Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.21 | 15.72 | 15.08 | 15.08 | 25,671 | -0.27(-1.78%) |
Nov 29, 2022 | 15.18 | 15.80 | 14.99 | 15.36 | 47,099 | +0.36(+2.40%) |
Nov 28, 2022 | 14.94 | 15.05 | 14.04 | 15.00 | 50,654 | +0.05(+0.33%) |
Nov 25, 2022 | 14.69 | 15.08 | 14.46 | 14.95 | 13,763 | +0.27(+1.81%) |
Nov 23, 2022 | 14.27 | 14.91 | 14.27 | 14.68 | 22,423 | +0.38(+2.65%) |
Nov 22, 2022 | 14.27 | 14.54 | 13.97 | 14.30 | 18,483 | +0.47(+3.41%) |
Nov 21, 2022 | 13.64 | 14.00 | 13.26 | 13.83 | 21,882 | +0.40(+3.01%) |
Nov 18, 2022 | 13.51 | 13.55 | 13.16 | 13.42 | 6,054 | -0.22(-1.59%) |
Nov 17, 2022 | 13.48 | 13.64 | 13.35 | 13.64 | 6,014 | +0.04(+0.33%) |
Nov 16, 2022 | 13.56 | 13.78 | 13.39 | 13.60 | 7,563 | +0.26(+1.98%) |
Nov 15, 2022 | 13.29 | 13.72 | 13.07 | 13.33 | 11,040 | +0.28(+2.16%) |
Nov 14, 2022 | 13.52 | 13.54 | 12.92 | 13.05 | 13,247 | -0.22(-1.66%) |
Nov 11, 2022 | 13.24 | 13.43 | 12.92 | 13.27 | 13,163 | +0.02(+0.14%) |
Nov 10, 2022 | 13.41 | 13.64 | 13.11 | 13.25 | 11,839 | -0.16(-1.22%) |
Nov 09, 2022 | 14.05 | 14.05 | 13.15 | 13.42 | 12,406 | -0.63(-4.47%) |
Nov 08, 2022 | 13.95 | 14.34 | 13.95 | 14.04 | 2,922 | +0.09(+0.64%) |
Nov 07, 2022 | 14.04 | 14.18 | 13.75 | 13.95 | 15,782 | -0.10(-0.73%) |
Nov 04, 2022 | 14.29 | 14.45 | 13.88 | 14.06 | 11,095 | +0.21(+1.50%) |
Nov 03, 2022 | 13.73 | 13.99 | 13.73 | 13.85 | 5,706 | +0.03(+0.20%) |
Nov 02, 2022 | 14.00 | 14.01 | 13.64 | 13.82 | 7,466 | -0.18(-1.29%) |
Nov 01, 2022 | 14.17 | 14.45 | 13.65 | 14.00 | 13,052 | -0.13(-0.90%) |
Oct 31, 2022 | 13.72 | 14.26 | 13.49 | 14.13 | 18,436 | +0.32(+2.29%) |
Oct 28, 2022 | 14.06 | 14.06 | 13.36 | 13.81 | 6,357 | -0.26(-1.85%) |
Oct 27, 2022 | 14.05 | 14.37 | 13.89 | 14.07 | 12,362 | +0.38(+2.77%) |
Oct 26, 2022 | 13.85 | 13.88 | 13.37 | 13.69 | 20,196 | -0.11(-0.78%) |
Oct 25, 2022 | 13.66 | 14.06 | 13.66 | 13.80 | 19,634 | -0.00(-0.03%) |
Oct 24, 2022 | 14.08 | 14.25 | 13.73 | 13.80 | 24,417 | -0.58(-4.03%) |
Oct 21, 2022 | 14.29 | 14.68 | 13.79 | 14.38 | 23,826 | -0.17(-1.17%) |
Oct 20, 2022 | 15.16 | 15.81 | 14.56 | 14.56 | 22,782 | -0.78(-5.12%) |
Oct 19, 2022 | 15.45 | 15.45 | 14.83 | 15.34 | 7,404 | -0.42(-2.66%) |
Oct 18, 2022 | 16.36 | 16.36 | 15.52 | 15.76 | 10,342 | -0.40(-2.49%) |
