Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.690 | 2.790 | 2.610 | 2.720 | 17,164 | +0.06(+2.26%) |
Dec 29, 2022 | 2.590 | 2.970 | 2.500 | 2.660 | 77,179 | -0.04(-1.48%) |
Dec 28, 2022 | 2.500 | 2.890 | 2.480 | 2.700 | 95,000 | +0.14(+5.47%) |
Dec 27, 2022 | 2.600 | 2.600 | 2.460 | 2.560 | 18,007 | -0.05(-1.92%) |
Dec 23, 2022 | 2.620 | 2.750 | 2.590 | 2.610 | 8,377 | -0.05(-1.88%) |
Dec 22, 2022 | 2.670 | 2.885 | 2.615 | 2.660 | 56,076 | -0.07(-2.56%) |
Dec 21, 2022 | 2.660 | 2.800 | 2.600 | 2.730 | 34,145 | +0.03(+1.11%) |
Dec 20, 2022 | 2.740 | 2.811 | 2.576 | 2.700 | 20,024 | +0.05(+1.88%) |
Dec 19, 2022 | 2.780 | 2.827 | 2.550 | 2.650 | 21,241 | -0.15(-5.35%) |
Dec 16, 2022 | 2.640 | 2.950 | 2.560 | 2.800 | 80,486 | +0.09(+3.32%) |
Dec 15, 2022 | 3.120 | 3.190 | 2.680 | 2.710 | 66,593 | -0.32(-10.56%) |
Dec 14, 2022 | 3.090 | 3.560 | 2.910 | 3.030 | 100,707 | -0.17(-5.31%) |
Dec 13, 2022 | 3.160 | 3.240 | 3.150 | 3.200 | 62,158 | +0.10(+3.23%) |
Dec 12, 2022 | 3.420 | 3.420 | 2.970 | 3.100 | 118,859 | -0.45(-12.68%) |
Dec 09, 2022 | 4.490 | 4.490 | 3.110 | 3.550 | 331,499 | -1.20(-25.26%) |
Dec 08, 2022 | 6.250 | 8.465 | 4.657 | 4.750 | 3,431,718 | +1.00(+26.67%) |
Dec 07, 2022 | 3.788 | 3.995 | 3.545 | 3.750 | 58,064 | -0.24(-6.02%) |
Dec 06, 2022 | 3.788 | 4.000 | 3.788 | 3.990 | 4,480 | -0.12(-2.86%) |
Dec 05, 2022 | 4.000 | 4.197 | 3.875 | 4.107 | 3,996 | -0.00(-0.06%) |
Dec 02, 2022 | 3.875 | 4.197 | 3.875 | 4.110 | 5,653 | +0.03(+0.67%) |
Dec 01, 2022 | 4.000 | 4.250 | 3.875 | 4.082 | 2,891 | -0.03(-0.73%) |
Nov 30, 2022 | 4.225 | 4.253 | 4.065 | 4.112 | 2,380 | +0.08(+1.98%) |
Nov 29, 2022 | 4.250 | 4.330 | 3.875 | 4.032 | 7,402 | -0.05(-1.22%) |
Nov 28, 2022 | 4.360 | 4.360 | 4.013 | 4.082 | 3,153 | -0.22(-5.11%) |
Nov 25, 2022 | 4.433 | 4.450 | 4.225 | 4.303 | 1,510 | +0.06(+1.41%) |
Nov 23, 2022 | 4.500 | 4.500 | 4.237 | 4.242 | 1,180 | -0.07(-1.51%) |
Nov 22, 2022 | 4.250 | 4.372 | 4.058 | 4.308 | 1,864 | +0.18(+4.36%) |
Nov 21, 2022 | 4.350 | 4.350 | 3.917 | 4.128 | 4,703 | -0.15(-3.45%) |
Nov 18, 2022 | 4.037 | 4.500 | 4.025 | 4.275 | 4,729 | +0.18(+4.33%) |
Nov 17, 2022 | 4.250 | 4.537 | 4.088 | 4.098 | 4,616 | -0.21(-4.76%) |
Nov 16, 2022 | 4.500 | 4.737 | 4.250 | 4.303 | 8,891 | -0.40(-8.55%) |
