Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.900 | 5.300 | 4.533 | 4.967 | 24,828 | +0.50(+11.19%) |
Nov 29, 2022 | 4.333 | 4.533 | 4.333 | 4.467 | 7,718 | -0.02(-0.36%) |
Nov 28, 2022 | 4.500 | 4.700 | 4.300 | 4.483 | 2,604 | +0.12(+2.67%) |
Nov 25, 2022 | 4.233 | 4.400 | 4.233 | 4.367 | 304 | +0.00(+0.00%) |
Nov 23, 2022 | 3.967 | 4.400 | 3.967 | 4.367 | 3,183 | -0.03(-0.76%) |
Nov 22, 2022 | 4.133 | 4.467 | 4.133 | 4.400 | 399 | +0.00(+0.00%) |
Nov 21, 2022 | 4.567 | 4.567 | 4.267 | 4.400 | 1,321 | +0.13(+3.12%) |
Nov 18, 2022 | 4.367 | 4.667 | 4.233 | 4.267 | 6,603 | -0.10(-2.29%) |
Nov 17, 2022 | 4.533 | 4.533 | 4.200 | 4.367 | 1,416 | +0.13(+3.15%) |
Nov 16, 2022 | 4.200 | 4.433 | 4.200 | 4.233 | 2,780 | +0.00(+0.00%) |
Nov 15, 2022 | 4.000 | 4.500 | 3.933 | 4.233 | 24,447 | +0.43(+11.40%) |
Nov 14, 2022 | 3.667 | 3.867 | 3.667 | 3.800 | 5,513 | +0.20(+5.56%) |
Nov 11, 2022 | 3.433 | 3.767 | 3.433 | 3.600 | 6,332 | +0.17(+4.85%) |
Nov 10, 2022 | 3.967 | 3.967 | 3.333 | 3.433 | 12,412 | -0.20(-5.50%) |
Nov 09, 2022 | 3.900 | 3.900 | 3.567 | 3.633 | 3,162 | +0.00(+0.00%) |
Nov 08, 2022 | 3.900 | 3.900 | 3.600 | 3.633 | 2,347 | -0.10(-2.68%) |
Nov 07, 2022 | 3.567 | 3.817 | 3.567 | 3.733 | 2,153 | +0.18(+5.16%) |
Nov 04, 2022 | 3.833 | 3.833 | 3.401 | 3.550 | 14,696 | -0.12(-3.18%) |
Nov 03, 2022 | 4.533 | 4.533 | 3.567 | 3.667 | 14,964 | -0.53(-12.70%) |
Nov 02, 2022 | 3.767 | 4.467 | 3.767 | 4.200 | 6,536 | +0.00(+0.00%) |
Nov 01, 2022 | 3.933 | 4.300 | 3.933 | 4.200 | 5,116 | +0.20(+5.00%) |
Oct 31, 2022 | 3.767 | 4.000 | 3.767 | 4.000 | 1,975 | +0.10(+2.56%) |
Oct 28, 2022 | 3.767 | 3.900 | 3.767 | 3.900 | 1,099 | -0.03(-0.85%) |
Oct 27, 2022 | 4.167 | 4.267 | 3.933 | 3.933 | 11,504 | -0.07(-1.67%) |
Oct 26, 2022 | 3.867 | 4.200 | 3.867 | 4.000 | 6,230 | +0.00(+0.00%) |
Oct 25, 2022 | 3.833 | 4.034 | 3.833 | 4.000 | 2,352 | +0.23(+6.19%) |
Oct 24, 2022 | 3.733 | 3.933 | 3.533 | 3.767 | 9,283 | -0.18(-4.64%) |
Oct 21, 2022 | 4.000 | 4.167 | 3.867 | 3.950 | 14,919 | -0.02(-0.42%) |
Oct 20, 2022 | 4.300 | 4.333 | 3.933 | 3.967 | 5,772 | +0.00(+0.00%) |
Oct 19, 2022 | 4.133 | 4.133 | 3.834 | 3.967 | 1,446 | +0.07(+1.71%) |
Oct 18, 2022 | 3.667 | 4.067 | 3.667 | 3.900 | 4,381 | +0.17(+4.46%) |