Oct 17, 2022 | 16.19 | 16.35 | 15.78 | 16.16 | 18,362 | +0.10(+0.61%) |
Oct 14, 2022 | 16.26 | 16.34 | 15.63 | 16.06 | 5,623 | -0.17(-1.04%) |
Oct 13, 2022 | 15.55 | 16.36 | 15.35 | 16.23 | 17,866 | +0.88(+5.76%) |
Oct 12, 2022 | 14.80 | 15.60 | 14.69 | 15.35 | 8,419 | +0.46(+3.06%) |
Oct 11, 2022 | 15.31 | 15.33 | 14.29 | 14.89 | 19,086 | -0.66(-4.25%) |
Oct 10, 2022 | 15.84 | 15.84 | 14.58 | 15.55 | 40,937 | -0.29(-1.80%) |
Oct 07, 2022 | 15.57 | 16.87 | 15.29 | 15.84 | 81,766 | +0.57(+3.74%) |
Oct 06, 2022 | 13.74 | 15.36 | 13.48 | 15.27 | 44,889 | +1.88(+14.00%) |
Oct 05, 2022 | 13.89 | 14.24 | 12.71 | 13.39 | 46,347 | +0.57(+4.46%) |
Oct 04, 2022 | 12.32 | 14.11 | 11.88 | 12.82 | 24,196 | +0.35(+2.79%) |
Oct 03, 2022 | 12.05 | 13.03 | 11.56 | 12.47 | 20,203 | +1.21(+10.70%) |
Sep 30, 2022 | 11.07 | 11.90 | 11.06 | 11.27 | 25,236 | -0.29(-2.55%) |
Sep 29, 2022 | 12.35 | 12.53 | 11.55 | 11.56 | 9,715 | -0.73(-5.91%) |
Sep 28, 2022 | 11.85 | 12.70 | 11.46 | 12.29 | 37,274 | +0.46(+3.87%) |
Sep 27, 2022 | 11.34 | 12.29 | 11.34 | 11.83 | 16,918 | +0.52(+4.59%) |
Sep 26, 2022 | 11.13 | 11.59 | 10.93 | 11.31 | 19,605 | -0.10(-0.84%) |
Sep 23, 2022 | 12.57 | 12.76 | 11.41 | 11.41 | 42,296 | -1.64(-12.55%) |
Sep 22, 2022 | 13.02 | 13.19 | 12.95 | 13.05 | 10,719 | +0.07(+0.53%) |
Sep 21, 2022 | 14.08 | 14.08 | 12.95 | 12.98 | 10,448 | -0.23(-1.73%) |
Sep 20, 2022 | 13.89 | 13.96 | 12.77 | 13.21 | 21,265 | -0.38(-2.79%) |
Sep 19, 2022 | 13.66 | 14.42 | 13.21 | 13.58 | 26,408 | -0.93(-6.38%) |
Sep 16, 2022 | 14.99 | 15.45 | 14.20 | 14.51 | 13,408 | -0.60(-3.96%) |
Sep 15, 2022 | 14.98 | 15.63 | 14.98 | 15.11 | 19,762 | -0.22(-1.44%) |
Sep 14, 2022 | 14.62 | 16.23 | 14.62 | 15.33 | 50,431 | +0.91(+6.29%) |
Sep 13, 2022 | 14.40 | 15.02 | 14.38 | 14.42 | 21,850 | -0.11(-0.79%) |
Sep 12, 2022 | 14.53 | 15.14 | 13.73 | 14.54 | 22,586 | +0.28(+1.98%) |
Sep 09, 2022 | 13.94 | 14.46 | 13.75 | 14.25 | 6,842 | +0.60(+4.38%) |
Sep 08, 2022 | 13.78 | 14.24 | 13.36 | 13.66 | 12,436 | -0.09(-0.64%) |
Sep 07, 2022 | 13.36 | 14.16 | 13.36 | 13.74 | 13,317 | -0.14(-1.02%) |
Sep 06, 2022 | 14.39 | 14.67 | 13.64 | 13.88 | 18,935 | -0.12(-0.88%) |
Sep 02, 2022 | 14.19 | 14.50 | 13.68 | 14.01 | 28,907 | +0.21(+1.53%) |
