Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.220 | 5.330 | 5.140 | 5.150 | 5,688,389 | -0.07(-1.34%) |
Sep 29, 2022 | 5.300 | 5.410 | 5.070 | 5.220 | 7,292,336 | -0.26(-4.74%) |
Sep 28, 2022 | 5.120 | 5.500 | 5.075 | 5.480 | 7,347,315 | +0.38(+7.45%) |
Sep 27, 2022 | 5.140 | 5.345 | 5.030 | 5.100 | 6,267,603 | +0.04(+0.79%) |
Sep 26, 2022 | 5.360 | 5.560 | 5.060 | 5.060 | 6,615,074 | -0.36(-6.64%) |
Sep 23, 2022 | 5.780 | 5.820 | 5.410 | 5.420 | 7,774,939 | -0.51(-8.60%) |
Sep 22, 2022 | 6.260 | 6.335 | 5.810 | 5.930 | 6,621,557 | -0.32(-5.12%) |
Sep 21, 2022 | 6.480 | 6.610 | 6.220 | 6.250 | 4,607,746 | -0.19(-2.95%) |
Sep 20, 2022 | 6.510 | 6.610 | 6.410 | 6.440 | 2,709,273 | -0.16(-2.42%) |
Sep 19, 2022 | 6.340 | 6.640 | 6.345 | 6.600 | 3,601,979 | +0.16(+2.48%) |
Sep 16, 2022 | 6.740 | 6.740 | 6.320 | 6.440 | 8,226,687 | -0.43(-6.26%) |
Sep 15, 2022 | 6.600 | 6.985 | 6.540 | 6.870 | 4,733,101 | +0.18(+2.69%) |
Sep 14, 2022 | 6.440 | 6.700 | 6.215 | 6.690 | 5,454,115 | +0.23(+3.56%) |
Sep 13, 2022 | 6.520 | 6.630 | 6.350 | 6.460 | 3,893,100 | -0.38(-5.56%) |
Sep 12, 2022 | 6.740 | 6.910 | 6.680 | 6.840 | 5,363,959 | +0.16(+2.40%) |
Sep 09, 2022 | 6.630 | 6.710 | 6.500 | 6.680 | 13,436,620 | +0.14(+2.14%) |
Sep 08, 2022 | 6.990 | 7.040 | 6.320 | 6.540 | 13,642,306 | -0.69(-9.54%) |
Sep 07, 2022 | 6.760 | 7.265 | 6.760 | 7.230 | 3,138,566 | +0.41(+6.01%) |
Sep 06, 2022 | 7.070 | 7.115 | 6.740 | 6.820 | 4,433,142 | -0.28(-3.94%) |
Sep 02, 2022 | 7.200 | 7.355 | 7.020 | 7.100 | 3,337,243 | -0.02(-0.28%) |
Sep 01, 2022 | 7.070 | 7.130 | 6.870 | 7.120 | 5,367,502 | -0.07(-0.97%) |
Aug 31, 2022 | 7.400 | 7.525 | 7.180 | 7.190 | 4,041,070 | -0.08(-1.10%) |
Aug 30, 2022 | 7.560 | 7.660 | 7.210 | 7.270 | 5,836,884 | -0.12(-1.62%) |
Aug 29, 2022 | 7.150 | 7.440 | 7.100 | 7.390 | 3,248,569 | +0.08(+1.09%) |
Aug 26, 2022 | 7.440 | 7.620 | 7.220 | 7.310 | 5,452,578 | -0.06(-0.81%) |
Aug 25, 2022 | 7.180 | 7.440 | 7.170 | 7.370 | 2,835,874 | +0.24(+3.37%) |
Aug 24, 2022 | 7.050 | 7.240 | 7.000 | 7.130 | 5,163,733 | +0.12(+1.71%) |
Aug 23, 2022 | 7.200 | 7.410 | 7.000 | 7.010 | 4,324,448 | -0.16(-2.23%) |
Aug 22, 2022 | 7.180 | 7.240 | 7.050 | 7.170 | 2,643,812 | -0.17(-2.32%) |
Aug 19, 2022 | 7.440 | 7.490 | 7.130 | 7.340 | 4,718,025 | -0.34(-4.43%) |
Aug 18, 2022 | 7.600 | 7.710 | 7.540 | 7.680 | 4,516,293 | +0.02(+0.26%) |