Oct 17, 2022 | 4.000 | 4.000 | 3.733 | 3.733 | 5,717 | +0.03(+0.92%) |
Oct 14, 2022 | 3.900 | 3.900 | 3.699 | 3.699 | 1,457 | +0.17(+4.70%) |
Oct 13, 2022 | 4.033 | 4.300 | 3.433 | 3.533 | 3,048 | -0.20(-5.36%) |
Oct 12, 2022 | 4.200 | 4.467 | 3.700 | 3.733 | 10,789 | -0.13(-3.45%) |
Oct 11, 2022 | 4.167 | 4.167 | 3.700 | 3.867 | 2,763 | -0.10(-2.52%) |
Oct 10, 2022 | 3.800 | 4.000 | 3.800 | 3.967 | 1,478 | -0.03(-0.83%) |
Oct 07, 2022 | 4.167 | 4.433 | 3.855 | 4.000 | 4,951 | +0.13(+3.45%) |
Oct 06, 2022 | 4.300 | 4.500 | 3.800 | 3.867 | 4,135 | -0.10(-2.52%) |
Oct 05, 2022 | 3.833 | 4.067 | 3.833 | 3.967 | 4,750 | +0.13(+3.48%) |
Oct 04, 2022 | 4.067 | 4.167 | 3.800 | 3.833 | 21,592 | -0.10(-2.54%) |
Oct 03, 2022 | 3.867 | 4.000 | 3.700 | 3.933 | 3,064 | +0.00(+0.00%) |
Sep 30, 2022 | 3.967 | 4.167 | 3.733 | 3.933 | 10,069 | -0.03(-0.84%) |
Sep 29, 2022 | 3.967 | 4.000 | 3.812 | 3.967 | 2,375 | +0.00(+0.00%) |
Sep 28, 2022 | 3.900 | 4.067 | 3.900 | 3.967 | 5,750 | +0.17(+4.39%) |
Sep 27, 2022 | 3.867 | 4.067 | 3.800 | 3.800 | 4,359 | -0.20(-5.00%) |
Sep 26, 2022 | 3.567 | 4.190 | 3.567 | 4.000 | 7,930 | +0.07(+1.70%) |
Sep 23, 2022 | 4.333 | 4.531 | 3.833 | 3.933 | 23,126 | -0.43(-9.92%) |
Sep 22, 2022 | 4.767 | 4.833 | 4.067 | 4.367 | 6,334 | -0.17(-3.68%) |
Sep 21, 2022 | 4.200 | 4.600 | 4.067 | 4.533 | 15,316 | +0.20(+4.62%) |
Sep 20, 2022 | 4.467 | 4.500 | 4.200 | 4.333 | 12,511 | -0.13(-2.99%) |
Sep 19, 2022 | 4.633 | 4.700 | 4.400 | 4.467 | 8,571 | -0.20(-4.29%) |
Sep 16, 2022 | 5.000 | 5.013 | 4.300 | 4.667 | 11,419 | -0.43(-8.50%) |
Sep 15, 2022 | 5.567 | 5.567 | 4.767 | 5.100 | 21,241 | +0.37(+7.75%) |
Sep 14, 2022 | 4.967 | 5.356 | 4.600 | 4.733 | 53,821 | +0.03(+0.71%) |
Sep 13, 2022 | 4.967 | 5.117 | 4.600 | 4.700 | 17,081 | -0.38(-7.53%) |
Sep 12, 2022 | 5.267 | 5.283 | 4.833 | 5.083 | 5,908 | -0.02(-0.34%) |
Sep 09, 2022 | 5.329 | 5.329 | 4.867 | 5.100 | 14,617 | +0.07(+1.32%) |
Sep 08, 2022 | 4.833 | 5.167 | 4.833 | 5.033 | 15,491 | +0.27(+5.59%) |
Sep 07, 2022 | 4.500 | 4.812 | 4.500 | 4.767 | 12,782 | -0.03(-0.69%) |
Sep 06, 2022 | 5.036 | 5.039 | 4.800 | 4.800 | 11,344 | -0.27(-5.26%) |
Sep 02, 2022 | 5.233 | 5.351 | 4.800 | 5.067 | 31,273 | -0.27(-5.00%) |