Nov 15, 2022 | 5.000 | 5.000 | 4.250 | 4.705 | 31,084 | -0.04(-0.95%) |
Nov 14, 2022 | 4.500 | 4.750 | 4.550 | 4.750 | 12,515 | +0.29(+6.62%) |
Nov 11, 2022 | 4.470 | 4.508 | 4.272 | 4.455 | 1,847 | -0.01(-0.17%) |
Nov 10, 2022 | 4.250 | 4.665 | 4.150 | 4.463 | 5,641 | +0.01(+0.17%) |
Nov 09, 2022 | 4.553 | 4.742 | 4.305 | 4.455 | 4,355 | -0.09(-2.09%) |
Nov 08, 2022 | 4.750 | 4.750 | 4.412 | 4.550 | 3,342 | -0.02(-0.38%) |
Nov 07, 2022 | 4.750 | 4.845 | 4.405 | 4.567 | 3,422 | +0.07(+1.50%) |
Nov 04, 2022 | 4.810 | 4.968 | 4.402 | 4.500 | 3,337 | -0.12(-2.60%) |
Nov 03, 2022 | 4.990 | 5.125 | 4.505 | 4.620 | 12,923 | -0.26(-5.33%) |
Nov 02, 2022 | 4.312 | 5.000 | 4.312 | 4.880 | 14,029 | +0.52(+11.99%) |
Nov 01, 2022 | 4.250 | 4.465 | 4.162 | 4.357 | 1,607 | -0.04(-0.91%) |
Oct 31, 2022 | 4.250 | 4.397 | 4.150 | 4.397 | 3,069 | +0.12(+2.81%) |
Oct 28, 2022 | 4.375 | 4.497 | 4.150 | 4.277 | 2,578 | -0.01(-0.23%) |
Oct 27, 2022 | 4.200 | 4.450 | 4.095 | 4.287 | 5,817 | +0.16(+3.94%) |
Oct 26, 2022 | 4.350 | 4.668 | 3.962 | 4.125 | 13,964 | -0.15(-3.57%) |
Oct 25, 2022 | 4.225 | 4.425 | 4.128 | 4.277 | 5,588 | +0.04(+0.88%) |
Oct 24, 2022 | 4.000 | 4.447 | 4.000 | 4.240 | 3,034 | -0.14(-3.14%) |
Oct 21, 2022 | 4.500 | 4.550 | 4.150 | 4.378 | 4,083 | -0.12(-2.72%) |
Oct 20, 2022 | 4.675 | 4.675 | 4.255 | 4.500 | 2,481 | +0.00(+0.00%) |
Oct 19, 2022 | 4.697 | 4.697 | 4.145 | 4.500 | 6,857 | +0.25(+5.88%) |
Oct 18, 2022 | 4.497 | 4.725 | 4.050 | 4.250 | 6,727 | +0.00(+0.00%) |
Oct 17, 2022 | 4.000 | 4.338 | 4.000 | 4.250 | 8,152 | +0.06(+1.37%) |
Oct 14, 2022 | 4.647 | 4.647 | 4.025 | 4.192 | 2,656 | -0.01(-0.18%) |
Oct 13, 2022 | 4.450 | 4.490 | 4.130 | 4.200 | 8,719 | -0.05(-1.18%) |
Oct 12, 2022 | 4.447 | 4.590 | 2.500 | 4.250 | 20,079 | -0.39(-8.36%) |
Oct 11, 2022 | 4.970 | 4.970 | 4.503 | 4.638 | 2,735 | +0.01(+0.27%) |
Oct 10, 2022 | 5.125 | 5.125 | 4.447 | 4.625 | 6,251 | -0.25(-5.13%) |
Oct 07, 2022 | 4.973 | 5.100 | 4.633 | 4.875 | 4,069 | -0.05(-1.02%) |
Oct 06, 2022 | 5.000 | 5.122 | 4.853 | 4.925 | 3,359 | +0.05(+0.97%) |
Oct 05, 2022 | 5.053 | 5.117 | 4.605 | 4.878 | 4,225 | -0.23(-4.60%) |
Oct 04, 2022 | 4.875 | 5.122 | 4.763 | 5.112 | 2,490 | +0.36(+7.63%) |
