Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.880 | 2.955 | 2.840 | 2.920 | 166,496 | +0.01(+0.34%) |
Jan 30, 2023 | 2.950 | 2.985 | 2.900 | 2.910 | 125,990 | -0.05(-1.69%) |
Jan 27, 2023 | 3.040 | 3.040 | 2.900 | 2.960 | 103,484 | -0.08(-2.63%) |
Jan 26, 2023 | 2.840 | 3.150 | 2.805 | 3.040 | 362,933 | +0.20(+7.04%) |
Jan 25, 2023 | 2.530 | 2.890 | 2.525 | 2.840 | 1,147,814 | +0.26(+10.08%) |
Jan 24, 2023 | 2.650 | 2.650 | 2.530 | 2.580 | 188,876 | -0.07(-2.64%) |
Jan 23, 2023 | 2.600 | 2.650 | 2.600 | 2.650 | 162,923 | +0.01(+0.38%) |
Jan 20, 2023 | 2.630 | 2.650 | 2.559 | 2.640 | 598,194 | +0.04(+1.54%) |
Jan 19, 2023 | 2.620 | 2.640 | 2.525 | 2.600 | 130,466 | -0.05(-1.89%) |
Jan 18, 2023 | 2.650 | 2.660 | 2.590 | 2.650 | 137,802 | +0.00(+0.00%) |
Jan 17, 2023 | 2.600 | 2.660 | 2.600 | 2.650 | 181,604 | +0.06(+2.32%) |
Jan 13, 2023 | 2.550 | 2.670 | 2.550 | 2.590 | 527,730 | -0.02(-0.77%) |
Jan 12, 2023 | 2.510 | 2.630 | 2.410 | 2.610 | 985,533 | +0.11(+4.40%) |
Jan 11, 2023 | 2.510 | 2.510 | 2.330 | 2.500 | 115,905 | +0.00(+0.00%) |
Jan 10, 2023 | 2.330 | 2.510 | 2.320 | 2.500 | 213,344 | +0.05(+2.04%) |
Jan 09, 2023 | 2.640 | 2.640 | 2.400 | 2.450 | 96,103 | -0.13(-5.04%) |
Jan 06, 2023 | 2.510 | 2.620 | 2.450 | 2.580 | 744,764 | +0.08(+3.20%) |
Jan 05, 2023 | 2.600 | 2.600 | 2.480 | 2.500 | 213,047 | -0.08(-3.10%) |
Jan 04, 2023 | 2.560 | 2.600 | 2.380 | 2.580 | 135,750 | +0.06(+2.38%) |
Jan 03, 2023 | 2.310 | 2.559 | 2.300 | 2.520 | 291,180 | +0.18(+7.69%) |
Dec 30, 2022 | 2.200 | 2.370 | 2.100 | 2.340 | 93,290 | +0.08(+3.54%) |
Dec 29, 2022 | 2.000 | 2.370 | 2.000 | 2.260 | 376,069 | +0.23(+11.33%) |
Dec 28, 2022 | 1.930 | 2.040 | 1.850 | 2.030 | 231,438 | +0.09(+4.64%) |
Dec 27, 2022 | 1.960 | 1.980 | 1.850 | 1.940 | 140,710 | -0.05(-2.51%) |
Dec 23, 2022 | 2.030 | 2.050 | 1.890 | 1.990 | 72,914 | -0.02(-1.00%) |
Dec 22, 2022 | 2.040 | 2.070 | 1.960 | 2.010 | 48,254 | -0.04(-1.95%) |
Dec 21, 2022 | 1.930 | 2.100 | 1.920 | 2.050 | 110,521 | +0.14(+7.33%) |
Dec 20, 2022 | 1.920 | 1.970 | 1.880 | 1.910 | 88,146 | -0.02(-1.04%) |
Dec 19, 2022 | 2.000 | 2.040 | 1.860 | 1.930 | 75,465 | -0.07(-3.50%) |
Dec 16, 2022 | 1.880 | 2.040 | 1.790 | 2.000 | 210,515 | +0.08(+4.17%) |
Dec 15, 2022 | 2.010 | 2.070 | 1.870 | 1.920 | 128,508 | -0.13(-6.34%) |