Aug 17, 2022 | 7.990 | 8.040 | 7.510 | 7.660 | 4,722,627 | -0.48(-5.90%) |
Aug 16, 2022 | 8.010 | 8.305 | 7.950 | 8.140 | 4,836,727 | +0.05(+0.62%) |
Aug 15, 2022 | 8.040 | 8.260 | 8.030 | 8.090 | 5,195,619 | -0.06(-0.74%) |
Aug 12, 2022 | 7.900 | 8.210 | 7.770 | 8.150 | 5,588,746 | +0.45(+5.84%) |
Aug 11, 2022 | 8.020 | 8.070 | 7.650 | 7.700 | 4,006,295 | -0.18(-2.28%) |
Aug 10, 2022 | 7.730 | 7.940 | 7.680 | 7.880 | 4,105,686 | +0.44(+5.91%) |
Aug 09, 2022 | 7.380 | 7.500 | 7.240 | 7.440 | 5,024,788 | -0.05(-0.67%) |
Aug 08, 2022 | 7.570 | 7.695 | 7.370 | 7.490 | 8,155,922 | -0.01(-0.13%) |
Aug 05, 2022 | 7.280 | 7.700 | 7.220 | 7.500 | 5,454,394 | +0.07(+0.94%) |
Aug 04, 2022 | 7.460 | 7.750 | 7.390 | 7.430 | 6,778,560 | +0.04(+0.54%) |
Aug 03, 2022 | 6.950 | 7.495 | 6.880 | 7.390 | 7,437,665 | +0.57(+8.36%) |
Aug 02, 2022 | 6.330 | 6.940 | 6.330 | 6.820 | 7,436,484 | +0.56(+8.95%) |
Aug 01, 2022 | 6.140 | 6.275 | 5.910 | 6.260 | 8,493,640 | +0.12(+1.95%) |
Jul 29, 2022 | 6.250 | 6.260 | 5.970 | 6.140 | 6,181,364 | -0.10(-1.60%) |
Jul 28, 2022 | 6.050 | 6.250 | 5.770 | 6.240 | 5,158,902 | +0.03(+0.48%) |
Jul 27, 2022 | 5.980 | 6.240 | 5.910 | 6.210 | 4,198,685 | +0.36(+6.15%) |
Jul 26, 2022 | 6.030 | 6.040 | 5.830 | 5.850 | 4,924,850 | -0.28(-4.57%) |
Jul 25, 2022 | 6.180 | 6.180 | 6.010 | 6.130 | 3,056,333 | -0.01(-0.16%) |
Jul 22, 2022 | 6.340 | 6.465 | 6.070 | 6.140 | 4,133,824 | -0.14(-2.23%) |
Jul 21, 2022 | 6.390 | 6.395 | 6.100 | 6.280 | 3,770,585 | -0.24(-3.68%) |
Jul 20, 2022 | 6.340 | 6.580 | 6.330 | 6.520 | 4,803,590 | +0.16(+2.52%) |
Jul 19, 2022 | 6.010 | 6.390 | 6.010 | 6.360 | 6,955,384 | +0.38(+6.35%) |
Jul 18, 2022 | 5.840 | 6.315 | 5.840 | 5.980 | 6,655,906 | +0.31(+5.47%) |
Jul 15, 2022 | 5.700 | 5.720 | 5.450 | 5.670 | 11,201,375 | +0.08(+1.43%) |
Jul 14, 2022 | 5.810 | 5.950 | 5.540 | 5.590 | 11,001,575 | -0.37(-6.21%) |
Jul 13, 2022 | 6.180 | 6.180 | 5.870 | 5.960 | 6,890,144 | -0.40(-6.29%) |
Jul 12, 2022 | 6.310 | 6.460 | 6.170 | 6.360 | 6,341,557 | +0.02(+0.32%) |
Jul 11, 2022 | 6.730 | 6.760 | 6.320 | 6.340 | 5,322,472 | -0.48(-7.04%) |
Jul 08, 2022 | 6.790 | 6.925 | 6.550 | 6.820 | 3,747,325 | -0.03(-0.44%) |
Jul 07, 2022 | 6.630 | 6.850 | 6.620 | 6.850 | 5,009,514 | +0.25(+3.79%) |
Jul 06, 2022 | 6.740 | 6.900 | 6.540 | 6.600 | 7,124,137 | +0.22(+3.45%) |