Sep 01, 2022 | 14.80 | 14.85 | 13.05 | 13.80 | 58,497 | -0.80(-5.49%) |
Aug 31, 2022 | 14.40 | 15.25 | 14.37 | 14.60 | 27,612 | +0.23(+1.59%) |
Aug 30, 2022 | 15.26 | 15.28 | 13.03 | 14.37 | 67,199 | -0.98(-6.36%) |
Aug 29, 2022 | 15.59 | 16.29 | 14.85 | 15.34 | 73,967 | +0.01(+0.06%) |
Aug 26, 2022 | 15.60 | 15.60 | 15.16 | 15.34 | 33,730 | -0.26(-1.67%) |
Aug 25, 2022 | 15.47 | 15.60 | 14.77 | 15.60 | 44,169 | +0.20(+1.29%) |
Aug 24, 2022 | 14.97 | 15.83 | 14.75 | 15.40 | 71,907 | +0.55(+3.74%) |
Aug 23, 2022 | 14.73 | 15.57 | 14.31 | 14.84 | 63,759 | +0.55(+3.82%) |
Aug 22, 2022 | 13.78 | 14.45 | 13.21 | 14.30 | 54,094 | +1.74(+13.87%) |
Aug 19, 2022 | 12.30 | 13.60 | 12.30 | 12.55 | 29,892 | +0.10(+0.76%) |
Aug 18, 2022 | 12.11 | 12.85 | 11.90 | 12.46 | 43,822 | +0.84(+7.23%) |
Aug 17, 2022 | 11.15 | 11.83 | 10.89 | 11.62 | 32,126 | +0.62(+5.59%) |
Aug 16, 2022 | 11.06 | 11.18 | 10.78 | 11.00 | 11,884 | +0.00(+0.00%) |
Aug 15, 2022 | 10.41 | 11.14 | 10.41 | 11.00 | 15,755 | +0.00(+0.00%) |
Aug 12, 2022 | 10.92 | 11.14 | 10.76 | 11.00 | 11,427 | -0.14(-1.24%) |
Aug 11, 2022 | 10.27 | 11.14 | 10.27 | 11.14 | 15,499 | +0.53(+4.98%) |
Aug 10, 2022 | 10.11 | 10.82 | 9.990 | 10.61 | 23,356 | +0.65(+6.52%) |
Aug 09, 2022 | 10.40 | 10.82 | 9.963 | 9.963 | 18,545 | -0.52(-4.96%) |
Aug 08, 2022 | 10.06 | 11.00 | 10.06 | 10.48 | 14,204 | +0.14(+1.32%) |
Aug 05, 2022 | 10.80 | 10.83 | 10.31 | 10.35 | 16,416 | -0.09(-0.90%) |
Aug 04, 2022 | 10.82 | 10.82 | 10.23 | 10.44 | 5,130 | -0.24(-2.27%) |
Aug 03, 2022 | 11.14 | 11.14 | 10.39 | 10.68 | 16,486 | +0.13(+1.23%) |
Aug 02, 2022 | 10.22 | 10.88 | 10.22 | 10.55 | 18,315 | +0.11(+1.08%) |
Aug 01, 2022 | 10.28 | 10.79 | 10.16 | 10.44 | 19,291 | -0.21(-2.01%) |
Jul 29, 2022 | 10.35 | 10.77 | 10.02 | 10.65 | 22,302 | +0.47(+4.65%) |
Jul 28, 2022 | 10.79 | 10.79 | 9.959 | 10.18 | 25,054 | -0.37(-3.49%) |
Jul 27, 2022 | 10.32 | 10.93 | 9.852 | 10.55 | 11,227 | +0.46(+4.60%) |
Jul 26, 2022 | 10.48 | 10.66 | 9.869 | 10.08 | 20,870 | +0.23(+2.36%) |
Jul 25, 2022 | 9.310 | 10.27 | 9.310 | 9.852 | 27,989 | +0.35(+3.71%) |
Jul 22, 2022 | 9.456 | 10.17 | 9.456 | 9.499 | 14,138 | -0.21(-2.21%) |
Jul 21, 2022 | 10.67 | 10.91 | 9.559 | 9.714 | 25,661 | -0.90(-8.50%) |
Jul 20, 2022 | 11.35 | 12.04 | 10.62 | 10.62 | 93,139 | -2.16(-16.89%) |