Dec 14, 2022 | 2.100 | 2.150 | 2.000 | 2.050 | 180,657 | -0.02(-0.97%) |
Dec 13, 2022 | 1.890 | 2.090 | 1.890 | 2.070 | 87,730 | +0.17(+8.95%) |
Dec 12, 2022 | 1.940 | 1.970 | 1.870 | 1.900 | 219,652 | -0.07(-3.55%) |
Dec 09, 2022 | 1.880 | 2.050 | 1.871 | 1.970 | 178,794 | +0.06(+3.14%) |
Dec 08, 2022 | 1.850 | 1.950 | 1.810 | 1.910 | 117,677 | +0.08(+4.37%) |
Dec 07, 2022 | 1.770 | 1.850 | 1.750 | 1.830 | 106,022 | +0.01(+0.55%) |
Dec 06, 2022 | 1.750 | 1.880 | 1.730 | 1.820 | 86,125 | -0.05(-2.67%) |
Dec 05, 2022 | 1.900 | 1.900 | 1.770 | 1.870 | 195,283 | +0.05(+2.75%) |
Dec 02, 2022 | 1.770 | 1.860 | 1.720 | 1.820 | 71,729 | -0.03(-1.62%) |
Dec 01, 2022 | 1.810 | 1.900 | 1.760 | 1.850 | 224,391 | +0.09(+5.11%) |
Nov 30, 2022 | 1.740 | 1.780 | 1.630 | 1.760 | 188,015 | +0.04(+2.33%) |
Nov 29, 2022 | 1.740 | 1.800 | 1.700 | 1.720 | 92,177 | -0.03(-1.71%) |
Nov 28, 2022 | 1.800 | 1.800 | 1.650 | 1.750 | 279,049 | -0.06(-3.31%) |
Nov 25, 2022 | 1.710 | 1.840 | 1.670 | 1.810 | 245,212 | +0.09(+5.23%) |
Nov 23, 2022 | 1.400 | 1.720 | 1.380 | 1.720 | 450,004 | +0.32(+22.86%) |
Nov 22, 2022 | 1.370 | 1.425 | 1.350 | 1.400 | 1,907,889 | -0.02(-1.41%) |
Nov 21, 2022 | 1.440 | 1.472 | 1.390 | 1.420 | 567,031 | -0.04(-2.74%) |
Nov 18, 2022 | 1.390 | 1.460 | 1.310 | 1.460 | 682,520 | +0.05(+3.55%) |
Nov 17, 2022 | 1.520 | 1.520 | 1.360 | 1.410 | 800,648 | -0.10(-6.62%) |
Nov 16, 2022 | 1.710 | 1.760 | 1.460 | 1.510 | 1,693,813 | -0.23(-13.22%) |
Nov 15, 2022 | 1.820 | 1.840 | 1.700 | 1.740 | 390,304 | -0.05(-2.79%) |
Nov 14, 2022 | 1.940 | 1.940 | 1.760 | 1.790 | 788,347 | -0.13(-6.77%) |
Nov 11, 2022 | 1.780 | 1.920 | 1.700 | 1.920 | 1,250,767 | +0.18(+10.34%) |
Nov 10, 2022 | 2.000 | 2.130 | 1.500 | 1.740 | 3,840,531 | -2.66(-60.45%) |
Nov 09, 2022 | 4.850 | 4.880 | 4.360 | 4.400 | 301,623 | -0.45(-9.28%) |
Nov 08, 2022 | 5.100 | 5.100 | 4.810 | 4.850 | 153,138 | -0.15(-3.00%) |
Nov 07, 2022 | 5.050 | 5.120 | 4.960 | 5.000 | 114,098 | -0.01(-0.20%) |
Nov 04, 2022 | 5.100 | 5.100 | 4.920 | 5.010 | 122,703 | -0.01(-0.20%) |
Nov 03, 2022 | 5.000 | 5.090 | 4.890 | 5.020 | 89,705 | +0.02(+0.40%) |
Nov 02, 2022 | 4.920 | 5.140 | 4.910 | 5.000 | 134,713 | -0.02(-0.40%) |
Nov 01, 2022 | 5.050 | 5.300 | 4.930 | 5.020 | 167,066 | +0.02(+0.40%) |