Sep 01, 2022 | 5.433 | 5.567 | 5.133 | 5.333 | 16,246 | -0.20(-3.61%) |
Aug 31, 2022 | 6.000 | 6.000 | 5.433 | 5.533 | 32,689 | -0.07(-1.19%) |
Aug 30, 2022 | 5.633 | 5.855 | 5.409 | 5.600 | 44,795 | -0.13(-2.33%) |
Aug 29, 2022 | 5.967 | 5.967 | 5.433 | 5.733 | 52,339 | +0.20(+3.61%) |
Aug 26, 2022 | 6.033 | 6.433 | 5.400 | 5.533 | 33,696 | -0.33(-5.68%) |
Aug 25, 2022 | 5.633 | 6.000 | 5.633 | 5.867 | 27,884 | +0.20(+3.53%) |
Aug 24, 2022 | 5.500 | 5.900 | 5.500 | 5.667 | 25,551 | +0.10(+1.80%) |
Aug 23, 2022 | 5.867 | 5.867 | 5.472 | 5.567 | 29,559 | -0.37(-6.18%) |
Aug 22, 2022 | 6.167 | 6.467 | 5.333 | 5.933 | 42,688 | -0.37(-5.82%) |
Aug 19, 2022 | 6.833 | 6.833 | 6.035 | 6.300 | 53,397 | -0.27(-4.06%) |
Aug 18, 2022 | 6.933 | 7.167 | 6.367 | 6.567 | 64,027 | -0.67(-9.22%) |
Aug 17, 2022 | 6.867 | 8.800 | 6.667 | 7.233 | 300,735 | +0.23(+3.33%) |
Aug 16, 2022 | 6.933 | 7.300 | 6.400 | 7.000 | 108,936 | +0.33(+5.00%) |
Aug 15, 2022 | 7.100 | 7.267 | 6.667 | 6.667 | 61,015 | -0.67(-9.09%) |
Aug 12, 2022 | 7.600 | 7.600 | 6.933 | 7.333 | 33,492 | -0.10(-1.35%) |
Aug 11, 2022 | 7.200 | 7.500 | 7.000 | 7.433 | 66,645 | +0.43(+6.19%) |
Aug 10, 2022 | 8.100 | 8.100 | 6.833 | 7.000 | 87,072 | -1.10(-13.58%) |
Aug 09, 2022 | 8.033 | 9.433 | 7.733 | 8.100 | 215,339 | +0.07(+0.83%) |
Aug 08, 2022 | 9.033 | 9.214 | 7.067 | 8.033 | 241,937 | -1.00(-11.07%) |
Aug 05, 2022 | 6.767 | 13.00 | 6.700 | 9.033 | 2,454,520 | +2.34(+34.87%) |
Aug 04, 2022 | 7.400 | 7.500 | 6.533 | 6.698 | 86,763 | -0.94(-12.26%) |
Aug 03, 2022 | 7.900 | 8.000 | 6.267 | 7.633 | 359,338 | -1.33(-14.87%) |
Aug 02, 2022 | 5.667 | 9.067 | 5.667 | 8.967 | 311,207 | +3.30(+58.24%) |
Aug 01, 2022 | 6.633 | 6.633 | 5.533 | 5.667 | 14,059 | -0.47(-7.61%) |
Jul 29, 2022 | 6.333 | 6.533 | 6.124 | 6.134 | 4,152 | -0.57(-8.45%) |
Jul 28, 2022 | 6.633 | 6.850 | 6.467 | 6.700 | 2,651 | -0.10(-1.47%) |
Jul 27, 2022 | 6.367 | 6.833 | 6.100 | 6.800 | 5,577 | +0.17(+2.51%) |
Jul 26, 2022 | 6.833 | 7.133 | 6.576 | 6.633 | 2,538 | -0.43(-6.13%) |
Jul 25, 2022 | 6.967 | 7.333 | 6.706 | 7.067 | 13,092 | +0.37(+5.47%) |
Jul 22, 2022 | 6.900 | 6.900 | 6.233 | 6.700 | 5,726 | +0.30(+4.68%) |
Jul 21, 2022 | 7.067 | 7.067 | 6.367 | 6.400 | 4,234 | -0.40(-5.88%) |
