Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.320 | 2.500 | 2.320 | 2.477 | 37,173 | +0.12(+4.94%) |
Jan 30, 2023 | 2.410 | 2.440 | 2.330 | 2.360 | 57,213 | +0.07(+3.06%) |
Jan 27, 2023 | 1.980 | 2.310 | 1.980 | 2.290 | 101,371 | +0.27(+13.37%) |
Jan 26, 2023 | 2.020 | 2.140 | 1.970 | 2.020 | 35,490 | -0.04(-1.94%) |
Jan 25, 2023 | 2.190 | 2.190 | 2.040 | 2.060 | 63,005 | -0.16(-7.21%) |
Jan 24, 2023 | 2.230 | 2.407 | 2.185 | 2.220 | 66,943 | -0.01(-0.45%) |
Jan 23, 2023 | 2.170 | 2.270 | 2.160 | 2.230 | 15,152 | +0.08(+3.49%) |
Jan 20, 2023 | 2.120 | 2.240 | 2.064 | 2.155 | 19,404 | +0.09(+4.61%) |
Jan 19, 2023 | 2.240 | 2.240 | 2.035 | 2.060 | 31,358 | -0.19(-8.44%) |
Jan 18, 2023 | 2.500 | 2.520 | 2.150 | 2.250 | 49,799 | -0.18(-7.41%) |
Jan 17, 2023 | 2.410 | 2.650 | 2.270 | 2.430 | 224,393 | +0.08(+3.40%) |
Jan 13, 2023 | 2.200 | 2.470 | 2.130 | 2.350 | 59,121 | +0.21(+9.81%) |
Jan 12, 2023 | 2.000 | 2.180 | 2.000 | 2.140 | 62,090 | +0.11(+5.42%) |
Jan 11, 2023 | 1.850 | 2.150 | 1.850 | 2.030 | 91,744 | -0.21(-9.38%) |
Jan 10, 2023 | 1.870 | 2.270 | 1.780 | 2.240 | 100,832 | +0.32(+16.67%) |
Jan 09, 2023 | 2.000 | 2.010 | 1.900 | 1.920 | 44,877 | -0.08(-4.00%) |
Jan 06, 2023 | 2.110 | 2.148 | 2.000 | 2.000 | 39,013 | -0.18(-8.26%) |
Jan 05, 2023 | 2.140 | 2.200 | 2.110 | 2.180 | 26,030 | +0.04(+1.87%) |
Jan 04, 2023 | 2.660 | 2.660 | 2.085 | 2.140 | 104,115 | -0.21(-8.94%) |
Jan 03, 2023 | 2.100 | 2.400 | 2.040 | 2.350 | 276,022 | +0.40(+20.51%) |
Dec 30, 2022 | 1.370 | 2.010 | 1.360 | 1.950 | 643,609 | +0.56(+40.29%) |
Dec 29, 2022 | 1.290 | 1.600 | 1.290 | 1.390 | 119,194 | +0.11(+8.59%) |
Dec 28, 2022 | 1.240 | 1.310 | 1.240 | 1.280 | 7,311 | +0.02(+1.59%) |
Dec 27, 2022 | 1.400 | 1.410 | 1.250 | 1.260 | 16,772 | -0.16(-11.27%) |
Dec 23, 2022 | 1.490 | 1.490 | 1.380 | 1.420 | 14,716 | -0.06(-4.29%) |
Dec 22, 2022 | 1.430 | 1.500 | 1.430 | 1.484 | 12,282 | +0.05(+3.75%) |
Dec 21, 2022 | 1.420 | 1.480 | 1.350 | 1.430 | 26,870 | +0.00(+0.00%) |
Dec 20, 2022 | 1.400 | 1.490 | 1.360 | 1.430 | 23,962 | -0.01(-0.69%) |
Dec 19, 2022 | 1.670 | 1.670 | 1.320 | 1.440 | 48,844 | -0.16(-10.00%) |
Dec 16, 2022 | 1.660 | 1.800 | 1.584 | 1.600 | 47,048 | -0.06(-3.61%) |
Dec 15, 2022 | 1.750 | 1.750 | 1.600 | 1.660 | 29,075 | -0.09(-5.14%) |