Jul 19, 2022 | 11.61 | 13.54 | 11.61 | 12.77 | 76,964 | +0.84(+7.06%) |
Jul 18, 2022 | 10.58 | 12.41 | 10.58 | 11.93 | 37,279 | +1.38(+13.12%) |
Jul 15, 2022 | 10.14 | 10.99 | 10.14 | 10.55 | 30,797 | +0.41(+4.07%) |
Jul 14, 2022 | 9.938 | 10.67 | 9.938 | 10.14 | 14,765 | -0.37(-3.52%) |
Jul 13, 2022 | 9.912 | 11.02 | 9.628 | 10.50 | 54,937 | +0.73(+7.48%) |
Jul 12, 2022 | 9.980 | 10.36 | 9.628 | 9.774 | 19,961 | -0.67(-6.42%) |
Jul 11, 2022 | 9.877 | 10.72 | 9.877 | 10.44 | 22,765 | +0.56(+5.65%) |
Jul 08, 2022 | 9.267 | 10.57 | 9.121 | 9.886 | 55,923 | +0.89(+9.94%) |
Jul 07, 2022 | 9.219 | 9.428 | 8.382 | 8.992 | 35,838 | +0.82(+9.99%) |
Jul 06, 2022 | 8.029 | 8.596 | 7.530 | 8.175 | 73,012 | -0.28(-3.35%) |
Jul 05, 2022 | 9.370 | 9.602 | 7.926 | 8.459 | 93,431 | -0.89(-9.56%) |
Jul 01, 2022 | 9.370 | 9.753 | 9.349 | 9.353 | 33,261 | -0.03(-0.27%) |
Jun 30, 2022 | 9.353 | 9.974 | 9.121 | 9.379 | 45,123 | -0.16(-1.71%) |
Jun 29, 2022 | 10.86 | 10.86 | 9.465 | 9.542 | 40,060 | -1.19(-11.06%) |
Jun 28, 2022 | 9.488 | 11.12 | 9.488 | 10.73 | 95,306 | +1.08(+11.18%) |
Jun 27, 2022 | 10.19 | 10.21 | 9.285 | 9.650 | 49,675 | +0.17(+1.79%) |
Jun 24, 2022 | 9.531 | 9.913 | 8.988 | 9.480 | 46,215 | +0.26(+2.86%) |
Jun 23, 2022 | 11.89 | 11.89 | 8.885 | 9.217 | 146,487 | -2.71(-22.72%) |
Jun 22, 2022 | 12.39 | 12.91 | 11.89 | 11.93 | 42,491 | -1.43(-10.69%) |
Jun 21, 2022 | 13.34 | 14.16 | 11.90 | 13.35 | 48,258 | +0.65(+5.08%) |
Jun 17, 2022 | 14.52 | 15.29 | 12.70 | 12.71 | 61,228 | -2.16(-14.51%) |
Jun 16, 2022 | 15.76 | 15.79 | 14.36 | 14.87 | 37,260 | -0.56(-3.63%) |
Jun 15, 2022 | 14.53 | 16.03 | 14.53 | 15.43 | 44,547 | +1.30(+9.20%) |
Jun 14, 2022 | 15.62 | 16.71 | 13.65 | 14.13 | 63,176 | -1.50(-9.57%) |
Jun 13, 2022 | 16.36 | 16.52 | 14.90 | 15.62 | 43,252 | -1.08(-6.46%) |
Jun 10, 2022 | 17.50 | 17.52 | 16.35 | 16.70 | 44,152 | -0.93(-5.25%) |
Jun 09, 2022 | 18.26 | 18.48 | 17.13 | 17.63 | 51,336 | -1.04(-5.55%) |
Jun 08, 2022 | 18.80 | 18.99 | 18.28 | 18.66 | 76,835 | +0.05(+0.27%) |
Jun 07, 2022 | 18.69 | 18.90 | 18.26 | 18.61 | 63,081 | +0.14(+0.78%) |
Jun 06, 2022 | 17.97 | 19.45 | 17.97 | 18.47 | 45,504 | +0.50(+2.79%) |
Jun 03, 2022 | 18.78 | 19.45 | 17.50 | 17.97 | 71,233 | -1.32(-6.83%) |