Oct 03, 2022 | 5.188 | 5.188 | 4.500 | 4.750 | 6,802 | -0.25(-5.00%) |
Sep 30, 2022 | 5.000 | 5.188 | 4.875 | 5.000 | 5,254 | -0.11(-2.20%) |
Sep 29, 2022 | 5.250 | 5.190 | 5.010 | 5.112 | 2,283 | -0.08(-1.59%) |
Sep 28, 2022 | 5.000 | 5.245 | 5.018 | 5.195 | 3,274 | +0.05(+1.02%) |
Sep 27, 2022 | 5.000 | 5.250 | 4.815 | 5.143 | 6,162 | +0.14(+2.75%) |
Sep 26, 2022 | 5.000 | 5.245 | 4.772 | 5.005 | 11,755 | +0.02(+0.35%) |
Sep 23, 2022 | 5.500 | 5.500 | 4.500 | 4.987 | 17,871 | -0.51(-9.28%) |
Sep 22, 2022 | 5.250 | 5.565 | 5.000 | 5.497 | 14,446 | +0.25(+4.86%) |
Sep 21, 2022 | 5.250 | 5.750 | 5.050 | 5.242 | 8,225 | -0.20(-3.72%) |
Sep 20, 2022 | 5.460 | 5.622 | 5.275 | 5.445 | 8,417 | +0.25(+4.71%) |
Sep 19, 2022 | 5.588 | 5.875 | 5.125 | 5.200 | 27,445 | -0.38(-6.89%) |
Sep 16, 2022 | 5.750 | 5.973 | 5.500 | 5.585 | 13,987 | -0.39(-6.53%) |
Sep 15, 2022 | 6.075 | 6.435 | 5.825 | 5.975 | 34,856 | -0.67(-10.05%) |
Sep 14, 2022 | 5.883 | 8.375 | 5.760 | 6.643 | 365,604 | +0.97(+17.20%) |
Sep 13, 2022 | 5.550 | 5.737 | 5.503 | 5.668 | 4,564 | -0.06(-1.00%) |
Sep 12, 2022 | 5.622 | 5.775 | 5.527 | 5.725 | 2,805 | +0.03(+0.57%) |
Sep 09, 2022 | 5.593 | 5.750 | 5.593 | 5.692 | 2,969 | +0.10(+1.79%) |
Sep 08, 2022 | 5.450 | 5.607 | 5.450 | 5.593 | 2,731 | +0.14(+2.52%) |
Sep 07, 2022 | 5.500 | 5.745 | 5.375 | 5.455 | 10,200 | -0.05(-0.91%) |
Sep 06, 2022 | 5.725 | 6.162 | 5.500 | 5.505 | 8,895 | -0.40(-6.73%) |
Sep 02, 2022 | 5.500 | 6.245 | 5.500 | 5.902 | 17,126 | +0.23(+4.01%) |
Sep 01, 2022 | 5.500 | 5.780 | 5.503 | 5.675 | 10,633 | +0.07(+1.25%) |
Aug 31, 2022 | 5.800 | 6.032 | 5.513 | 5.605 | 8,206 | -0.09(-1.67%) |
Aug 30, 2022 | 6.027 | 6.027 | 5.500 | 5.700 | 10,856 | -0.25(-4.20%) |
Aug 29, 2022 | 6.492 | 6.492 | 5.625 | 5.950 | 19,677 | -0.46(-7.21%) |
Aug 26, 2022 | 6.500 | 6.850 | 6.225 | 6.412 | 13,070 | +0.01(+0.16%) |
Aug 25, 2022 | 6.335 | 7.247 | 6.000 | 6.402 | 30,708 | +0.21(+3.47%) |
Aug 24, 2022 | 6.250 | 6.625 | 6.000 | 6.188 | 47,795 | +0.21(+3.47%) |
Aug 23, 2022 | 6.402 | 6.820 | 5.875 | 5.980 | 16,292 | -0.30(-4.85%) |
Aug 22, 2022 | 6.500 | 7.098 | 6.225 | 6.285 | 17,207 | -0.90(-12.53%) |
Aug 19, 2022 | 7.875 | 8.062 | 6.973 | 7.185 | 23,704 | -1.07(-12.91%) |