Dec 14, 2022 | 1.680 | 1.890 | 1.580 | 1.750 | 182,315 | +0.15(+9.37%) |
Dec 13, 2022 | 1.600 | 1.660 | 1.550 | 1.600 | 24,725 | +0.01(+0.63%) |
Dec 12, 2022 | 1.670 | 1.680 | 1.583 | 1.590 | 50,072 | -0.07(-4.22%) |
Dec 09, 2022 | 1.800 | 1.800 | 1.640 | 1.660 | 40,130 | -0.08(-4.60%) |
Dec 08, 2022 | 1.750 | 1.870 | 1.710 | 1.740 | 22,923 | +0.01(+0.58%) |
Dec 07, 2022 | 1.780 | 1.810 | 1.700 | 1.730 | 22,523 | -0.07(-3.89%) |
Dec 06, 2022 | 1.920 | 1.920 | 1.790 | 1.800 | 24,631 | -0.17(-8.63%) |
Dec 05, 2022 | 2.030 | 2.090 | 1.910 | 1.970 | 31,679 | -0.09(-4.60%) |
Dec 02, 2022 | 2.130 | 2.154 | 2.040 | 2.065 | 48,679 | -0.06(-3.05%) |
Dec 01, 2022 | 2.110 | 2.170 | 2.100 | 2.130 | 19,159 | +0.02(+0.90%) |
Nov 30, 2022 | 2.300 | 2.300 | 2.001 | 2.111 | 68,601 | -0.19(-8.22%) |
Nov 29, 2022 | 2.340 | 2.420 | 2.230 | 2.300 | 32,286 | +0.01(+0.44%) |
Nov 28, 2022 | 2.280 | 2.370 | 2.250 | 2.290 | 18,480 | +0.01(+0.44%) |
Nov 25, 2022 | 2.480 | 2.550 | 2.250 | 2.280 | 33,783 | -0.19(-7.69%) |
Nov 23, 2022 | 2.360 | 2.540 | 2.360 | 2.470 | 58,847 | +0.13(+5.56%) |
Nov 22, 2022 | 2.250 | 2.490 | 2.170 | 2.340 | 229,781 | +0.10(+4.46%) |
Nov 21, 2022 | 2.080 | 2.260 | 2.000 | 2.240 | 165,414 | +0.16(+7.69%) |
Nov 18, 2022 | 2.110 | 2.175 | 2.060 | 2.080 | 50,961 | -0.06(-2.80%) |
Nov 17, 2022 | 2.480 | 2.490 | 2.020 | 2.140 | 91,104 | -0.22(-9.32%) |
Nov 16, 2022 | 2.750 | 2.840 | 2.359 | 2.360 | 140,490 | -0.63(-21.14%) |
Nov 15, 2022 | 2.905 | 3.626 | 2.811 | 2.993 | 290,936 | -0.15(-4.79%) |
Nov 14, 2022 | 3.220 | 3.220 | 2.961 | 3.143 | 24,621 | +0.05(+1.47%) |
Nov 11, 2022 | 3.150 | 3.185 | 2.943 | 3.098 | 21,947 | +0.30(+10.63%) |
Nov 10, 2022 | 3.003 | 3.325 | 2.474 | 2.800 | 30,279 | -0.03(-1.11%) |
Nov 09, 2022 | 3.122 | 3.122 | 2.800 | 2.832 | 33,697 | -0.30(-9.51%) |
Nov 08, 2022 | 3.497 | 3.514 | 3.052 | 3.129 | 21,708 | -0.29(-8.50%) |
Nov 07, 2022 | 3.559 | 3.570 | 3.300 | 3.420 | 28,396 | -0.12(-3.27%) |
Nov 04, 2022 | 3.728 | 3.728 | 3.300 | 3.535 | 18,281 | -0.15(-3.99%) |
Nov 03, 2022 | 3.654 | 3.804 | 3.514 | 3.682 | 16,445 | +0.01(+0.29%) |
Nov 02, 2022 | 3.833 | 3.833 | 3.521 | 3.671 | 12,070 | -0.01(-0.29%) |
Nov 01, 2022 | 3.787 | 4.025 | 3.587 | 3.682 | 35,510 | -0.03(-0.75%) |