Jun 02, 2022 | 18.05 | 20.38 | 17.92 | 19.28 | 90,712 | +1.28(+7.13%) |
Jun 01, 2022 | 18.01 | 18.35 | 16.56 | 18.00 | 76,442 | +1.37(+8.22%) |
May 31, 2022 | 15.50 | 18.35 | 15.50 | 16.63 | 112,831 | +1.77(+11.89%) |
May 27, 2022 | 22.69 | 23.78 | 13.46 | 14.87 | 316,171 | -5.31(-26.32%) |
May 26, 2022 | 17.63 | 21.06 | 17.63 | 20.17 | 194,316 | +2.52(+14.29%) |
May 25, 2022 | 16.52 | 17.65 | 15.56 | 17.65 | 73,304 | +1.49(+9.20%) |
May 24, 2022 | 15.81 | 16.51 | 15.29 | 16.16 | 82,912 | +0.71(+4.62%) |
May 23, 2022 | 13.45 | 16.06 | 13.45 | 15.45 | 135,034 | +3.17(+25.80%) |
May 20, 2022 | 11.38 | 12.61 | 10.97 | 12.28 | 41,976 | +1.05(+9.40%) |
May 19, 2022 | 11.10 | 11.92 | 10.98 | 11.23 | 30,742 | -0.21(-1.87%) |
May 18, 2022 | 11.43 | 11.71 | 10.97 | 11.44 | 19,721 | -0.10(-0.87%) |
May 17, 2022 | 11.26 | 11.89 | 11.26 | 11.54 | 30,935 | +0.38(+3.43%) |
May 16, 2022 | 9.877 | 11.57 | 9.877 | 11.16 | 41,702 | +1.17(+11.74%) |
May 13, 2022 | 10.26 | 10.67 | 9.432 | 9.986 | 42,802 | -0.18(-1.74%) |
May 12, 2022 | 11.02 | 11.02 | 9.835 | 10.16 | 29,582 | -0.60(-5.55%) |
May 11, 2022 | 10.41 | 10.79 | 10.41 | 10.76 | 20,450 | +0.34(+3.23%) |
May 10, 2022 | 10.69 | 10.91 | 9.818 | 10.42 | 84,066 | -0.67(-6.06%) |
May 09, 2022 | 13.24 | 13.24 | 10.54 | 11.10 | 98,476 | -2.23(-16.72%) |
May 06, 2022 | 11.17 | 14.07 | 10.93 | 13.32 | 150,852 | +2.37(+21.64%) |
May 05, 2022 | 10.91 | 11.08 | 10.51 | 10.95 | 56,836 | +0.47(+4.49%) |
May 04, 2022 | 10.92 | 10.92 | 10.27 | 10.48 | 29,370 | +0.29(+2.80%) |
May 03, 2022 | 10.84 | 10.84 | 10.09 | 10.20 | 42,956 | +0.17(+1.68%) |
May 02, 2022 | 10.24 | 10.93 | 9.995 | 10.03 | 27,690 | -0.06(-0.58%) |
Apr 29, 2022 | 10.17 | 10.90 | 10.00 | 10.09 | 50,737 | +0.19(+1.95%) |
Apr 28, 2022 | 10.14 | 10.14 | 9.633 | 9.894 | 18,973 | +0.44(+4.64%) |
Apr 27, 2022 | 9.214 | 9.980 | 9.039 | 9.455 | 22,072 | +0.44(+4.90%) |
Apr 26, 2022 | 8.672 | 9.302 | 8.672 | 9.014 | 27,193 | +0.21(+2.37%) |
Apr 25, 2022 | 9.239 | 9.389 | 8.114 | 8.806 | 113,271 | -0.86(-8.88%) |
Apr 22, 2022 | 10.50 | 10.68 | 9.664 | 9.664 | 22,454 | -0.96(-9.02%) |
Apr 21, 2022 | 11.00 | 11.00 | 10.09 | 10.62 | 33,606 | -0.24(-2.22%) |
Apr 20, 2022 | 10.09 | 10.87 | 10.06 | 10.86 | 28,651 | +0.68(+6.71%) |