Aug 18, 2022 | 7.500 | 8.500 | 6.935 | 8.250 | 46,039 | +0.75(+10.00%) |
Aug 17, 2022 | 7.170 | 8.375 | 7.125 | 7.500 | 106,177 | -0.93(-10.98%) |
Aug 16, 2022 | 8.748 | 12.50 | 7.505 | 8.425 | 1,572,618 | +2.00(+31.18%) |
Aug 15, 2022 | 6.750 | 6.810 | 6.190 | 6.423 | 8,501 | +0.23(+3.76%) |
Aug 12, 2022 | 6.000 | 6.500 | 5.662 | 6.190 | 29,669 | +0.38(+6.54%) |
Aug 11, 2022 | 5.662 | 5.945 | 5.662 | 5.810 | 7,280 | +0.10(+1.75%) |
Aug 10, 2022 | 5.728 | 6.000 | 5.500 | 5.710 | 4,795 | -0.10(-1.76%) |
Aug 09, 2022 | 5.963 | 5.997 | 5.628 | 5.812 | 6,399 | -0.21(-3.49%) |
Aug 08, 2022 | 6.000 | 6.300 | 5.753 | 6.022 | 7,104 | +0.25(+4.24%) |
Aug 05, 2022 | 6.250 | 6.295 | 5.500 | 5.777 | 8,812 | -0.28(-4.62%) |
Aug 04, 2022 | 6.830 | 6.830 | 5.862 | 6.058 | 18,573 | +0.06(+0.96%) |
Aug 03, 2022 | 5.665 | 7.750 | 5.503 | 6.000 | 55,141 | +0.32(+5.68%) |
Aug 02, 2022 | 5.500 | 5.820 | 5.130 | 5.678 | 16,822 | +0.46(+8.71%) |
Aug 01, 2022 | 5.282 | 5.372 | 5.125 | 5.223 | 10,651 | -0.06(-1.18%) |
Jul 29, 2022 | 5.250 | 5.287 | 5.050 | 5.285 | 5,769 | +0.25(+5.02%) |
Jul 28, 2022 | 5.562 | 5.562 | 5.005 | 5.032 | 13,370 | -0.44(-8.00%) |
Jul 27, 2022 | 5.250 | 5.575 | 5.013 | 5.470 | 7,050 | +0.09(+1.72%) |
Jul 26, 2022 | 5.510 | 5.728 | 5.043 | 5.378 | 9,583 | -0.30(-5.33%) |
Jul 25, 2022 | 6.500 | 6.500 | 5.275 | 5.680 | 10,336 | -0.57(-9.12%) |
Jul 22, 2022 | 6.000 | 6.470 | 5.625 | 6.250 | 20,585 | +0.25(+4.21%) |
Jul 21, 2022 | 5.550 | 6.260 | 5.550 | 5.997 | 7,607 | +0.18(+3.05%) |
Jul 20, 2022 | 5.750 | 6.082 | 5.600 | 5.820 | 7,457 | +0.07(+1.22%) |
Jul 19, 2022 | 5.495 | 5.750 | 5.495 | 5.750 | 6,752 | -0.03(-0.43%) |
Jul 18, 2022 | 5.335 | 5.893 | 5.335 | 5.775 | 3,278 | +0.28(+5.00%) |
Jul 15, 2022 | 5.000 | 5.817 | 5.000 | 5.500 | 13,828 | +0.10(+1.80%) |
Jul 14, 2022 | 5.543 | 5.925 | 5.125 | 5.402 | 7,903 | -0.23(-4.00%) |
Jul 13, 2022 | 5.312 | 5.925 | 5.280 | 5.628 | 4,127 | +0.01(+0.18%) |
Jul 12, 2022 | 5.450 | 6.125 | 5.450 | 5.617 | 3,984 | -0.31(-5.19%) |
Jul 11, 2022 | 5.065 | 6.000 | 5.065 | 5.925 | 7,485 | +0.02(+0.42%) |
Jul 08, 2022 | 5.697 | 5.995 | 5.577 | 5.900 | 4,253 | +0.03(+0.47%) |
Jul 07, 2022 | 5.450 | 5.950 | 5.308 | 5.872 | 11,389 | +0.52(+9.72%) |
Jul 06, 2022 | 5.300 | 5.992 | 5.253 | 5.353 | 7,384 | +0.20(+3.93%) |