Oct 31, 2022 | 3.850 | 4.025 | 3.591 | 3.710 | 26,984 | -0.05(-1.21%) |
Oct 28, 2022 | 3.623 | 4.081 | 3.587 | 3.756 | 47,088 | +0.12(+3.27%) |
Oct 27, 2022 | 3.791 | 3.815 | 3.500 | 3.636 | 59,057 | -0.08(-2.26%) |
Oct 26, 2022 | 3.224 | 4.074 | 3.224 | 3.720 | 189,620 | +0.40(+11.89%) |
Oct 25, 2022 | 3.402 | 3.402 | 3.017 | 3.325 | 36,353 | -0.08(-2.26%) |
Oct 24, 2022 | 3.500 | 3.602 | 3.150 | 3.402 | 45,664 | +0.02(+0.52%) |
Oct 21, 2022 | 3.297 | 3.490 | 3.265 | 3.385 | 28,603 | -0.01(-0.41%) |
Oct 20, 2022 | 3.658 | 3.738 | 3.255 | 3.398 | 57,262 | -0.21(-5.73%) |
Oct 19, 2022 | 3.710 | 3.843 | 3.531 | 3.605 | 92,117 | -0.07(-1.90%) |
Oct 18, 2022 | 3.850 | 3.990 | 3.377 | 3.675 | 178,401 | +0.17(+4.79%) |
Oct 17, 2022 | 4.200 | 4.200 | 3.465 | 3.507 | 67,395 | -0.23(-6.27%) |
Oct 14, 2022 | 3.395 | 3.763 | 3.395 | 3.741 | 63,848 | +0.24(+6.90%) |
Oct 13, 2022 | 3.500 | 3.500 | 3.325 | 3.500 | 23,458 | +0.00(+0.00%) |
Oct 12, 2022 | 3.196 | 3.546 | 3.150 | 3.500 | 48,005 | +0.21(+6.27%) |
Oct 11, 2022 | 3.150 | 3.493 | 3.192 | 3.293 | 22,473 | -0.07(-1.98%) |
Oct 10, 2022 | 3.500 | 3.671 | 3.213 | 3.360 | 27,368 | -0.15(-4.19%) |
Oct 07, 2022 | 3.850 | 3.850 | 3.360 | 3.507 | 78,893 | -0.23(-6.27%) |
Oct 06, 2022 | 3.850 | 3.976 | 3.570 | 3.741 | 134,255 | -0.07(-1.93%) |
Oct 05, 2022 | 3.850 | 3.976 | 3.728 | 3.815 | 53,841 | +0.04(+0.93%) |
Oct 04, 2022 | 4.011 | 4.109 | 3.710 | 3.780 | 119,169 | -0.12(-2.96%) |
Oct 03, 2022 | 3.850 | 4.375 | 3.710 | 3.896 | 70,914 | +0.05(+1.18%) |
Sep 30, 2022 | 3.997 | 4.112 | 3.535 | 3.850 | 35,580 | -0.02(-0.45%) |
Sep 29, 2022 | 4.200 | 4.204 | 3.780 | 3.868 | 34,676 | -0.34(-8.15%) |
Sep 28, 2022 | 4.165 | 4.375 | 3.920 | 4.210 | 35,564 | +0.08(+1.86%) |
Sep 27, 2022 | 4.137 | 4.375 | 3.850 | 4.133 | 32,680 | +0.28(+7.36%) |
Sep 26, 2022 | 3.899 | 4.186 | 3.671 | 3.850 | 28,196 | +0.00(+0.00%) |
Sep 23, 2022 | 4.263 | 4.263 | 3.580 | 3.850 | 50,602 | -0.37(-8.86%) |
Sep 22, 2022 | 4.546 | 4.546 | 4.060 | 4.224 | 35,405 | -0.07(-1.63%) |
Sep 21, 2022 | 4.210 | 4.210 | 4.025 | 4.295 | 43,319 | +0.02(+0.49%) |
Sep 20, 2022 | 4.550 | 4.750 | 4.025 | 4.274 | 40,323 | -0.14(-3.17%) |
Sep 19, 2022 | 4.620 | 4.896 | 4.130 | 4.413 | 84,475 | -0.49(-9.93%) |