Oct 31, 2022 | 4.940 | 5.080 | 4.890 | 5.000 | 108,448 | +0.11(+2.25%) |
Oct 28, 2022 | 4.750 | 5.010 | 4.710 | 4.890 | 73,859 | +0.18(+3.82%) |
Oct 27, 2022 | 4.680 | 4.840 | 4.560 | 4.710 | 183,927 | +0.13(+2.84%) |
Oct 26, 2022 | 4.370 | 4.630 | 4.220 | 4.580 | 124,737 | +0.28(+6.51%) |
Oct 25, 2022 | 4.260 | 4.590 | 4.260 | 4.300 | 105,894 | +0.04(+0.94%) |
Oct 24, 2022 | 4.360 | 4.360 | 4.190 | 4.260 | 88,191 | -0.01(-0.23%) |
Oct 21, 2022 | 4.190 | 4.300 | 3.950 | 4.270 | 151,779 | +0.08(+1.91%) |
Oct 20, 2022 | 4.140 | 4.500 | 4.140 | 4.190 | 250,661 | +0.07(+1.70%) |
Oct 19, 2022 | 4.330 | 4.330 | 4.110 | 4.120 | 59,153 | -0.26(-5.94%) |
Oct 18, 2022 | 4.310 | 4.530 | 4.300 | 4.380 | 81,649 | +0.07(+1.62%) |
Oct 17, 2022 | 4.360 | 4.440 | 4.070 | 4.310 | 295,061 | +0.21(+5.12%) |
Oct 14, 2022 | 4.130 | 4.260 | 4.020 | 4.100 | 77,610 | -0.05(-1.20%) |
Oct 13, 2022 | 3.940 | 4.250 | 3.750 | 4.150 | 73,470 | +0.08(+1.97%) |
Oct 12, 2022 | 4.205 | 4.205 | 3.930 | 4.070 | 50,910 | -0.07(-1.69%) |
Oct 11, 2022 | 4.270 | 4.370 | 4.120 | 4.140 | 46,451 | -0.15(-3.50%) |
Oct 10, 2022 | 4.450 | 4.450 | 4.260 | 4.290 | 76,899 | -0.12(-2.72%) |
Oct 07, 2022 | 4.650 | 4.650 | 4.373 | 4.410 | 41,671 | -0.31(-6.57%) |
Oct 06, 2022 | 4.850 | 4.955 | 4.690 | 4.720 | 48,613 | -0.15(-3.08%) |
Oct 05, 2022 | 4.950 | 4.950 | 4.580 | 4.870 | 108,735 | -0.05(-1.02%) |
Oct 04, 2022 | 4.800 | 4.970 | 4.690 | 4.920 | 135,361 | +0.26(+5.58%) |
Oct 03, 2022 | 4.620 | 4.760 | 4.410 | 4.660 | 72,357 | +0.17(+3.79%) |
Sep 30, 2022 | 4.500 | 4.740 | 4.430 | 4.490 | 175,565 | -0.01(-0.22%) |
Sep 29, 2022 | 4.690 | 4.790 | 4.460 | 4.500 | 143,451 | -0.32(-6.64%) |
Sep 28, 2022 | 4.630 | 4.880 | 4.560 | 4.820 | 190,319 | +0.27(+5.93%) |
Sep 27, 2022 | 4.770 | 4.789 | 4.440 | 4.550 | 188,775 | -0.13(-2.78%) |
Sep 26, 2022 | 4.850 | 4.870 | 4.650 | 4.680 | 96,379 | -0.12(-2.50%) |
Sep 23, 2022 | 5.010 | 5.110 | 4.760 | 4.800 | 91,862 | -0.30(-5.88%) |
Sep 22, 2022 | 5.200 | 5.220 | 4.990 | 5.100 | 85,197 | -0.15(-2.86%) |
Sep 21, 2022 | 5.420 | 5.480 | 5.210 | 5.250 | 102,570 | -0.11(-2.05%) |
Sep 20, 2022 | 5.390 | 5.460 | 5.260 | 5.360 | 102,827 | -0.11(-2.01%) |
Sep 19, 2022 | 5.560 | 5.680 | 5.360 | 5.470 | 122,567 | -0.18(-3.19%) |