Jul 05, 2022 | 6.010 | 6.400 | 5.810 | 6.380 | 8,750,983 | +0.24(+3.91%) |
Jul 01, 2022 | 5.860 | 6.160 | 5.840 | 6.140 | 6,534,023 | +0.31(+5.32%) |
Jun 30, 2022 | 5.940 | 6.010 | 5.715 | 5.830 | 7,305,387 | -0.29(-4.74%) |
Jun 29, 2022 | 6.130 | 6.215 | 5.945 | 6.120 | 5,581,586 | -0.07(-1.13%) |
Jun 28, 2022 | 6.620 | 6.750 | 6.175 | 6.190 | 7,479,812 | -0.31(-4.77%) |
Jun 27, 2022 | 6.340 | 6.590 | 6.265 | 6.500 | 8,723,557 | +0.21(+3.34%) |
Jun 24, 2022 | 6.030 | 6.500 | 5.990 | 6.290 | 48,509,932 | +0.31(+5.18%) |
Jun 23, 2022 | 6.000 | 6.200 | 5.850 | 5.980 | 5,289,771 | -0.03(-0.50%) |
Jun 22, 2022 | 5.890 | 6.180 | 5.860 | 6.010 | 4,397,190 | +0.00(+0.00%) |
Jun 21, 2022 | 6.140 | 6.265 | 5.977 | 6.010 | 7,085,116 | +0.00(+0.00%) |
Jun 17, 2022 | 5.710 | 6.050 | 5.555 | 6.010 | 9,930,003 | +0.42(+7.51%) |
Jun 16, 2022 | 6.050 | 6.050 | 5.520 | 5.590 | 8,562,226 | -0.72(-11.41%) |
Jun 15, 2022 | 5.840 | 6.410 | 5.830 | 6.310 | 13,188,114 | +0.53(+9.17%) |
Jun 14, 2022 | 6.060 | 6.080 | 5.703 | 5.780 | 9,176,146 | -0.25(-4.07%) |
Jun 13, 2022 | 6.590 | 6.650 | 6.020 | 6.025 | 7,848,866 | -0.83(-12.17%) |
Jun 10, 2022 | 7.020 | 7.160 | 6.780 | 6.860 | 17,565,484 | -0.42(-5.77%) |
Jun 09, 2022 | 7.540 | 7.560 | 7.243 | 7.280 | 6,061,664 | -0.30(-3.96%) |
Jun 08, 2022 | 7.520 | 7.790 | 7.490 | 7.580 | 13,711,962 | +0.02(+0.26%) |
Jun 07, 2022 | 7.540 | 7.680 | 7.410 | 7.560 | 6,498,267 | -0.16(-2.07%) |
Jun 06, 2022 | 7.810 | 7.840 | 7.480 | 7.720 | 5,974,030 | +0.11(+1.45%) |
Jun 03, 2022 | 7.650 | 7.740 | 7.470 | 7.610 | 4,991,744 | -0.22(-2.81%) |
Jun 02, 2022 | 7.510 | 7.960 | 7.500 | 7.830 | 5,925,227 | +0.28(+3.71%) |
Jun 01, 2022 | 7.570 | 7.660 | 7.335 | 7.550 | 5,787,169 | +0.04(+0.53%) |
May 31, 2022 | 7.410 | 7.570 | 7.290 | 7.510 | 5,385,291 | -0.02(-0.27%) |
May 27, 2022 | 7.450 | 7.615 | 7.425 | 7.530 | 6,458,199 | +0.06(+0.80%) |
May 26, 2022 | 7.230 | 7.575 | 7.130 | 7.470 | 5,160,300 | +0.31(+4.33%) |
May 25, 2022 | 6.620 | 7.200 | 6.570 | 7.160 | 5,646,485 | +0.47(+7.03%) |
May 24, 2022 | 7.150 | 7.170 | 6.670 | 6.690 | 6,561,002 | -0.57(-7.85%) |
May 23, 2022 | 7.250 | 7.290 | 6.859 | 7.260 | 9,284,486 | +0.03(+0.41%) |
May 20, 2022 | 7.220 | 7.250 | 6.905 | 7.230 | 8,833,341 | +0.18(+2.55%) |
May 19, 2022 | 6.930 | 7.400 | 6.920 | 7.050 | 12,286,043 | +0.02(+0.28%) |