Sep 16, 2022 | 5.425 | 5.425 | 4.375 | 4.900 | 89,646 | -0.29(-5.53%) |
Sep 15, 2022 | 5.600 | 5.852 | 5.075 | 5.187 | 41,067 | -0.28(-5.06%) |
Sep 14, 2022 | 6.650 | 6.580 | 5.303 | 5.463 | 56,627 | -0.84(-13.37%) |
Sep 13, 2022 | 6.300 | 6.527 | 6.226 | 6.307 | 12,985 | +0.09(+1.41%) |
Sep 12, 2022 | 6.296 | 6.296 | 6.045 | 6.220 | 21,978 | -0.07(-1.06%) |
Sep 09, 2022 | 6.328 | 6.654 | 5.652 | 6.286 | 86,164 | -0.94(-13.03%) |
Sep 08, 2022 | 7.154 | 7.396 | 7.007 | 7.228 | 5,442 | +0.02(+0.29%) |
Sep 07, 2022 | 7.700 | 7.963 | 6.891 | 7.207 | 30,413 | -0.52(-6.79%) |
Sep 06, 2022 | 7.875 | 8.092 | 7.710 | 7.731 | 1,984 | -0.37(-4.58%) |
Sep 02, 2022 | 8.050 | 8.225 | 7.875 | 8.102 | 6,308 | +0.07(+0.87%) |
Sep 01, 2022 | 8.365 | 8.396 | 7.875 | 8.033 | 4,143 | -0.19(-2.34%) |
Aug 31, 2022 | 8.295 | 8.701 | 7.980 | 8.225 | 6,462 | +0.27(+3.34%) |
Aug 30, 2022 | 8.330 | 8.330 | 7.774 | 7.959 | 4,355 | -0.06(-0.70%) |
Aug 29, 2022 | 8.435 | 8.435 | 7.704 | 8.015 | 8,188 | -0.33(-3.90%) |
Aug 26, 2022 | 8.400 | 8.677 | 8.078 | 8.341 | 5,165 | -0.26(-3.05%) |
Aug 25, 2022 | 8.418 | 9.065 | 8.418 | 8.603 | 4,178 | +0.20(+2.42%) |
Aug 24, 2022 | 8.050 | 8.823 | 8.050 | 8.400 | 5,351 | -0.05(-0.58%) |
Aug 23, 2022 | 8.732 | 9.100 | 8.403 | 8.449 | 6,390 | -0.25(-2.90%) |
Aug 22, 2022 | 8.851 | 9.380 | 8.068 | 8.701 | 4,347 | -0.38(-4.16%) |
Aug 19, 2022 | 9.205 | 9.415 | 8.778 | 9.079 | 2,586 | -0.13(-1.41%) |
Aug 18, 2022 | 8.992 | 9.450 | 8.750 | 9.209 | 4,856 | +0.18(+1.94%) |
Aug 17, 2022 | 9.114 | 9.524 | 8.691 | 9.034 | 5,152 | -0.07(-0.73%) |
Aug 16, 2022 | 9.485 | 9.800 | 8.477 | 9.100 | 27,805 | -0.42(-4.45%) |
Aug 15, 2022 | 9.495 | 9.800 | 9.194 | 9.524 | 6,145 | -0.28(-2.82%) |
Aug 12, 2022 | 10.58 | 10.64 | 9.163 | 9.800 | 25,040 | -0.88(-8.23%) |
Aug 11, 2022 | 10.85 | 11.20 | 10.32 | 10.68 | 25,495 | -0.21(-1.90%) |
Aug 10, 2022 | 10.50 | 11.03 | 10.23 | 10.88 | 17,693 | +0.24(+2.30%) |
Aug 09, 2022 | 10.87 | 11.88 | 10.63 | 10.64 | 49,442 | -1.33(-11.09%) |
Aug 08, 2022 | 9.800 | 12.63 | 9.800 | 11.97 | 175,506 | +2.13(+21.72%) |
Aug 05, 2022 | 9.502 | 10.15 | 9.447 | 9.832 | 20,139 | +0.04(+0.36%) |
Aug 04, 2022 | 9.240 | 10.12 | 8.792 | 9.796 | 37,280 | +0.46(+4.95%) |