Sep 16, 2022 | 6.010 | 6.070 | 5.610 | 5.650 | 230,837 | -0.49(-7.98%) |
Sep 15, 2022 | 6.160 | 6.405 | 6.040 | 6.140 | 72,099 | -0.09(-1.44%) |
Sep 14, 2022 | 6.200 | 6.290 | 6.060 | 6.230 | 75,925 | +0.04(+0.65%) |
Sep 13, 2022 | 6.370 | 6.560 | 6.130 | 6.190 | 103,542 | -0.46(-6.92%) |
Sep 12, 2022 | 6.340 | 6.680 | 6.220 | 6.650 | 109,083 | +0.39(+6.23%) |
Sep 09, 2022 | 6.080 | 6.480 | 5.975 | 6.260 | 162,104 | +0.24(+3.99%) |
Sep 08, 2022 | 5.900 | 6.130 | 5.850 | 6.020 | 69,358 | +0.04(+0.67%) |
Sep 07, 2022 | 5.790 | 6.022 | 5.660 | 5.980 | 71,449 | +0.14(+2.40%) |
Sep 06, 2022 | 5.920 | 5.990 | 5.750 | 5.840 | 84,860 | +0.03(+0.52%) |
Sep 02, 2022 | 5.900 | 5.945 | 5.675 | 5.810 | 85,666 | -0.04(-0.68%) |
Sep 01, 2022 | 5.930 | 6.160 | 5.820 | 5.850 | 133,500 | +0.12(+2.09%) |
Aug 31, 2022 | 6.010 | 6.015 | 5.700 | 5.730 | 173,609 | -0.19(-3.21%) |
Aug 30, 2022 | 6.140 | 6.140 | 5.800 | 5.920 | 224,073 | +0.04(+0.68%) |
Aug 29, 2022 | 6.060 | 6.170 | 5.815 | 5.880 | 144,988 | -0.31(-5.01%) |
Aug 26, 2022 | 6.350 | 6.635 | 6.080 | 6.190 | 122,705 | -0.18(-2.83%) |
Aug 25, 2022 | 6.510 | 6.980 | 6.320 | 6.370 | 152,857 | -0.08(-1.24%) |
Aug 24, 2022 | 6.540 | 6.670 | 6.360 | 6.450 | 246,784 | -0.01(-0.15%) |
Aug 23, 2022 | 6.600 | 6.810 | 6.460 | 6.460 | 108,224 | -0.08(-1.22%) |
Aug 22, 2022 | 6.610 | 6.730 | 6.520 | 6.540 | 91,846 | -0.27(-3.96%) |
Aug 19, 2022 | 6.940 | 7.220 | 6.730 | 6.810 | 85,171 | -0.29(-4.08%) |
Aug 18, 2022 | 7.190 | 7.320 | 6.910 | 7.100 | 127,465 | +0.04(+0.57%) |
Aug 17, 2022 | 7.070 | 7.202 | 6.910 | 7.060 | 132,376 | -0.17(-2.35%) |
Aug 16, 2022 | 7.370 | 7.500 | 7.090 | 7.230 | 232,070 | -0.24(-3.21%) |
Aug 15, 2022 | 8.090 | 8.090 | 7.440 | 7.470 | 234,606 | -0.78(-9.45%) |
Aug 12, 2022 | 9.840 | 9.840 | 7.401 | 8.250 | 610,351 | -2.03(-19.75%) |
Aug 11, 2022 | 10.99 | 11.15 | 10.27 | 10.28 | 111,341 | -0.55(-5.08%) |
Aug 10, 2022 | 10.47 | 10.99 | 10.38 | 10.83 | 84,272 | +0.63(+6.18%) |
Aug 09, 2022 | 10.49 | 10.52 | 10.10 | 10.20 | 77,555 | -0.33(-3.13%) |
Aug 08, 2022 | 10.49 | 10.85 | 10.32 | 10.53 | 71,277 | +0.08(+0.77%) |
Aug 05, 2022 | 10.06 | 10.52 | 9.360 | 10.45 | 113,260 | +0.22(+2.20%) |
Aug 04, 2022 | 9.740 | 10.59 | 9.570 | 10.22 | 218,738 | +0.47(+4.87%) |
Aug 03, 2022 | 9.800 | 9.930 | 9.588 | 9.750 | 84,739 | +0.07(+0.72%) |