May 18, 2022 | 7.120 | 7.380 | 6.930 | 7.030 | 8,327,137 | -0.28(-3.83%) |
May 17, 2022 | 7.010 | 7.340 | 6.940 | 7.310 | 9,608,250 | +0.56(+8.30%) |
May 16, 2022 | 7.020 | 7.120 | 6.670 | 6.750 | 8,042,379 | -0.30(-4.26%) |
May 13, 2022 | 6.710 | 7.165 | 6.660 | 7.050 | 14,269,905 | +0.49(+7.47%) |
May 12, 2022 | 6.640 | 6.910 | 6.225 | 6.560 | 15,323,106 | -0.05(-0.76%) |
May 11, 2022 | 7.530 | 7.710 | 6.580 | 6.610 | 30,595,116 | -1.00(-13.14%) |
May 10, 2022 | 8.110 | 8.350 | 7.550 | 7.610 | 19,088,880 | -0.34(-4.28%) |
May 09, 2022 | 8.530 | 8.613 | 7.920 | 7.950 | 12,769,019 | -0.72(-8.30%) |
May 06, 2022 | 8.900 | 9.020 | 8.580 | 8.670 | 7,974,393 | -0.29(-3.24%) |
May 05, 2022 | 9.220 | 9.540 | 8.780 | 8.960 | 9,700,410 | -0.61(-6.37%) |
May 04, 2022 | 9.350 | 9.570 | 8.660 | 9.570 | 12,455,129 | +0.22(+2.35%) |
May 03, 2022 | 10.40 | 10.83 | 9.250 | 9.350 | 10,641,528 | -1.20(-11.37%) |
May 02, 2022 | 10.38 | 10.58 | 10.10 | 10.55 | 6,853,005 | +0.08(+0.76%) |
Apr 29, 2022 | 10.96 | 11.15 | 10.44 | 10.47 | 4,995,676 | -0.59(-5.33%) |
Apr 28, 2022 | 10.98 | 11.21 | 10.69 | 11.06 | 7,699,327 | +0.11(+1.00%) |
Apr 27, 2022 | 10.79 | 11.20 | 10.53 | 10.95 | 5,671,236 | +0.18(+1.67%) |
Apr 26, 2022 | 11.02 | 11.08 | 10.65 | 10.77 | 5,067,302 | -0.37(-3.32%) |
Apr 25, 2022 | 10.58 | 11.16 | 10.44 | 11.14 | 12,192,608 | +0.40(+3.72%) |
Apr 22, 2022 | 10.77 | 10.96 | 10.56 | 10.74 | 7,735,279 | -0.12(-1.10%) |
Apr 21, 2022 | 11.15 | 11.73 | 10.70 | 10.86 | 13,993,907 | +0.14(+1.31%) |
Apr 20, 2022 | 11.26 | 11.39 | 10.65 | 10.72 | 15,291,570 | -0.34(-3.07%) |
Apr 19, 2022 | 10.72 | 11.14 | 10.70 | 11.06 | 4,771,737 | +0.37(+3.46%) |
Apr 18, 2022 | 10.90 | 11.00 | 10.64 | 10.69 | 3,178,792 | -0.30(-2.73%) |
Apr 14, 2022 | 11.16 | 11.49 | 10.99 | 10.99 | 4,050,857 | -0.22(-1.96%) |
Apr 13, 2022 | 10.74 | 11.32 | 10.68 | 11.21 | 4,693,839 | +0.63(+5.95%) |
Apr 12, 2022 | 10.66 | 10.99 | 10.49 | 10.58 | 3,193,034 | +0.08(+0.76%) |
Apr 11, 2022 | 10.34 | 10.64 | 10.05 | 10.50 | 2,597,234 | +0.18(+1.74%) |
Apr 08, 2022 | 10.53 | 10.63 | 10.23 | 10.32 | 3,463,686 | -0.23(-2.18%) |
Apr 07, 2022 | 10.75 | 10.86 | 10.11 | 10.55 | 4,873,532 | -0.27(-2.50%) |
Apr 06, 2022 | 10.75 | 10.96 | 10.50 | 10.82 | 5,434,547 | -0.22(-1.99%) |
Apr 05, 2022 | 11.58 | 11.66 | 10.96 | 11.04 | 5,479,181 | -0.56(-4.83%) |
Apr 04, 2022 | 11.10 | 11.67 | 11.07 | 11.60 | 5,444,649 | +0.43(+3.85%) |