Jul 20, 2022 | 6.433 | 6.900 | 6.345 | 6.800 | 8,672 | +0.23(+3.55%) |
Jul 19, 2022 | 6.267 | 6.567 | 6.200 | 6.567 | 3,490 | +0.30(+4.79%) |
Jul 18, 2022 | 6.567 | 6.567 | 6.233 | 6.267 | 6,189 | -0.03(-0.53%) |
Jul 15, 2022 | 5.967 | 6.567 | 5.888 | 6.300 | 6,528 | +0.00(+0.00%) |
Jul 14, 2022 | 6.333 | 6.333 | 6.000 | 6.300 | 337 | +0.00(+0.00%) |
Jul 13, 2022 | 5.933 | 6.333 | 5.719 | 6.300 | 4,835 | +0.07(+1.07%) |
Jul 12, 2022 | 6.133 | 6.367 | 6.079 | 6.233 | 2,119 | -0.07(-1.06%) |
Jul 11, 2022 | 6.600 | 6.600 | 6.033 | 6.300 | 2,788 | -0.07(-1.05%) |
Jul 08, 2022 | 6.633 | 6.633 | 6.333 | 6.367 | 7,215 | -0.03(-0.52%) |
Jul 07, 2022 | 6.117 | 6.700 | 6.117 | 6.400 | 6,293 | +0.23(+3.78%) |
Jul 06, 2022 | 6.300 | 6.367 | 6.167 | 6.167 | 2,363 | -0.07(-1.07%) |
Jul 05, 2022 | 6.633 | 6.633 | 6.067 | 6.233 | 4,983 | -0.20(-3.11%) |
Jul 01, 2022 | 6.300 | 6.467 | 6.300 | 6.433 | 1,604 | +0.00(+0.00%) |
Jun 30, 2022 | 5.967 | 6.633 | 5.767 | 6.433 | 2,868 | -0.07(-1.03%) |
Jun 29, 2022 | 6.367 | 6.633 | 5.667 | 6.500 | 3,458 | +0.13(+2.06%) |
Jun 28, 2022 | 6.667 | 6.683 | 6.369 | 6.369 | 18,249 | -0.26(-3.98%) |
Jun 27, 2022 | 6.667 | 6.833 | 6.267 | 6.633 | 11,321 | -0.03(-0.50%) |
Jun 24, 2022 | 6.833 | 7.167 | 6.567 | 6.667 | 27,640 | +0.03(+0.50%) |
Jun 23, 2022 | 6.300 | 7.633 | 6.167 | 6.633 | 66,064 | +0.53(+8.74%) |
Jun 22, 2022 | 5.933 | 6.167 | 5.931 | 6.100 | 1,779 | -0.23(-3.68%) |
Jun 21, 2022 | 5.733 | 6.333 | 5.724 | 6.333 | 11,413 | +0.67(+11.76%) |
Jun 17, 2022 | 5.733 | 5.900 | 5.433 | 5.667 | 17,855 | -0.03(-0.58%) |
Jun 16, 2022 | 5.800 | 6.033 | 5.400 | 5.700 | 23,662 | -0.13(-2.29%) |
Jun 15, 2022 | 5.100 | 5.900 | 5.100 | 5.833 | 19,387 | +0.77(+15.13%) |
Jun 14, 2022 | 5.333 | 5.593 | 5.033 | 5.067 | 9,935 | -0.03(-0.65%) |
Jun 13, 2022 | 6.133 | 6.133 | 5.030 | 5.100 | 12,851 | -1.07(-17.30%) |
Jun 10, 2022 | 6.067 | 6.233 | 5.967 | 6.167 | 9,522 | +0.13(+2.21%) |
Jun 09, 2022 | 6.167 | 6.333 | 6.033 | 6.033 | 19,122 | -0.33(-5.24%) |
Jun 08, 2022 | 6.367 | 6.833 | 6.233 | 6.367 | 36,769 | +0.03(+0.53%) |
Jun 07, 2022 | 6.367 | 6.433 | 6.033 | 6.333 | 27,567 | -0.17(-2.56%) |
Jun 06, 2022 | 7.233 | 7.301 | 6.100 | 6.500 | 95,196 | -0.73(-10.15%) |
Jun 03, 2022 | 7.233 | 9.200 | 6.833 | 7.235 | 764,386 | +0.71(+10.96%) |