Aug 03, 2022 | 9.100 | 10.15 | 9.135 | 9.335 | 11,506 | -0.01(-0.07%) |
Aug 02, 2022 | 9.100 | 9.678 | 8.050 | 9.341 | 9,592 | +0.31(+3.45%) |
Aug 01, 2022 | 8.750 | 9.586 | 8.750 | 9.030 | 21,961 | +0.63(+7.50%) |
Jul 29, 2022 | 7.830 | 9.082 | 7.700 | 8.400 | 45,186 | +0.64(+8.21%) |
Jul 28, 2022 | 8.232 | 8.236 | 7.525 | 7.763 | 5,826 | +0.03(+0.36%) |
Jul 27, 2022 | 8.050 | 8.396 | 7.385 | 7.735 | 3,478 | -0.17(-2.21%) |
Jul 26, 2022 | 8.323 | 8.575 | 7.672 | 7.910 | 5,569 | -0.49(-5.83%) |
Jul 25, 2022 | 8.750 | 8.750 | 7.350 | 8.400 | 13,239 | +0.00(+0.00%) |
Jul 22, 2022 | 9.275 | 9.275 | 7.973 | 8.400 | 8,300 | -0.56(-6.25%) |
Jul 21, 2022 | 10.15 | 10.15 | 8.935 | 8.960 | 15,357 | +0.04(+0.39%) |
Jul 20, 2022 | 8.750 | 10.15 | 8.750 | 8.925 | 13,078 | +0.07(+0.79%) |
Jul 19, 2022 | 9.205 | 9.765 | 8.585 | 8.855 | 13,961 | -0.25(-2.77%) |
Jul 18, 2022 | 9.047 | 9.800 | 8.855 | 9.107 | 4,778 | +0.06(+0.66%) |
Jul 15, 2022 | 9.800 | 9.800 | 8.855 | 9.047 | 11,237 | +0.10(+1.13%) |
Jul 14, 2022 | 8.970 | 9.377 | 8.418 | 8.946 | 10,860 | -0.30(-3.26%) |
Jul 13, 2022 | 9.450 | 9.800 | 8.750 | 9.247 | 8,275 | -0.38(-3.93%) |
Jul 12, 2022 | 9.121 | 9.629 | 8.890 | 9.625 | 6,197 | +0.18(+1.85%) |
Jul 11, 2022 | 10.85 | 11.19 | 9.450 | 9.450 | 18,520 | -1.16(-10.89%) |
Jul 08, 2022 | 9.572 | 11.76 | 9.450 | 10.61 | 16,977 | -0.24(-2.26%) |
Jul 07, 2022 | 10.15 | 10.85 | 9.471 | 10.85 | 25,489 | +0.70(+6.90%) |
Jul 06, 2022 | 10.15 | 10.16 | 9.586 | 10.15 | 11,939 | +0.00(+0.00%) |
Jul 05, 2022 | 8.939 | 10.30 | 8.939 | 10.15 | 27,121 | +0.93(+10.14%) |
Jul 01, 2022 | 9.097 | 10.07 | 8.750 | 9.216 | 14,744 | +0.47(+5.32%) |
Jun 30, 2022 | 8.145 | 8.768 | 7.602 | 8.750 | 15,653 | +0.66(+8.13%) |
Jun 29, 2022 | 7.700 | 8.344 | 7.525 | 8.092 | 12,452 | +0.53(+7.04%) |
Jun 28, 2022 | 7.700 | 8.137 | 7.350 | 7.560 | 13,381 | -0.14(-1.82%) |
Jun 27, 2022 | 7.595 | 8.152 | 7.168 | 7.700 | 11,071 | +0.00(+0.00%) |
Jun 24, 2022 | 7.700 | 8.050 | 7.350 | 7.700 | 15,836 | +0.34(+4.61%) |
Jun 23, 2022 | 7.105 | 7.970 | 6.881 | 7.361 | 22,786 | +0.48(+6.97%) |
Jun 22, 2022 | 6.926 | 7.350 | 6.829 | 6.881 | 10,770 | +0.00(+0.05%) |
Jun 21, 2022 | 7.350 | 7.350 | 6.720 | 6.878 | 9,283 | -0.12(-1.75%) |