Jul 05, 2022 | 5.537 | 5.537 | 5.003 | 5.150 | 6,756 | -0.19(-3.56%) |
Jul 01, 2022 | 5.185 | 5.492 | 5.000 | 5.340 | 7,206 | +0.56(+11.83%) |
Jun 30, 2022 | 5.750 | 5.825 | 4.525 | 4.775 | 21,944 | -0.88(-15.56%) |
Jun 29, 2022 | 5.850 | 5.850 | 5.555 | 5.655 | 2,960 | -0.21(-3.66%) |
Jun 28, 2022 | 6.175 | 6.242 | 5.753 | 5.870 | 3,143 | -0.02(-0.30%) |
Jun 27, 2022 | 5.500 | 6.250 | 5.625 | 5.888 | 4,985 | -0.14(-2.40%) |
Jun 24, 2022 | 5.973 | 6.247 | 5.827 | 6.032 | 3,932 | +0.24(+4.10%) |
Jun 23, 2022 | 5.750 | 6.000 | 5.518 | 5.795 | 7,502 | +0.24(+4.27%) |
Jun 22, 2022 | 5.550 | 6.250 | 5.378 | 5.558 | 34,854 | +0.03(+0.59%) |
Jun 21, 2022 | 5.500 | 6.000 | 5.383 | 5.525 | 18,965 | +0.07(+1.33%) |
Jun 17, 2022 | 5.280 | 5.987 | 5.280 | 5.452 | 12,327 | -0.18(-3.20%) |
Jun 16, 2022 | 5.475 | 6.293 | 5.475 | 5.633 | 8,345 | +0.08(+1.35%) |
Jun 15, 2022 | 5.750 | 6.225 | 5.253 | 5.558 | 22,074 | -0.19(-3.31%) |
Jun 14, 2022 | 5.872 | 6.753 | 5.500 | 5.747 | 56,996 | -0.01(-0.22%) |
Jun 13, 2022 | 6.000 | 6.482 | 5.750 | 5.760 | 16,749 | -0.72(-11.15%) |
Jun 10, 2022 | 6.375 | 7.098 | 5.875 | 6.482 | 45,664 | +0.34(+5.62%) |
Jun 09, 2022 | 5.750 | 7.750 | 5.750 | 6.138 | 98,914 | +0.39(+6.74%) |
Jun 08, 2022 | 5.500 | 5.963 | 5.000 | 5.750 | 25,127 | -0.22(-3.73%) |
Jun 07, 2022 | 6.750 | 6.750 | 5.535 | 5.973 | 15,561 | +0.05(+0.84%) |
Jun 06, 2022 | 6.500 | 6.875 | 5.622 | 5.923 | 8,403 | -0.20(-3.23%) |
Jun 03, 2022 | 6.003 | 6.562 | 5.725 | 6.120 | 7,615 | +0.13(+2.17%) |
Jun 02, 2022 | 6.000 | 6.003 | 5.750 | 5.990 | 4,431 | +0.15(+2.48%) |
Jun 01, 2022 | 6.250 | 6.250 | 5.503 | 5.845 | 6,225 | -0.29(-4.77%) |
May 31, 2022 | 6.250 | 6.598 | 5.875 | 6.138 | 23,116 | -0.11(-1.76%) |
May 27, 2022 | 6.000 | 6.650 | 5.812 | 6.247 | 53,184 | +0.35(+5.89%) |
May 26, 2022 | 5.625 | 6.120 | 5.532 | 5.900 | 17,561 | +0.14(+2.34%) |
May 25, 2022 | 5.500 | 6.150 | 5.325 | 5.765 | 28,793 | +0.19(+3.41%) |
May 24, 2022 | 6.000 | 6.000 | 5.355 | 5.575 | 11,600 | -0.26(-4.54%) |
May 23, 2022 | 5.930 | 6.062 | 5.775 | 5.840 | 7,984 | +0.05(+0.86%) |
May 20, 2022 | 6.250 | 6.250 | 5.503 | 5.790 | 13,112 | -0.24(-3.98%) |
May 19, 2022 | 5.947 | 6.410 | 5.750 | 6.030 | 13,127 | +0.03(+0.46%) |