Jun 02, 2022 | 6.400 | 6.580 | 5.832 | 6.520 | 23,541 | -0.04(-0.55%) |
Jun 01, 2022 | 6.600 | 6.800 | 6.046 | 6.556 | 13,629 | +0.20(+3.08%) |
May 31, 2022 | 6.198 | 7.200 | 5.620 | 6.360 | 7,877 | +0.56(+9.62%) |
May 27, 2022 | 5.798 | 5.972 | 5.590 | 5.802 | 3,208 | +0.10(+1.79%) |
May 26, 2022 | 5.598 | 5.800 | 5.420 | 5.700 | 3,961 | +0.28(+5.13%) |
May 25, 2022 | 5.140 | 5.520 | 5.020 | 5.422 | 10,832 | +0.40(+8.01%) |
May 24, 2022 | 5.260 | 5.388 | 4.820 | 5.020 | 3,653 | -0.38(-7.07%) |
May 23, 2022 | 5.896 | 5.896 | 5.214 | 5.402 | 10,019 | -0.14(-2.49%) |
May 20, 2022 | 5.596 | 5.696 | 5.202 | 5.540 | 12,562 | -0.26(-4.48%) |
May 19, 2022 | 5.400 | 5.960 | 5.100 | 5.800 | 5,217 | +0.09(+1.58%) |
May 18, 2022 | 5.800 | 6.000 | 5.606 | 5.710 | 2,432 | +0.03(+0.53%) |
May 17, 2022 | 5.800 | 6.148 | 5.602 | 5.680 | 4,989 | +0.23(+4.14%) |
May 16, 2022 | 5.340 | 5.764 | 5.164 | 5.454 | 2,391 | +0.07(+1.38%) |
May 13, 2022 | 4.958 | 5.600 | 4.622 | 5.380 | 25,468 | +0.39(+7.90%) |
May 12, 2022 | 4.578 | 5.200 | 4.446 | 4.986 | 14,166 | +0.17(+3.44%) |
May 11, 2022 | 5.208 | 5.246 | 4.820 | 4.820 | 5,528 | -0.57(-10.58%) |
May 10, 2022 | 5.400 | 5.498 | 4.980 | 5.390 | 11,010 | -0.01(-0.26%) |
May 09, 2022 | 6.298 | 6.298 | 5.198 | 5.404 | 11,483 | -0.70(-11.44%) |
May 06, 2022 | 6.440 | 6.800 | 5.800 | 6.102 | 9,060 | -0.46(-7.01%) |
May 05, 2022 | 7.020 | 7.214 | 6.442 | 6.562 | 4,394 | -1.04(-13.66%) |
May 04, 2022 | 8.000 | 7.980 | 7.000 | 7.600 | 2,765 | +0.00(+0.00%) |
May 03, 2022 | 7.014 | 7.800 | 7.014 | 7.600 | 5,545 | +0.60(+8.54%) |
May 02, 2022 | 7.000 | 7.202 | 6.400 | 7.002 | 10,161 | -0.36(-4.86%) |
Apr 29, 2022 | 7.400 | 7.490 | 6.800 | 7.360 | 5,326 | +0.16(+2.22%) |
Apr 28, 2022 | 7.276 | 7.280 | 6.302 | 7.200 | 9,477 | -0.13(-1.77%) |
Apr 27, 2022 | 7.422 | 7.492 | 7.020 | 7.330 | 3,805 | +0.05(+0.74%) |
Apr 26, 2022 | 8.142 | 8.142 | 6.820 | 7.276 | 4,560 | -0.48(-6.19%) |
Apr 25, 2022 | 7.220 | 7.838 | 7.220 | 7.756 | 2,474 | +0.23(+3.06%) |
Apr 22, 2022 | 7.400 | 7.998 | 7.376 | 7.526 | 4,656 | +0.23(+3.10%) |
Apr 21, 2022 | 7.300 | 7.400 | 6.824 | 7.300 | 5,680 | +0.10(+1.39%) |
Apr 20, 2022 | 7.600 | 7.622 | 6.484 | 7.200 | 11,777 | -0.30(-4.03%) |