Jun 17, 2022 | 7.350 | 7.350 | 7.000 | 7.000 | 6,972 | +0.02(+0.30%) |
Jun 16, 2022 | 7.350 | 7.665 | 6.692 | 6.979 | 8,460 | -0.26(-3.62%) |
Jun 15, 2022 | 7.028 | 7.700 | 7.018 | 7.242 | 4,471 | -0.00(-0.05%) |
Jun 14, 2022 | 7.350 | 7.350 | 7.000 | 7.245 | 8,940 | -0.33(-4.34%) |
Jun 13, 2022 | 7.182 | 7.970 | 6.650 | 7.574 | 18,546 | -0.20(-2.52%) |
Jun 10, 2022 | 8.130 | 8.642 | 7.602 | 7.770 | 9,474 | -0.28(-3.52%) |
Jun 09, 2022 | 8.050 | 8.575 | 7.700 | 8.053 | 32,119 | +0.11(+1.41%) |
Jun 08, 2022 | 7.248 | 8.389 | 7.248 | 7.941 | 20,307 | +0.47(+6.28%) |
Jun 07, 2022 | 7.350 | 7.749 | 7.056 | 7.473 | 25,174 | +0.08(+1.04%) |
Jun 06, 2022 | 7.700 | 8.246 | 7.350 | 7.396 | 21,492 | -0.34(-4.39%) |
Jun 03, 2022 | 8.400 | 8.575 | 7.175 | 7.735 | 44,446 | -0.49(-5.96%) |
Jun 02, 2022 | 7.700 | 12.25 | 7.350 | 8.225 | 225,476 | +0.37(+4.68%) |
Jun 01, 2022 | 7.700 | 7.875 | 6.997 | 7.857 | 22,024 | +0.78(+11.03%) |
May 31, 2022 | 6.947 | 7.700 | 6.793 | 7.077 | 25,436 | +0.34(+5.04%) |
May 27, 2022 | 6.965 | 7.165 | 6.307 | 6.737 | 14,182 | +0.05(+0.79%) |
May 26, 2022 | 6.650 | 7.315 | 6.650 | 6.685 | 4,588 | +0.03(+0.53%) |
May 25, 2022 | 6.856 | 6.856 | 6.482 | 6.650 | 3,632 | -0.16(-2.41%) |
May 24, 2022 | 7.000 | 7.242 | 6.580 | 6.814 | 4,075 | -0.19(-2.65%) |
May 23, 2022 | 7.000 | 7.175 | 6.839 | 7.000 | 8,303 | +0.04(+0.50%) |
May 20, 2022 | 7.000 | 7.997 | 6.944 | 6.965 | 23,645 | -0.32(-4.33%) |
May 19, 2022 | 6.619 | 7.340 | 6.580 | 7.280 | 6,701 | +0.56(+8.33%) |
May 18, 2022 | 6.986 | 7.178 | 6.654 | 6.720 | 12,952 | -0.28(-4.05%) |
May 17, 2022 | 7.311 | 7.595 | 6.650 | 7.003 | 18,079 | +0.21(+3.09%) |
May 16, 2022 | 6.650 | 7.315 | 6.479 | 6.793 | 24,559 | +0.07(+1.09%) |
May 13, 2022 | 6.300 | 7.805 | 6.020 | 6.720 | 27,162 | +0.33(+5.21%) |
May 12, 2022 | 6.772 | 6.822 | 5.989 | 6.388 | 21,780 | -0.02(-0.27%) |
May 11, 2022 | 6.797 | 7.476 | 6.370 | 6.405 | 12,966 | -0.60(-8.59%) |
May 10, 2022 | 7.350 | 7.350 | 6.650 | 7.007 | 12,609 | -0.05(-0.65%) |
May 09, 2022 | 7.700 | 7.997 | 6.650 | 7.053 | 20,915 | -0.92(-11.58%) |
May 06, 2022 | 7.700 | 8.225 | 7.700 | 7.976 | 5,306 | +0.06(+0.80%) |
May 05, 2022 | 8.053 | 8.330 | 7.700 | 7.913 | 11,424 | -0.19(-2.29%) |
May 04, 2022 | 8.274 | 8.575 | 7.735 | 8.099 | 7,628 | +0.00(+0.04%) |