May 18, 2022 | 6.250 | 6.247 | 5.815 | 6.003 | 18,958 | -0.60(-9.05%) |
May 17, 2022 | 5.500 | 7.685 | 5.122 | 6.600 | 99,324 | +1.16(+21.38%) |
May 16, 2022 | 5.500 | 5.625 | 5.000 | 5.438 | 81,828 | -0.56(-9.38%) |
May 13, 2022 | 7.250 | 9.250 | 6.000 | 6.000 | 1,326,595 | +1.00(+19.94%) |
May 12, 2022 | 5.005 | 5.500 | 4.758 | 5.003 | 15,983 | -0.16(-3.05%) |
May 11, 2022 | 6.000 | 6.235 | 5.000 | 5.160 | 18,435 | -0.92(-15.10%) |
May 10, 2022 | 6.247 | 6.250 | 5.750 | 6.077 | 7,001 | +0.08(+1.29%) |
May 09, 2022 | 6.150 | 6.527 | 5.750 | 6.000 | 8,989 | -0.15(-2.44%) |
May 06, 2022 | 6.000 | 6.150 | 5.987 | 6.150 | 3,393 | +0.10(+1.65%) |
May 05, 2022 | 6.625 | 6.675 | 5.750 | 6.050 | 13,518 | -0.58(-8.68%) |
May 04, 2022 | 6.750 | 6.713 | 6.325 | 6.625 | 4,813 | -0.00(-0.04%) |
May 03, 2022 | 6.747 | 6.747 | 6.503 | 6.628 | 4,050 | -0.21(-3.04%) |
May 02, 2022 | 6.510 | 6.925 | 6.510 | 6.835 | 9,575 | +0.50(+7.98%) |
Apr 29, 2022 | 7.250 | 7.250 | 6.250 | 6.330 | 16,089 | -0.54(-7.89%) |
Apr 28, 2022 | 7.000 | 7.122 | 6.750 | 6.872 | 13,244 | -0.17(-2.41%) |
Apr 27, 2022 | 7.370 | 7.370 | 7.000 | 7.043 | 13,196 | -0.33(-4.44%) |
Apr 26, 2022 | 7.500 | 8.197 | 7.250 | 7.370 | 12,519 | -0.05(-0.67%) |
Apr 25, 2022 | 7.500 | 7.800 | 7.250 | 7.420 | 23,284 | -0.43(-5.45%) |
Apr 22, 2022 | 8.000 | 8.250 | 7.128 | 7.848 | 62,283 | +0.72(+10.14%) |
Apr 21, 2022 | 7.750 | 7.945 | 7.000 | 7.125 | 11,615 | -0.36(-4.75%) |
Apr 20, 2022 | 7.475 | 7.720 | 7.383 | 7.480 | 9,043 | -0.03(-0.47%) |
Apr 19, 2022 | 7.750 | 7.963 | 7.253 | 7.515 | 4,936 | +0.01(+0.13%) |
Apr 18, 2022 | 8.000 | 8.000 | 7.250 | 7.505 | 5,501 | -0.31(-3.97%) |
Apr 14, 2022 | 8.375 | 8.375 | 7.580 | 7.815 | 11,919 | -0.86(-9.91%) |
Apr 13, 2022 | 8.000 | 8.675 | 7.000 | 8.675 | 25,099 | +1.04(+13.66%) |
Apr 12, 2022 | 8.000 | 8.248 | 7.590 | 7.633 | 32,763 | -0.37(-4.59%) |
Apr 11, 2022 | 8.750 | 8.750 | 7.758 | 8.000 | 7,857 | -0.24(-2.97%) |
Apr 08, 2022 | 8.975 | 8.975 | 8.088 | 8.245 | 7,449 | -0.08(-0.96%) |
Apr 07, 2022 | 8.502 | 8.742 | 7.775 | 8.325 | 4,386 | -0.26(-3.06%) |
Apr 06, 2022 | 8.895 | 9.047 | 8.500 | 8.588 | 4,709 | -0.29(-3.24%) |
Apr 05, 2022 | 9.130 | 9.235 | 8.602 | 8.875 | 11,198 | +0.07(+0.82%) |