Apr 01, 2022 | 11.45 | 11.60 | 11.09 | 11.17 | 4,974,413 | -0.26(-2.27%) |
Mar 31, 2022 | 11.38 | 11.77 | 11.30 | 11.43 | 5,230,466 | +0.02(+0.18%) |
Mar 30, 2022 | 11.30 | 11.58 | 11.28 | 11.41 | 3,619,289 | -0.06(-0.52%) |
Mar 29, 2022 | 11.21 | 11.50 | 11.00 | 11.47 | 9,589,060 | +0.68(+6.30%) |
Mar 28, 2022 | 10.83 | 10.93 | 10.50 | 10.79 | 2,957,681 | +0.04(+0.37%) |
Mar 25, 2022 | 10.73 | 10.79 | 10.52 | 10.75 | 4,279,092 | +0.05(+0.47%) |
Mar 24, 2022 | 10.84 | 10.86 | 10.54 | 10.70 | 2,934,515 | -0.04(-0.37%) |
Mar 23, 2022 | 10.53 | 10.95 | 10.51 | 10.74 | 3,921,523 | -0.01(-0.09%) |
Mar 22, 2022 | 10.57 | 11.04 | 10.55 | 10.75 | 7,297,911 | +0.22(+2.09%) |
Mar 21, 2022 | 10.62 | 10.67 | 10.12 | 10.53 | 10,116,626 | -0.17(-1.59%) |
Mar 18, 2022 | 10.42 | 10.73 | 10.36 | 10.70 | 12,413,020 | +0.02(+0.19%) |
Mar 17, 2022 | 10.43 | 10.75 | 10.21 | 10.68 | 12,019,699 | +0.02(+0.19%) |
Mar 16, 2022 | 9.790 | 10.67 | 9.770 | 10.66 | 10,007,618 | +1.07(+11.16%) |
Mar 15, 2022 | 9.150 | 9.590 | 9.150 | 9.590 | 10,194,583 | +0.52(+5.73%) |
Mar 14, 2022 | 9.140 | 9.475 | 8.880 | 9.070 | 12,477,664 | -0.04(-0.44%) |
Mar 11, 2022 | 9.480 | 9.670 | 9.095 | 9.110 | 9,048,195 | -0.26(-2.77%) |
Mar 10, 2022 | 9.010 | 9.660 | 8.800 | 9.370 | 9,569,524 | +0.14(+1.52%) |
Mar 09, 2022 | 8.800 | 9.495 | 8.800 | 9.230 | 8,463,735 | +0.76(+8.97%) |
Mar 08, 2022 | 8.000 | 8.765 | 7.615 | 8.470 | 10,399,608 | +0.52(+6.54%) |
Mar 07, 2022 | 8.680 | 8.900 | 7.920 | 7.950 | 8,892,925 | -0.84(-9.56%) |
Mar 04, 2022 | 9.160 | 9.550 | 8.724 | 8.790 | 7,012,864 | -0.71(-7.47%) |
Mar 03, 2022 | 10.03 | 10.22 | 9.445 | 9.500 | 7,085,249 | -0.54(-5.38%) |
Mar 02, 2022 | 9.990 | 10.29 | 9.910 | 10.04 | 5,784,123 | +0.13(+1.31%) |
Mar 01, 2022 | 10.73 | 10.92 | 9.870 | 9.910 | 9,806,964 | -1.02(-9.33%) |
Feb 28, 2022 | 11.22 | 11.28 | 10.71 | 10.93 | 8,338,945 | -0.44(-3.87%) |
Feb 25, 2022 | 11.45 | 11.45 | 11.16 | 11.37 | 6,070,883 | -0.12(-1.04%) |
Feb 24, 2022 | 10.60 | 11.51 | 10.45 | 11.49 | 8,197,748 | +0.38(+3.42%) |
Feb 23, 2022 | 11.50 | 11.60 | 11.06 | 11.11 | 5,027,421 | -0.37(-3.22%) |
Feb 22, 2022 | 11.37 | 11.78 | 11.23 | 11.48 | 6,419,387 | -0.04(-0.35%) |
Feb 18, 2022 | 11.52 | 0 | -0.34(-2.87%) | |||
Feb 17, 2022 | 11.61 | 12.01 | 11.50 | 11.86 | 11,575,429 | -0.03(-0.25%) |