May 03, 2022 | 8.400 | 8.645 | 8.085 | 8.095 | 7,435 | -0.12(-1.41%) |
May 02, 2022 | 8.750 | 8.750 | 8.057 | 8.211 | 4,680 | -0.17(-2.09%) |
Apr 29, 2022 | 8.610 | 8.610 | 8.187 | 8.386 | 3,081 | +0.12(+1.44%) |
Apr 28, 2022 | 8.057 | 8.655 | 7.700 | 8.267 | 17,643 | -0.13(-1.58%) |
Apr 27, 2022 | 8.337 | 8.662 | 8.120 | 8.400 | 17,791 | +0.07(+0.84%) |
Apr 26, 2022 | 8.750 | 9.009 | 8.302 | 8.330 | 14,836 | -0.18(-2.10%) |
Apr 25, 2022 | 8.750 | 9.097 | 8.435 | 8.508 | 14,004 | -0.44(-4.89%) |
Apr 22, 2022 | 9.198 | 9.373 | 8.596 | 8.946 | 6,607 | -0.15(-1.65%) |
Apr 21, 2022 | 8.806 | 9.359 | 8.418 | 9.097 | 20,865 | +0.20(+2.28%) |
Apr 20, 2022 | 9.100 | 9.058 | 8.508 | 8.893 | 12,924 | +0.14(+1.60%) |
Apr 19, 2022 | 9.100 | 9.100 | 8.519 | 8.754 | 5,760 | +0.00(+0.04%) |
Apr 18, 2022 | 9.454 | 9.454 | 7.700 | 8.750 | 24,628 | -1.00(-10.23%) |
Apr 14, 2022 | 9.856 | 9.968 | 8.858 | 9.748 | 13,470 | -0.07(-0.68%) |
Apr 13, 2022 | 9.492 | 10.15 | 9.482 | 9.814 | 11,961 | +0.20(+2.04%) |
Apr 12, 2022 | 9.492 | 10.15 | 9.492 | 9.618 | 10,286 | -0.15(-1.58%) |
Apr 11, 2022 | 10.09 | 10.15 | 9.492 | 9.772 | 7,157 | -0.15(-1.52%) |
Apr 08, 2022 | 10.15 | 10.15 | 9.632 | 9.922 | 8,779 | +0.12(+1.21%) |
Apr 07, 2022 | 10.49 | 10.63 | 9.803 | 9.803 | 6,548 | -0.56(-5.37%) |
Apr 06, 2022 | 10.16 | 10.49 | 9.800 | 10.36 | 7,780 | -0.01(-0.07%) |
Apr 05, 2022 | 11.13 | 11.13 | 10.26 | 10.37 | 5,428 | -0.62(-5.67%) |
Apr 04, 2022 | 10.50 | 11.01 | 10.22 | 10.99 | 4,330 | +0.63(+6.08%) |
Apr 01, 2022 | 10.32 | 10.67 | 10.17 | 10.36 | 5,233 | -0.01(-0.10%) |
Mar 31, 2022 | 10.57 | 10.87 | 10.15 | 10.37 | 12,566 | -0.33(-3.11%) |
Mar 30, 2022 | 10.91 | 11.03 | 10.50 | 10.70 | 14,025 | -0.50(-4.44%) |
Mar 29, 2022 | 10.97 | 11.55 | 10.97 | 11.20 | 25,805 | +0.17(+1.56%) |
Mar 28, 2022 | 11.90 | 11.90 | 10.85 | 11.03 | 7,906 | -0.35(-3.05%) |
Mar 25, 2022 | 11.38 | 11.86 | 10.85 | 11.38 | 8,711 | +0.09(+0.81%) |
Mar 24, 2022 | 12.25 | 12.25 | 10.92 | 11.28 | 13,921 | +0.20(+1.80%) |
Mar 23, 2022 | 10.50 | 11.13 | 10.50 | 11.08 | 6,215 | +0.46(+4.28%) |
Mar 22, 2022 | 10.50 | 10.85 | 10.19 | 10.63 | 9,315 | +0.11(+1.06%) |
Mar 21, 2022 | 10.68 | 10.94 | 10.33 | 10.52 | 4,005 | -0.16(-1.54%) |