Apr 04, 2022 | 8.750 | 9.748 | 8.502 | 8.803 | 22,216 | +0.55(+6.70%) |
Apr 01, 2022 | 8.625 | 8.875 | 8.195 | 8.250 | 10,593 | -0.38(-4.35%) |
Mar 31, 2022 | 8.750 | 8.925 | 8.500 | 8.625 | 27,617 | +0.29(+3.54%) |
Mar 30, 2022 | 8.500 | 8.562 | 8.225 | 8.330 | 3,830 | -0.08(-0.95%) |
Mar 29, 2022 | 8.000 | 8.625 | 8.053 | 8.410 | 9,384 | +0.37(+4.63%) |
Mar 28, 2022 | 8.500 | 8.793 | 7.787 | 8.037 | 11,042 | -0.56(-6.54%) |
Mar 25, 2022 | 8.928 | 8.928 | 8.425 | 8.600 | 15,961 | -0.33(-3.64%) |
Mar 24, 2022 | 8.750 | 8.960 | 8.375 | 8.925 | 10,955 | +0.43(+5.00%) |
Mar 23, 2022 | 8.750 | 8.750 | 8.500 | 8.500 | 11,076 | -0.20(-2.27%) |
Mar 22, 2022 | 8.998 | 8.998 | 8.190 | 8.697 | 16,294 | -0.08(-0.88%) |
Mar 21, 2022 | 9.250 | 9.297 | 8.625 | 8.775 | 17,228 | -0.22(-2.50%) |
Mar 18, 2022 | 8.795 | 9.000 | 8.315 | 9.000 | 22,125 | +0.62(+7.46%) |
Mar 17, 2022 | 8.250 | 8.498 | 7.907 | 8.375 | 15,842 | +0.47(+5.95%) |
Mar 16, 2022 | 7.500 | 8.125 | 7.565 | 7.905 | 22,810 | +0.31(+4.01%) |
Mar 15, 2022 | 8.000 | 8.000 | 7.015 | 7.600 | 27,501 | +0.10(+1.33%) |
Mar 14, 2022 | 9.500 | 9.748 | 6.353 | 7.500 | 124,040 | -2.38(-24.05%) |
Mar 11, 2022 | 10.00 | 11.25 | 9.518 | 9.875 | 104,241 | -0.37(-3.64%) |
Mar 10, 2022 | 10.00 | 10.75 | 9.485 | 10.25 | 34,122 | +0.25(+2.48%) |
Mar 09, 2022 | 9.748 | 10.50 | 9.377 | 10.00 | 25,510 | +0.25(+2.56%) |
Mar 08, 2022 | 9.500 | 9.750 | 9.037 | 9.750 | 21,339 | +0.07(+0.78%) |
Mar 07, 2022 | 9.000 | 10.00 | 7.375 | 9.675 | 130,169 | +0.74(+8.25%) |
Mar 04, 2022 | 9.005 | 9.700 | 8.500 | 8.938 | 24,245 | -0.06(-0.67%) |
Mar 03, 2022 | 10.00 | 9.998 | 8.275 | 8.998 | 56,713 | -0.80(-8.19%) |
Mar 02, 2022 | 10.00 | 10.50 | 9.000 | 9.800 | 38,444 | +0.05(+0.51%) |
Mar 01, 2022 | 8.500 | 10.75 | 8.102 | 9.750 | 101,719 | +1.44(+17.33%) |
Feb 28, 2022 | 8.332 | 8.627 | 7.957 | 8.310 | 9,145 | -0.14(-1.66%) |
Feb 25, 2022 | 8.250 | 8.500 | 8.030 | 8.450 | 13,649 | +0.35(+4.29%) |
Feb 24, 2022 | 7.500 | 8.375 | 7.022 | 8.102 | 14,699 | +0.10(+1.25%) |
Feb 23, 2022 | 8.305 | 8.305 | 7.875 | 8.002 | 6,728 | -0.30(-3.67%) |
Feb 22, 2022 | 8.500 | 8.500 | 8.050 | 8.307 | 4,775 | -0.19(-2.24%) |
Feb 18, 2022 | 8.498 | 0 | -0.38(-4.23%) | |||