Feb 16, 2022 | 10.86 | 11.98 | 10.79 | 11.89 | 14,635,815 | +0.92(+8.39%) |
Feb 15, 2022 | 9.670 | 11.24 | 9.580 | 10.97 | 20,469,952 | +1.97(+21.89%) |
Feb 14, 2022 | 9.240 | 9.505 | 9.000 | 9.000 | 6,196,734 | -0.23(-2.49%) |
Feb 11, 2022 | 9.700 | 9.820 | 9.175 | 9.230 | 6,602,275 | -0.33(-3.45%) |
Feb 10, 2022 | 9.520 | 10.04 | 9.400 | 9.560 | 7,019,561 | -0.22(-2.25%) |
Feb 09, 2022 | 9.390 | 9.920 | 9.380 | 9.780 | 10,465,630 | +0.56(+6.07%) |
Feb 08, 2022 | 8.700 | 9.270 | 8.575 | 9.220 | 11,769,466 | +0.63(+7.33%) |
Feb 07, 2022 | 8.380 | 8.715 | 8.360 | 8.590 | 16,830,792 | +0.23(+2.75%) |
Feb 04, 2022 | 8.320 | 8.470 | 8.065 | 8.360 | 15,634,146 | -0.03(-0.36%) |
Feb 03, 2022 | 8.970 | 8.390 | 8.390 | 11,130,050 | -0.86(-9.30%) | |
Feb 02, 2022 | 9.370 | 9.450 | 9.130 | 9.250 | 3,431,654 | -0.16(-1.70%) |
Feb 01, 2022 | 9.140 | 9.555 | 9.130 | 9.410 | 5,724,064 | +0.26(+2.84%) |
Jan 31, 2022 | 8.510 | 9.150 | 9.150 | 4,865,810 | +0.44(+5.05%) | |
Jan 28, 2022 | 8.460 | 8.710 | 8.185 | 8.710 | 4,670,912 | +0.16(+1.87%) |
Jan 27, 2022 | 8.870 | 9.110 | 8.490 | 8.550 | 4,820,853 | -0.20(-2.29%) |
Jan 26, 2022 | 9.060 | 9.075 | 8.610 | 8.750 | 5,889,802 | +0.08(+0.92%) |
Jan 25, 2022 | 8.390 | 8.770 | 8.210 | 8.670 | 4,836,456 | +0.03(+0.35%) |
Jan 24, 2022 | 8.290 | 8.660 | 7.870 | 8.640 | 14,301,981 | +0.03(+0.35%) |
Jan 21, 2022 | 9.220 | 9.350 | 8.610 | 8.610 | 7,172,622 | -0.75(-8.01%) |
Jan 20, 2022 | 9.140 | 9.830 | 9.138 | 9.360 | 6,311,495 | +0.19(+2.07%) |
Jan 19, 2022 | 9.480 | 9.516 | 9.070 | 9.170 | 7,845,622 | -0.29(-3.07%) |
Jan 18, 2022 | 9.580 | 9.810 | 9.435 | 9.460 | 5,063,601 | -0.21(-2.17%) |
Jan 14, 2022 | 9.670 | 0 | +0.15(+1.58%) | |||
Jan 13, 2022 | 9.300 | 9.680 | 9.160 | 9.520 | 5,901,423 | +0.28(+3.03%) |
Jan 12, 2022 | 9.450 | 9.525 | 9.175 | 9.240 | 4,095,386 | -0.19(-2.01%) |
Jan 11, 2022 | 9.300 | 9.530 | 9.215 | 9.430 | 5,449,447 | +0.10(+1.07%) |
Jan 10, 2022 | 9.240 | 9.355 | 9.005 | 9.330 | 5,589,131 | +0.03(+0.32%) |
Jan 07, 2022 | 9.400 | 9.550 | 9.240 | 9.300 | 5,182,547 | -0.03(-0.32%) |
Jan 06, 2022 | 9.020 | 9.450 | 8.830 | 9.330 | 5,486,470 | +0.37(+4.13%) |
Jan 05, 2022 | 9.320 | 9.560 | 8.915 | 8.960 | 6,964,545 | -0.35(-3.76%) |
Jan 04, 2022 | 9.200 | 9.410 | 9.035 | 9.310 | 4,344,511 | +0.23(+2.53%) |
Jan 03, 2022 | 8.810 | 9.195 | 8.750 | 9.080 | 7,208,317 | +0.49(+5.70%) |