Apr 19, 2022 | 7.422 | 7.824 | 7.400 | 7.502 | 3,960 | -0.10(-1.32%) |
Apr 18, 2022 | 7.600 | 8.000 | 7.200 | 7.602 | 7,671 | -0.02(-0.24%) |
Apr 14, 2022 | 8.358 | 8.358 | 7.600 | 7.620 | 5,218 | -0.56(-6.82%) |
Apr 13, 2022 | 8.000 | 8.200 | 7.838 | 8.178 | 5,001 | +0.19(+2.43%) |
Apr 12, 2022 | 8.198 | 8.198 | 7.880 | 7.984 | 3,735 | +0.04(+0.53%) |
Apr 11, 2022 | 8.760 | 8.760 | 7.830 | 7.942 | 23,005 | -0.77(-8.80%) |
Apr 08, 2022 | 8.600 | 8.798 | 8.600 | 8.708 | 3,007 | -0.29(-3.24%) |
Apr 07, 2022 | 9.400 | 9.358 | 8.400 | 9.000 | 32,078 | -0.06(-0.71%) |
Apr 06, 2022 | 8.940 | 9.472 | 8.812 | 9.064 | 5,831 | -0.28(-2.96%) |
Apr 05, 2022 | 10.00 | 10.98 | 9.004 | 9.340 | 7,158 | -0.06(-0.60%) |
Apr 04, 2022 | 9.400 | 9.800 | 8.814 | 9.396 | 10,398 | +0.55(+6.22%) |
Apr 01, 2022 | 9.070 | 9.260 | 8.790 | 8.846 | 7,170 | +0.03(+0.29%) |
Mar 31, 2022 | 9.574 | 9.574 | 8.800 | 8.820 | 11,379 | -0.28(-3.08%) |
Mar 30, 2022 | 10.20 | 10.20 | 9.100 | 9.100 | 7,287 | -0.35(-3.72%) |
Mar 29, 2022 | 8.940 | 9.540 | 8.936 | 9.452 | 18,667 | +0.63(+7.14%) |
Mar 28, 2022 | 9.498 | 9.600 | 8.600 | 8.822 | 52,391 | -0.24(-2.63%) |
Mar 25, 2022 | 10.05 | 10.36 | 9.020 | 9.060 | 34,925 | -1.24(-12.04%) |
Mar 24, 2022 | 10.20 | 10.40 | 9.702 | 10.30 | 17,410 | +0.28(+2.79%) |
Mar 23, 2022 | 10.30 | 10.60 | 9.920 | 10.02 | 65,799 | -0.22(-2.17%) |
Mar 22, 2022 | 10.00 | 10.40 | 9.900 | 10.24 | 28,022 | +0.38(+3.90%) |
Mar 21, 2022 | 10.60 | 10.60 | 9.200 | 9.858 | 35,394 | -0.54(-5.21%) |
Mar 18, 2022 | 10.20 | 11.20 | 9.602 | 10.40 | 65,598 | +0.40(+4.00%) |
Mar 17, 2022 | 9.000 | 10.60 | 9.058 | 10.00 | 18,096 | -1.00(-9.09%) |
Mar 16, 2022 | 11.00 | 11.29 | 9.946 | 11.00 | 30,007 | +1.40(+14.58%) |
Mar 15, 2022 | 9.200 | 9.800 | 8.816 | 9.600 | 9,994 | +0.40(+4.35%) |
Mar 14, 2022 | 10.20 | 10.20 | 9.000 | 9.200 | 22,728 | -1.20(-11.54%) |
Mar 11, 2022 | 11.20 | 11.80 | 10.00 | 10.40 | 7,205 | -0.70(-6.31%) |
Mar 10, 2022 | 12.00 | 12.00 | 10.60 | 11.10 | 12,033 | -0.70(-5.93%) |
Mar 09, 2022 | 10.20 | 14.75 | 10.00 | 11.80 | 106,881 | +2.03(+20.75%) |
Mar 08, 2022 | 10.40 | 10.76 | 9.400 | 9.772 | 10,620 | -0.43(-4.20%) |
Mar 07, 2022 | 11.16 | 11.16 | 9.654 | 10.20 | 13,058 | -0.75(-6.85%) |
