24 | 12.24 | 33,332 | -0.48(-3.77%) |
Sep 28, 2021 | 12.96 | 12.96 | 12.36 | 12.72 | 37,431 | +0.00(+0.00%) |
Sep 27, 2021 | 12.36 | 12.96 | 12.25 | 12.72 | 43,753 | +0.36(+2.91%) |
Sep 24, 2021 | 12.36 | 12.72 | 12.24 | 12.36 | 37,791 | -0.36(-2.83%) |
Sep 23, 2021 | 12.24 | 12.84 | 12.24 | 12.72 | 40,137 | +0.48(+3.92%) |
Sep 22, 2021 | 12.48 | 12.48 | 12.00 | 12.24 | 77,682 | -0.36(-2.86%) |
Sep 21, 2021 | 12.48 | 12.60 | 12.24 | 12.60 | 36,490 | +0.36(+2.94%) |
Sep 20, 2021 | 12.00 | 12.48 | 12.00 | 12.24 | 101,594 | -0.36(-2.86%) |
Sep 17, 2021 | 12.60 | 12.90 | 12.48 | 12.60 | 47,550 | -0.36(-2.78%) |
Sep 16, 2021 | 12.72 | 12.96 | 12.60 | 12.96 | 25,162 | +0.24(+1.89%) |
Sep 15, 2021 | 12.48 | 12.72 | 12.48 | 12.72 | 44,156 | +0.12(+0.95%) |
Sep 14, 2021 | 13.08 | 13.15 | 12.48 | 12.60 | 97,874 | -0.60(-4.55%) |
Sep 13, 2021 | 13.08 | 13.32 | 12.84 | 13.20 | 68,875 | +0.12(+0.92%) |
Sep 10, 2021 | 13.20 | 13.38 | 12.96 | 13.08 | 62,246 | -0.24(-1.80%) |
Sep 09, 2021 | 12.96 | 13.44 | 12.84 | 13.32 | 63,213 | +0.24(+1.83%) |
Sep 08, 2021 | 13.32 | 13.51 | 12.84 | 13.08 | 88,485 | -0.48(-3.54%) |
Sep 07, 2021 | 13.68 | 13.92 | 13.32 | 13.56 | 73,596 | -0.12(-0.88%) |
Sep 03, 2021 | 13.92 | 13.92 | 13.44 | 13.68 | 81,671 | -0.36(-2.56%) |
Sep 02, 2021 | 13.80 | 14.38 | 13.56 | 14.04 | 108,812 | +0.24(+1.74%) |