Dec 31, 2021 | 8.670 | 8.830 | 8.565 | 8.590 | 3,297,996 | -0.05(-0.58%) |
Dec 30, 2021 | 8.480 | 8.870 | 8.460 | 8.640 | 3,792,506 | +0.10(+1.17%) |
Dec 29, 2021 | 8.540 | 8.600 | 8.360 | 8.540 | 3,041,962 | -0.16(-1.84%) |
Dec 28, 2021 | 8.690 | 8.900 | 8.580 | 8.700 | 4,618,665 | -0.06(-0.68%) |
Dec 27, 2021 | 8.820 | 8.910 | 8.650 | 8.760 | 5,688,623 | -0.15(-1.68%) |
Dec 23, 2021 | 8.909 | 8.970 | 8.680 | 8.910 | 7,438,976 | +0.14(+1.60%) |
Dec 22, 2021 | 8.630 | 8.820 | 8.550 | 8.770 | 4,015,999 | +0.06(+0.69%) |
Dec 21, 2021 | 8.020 | 8.740 | 8.000 | 8.710 | 6,338,589 | +0.86(+10.96%) |
Dec 20, 2021 | 7.740 | 8.020 | 7.550 | 7.850 | 5,814,155 | -0.10(-1.26%) |
Dec 17, 2021 | 7.680 | 8.110 | 7.314 | 7.950 | 21,240,436 | +0.31(+4.06%) |
Dec 16, 2021 | 7.600 | 7.900 | 7.535 | 7.640 | 10,881,993 | +0.15(+2.00%) |
Dec 15, 2021 | 8.140 | 8.150 | 7.331 | 7.490 | 20,120,984 | -0.74(-8.98%) |
Dec 14, 2021 | 8.280 | 8.539 | 8.140 | 8.229 | 12,612,027 | -0.19(-2.28%) |
Dec 13, 2021 | 8.720 | 8.780 | 8.260 | 8.422 | 9,665,914 | +0.30(+3.68%) |
Dec 10, 2021 | 8.890 | 9.241 | 8.122 | 8.122 | 10,060,473 | -0.75(-8.40%) |
Dec 09, 2021 | 9.090 | 9.370 | 8.820 | 8.868 | 7,074,717 | +0.24(+2.76%) |
Dec 08, 2021 | 8.920 | 9.505 | 8.630 | 8.630 | 9,270,741 | -0.23(-2.57%) |
Dec 07, 2021 | 9.060 | 9.180 | 8.820 | 8.857 | 10,380,260 | -2.73(-23.56%) |
Dec 06, 2021 | 8.230 | 11.59 | 8.080 | 11.59 | 9,599,669 | +3.49(+43.04%) |
Dec 03, 2021 | 8.410 | 8.420 | 7.990 | 8.100 | 8,983,580 | -0.29(-3.49%) |
Dec 02, 2021 | 7.700 | 8.520 | 7.585 | 8.393 | 20,505,922 | +0.81(+10.73%) |
Dec 01, 2021 | 7.750 | 8.020 | 7.550 | 7.580 | 13,807,428 | +0.05(+0.66%) |
Nov 30, 2021 | 7.540 | 7.765 | 7.270 | 7.530 | 7,969,422 | -0.21(-2.78%) |
Nov 29, 2021 | 7.740 | 7.760 | 7.330 | 7.745 | 7,661,972 | +0.44(+5.95%) |
Nov 26, 2021 | 7.460 | 7.640 | 7.050 | 7.310 | 11,452,099 | -1.32(-15.29%) |
Nov 24, 2021 | 7.880 | 8.630 | 7.780 | 8.630 | 6,975,320 | +0.65(+8.14%) |
Nov 23, 2021 | 8.130 | 8.249 | 7.910 | 7.980 | 4,987,337 | -0.53(-6.23%) |
Nov 22, 2021 | 8.510 | 8.534 | 7.985 | 8.510 | 7,090,623 | +0.11(+1.31%) |
Nov 19, 2021 | 8.400 | 8.540 | 8.280 | 8.400 | 5,369,265 | -0.16(-1.91%) |
Nov 18, 2021 | 8.870 | 8.620 | 8.478 | 8.564 | 7,431,296 | -0.30(-3.34%) |
Nov 17, 2021 | 9.010 | 9.110 | 8.745 | 8.860 | 4,288,401 | -0.13(-1.45%) |