Apr 19, 2022 | 10.82 | 10.92 | 10.01 | 10.18 | 48,321 | -0.44(-4.16%) |
Apr 18, 2022 | 9.947 | 10.62 | 9.497 | 10.62 | 75,905 | +1.08(+11.35%) |
Apr 14, 2022 | 9.164 | 9.897 | 8.931 | 9.539 | 58,891 | +0.42(+4.57%) |
Apr 13, 2022 | 8.831 | 9.122 | 8.423 | 9.122 | 52,723 | +0.49(+5.63%) |
Apr 12, 2022 | 8.081 | 8.644 | 8.007 | 8.636 | 22,035 | +0.55(+6.76%) |
Apr 11, 2022 | 8.331 | 8.339 | 7.696 | 8.089 | 39,179 | -0.21(-2.51%) |
Apr 08, 2022 | 7.889 | 8.331 | 7.889 | 8.297 | 50,010 | +0.46(+5.84%) |
Apr 07, 2022 | 7.898 | 7.998 | 7.664 | 7.839 | 20,059 | +0.13(+1.67%) |
Apr 06, 2022 | 7.998 | 7.998 | 7.616 | 7.710 | 23,378 | -0.11(-1.44%) |
Apr 05, 2022 | 7.914 | 7.979 | 7.581 | 7.823 | 31,689 | +0.09(+1.19%) |
Apr 04, 2022 | 7.648 | 7.907 | 7.431 | 7.731 | 79,119 | +0.30(+4.04%) |
Apr 01, 2022 | 7.098 | 7.448 | 7.081 | 7.431 | 14,956 | +0.25(+3.48%) |
Mar 31, 2022 | 7.048 | 7.439 | 6.881 | 7.181 | 19,600 | -0.05(-0.69%) |
Mar 30, 2022 | 7.273 | 7.564 | 7.081 | 7.231 | 26,690 | -0.06(-0.88%) |
Mar 29, 2022 | 7.987 | 7.987 | 7.164 | 7.295 | 62,400 | -0.54(-6.93%) |
Mar 28, 2022 | 8.786 | 8.786 | 7.485 | 7.839 | 126,279 | -0.61(-7.21%) |
Mar 25, 2022 | 7.822 | 8.893 | 7.822 | 8.448 | 139,048 | +0.63(+8.00%) |
Mar 24, 2022 | 7.304 | 7.987 | 7.292 | 7.822 | 91,237 | +0.59(+8.20%) |
Mar 23, 2022 | 6.810 | 7.230 | 6.810 | 7.230 | 20,626 | +0.17(+2.39%) |
Mar 22, 2022 | 6.999 | 7.172 | 6.999 | 7.061 | 26,594 | -0.00(-0.06%) |
Mar 21, 2022 | 6.908 | 7.312 | 6.670 | 7.065 | 47,491 | +0.50(+7.65%) |
Mar 18, 2022 | 6.826 | 6.826 | 6.505 | 6.563 | 17,368 | -0.27(-3.98%) |
Mar 17, 2022 | 6.760 | 7.129 | 6.645 | 6.834 | 75,059 | -0.12(-1.78%) |
Mar 16, 2022 | 7.320 | 7.320 | 6.801 | 6.958 | 62,106 | -0.45(-6.11%) |
Mar 15, 2022 | 7.024 | 7.740 | 7.024 | 7.411 | 55,843 | +0.01(+0.11%) |
Mar 14, 2022 | 7.732 | 7.740 | 6.769 | 7.402 | 37,934 | -0.35(-4.56%) |
Mar 11, 2022 | 6.719 | 7.765 | 6.266 | 7.757 | 111,689 | +1.26(+19.39%) |
Mar 10, 2022 | 6.653 | 6.740 | 6.176 | 6.497 | 114,402 | -0.38(-5.51%) |
Mar 09, 2022 | 6.818 | 7.812 | 6.579 | 6.875 | 99,661 | -0.40(-5.54%) |
Mar 08, 2022 | 8.234 | 8.728 | 6.587 | 7.279 | 176,999 | -0.01(-0.11%) |
Mar 07, 2022 | 7.510 | 8.605 | 6.999 | 7.287 | 407,197 | +0.21(+2.91%) |
Mar 04, 2022 | 6.587 | 7.361 | 6.217 | 7.081 | 173,240 | +0.75(+11.83%) |