Aug 02, 2022 | 9.230 | 9.800 | 9.230 | 9.680 | 120,093 | +0.32(+3.42%) |
Aug 01, 2022 | 9.440 | 9.990 | 9.020 | 9.360 | 150,214 | -0.10(-1.06%) |
Jul 29, 2022 | 9.400 | 9.620 | 9.210 | 9.460 | 100,702 | +0.14(+1.50%) |
Jul 28, 2022 | 9.760 | 9.790 | 9.155 | 9.320 | 111,654 | -0.47(-4.80%) |
Jul 27, 2022 | 9.230 | 9.820 | 9.040 | 9.790 | 136,698 | +0.66(+7.23%) |
Jul 26, 2022 | 9.110 | 9.210 | 8.870 | 9.130 | 56,037 | -0.12(-1.30%) |
Jul 25, 2022 | 9.120 | 9.650 | 8.960 | 9.250 | 135,027 | +0.20(+2.21%) |
Jul 22, 2022 | 9.450 | 9.610 | 8.850 | 9.050 | 121,005 | -0.38(-4.03%) |
Jul 21, 2022 | 9.680 | 9.734 | 9.240 | 9.430 | 164,317 | -0.35(-3.58%) |
Jul 20, 2022 | 8.570 | 10.11 | 8.540 | 9.780 | 363,881 | +1.21(+14.12%) |
Jul 19, 2022 | 8.380 | 8.780 | 8.050 | 8.570 | 227,717 | +0.53(+6.59%) |
Jul 18, 2022 | 8.120 | 8.490 | 7.770 | 8.040 | 405,371 | +0.54(+7.20%) |
Jul 15, 2022 | 7.220 | 7.590 | 6.886 | 7.500 | 176,876 | +0.41(+5.78%) |
Jul 14, 2022 | 6.730 | 7.220 | 6.610 | 7.090 | 126,353 | +0.21(+3.05%) |
Jul 13, 2022 | 6.510 | 7.110 | 6.510 | 6.880 | 107,631 | +0.16(+2.38%) |
Jul 12, 2022 | 6.260 | 6.740 | 6.260 | 6.720 | 178,885 | +0.47(+7.52%) |
Jul 11, 2022 | 7.180 | 7.320 | 6.250 | 6.250 | 211,303 | -0.68(-9.81%) |
Jul 08, 2022 | 6.510 | 7.100 | 6.440 | 6.930 | 317,348 | +0.34(+5.16%) |
Jul 07, 2022 | 6.330 | 6.610 | 6.110 | 6.590 | 212,028 | +0.23(+3.62%) |
Jul 06, 2022 | 6.130 | 6.390 | 6.010 | 6.360 | 143,653 | +0.22(+3.58%) |
Jul 05, 2022 | 5.560 | 6.190 | 5.560 | 6.140 | 187,998 | +0.53(+9.45%) |
Jul 01, 2022 | 5.850 | 5.990 | 5.600 | 5.610 | 229,974 | -0.25(-4.27%) |
Jun 30, 2022 | 6.090 | 6.130 | 5.760 | 5.860 | 179,441 | -0.47(-7.42%) |
Jun 29, 2022 | 6.250 | 6.850 | 5.880 | 6.330 | 525,487 | +0.10(+1.61%) |
Jun 28, 2022 | 5.860 | 6.290 | 5.810 | 6.230 | 318,565 | +0.21(+3.49%) |
Jun 27, 2022 | 6.090 | 6.160 | 5.595 | 6.020 | 212,370 | +0.07(+1.18%) |
Jun 24, 2022 | 5.890 | 6.490 | 5.770 | 5.950 | 3,631,079 | +0.14(+2.41%) |
Jun 23, 2022 | 5.830 | 5.860 | 5.600 | 5.810 | 362,891 | +0.02(+0.35%) |
Jun 22, 2022 | 5.520 | 5.870 | 5.510 | 5.790 | 320,475 | +0.20(+3.58%) |
Jun 21, 2022 | 6.050 | 6.210 | 5.460 | 5.590 | 325,702 | -0.36(-6.05%) |
Jun 17, 2022 | 6.140 | 6.430 | 5.950 | 5.950 | 360,829 | -0.18(-2.94%) |