Nov 16, 2021 | 9.120 | 9.290 | 8.845 | 8.990 | 8,127,093 | -0.23(-2.49%) |
Nov 15, 2021 | 9.480 | 9.660 | 9.155 | 9.220 | 5,276,341 | -0.10(-1.07%) |
Nov 12, 2021 | 9.650 | 9.730 | 9.270 | 9.320 | 4,801,441 | -0.11(-1.17%) |
Nov 11, 2021 | 9.630 | 9.700 | 9.420 | 9.430 | 3,717,378 | -0.16(-1.67%) |
Nov 10, 2021 | 10.03 | 9.590 | 4,162,642 | -0.55(-5.42%) | ||
Nov 09, 2021 | 10.24 | 10.25 | 9.970 | 10.14 | 4,605,041 | -0.15(-1.46%) |
Nov 08, 2021 | 10.03 | 10.43 | 9.940 | 10.29 | 10,772,465 | +0.35(+3.52%) |
Nov 05, 2021 | 9.540 | 10.03 | 9.540 | 9.940 | 9,994,254 | +0.75(+8.16%) |
Nov 04, 2021 | 9.190 | 9.475 | 9.110 | 9.190 | 7,138,277 | +0.03(+0.33%) |
Nov 03, 2021 | 9.250 | 9.260 | 8.910 | 9.160 | 13,147,301 | +0.15(+1.66%) |
Nov 02, 2021 | 11.06 | 11.07 | 8.990 | 9.010 | 24,241,148 | -1.79(-16.57%) |
Nov 01, 2021 | 10.38 | 10.94 | 10.71 | 10.80 | 12,858,376 | +0.42(+4.05%) |
Oct 29, 2021 | 10.39 | 10.61 | 10.27 | 10.38 | 8,895,477 | -0.04(-0.43%) |
Oct 28, 2021 | 10.48 | 10.43 | 5,540,875 | +0.04(+0.43%) | ||
Oct 27, 2021 | 10.58 | 10.58 | 10.34 | 10.38 | 4,941,981 | -0.17(-1.61%) |
Oct 26, 2021 | 10.80 | 10.52 | 10.55 | 4,179,884 | -0.10(-0.94%) | |
Oct 25, 2021 | 10.78 | 10.97 | 10.56 | 10.65 | 6,487,405 | -0.19(-1.75%) |
Oct 22, 2021 | 11.24 | 10.80 | 10.84 | 4,349,569 | -0.50(-4.41%) | |
Oct 21, 2021 | 11.46 | 11.62 | 11.33 | 11.34 | 2,274,884 | -0.13(-1.13%) |
Oct 20, 2021 | 11.68 | 11.71 | 11.44 | 11.47 | 3,269,408 | -0.30(-2.55%) |
Oct 19, 2021 | 11.99 | 12.07 | 11.64 | 11.77 | 4,176,747 | -0.29(-2.40%) |
Oct 18, 2021 | 12.14 | 12.27 | 12.02 | 12.06 | 4,282,461 | -0.22(-1.79%) |
Oct 15, 2021 | 12.24 | 12.43 | 12.21 | 12.28 | 3,703,437 | +0.19(+1.57%) |
Oct 14, 2021 | 11.78 | 12.11 | 11.76 | 12.09 | 5,727,883 | +0.49(+4.22%) |
Oct 13, 2021 | 11.71 | 11.82 | 11.44 | 11.60 | 4,922,691 | -0.03(-0.26%) |
Oct 12, 2021 | 11.11 | 11.63 | 11.11 | 11.63 | 7,082,031 | +0.51(+4.59%) |
Oct 11, 2021 | 11.14 | 11.40 | 11.07 | 11.12 | 4,674,965 | -0.12(-1.07%) |
Oct 08, 2021 | 11.45 | 11.56 | 11.22 | 11.24 | 3,676,154 | -0.19(-1.66%) |
Oct 07, 2021 | 11.78 | 11.84 | 11.38 | 11.43 | 7,961,553 | -0.24(-2.06%) |
Oct 06, 2021 | 11.72 | 11.85 | 11.47 | 11.67 | 4,265,339 | -0.30(-2.51%) |
Oct 05, 2021 | 12.26 | 12.42 | 11.90 | 11.97 | 4,727,101 | -0.29(-2.37%) |
Oct 04, 2021 | 12.52 | 12.61 | 12.22 | 12.26 | 3,950,607 | -0.30(-2.39%) |