Mar 03, 2022 | 6.620 | 6.645 | 6.110 | 6.332 | 20,956 | -0.31(-4.71%) |
Mar 02, 2022 | 6.875 | 6.995 | 6.423 | 6.645 | 49,457 | -0.23(-3.35%) |
Mar 01, 2022 | 6.810 | 6.999 | 6.670 | 6.875 | 54,787 | +0.29(+4.37%) |
Feb 28, 2022 | 6.373 | 6.686 | 6.324 | 6.587 | 22,561 | +0.35(+5.54%) |
Feb 25, 2022 | 6.192 | 6.272 | 6.048 | 6.241 | 15,797 | +0.17(+2.84%) |
Feb 24, 2022 | 6.093 | 6.734 | 5.899 | 6.069 | 59,232 | +0.07(+1.22%) |
Feb 23, 2022 | 6.004 | 6.004 | 5.854 | 5.996 | 13,950 | -0.01(-0.14%) |
Feb 22, 2022 | 6.077 | 6.158 | 5.882 | 6.004 | 10,785 | +0.02(+0.27%) |
Feb 18, 2022 | 5.988 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.126 | 6.247 | 5.943 | 6.045 | 12,747 | -0.10(-1.65%) |
Feb 16, 2022 | 6.166 | 6.166 | 6.146 | 6.146 | 870 | +0.04(+0.60%) |
Feb 15, 2022 | 6.231 | 6.340 | 6.085 | 6.110 | 12,075 | -0.04(-0.66%) |
Feb 14, 2022 | 6.191 | 6.231 | 6.069 | 6.150 | 8,292 | -0.03(-0.54%) |
Feb 11, 2022 | 6.045 | 6.183 | 5.891 | 6.183 | 6,412 | +0.14(+2.29%) |
Feb 10, 2022 | 5.753 | 6.183 | 5.753 | 6.045 | 5,071 | -0.05(-0.80%) |
Feb 09, 2022 | 5.874 | 6.093 | 5.874 | 6.093 | 16,292 | +0.21(+3.59%) |
Feb 08, 2022 | 5.785 | 6.012 | 5.785 | 5.882 | 6,723 | +0.00(+0.07%) |
Feb 07, 2022 | 5.858 | 6.004 | 5.749 | 5.878 | 22,199 | -0.09(-1.43%) |
Feb 04, 2022 | 5.525 | 6.077 | 5.525 | 5.964 | 55,751 | -0.04(-0.68%) |
Feb 03, 2022 | 5.915 | 6.069 | 6.004 | 12,138 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.207 | 6.276 | 5.720 | 5.951 | 31,416 | -0.52(-8.04%) |
Feb 01, 2022 | 6.353 | 6.556 | 6.025 | 6.472 | 31,206 | -0.02(-0.29%) |
Jan 31, 2022 | 5.834 | 6.491 | 6.491 | 32,548 | +0.62(+10.50%) | |
Jan 28, 2022 | 6.775 | 6.775 | 5.874 | 5.874 | 17,889 | +0.03(+0.58%) |
Jan 27, 2022 | 7.510 | 7.510 | 5.776 | 5.840 | 90,075 | -1.19(-16.93%) |
Jan 26, 2022 | 6.791 | 7.255 | 6.791 | 7.031 | 63,205 | +0.30(+4.44%) |
Jan 25, 2022 | 7.183 | 7.183 | 6.663 | 6.732 | 23,402 | +0.14(+2.13%) |
Jan 24, 2022 | 6.879 | 7.358 | 6.408 | 6.591 | 89,593 | +0.20(+3.12%) |
Jan 21, 2022 | 5.753 | 6.575 | 5.681 | 6.392 | 47,837 | +0.88(+15.94%) |
Jan 20, 2022 | 6.400 | 7.590 | 5.473 | 5.513 | 79,813 | -0.85(-13.32%) |
Jan 19, 2022 | 5.976 | 6.387 | 5.832 | 6.360 | 29,885 | +0.50(+8.59%) |