Jun 16, 2022 | 5.780 | 6.230 | 5.680 | 6.130 | 307,198 | +0.08(+1.32%) |
Jun 15, 2022 | 6.090 | 6.320 | 5.950 | 6.050 | 245,854 | +0.06(+1.00%) |
Jun 14, 2022 | 6.200 | 6.280 | 5.920 | 5.990 | 243,872 | -0.23(-3.70%) |
Jun 13, 2022 | 5.890 | 6.380 | 5.750 | 6.220 | 414,693 | -0.02(-0.32%) |
Jun 10, 2022 | 7.300 | 7.370 | 6.100 | 6.240 | 441,526 | -1.26(-16.80%) |
Jun 09, 2022 | 7.010 | 7.510 | 6.910 | 7.500 | 429,856 | +0.38(+5.34%) |
Jun 08, 2022 | 7.140 | 7.494 | 6.830 | 7.120 | 460,865 | -0.14(-1.93%) |
Jun 07, 2022 | 6.380 | 7.320 | 6.200 | 7.260 | 628,245 | +0.72(+11.01%) |
Jun 06, 2022 | 6.320 | 6.850 | 6.320 | 6.540 | 700,320 | +0.13(+2.03%) |
Jun 03, 2022 | 5.900 | 6.470 | 5.810 | 6.410 | 533,602 | +0.36(+5.86%) |
Jun 02, 2022 | 5.570 | 6.160 | 5.550 | 6.055 | 432,248 | +0.50(+9.10%) |
Jun 01, 2022 | 6.020 | 6.150 | 5.460 | 5.550 | 587,514 | -0.52(-8.57%) |
May 31, 2022 | 6.320 | 6.370 | 6.000 | 6.070 | 1,067,004 | -0.20(-3.19%) |
May 27, 2022 | 5.430 | 6.400 | 5.200 | 6.270 | 3,251,766 | +0.65(+11.57%) |
May 26, 2022 | 4.000 | 5.770 | 4.000 | 5.620 | 27,374,850 | +1.92(+51.89%) |
May 25, 2022 | 3.450 | 3.730 | 3.371 | 3.700 | 127,817 | +0.26(+7.56%) |
May 24, 2022 | 3.430 | 3.500 | 3.200 | 3.440 | 146,146 | -0.04(-1.15%) |
May 23, 2022 | 3.550 | 3.570 | 3.400 | 3.480 | 110,466 | -0.04(-1.14%) |
May 20, 2022 | 3.590 | 3.690 | 3.420 | 3.520 | 125,959 | +0.11(+3.23%) |
May 19, 2022 | 3.330 | 3.460 | 3.250 | 3.410 | 160,568 | +0.05(+1.49%) |
May 18, 2022 | 3.490 | 3.590 | 3.350 | 3.360 | 156,644 | -0.24(-6.67%) |
May 17, 2022 | 3.670 | 3.819 | 3.450 | 3.600 | 155,188 | +0.05(+1.41%) |
May 16, 2022 | 3.600 | 3.800 | 3.530 | 3.550 | 127,038 | -0.10(-2.74%) |
May 13, 2022 | 3.400 | 3.690 | 3.390 | 3.650 | 167,468 | +0.30(+8.96%) |
May 12, 2022 | 3.350 | 3.675 | 3.035 | 3.350 | 183,803 | +0.24(+7.72%) |
May 11, 2022 | 3.400 | 3.470 | 3.010 | 3.110 | 172,171 | -0.32(-9.33%) |
May 10, 2022 | 3.270 | 3.570 | 3.220 | 3.430 | 169,554 | +0.21(+6.52%) |
May 09, 2022 | 3.500 | 3.500 | 3.140 | 3.220 | 273,333 | -0.24(-6.94%) |
May 06, 2022 | 3.540 | 3.750 | 3.390 | 3.460 | 214,619 | -0.15(-4.16%) |
May 05, 2022 | 3.800 | 3.970 | 3.570 | 3.610 | 170,397 | -0.22(-5.62%) |
May 04, 2022 | 3.750 | 3.860 | 3.610 | 3.825 | 197,216 | +0.08(+2.27%) |