Feb 17, 2022 | 8.750 | 9.125 | 8.750 | 8.873 | 5,271 | -0.23(-2.50%) |
Feb 16, 2022 | 8.928 | 9.250 | 8.750 | 9.100 | 7,715 | -0.05(-0.55%) |
Feb 15, 2022 | 8.818 | 9.275 | 8.750 | 9.150 | 12,739 | +0.55(+6.46%) |
Feb 14, 2022 | 9.250 | 9.250 | 8.500 | 8.595 | 10,009 | -0.58(-6.35%) |
Feb 11, 2022 | 9.375 | 9.375 | 8.750 | 9.178 | 9,044 | -0.04(-0.49%) |
Feb 10, 2022 | 9.000 | 9.625 | 8.795 | 9.223 | 13,768 | -0.08(-0.83%) |
Feb 09, 2022 | 9.000 | 9.338 | 8.500 | 9.300 | 19,443 | +0.37(+4.17%) |
Feb 08, 2022 | 8.512 | 9.080 | 8.512 | 8.928 | 34,470 | +0.15(+1.71%) |
Feb 07, 2022 | 9.000 | 9.320 | 8.357 | 8.777 | 15,131 | -0.30(-3.28%) |
Feb 04, 2022 | 8.750 | 9.938 | 8.340 | 9.075 | 21,475 | +0.17(+1.94%) |
Feb 03, 2022 | 9.500 | 8.750 | 8.902 | 13,113 | -0.35(-3.76%) | |
Feb 02, 2022 | 9.750 | 10.03 | 8.775 | 9.250 | 24,702 | -0.50(-5.10%) |
Feb 01, 2022 | 10.50 | 11.12 | 9.250 | 9.748 | 48,223 | -0.33(-3.25%) |
Jan 31, 2022 | 9.598 | 11.00 | 9.252 | 10.07 | 33,930 | +0.31(+3.23%) |
Jan 28, 2022 | 9.925 | 10.25 | 9.062 | 9.760 | 26,039 | -0.04(-0.41%) |
Jan 27, 2022 | 9.252 | 10.50 | 9.252 | 9.800 | 42,068 | +0.62(+6.81%) |
Jan 26, 2022 | 9.525 | 9.748 | 9.057 | 9.175 | 8,165 | -0.50(-5.19%) |
Jan 25, 2022 | 8.750 | 10.75 | 8.750 | 9.678 | 13,885 | +0.55(+6.03%) |
Jan 24, 2022 | 8.793 | 9.250 | 8.268 | 9.127 | 19,185 | -0.40(-4.17%) |
Jan 21, 2022 | 9.000 | 10.25 | 8.850 | 9.525 | 43,385 | +0.28(+2.97%) |
Jan 20, 2022 | 10.25 | 10.88 | 9.250 | 9.250 | 15,490 | -0.86(-8.46%) |
Jan 19, 2022 | 10.25 | 10.51 | 10.00 | 10.11 | 6,866 | -0.29(-2.84%) |
Jan 18, 2022 | 11.00 | 11.03 | 10.15 | 10.40 | 8,583 | -0.08(-0.79%) |
Jan 14, 2022 | 10.48 | 0 | -0.29(-2.67%) | |||
Jan 13, 2022 | 11.53 | 11.72 | 10.64 | 10.77 | 16,302 | -0.87(-7.47%) |
Jan 12, 2022 | 11.50 | 12.15 | 11.50 | 11.64 | 8,293 | -0.25(-2.14%) |
Jan 11, 2022 | 11.59 | 13.20 | 11.43 | 11.89 | 69,488 | +0.37(+3.21%) |
Jan 10, 2022 | 12.00 | 11.99 | 11.28 | 11.53 | 12,635 | -0.44(-3.66%) |
Jan 07, 2022 | 11.62 | 12.25 | 11.62 | 11.96 | 12,563 | -0.29(-2.35%) |
Jan 06, 2022 | 12.85 | 13.25 | 12.25 | 12.25 | 31,247 | -0.18(-1.41%) |
Jan 05, 2022 | 13.25 | 13.74 | 12.25 | 12.43 | 21,573 | -0.76(-5.80%) |
Jan 04, 2022 | 13.30 | 14.00 | 13.03 | 13.19 | 14,488 | -0.04(-0.28%) |