Jan 18, 2022 | 5.713 | 5.856 | 5.695 | 5.856 | 5,693 | +0.19(+3.39%) |
Jan 14, 2022 | 5.665 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.505 | 5.745 | 5.505 | 5.513 | 7,164 | -0.04(-0.72%) |
Jan 12, 2022 | 5.553 | 5.705 | 5.553 | 5.553 | 18,327 | +0.00(+0.00%) |
Jan 11, 2022 | 5.377 | 5.553 | 5.169 | 5.553 | 9,412 | +0.18(+3.42%) |
Jan 10, 2022 | 5.369 | 5.369 | 5.249 | 5.369 | 5,225 | +0.02(+0.30%) |
Jan 07, 2022 | 5.225 | 5.393 | 5.066 | 5.353 | 18,316 | +0.12(+2.29%) |
Jan 06, 2022 | 5.113 | 5.345 | 4.970 | 5.233 | 12,372 | +0.15(+2.99%) |
Jan 05, 2022 | 5.033 | 5.106 | 5.033 | 5.081 | 4,871 | +0.05(+0.95%) |
Jan 04, 2022 | 5.002 | 5.033 | 4.914 | 5.033 | 11,675 | +0.13(+2.72%) |
Jan 03, 2022 | 4.760 | 4.954 | 4.722 | 4.900 | 17,311 | -0.01(-0.27%) |
Dec 31, 2021 | 4.794 | 4.914 | 4.683 | 4.914 | 4,786 | +0.12(+2.50%) |
Dec 30, 2021 | 4.962 | 4.962 | 4.794 | 4.794 | 16,018 | -0.06(-1.16%) |
Dec 29, 2021 | 5.084 | 5.084 | 4.772 | 4.850 | 16,040 | +0.12(+2.48%) |
Dec 28, 2021 | 4.811 | 4.811 | 4.732 | 4.732 | 20,027 | +0.01(+0.17%) |
Dec 27, 2021 | 4.772 | 4.772 | 4.596 | 4.725 | 10,865 | +0.02(+0.33%) |
Dec 23, 2021 | 4.889 | 4.889 | 4.537 | 4.709 | 10,682 | +0.14(+3.08%) |
Dec 22, 2021 | 4.459 | 4.568 | 4.380 | 4.568 | 7,137 | +0.16(+3.55%) |
Dec 21, 2021 | 4.420 | 4.459 | 4.302 | 4.412 | 11,632 | +0.09(+1.99%) |
Dec 20, 2021 | 4.459 | 4.615 | 4.310 | 4.326 | 18,821 | -0.13(-2.98%) |
Dec 17, 2021 | 4.474 | 4.614 | 4.355 | 4.459 | 20,102 | -0.02(-0.35%) |
Dec 16, 2021 | 4.545 | 4.615 | 4.474 | 4.474 | 5,515 | -0.07(-1.55%) |
Dec 15, 2021 | 4.459 | 4.603 | 4.420 | 4.545 | 2,848 | +0.05(+1.22%) |
Dec 14, 2021 | 4.467 | 4.490 | 4.467 | 4.490 | 1,119 | -0.05(-1.20%) |
Dec 13, 2021 | 4.365 | 4.553 | 4.365 | 4.545 | 8,167 | -0.14(-3.00%) |
Dec 10, 2021 | 4.693 | 4.693 | 4.654 | 4.686 | 8,737 | -0.02(-0.33%) |
Dec 09, 2021 | 4.412 | 4.842 | 4.412 | 4.701 | 12,027 | -0.09(-1.96%) |
Dec 08, 2021 | 4.693 | 4.912 | 4.693 | 4.795 | 5,477 | +0.10(+2.17%) |
Dec 07, 2021 | 4.412 | 4.693 | 4.412 | 4.693 | 10,935 | +0.29(+6.57%) |
Dec 06, 2021 | 4.310 | 4.404 | 4.069 | 4.404 | 9,579 | +0.04(+0.90%) |
Dec 03, 2021 | 4.380 | 4.380 | 4.365 | 4.365 | 834 | +0.01(+0.18%) |
Dec 02, 2021 | 4.467 | 4.529 | 4.353 | 4.357 | 9,621 | -0.20(-4.46%) |