May 03, 2022 | 3.790 | 4.035 | 3.680 | 3.740 | 145,621 | -0.05(-1.32%) |
May 02, 2022 | 3.790 | 3.950 | 3.720 | 3.790 | 177,873 | +0.02(+0.53%) |
Apr 29, 2022 | 4.010 | 4.100 | 3.750 | 3.770 | 145,817 | -0.27(-6.68%) |
Apr 28, 2022 | 4.210 | 4.210 | 3.750 | 4.040 | 173,570 | -0.11(-2.65%) |
Apr 27, 2022 | 4.540 | 4.979 | 4.130 | 4.150 | 156,685 | -0.41(-8.99%) |
Apr 26, 2022 | 4.660 | 4.690 | 4.440 | 4.560 | 187,812 | -0.17(-3.59%) |
Apr 25, 2022 | 4.630 | 4.840 | 4.590 | 4.730 | 208,802 | +0.03(+0.64%) |
Apr 22, 2022 | 5.000 | 5.000 | 4.690 | 4.700 | 135,427 | -0.34(-6.75%) |
Apr 21, 2022 | 5.020 | 5.270 | 4.800 | 5.040 | 164,733 | +0.07(+1.41%) |
Apr 20, 2022 | 5.330 | 5.390 | 4.970 | 4.970 | 152,289 | -0.26(-4.97%) |
Apr 19, 2022 | 5.050 | 5.355 | 5.040 | 5.230 | 142,058 | +0.16(+3.16%) |
Apr 18, 2022 | 5.310 | 5.310 | 5.040 | 5.070 | 186,680 | -0.28(-5.23%) |
Apr 14, 2022 | 5.620 | 5.620 | 5.305 | 5.350 | 143,297 | -0.26(-4.63%) |
Apr 13, 2022 | 5.710 | 5.750 | 5.470 | 5.610 | 136,730 | -0.04(-0.71%) |
Apr 12, 2022 | 5.710 | 5.920 | 5.630 | 5.650 | 110,593 | +0.09(+1.62%) |
Apr 11, 2022 | 5.660 | 5.670 | 5.440 | 5.560 | 189,408 | -0.19(-3.30%) |
Apr 08, 2022 | 6.160 | 6.160 | 5.750 | 5.750 | 172,799 | -0.38(-6.20%) |
Apr 07, 2022 | 6.250 | 6.410 | 6.020 | 6.130 | 82,205 | -0.12(-1.92%) |
Apr 06, 2022 | 6.410 | 6.410 | 6.110 | 6.250 | 106,894 | -0.20(-3.10%) |
Apr 05, 2022 | 6.580 | 6.725 | 6.340 | 6.450 | 111,416 | -0.10(-1.53%) |
Apr 04, 2022 | 6.700 | 6.780 | 6.435 | 6.550 | 76,415 | -0.19(-2.82%) |
Apr 01, 2022 | 6.540 | 6.760 | 6.450 | 6.740 | 108,787 | +0.21(+3.22%) |
Mar 31, 2022 | 6.560 | 7.220 | 6.370 | 6.530 | 90,779 | -0.01(-0.15%) |
Mar 30, 2022 | 7.000 | 7.000 | 6.485 | 6.540 | 112,853 | -0.47(-6.70%) |
Mar 29, 2022 | 6.360 | 7.070 | 6.350 | 7.010 | 181,570 | +0.74(+11.80%) |
Mar 28, 2022 | 6.330 | 6.500 | 5.950 | 6.270 | 182,305 | +0.06(+0.97%) |
Mar 25, 2022 | 6.310 | 6.520 | 6.110 | 6.210 | 240,917 | -0.12(-1.90%) |
Mar 24, 2022 | 6.340 | 6.560 | 6.085 | 6.330 | 215,772 | -0.04(-0.63%) |
Mar 23, 2022 | 6.590 | 6.590 | 5.810 | 6.370 | 268,943 | -0.27(-4.07%) |
Mar 22, 2022 | 7.220 | 7.320 | 6.500 | 6.640 | 218,064 | -0.52(-7.26%) |
Mar 21, 2022 | 7.550 | 7.560 | 7.000 | 7.160 | 186,465 | -0.25(-3.37%) |