Mar 04, 2022 | 11.00 | 11.35 | 10.80 | 10.95 | 3,344 | -0.45(-3.95%) |
Mar 03, 2022 | 12.20 | 13.00 | 10.90 | 11.40 | 16,492 | -0.67(-5.57%) |
Mar 02, 2022 | 11.80 | 13.10 | 11.61 | 12.07 | 10,253 | +0.46(+4.00%) |
Mar 01, 2022 | 11.60 | 12.40 | 11.27 | 11.61 | 7,031 | -0.29(-2.47%) |
Feb 28, 2022 | 11.54 | 12.20 | 11.54 | 11.90 | 5,274 | +0.10(+0.86%) |
Feb 25, 2022 | 13.20 | 12.38 | 11.76 | 11.80 | 9,579 | -0.80(-6.35%) |
Feb 24, 2022 | 10.99 | 12.62 | 10.99 | 12.60 | 9,559 | +0.40(+3.26%) |
Feb 23, 2022 | 11.60 | 13.00 | 11.60 | 12.20 | 5,440 | -0.16(-1.29%) |
Feb 22, 2022 | 12.00 | 12.60 | 11.89 | 12.36 | 13,861 | -0.96(-7.19%) |
Feb 18, 2022 | 13.32 | 0 | -0.68(-4.86%) | |||
Feb 17, 2022 | 13.81 | 14.41 | 13.21 | 14.00 | 1,718 | +0.09(+0.68%) |
Feb 16, 2022 | 13.60 | 14.00 | 13.24 | 13.91 | 4,490 | -0.09(-0.67%) |
Feb 15, 2022 | 13.60 | 14.80 | 13.20 | 14.00 | 4,645 | +0.15(+1.05%) |
Feb 14, 2022 | 14.00 | 14.30 | 13.41 | 13.85 | 3,116 | -0.78(-5.36%) |
Feb 11, 2022 | 15.00 | 15.40 | 14.61 | 14.64 | 3,460 | +0.03(+0.21%) |
Feb 10, 2022 | 13.60 | 14.89 | 13.60 | 14.61 | 4,027 | +0.21(+1.44%) |
Feb 09, 2022 | 14.80 | 14.80 | 14.20 | 14.40 | 2,983 | +0.55(+4.00%) |
Feb 08, 2022 | 15.00 | 15.00 | 13.60 | 13.85 | 3,149 | -0.75(-5.16%) |
Feb 07, 2022 | 14.40 | 15.43 | 13.60 | 14.60 | 3,414 | +0.63(+4.48%) |
Feb 04, 2022 | 14.91 | 14.91 | 13.40 | 13.97 | 3,799 | -0.22(-1.58%) |
Feb 03, 2022 | 13.77 | 14.20 | 3,180 | -0.20(-1.42%) | ||
Feb 02, 2022 | 15.54 | 15.79 | 14.00 | 14.40 | 4,062 | -0.40(-2.69%) |
Feb 01, 2022 | 15.00 | 15.76 | 14.60 | 14.80 | 2,530 | +0.17(+1.18%) |
Jan 31, 2022 | 12.80 | 14.65 | 14.63 | 3,623 | +1.13(+8.37%) | |
Jan 28, 2022 | 12.02 | 14.20 | 12.00 | 13.50 | 5,674 | +0.90(+7.13%) |
Jan 27, 2022 | 13.39 | 13.39 | 11.62 | 12.60 | 6,933 | -0.00(-0.02%) |
Jan 26, 2022 | 13.20 | 15.20 | 12.50 | 12.60 | 378,400 | -1.35(-9.70%) |
Jan 25, 2022 | 12.60 | 14.42 | 12.34 | 13.96 | 13,263 | +1.55(+12.53%) |
Jan 24, 2022 | 13.00 | 13.40 | 11.60 | 12.40 | 9,737 | -0.10(-0.78%) |
Jan 21, 2022 | 14.60 | 14.80 | 12.20 | 12.50 | 10,635 | -2.30(-15.53%) |
Jan 20, 2022 | 15.80 | 16.00 | 14.60 | 14.80 | 9,305 | +0.80(+5.70%) |
Jan 19, 2022 | 13.60 | 14.80 | 13.60 | 14.00 | 2,012 | +0.00(+0.00%) |