Mar 18, 2022 | 10.15 | 10.79 | 10.05 | 10.68 | 23,540 | +0.89(+9.12%) |
Mar 17, 2022 | 9.450 | 10.29 | 9.450 | 9.790 | 31,312 | +0.51(+5.51%) |
Mar 16, 2022 | 9.922 | 10.04 | 9.240 | 9.278 | 11,992 | -0.07(-0.71%) |
Mar 15, 2022 | 9.450 | 9.786 | 9.117 | 9.345 | 8,173 | -0.10(-1.11%) |
Mar 14, 2022 | 9.800 | 9.800 | 9.450 | 9.450 | 6,835 | -0.32(-3.26%) |
Mar 11, 2022 | 9.863 | 10.26 | 9.562 | 9.768 | 6,219 | -0.14(-1.38%) |
Mar 10, 2022 | 9.891 | 10.15 | 9.489 | 9.905 | 8,868 | -0.07(-0.70%) |
Mar 09, 2022 | 10.15 | 10.15 | 9.733 | 9.975 | 7,106 | +0.30(+3.11%) |
Mar 08, 2022 | 9.275 | 9.783 | 9.275 | 9.674 | 5,211 | +0.40(+4.30%) |
Mar 07, 2022 | 9.845 | 10.14 | 9.275 | 9.275 | 11,771 | -0.88(-8.65%) |
Mar 04, 2022 | 10.25 | 10.50 | 9.800 | 10.15 | 10,623 | -0.28(-2.72%) |
Mar 03, 2022 | 10.50 | 11.03 | 10.19 | 10.44 | 12,400 | -0.06(-0.60%) |
Mar 02, 2022 | 10.61 | 11.20 | 10.12 | 10.50 | 21,005 | -0.13(-1.22%) |
Mar 01, 2022 | 12.25 | 12.25 | 10.32 | 10.63 | 10,503 | -0.43(-3.86%) |
Feb 28, 2022 | 10.40 | 11.71 | 10.33 | 11.06 | 16,430 | +0.44(+4.15%) |
Feb 25, 2022 | 10.00 | 10.62 | 9.506 | 10.62 | 8,078 | +0.30(+2.92%) |
Feb 24, 2022 | 9.975 | 10.74 | 9.625 | 10.31 | 11,553 | +0.34(+3.40%) |
Feb 23, 2022 | 10.15 | 10.63 | 9.695 | 9.975 | 18,622 | +0.17(+1.79%) |
Feb 22, 2022 | 9.838 | 10.14 | 9.632 | 9.800 | 11,000 | -0.34(-3.38%) |
Feb 18, 2022 | 10.14 | 0 | -0.37(-3.53%) | |||
Feb 17, 2022 | 10.73 | 11.19 | 10.50 | 10.51 | 8,982 | -0.38(-3.50%) |
Feb 16, 2022 | 11.20 | 11.20 | 10.68 | 10.90 | 9,613 | +0.04(+0.32%) |
Feb 15, 2022 | 11.04 | 11.19 | 10.50 | 10.86 | 13,734 | +0.18(+1.64%) |
Feb 14, 2022 | 11.13 | 11.38 | 10.50 | 10.69 | 12,717 | -0.41(-3.66%) |
Feb 11, 2022 | 11.20 | 11.72 | 10.68 | 11.09 | 16,077 | -0.21(-1.83%) |
Feb 10, 2022 | 11.40 | 11.90 | 11.20 | 11.30 | 7,896 | -0.11(-0.98%) |
Feb 09, 2022 | 11.20 | 11.71 | 10.96 | 11.41 | 7,545 | +0.15(+1.37%) |
Feb 08, 2022 | 11.48 | 11.55 | 10.99 | 11.26 | 5,483 | -0.12(-1.02%) |
Feb 07, 2022 | 11.55 | 12.60 | 10.89 | 11.37 | 13,844 | -0.19(-1.63%) |
Feb 04, 2022 | 11.20 | 12.96 | 10.85 | 11.56 | 10,638 | +0.64(+5.87%) |
Feb 03, 2022 | 11.07 | 11.65 | 10.92 | 7,523 | -0.29(-2.56%) | |
Feb 02, 2022 | 11.15 | 11.50 | 10.61 | 11.21 | 4,984 | +0.27(+2.43%) |