Mar 18, 2022 | 8.620 | 8.750 | 7.180 | 7.410 | 447,900 | -0.50(-6.32%) |
Mar 17, 2022 | 7.000 | 7.910 | 6.910 | 7.910 | 129,695 | +0.97(+13.98%) |
Mar 16, 2022 | 5.900 | 7.250 | 5.900 | 6.940 | 333,613 | +1.07(+18.23%) |
Mar 15, 2022 | 5.790 | 6.060 | 5.500 | 5.870 | 319,878 | -0.01(-0.17%) |
Mar 14, 2022 | 9.500 | 9.500 | 5.730 | 5.880 | 571,764 | -4.02(-40.61%) |
Mar 11, 2022 | 9.995 | 10.53 | 9.817 | 9.900 | 19,751 | -0.43(-4.16%) |
Mar 10, 2022 | 10.25 | 10.51 | 9.950 | 10.33 | 49,673 | -0.21(-1.99%) |
Mar 09, 2022 | 10.14 | 10.65 | 10.14 | 10.54 | 32,644 | +0.68(+6.90%) |
Mar 08, 2022 | 9.790 | 10.19 | 9.620 | 9.860 | 42,016 | +0.07(+0.72%) |
Mar 07, 2022 | 9.980 | 10.06 | 9.748 | 9.790 | 37,668 | -0.23(-2.30%) |
Mar 04, 2022 | 10.06 | 10.33 | 10.00 | 10.02 | 29,327 | -0.24(-2.34%) |
Mar 03, 2022 | 10.58 | 10.58 | 10.21 | 10.26 | 15,979 | -0.17(-1.63%) |
Mar 02, 2022 | 10.17 | 10.55 | 10.17 | 10.43 | 31,815 | +0.38(+3.78%) |
Mar 01, 2022 | 10.18 | 11.19 | 9.980 | 10.05 | 48,011 | -0.07(-0.69%) |
Feb 28, 2022 | 10.33 | 10.79 | 10.09 | 10.12 | 51,651 | -0.25(-2.41%) |
Feb 25, 2022 | 10.08 | 10.43 | 9.800 | 10.37 | 51,680 | +0.44(+4.43%) |
Feb 24, 2022 | 9.450 | 10.04 | 9.250 | 9.930 | 51,855 | +0.27(+2.80%) |
Feb 23, 2022 | 9.620 | 9.990 | 9.600 | 9.660 | 37,322 | +0.09(+0.94%) |
Feb 22, 2022 | 10.15 | 10.15 | 9.570 | 9.570 | 30,634 | -0.35(-3.53%) |
Feb 18, 2022 | 9.920 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 10.21 | 10.35 | 9.860 | 9.900 | 30,913 | -0.53(-5.08%) |
Feb 16, 2022 | 10.41 | 10.60 | 10.24 | 10.43 | 18,241 | -0.10(-0.95%) |
Feb 15, 2022 | 10.19 | 10.78 | 9.930 | 10.53 | 40,985 | +0.50(+4.99%) |
Feb 14, 2022 | 10.28 | 10.49 | 9.850 | 10.03 | 20,079 | -0.14(-1.38%) |
Feb 11, 2022 | 10.50 | 11.04 | 10.02 | 10.17 | 32,640 | -0.34(-3.24%) |
Feb 10, 2022 | 10.39 | 10.97 | 10.37 | 10.51 | 47,318 | -0.20(-1.87%) |
Feb 09, 2022 | 10.83 | 10.92 | 10.62 | 10.71 | 37,527 | -0.06(-0.56%) |
Feb 08, 2022 | 10.54 | 10.90 | 10.35 | 10.77 | 26,416 | +0.28(+2.67%) |
Feb 07, 2022 | 10.71 | 10.89 | 10.30 | 10.49 | 42,973 | -0.13(-1.22%) |
Feb 04, 2022 | 10.40 | 10.74 | 10.15 | 10.62 | 36,987 | +0.11(+1.05%) |
Feb 03, 2022 | 10.47 | 10.66 | 10.30 | 10.51 | 55,964 | -0.12(-1.13%) |
Feb 02, 2022 | 11.03 | 11.03 | 10.55 | 10.63 | 87,070 | -0.39(-3.54%) |