Jan 18, 2022 | 15.40 | 15.40 | 14.00 | 14.00 | 5,256 | -1.40(-9.09%) |
Jan 14, 2022 | 15.40 | 0 | +0.60(+4.05%) | |||
Jan 13, 2022 | 16.00 | 16.00 | 14.80 | 14.80 | 5,850 | -1.20(-7.50%) |
Jan 12, 2022 | 15.34 | 16.54 | 15.34 | 16.00 | 5,687 | +0.50(+3.24%) |
Jan 11, 2022 | 15.07 | 16.19 | 14.80 | 15.50 | 5,231 | +1.00(+6.90%) |
Jan 10, 2022 | 16.00 | 16.00 | 14.21 | 14.50 | 9,614 | -1.36(-8.59%) |
Jan 07, 2022 | 16.00 | 17.19 | 15.86 | 15.86 | 3,784 | +0.06(+0.38%) |
Jan 06, 2022 | 17.00 | 17.80 | 15.60 | 15.80 | 7,703 | -1.45(-8.42%) |
Jan 05, 2022 | 17.80 | 18.40 | 16.21 | 17.25 | 30,574 | +0.05(+0.28%) |
Jan 04, 2022 | 18.60 | 19.00 | 17.03 | 17.20 | 7,473 | -1.20(-6.54%) |
Jan 03, 2022 | 18.13 | 19.62 | 18.00 | 18.41 | 4,380 | +0.77(+4.38%) |
Dec 31, 2021 | 18.40 | 18.80 | 17.33 | 17.64 | 9,784 | -0.56(-3.10%) |
Dec 30, 2021 | 17.00 | 19.47 | 17.00 | 18.20 | 10,563 | +0.80(+4.60%) |
Dec 29, 2021 | 18.12 | 19.56 | 17.21 | 17.40 | 17,242 | -1.01(-5.49%) |
Dec 28, 2021 | 19.18 | 19.60 | 18.20 | 18.41 | 6,329 | -1.19(-6.07%) |
Dec 27, 2021 | 18.80 | 20.20 | 18.40 | 19.60 | 24,853 | +1.20(+6.52%) |
Dec 23, 2021 | 18.82 | 18.82 | 18.20 | 18.40 | 11,684 | +0.00(+0.00%) |
Dec 22, 2021 | 18.40 | 19.00 | 18.00 | 18.40 | 61,871 | -0.20(-1.08%) |
Dec 21, 2021 | 18.40 | 19.00 | 18.40 | 18.60 | 16,158 | -0.03(-0.16%) |
Dec 20, 2021 | 20.60 | 21.60 | 18.42 | 18.63 | 15,744 | -3.17(-14.54%) |
Dec 17, 2021 | 20.80 | 23.20 | 20.80 | 21.80 | 19,544 | +0.80(+3.81%) |
Dec 16, 2021 | 23.20 | 23.60 | 20.40 | 21.00 | 16,633 | -1.90(-8.30%) |
Dec 15, 2021 | 23.40 | 24.00 | 22.00 | 22.90 | 10,207 | +0.10(+0.44%) |
Dec 14, 2021 | 23.40 | 24.60 | 22.40 | 22.80 | 17,104 | -1.40(-5.79%) |
Dec 13, 2021 | 25.40 | 25.40 | 23.60 | 24.20 | 8,600 | -0.80(-3.20%) |
Dec 10, 2021 | 25.20 | 26.20 | 24.80 | 25.00 | 4,405 | -0.40(-1.57%) |
Dec 09, 2021 | 25.40 | 27.60 | 25.03 | 25.40 | 6,399 | -0.60(-2.31%) |
Dec 08, 2021 | 25.40 | 26.80 | 25.20 | 26.00 | 5,679 | +0.00(+0.00%) |
Dec 07, 2021 | 24.60 | 26.60 | 24.60 | 26.00 | 8,635 | +2.00(+8.33%) |
Dec 06, 2021 | 26.20 | 27.00 | 23.80 | 24.00 | 8,820 | -2.80(-10.45%) |
Dec 03, 2021 | 26.80 | 28.00 | 24.20 | 26.80 | 20,844 | -0.40(-1.47%) |
Dec 02, 2021 | 28.00 | 29.80 | 26.20 | 27.20 | 12,147 | -0.40(-1.45%) |