Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.620 | 8.810 | 8.150 | 8.560 | 3,254,087 | +0.00(+0.00%) |
Nov 29, 2022 | 8.750 | 9.030 | 8.290 | 8.560 | 2,382,245 | -0.17(-1.95%) |
Nov 28, 2022 | 8.970 | 9.100 | 8.700 | 8.730 | 1,623,127 | -0.20(-2.24%) |
Nov 25, 2022 | 9.030 | 9.160 | 8.840 | 8.930 | 772,356 | -0.10(-1.11%) |
Nov 23, 2022 | 9.180 | 9.355 | 8.940 | 9.030 | 1,387,139 | -0.01(-0.11%) |
Nov 22, 2022 | 9.320 | 9.390 | 8.880 | 9.040 | 2,258,900 | -0.35(-3.73%) |
Nov 21, 2022 | 9.100 | 9.410 | 9.020 | 9.390 | 2,767,132 | +0.25(+2.74%) |
Nov 18, 2022 | 9.360 | 9.390 | 8.750 | 9.140 | 2,695,795 | +0.02(+0.22%) |
Nov 17, 2022 | 9.190 | 9.485 | 8.920 | 9.120 | 2,215,458 | -0.11(-1.19%) |
Nov 16, 2022 | 9.960 | 10.13 | 9.150 | 9.230 | 1,749,837 | -0.78(-7.79%) |
Nov 15, 2022 | 9.930 | 10.46 | 9.620 | 10.01 | 1,482,518 | +0.29(+2.98%) |
Nov 14, 2022 | 9.820 | 10.08 | 9.610 | 9.720 | 1,070,825 | -0.12(-1.22%) |
Nov 11, 2022 | 10.29 | 10.39 | 9.745 | 9.840 | 1,260,882 | -0.55(-5.29%) |
Nov 10, 2022 | 10.21 | 10.56 | 10.05 | 10.39 | 1,217,888 | +0.44(+4.42%) |
Nov 09, 2022 | 10.12 | 10.24 | 9.920 | 9.950 | 950,932 | -0.20(-1.97%) |
Nov 08, 2022 | 10.14 | 10.48 | 10.00 | 10.15 | 1,233,575 | +0.11(+1.10%) |
Nov 07, 2022 | 10.39 | 10.47 | 9.980 | 10.04 | 1,654,827 | -0.48(-4.56%) |
Nov 04, 2022 | 10.40 | 10.57 | 10.20 | 10.52 | 1,047,122 | -0.08(-0.75%) |
Nov 03, 2022 | 10.62 | 10.85 | 10.48 | 10.60 | 634,876 | +0.00(+0.00%) |
Nov 02, 2022 | 10.85 | 10.50 | 10.60 | 1,208,701 | -0.25(-2.30%) | |
Nov 01, 2022 | 11.19 | 11.33 | 10.78 | 10.85 | 848,640 | -0.25(-2.25%) |
Oct 31, 2022 | 10.50 | 11.13 | 10.50 | 11.10 | 1,416,644 | +0.56(+5.31%) |
Oct 28, 2022 | 10.87 | 10.91 | 10.23 | 10.54 | 2,251,933 | -0.28(-2.59%) |
Oct 27, 2022 | 11.77 | 11.97 | 10.74 | 10.82 | 1,386,062 | -0.97(-8.23%) |
Oct 26, 2022 | 11.94 | 12.00 | 11.38 | 11.79 | 1,882,476 | -0.22(-1.83%) |
Oct 25, 2022 | 12.12 | 12.48 | 11.92 | 12.01 | 1,339,142 | -0.06(-0.50%) |
Oct 24, 2022 | 12.50 | 12.56 | 11.74 | 12.07 | 1,555,232 | -0.49(-3.90%) |
Oct 21, 2022 | 12.79 | 12.79 | 12.15 | 12.56 | 1,552,953 | -0.31(-2.41%) |
Oct 20, 2022 | 12.70 | 13.53 | 12.52 | 12.87 | 1,769,614 | +0.55(+4.46%) |
Oct 19, 2022 | 12.37 | 12.54 | 12.13 | 12.32 | 1,836,812 | -0.18(-1.44%) |
Oct 18, 2022 | 12.16 | 12.55 | 12.11 | 12.50 | 1,265,353 | +0.43(+3.56%) |
Oct 17, 2022 | 12.30 | 12.58 | 11.92 | 12.07 | 1,155,730 | -0.10(-0.82%) |
Oct 14, 2022 | 12.30 | 12.43 | 11.97 | 12.17 | 692,729 | -0.01(-0.08%) |
Oct 13, 2022 | 11.74 | 12.23 | 11.53 | 12.18 | 1,655,226 | +0.44(+3.75%) |
Oct 12, 2022 | 11.37 | 11.99 | 11.24 | 11.74 | 1,899,345 | +0.31(+2.71%) |
Oct 11, 2022 | 12.19 | 12.47 | 11.07 | 11.43 | 1,626,884 | -0.77(-6.31%) |
Oct 10, 2022 | 12.30 | 12.53 | 11.76 | 12.20 | 1,351,109 | +0.02(+0.16%) |
Oct 07, 2022 | 12.52 | 12.63 | 12.15 | 12.18 | 792,128 | -0.51(-4.02%) |
Oct 06, 2022 | 12.41 | 13.68 | 12.30 | 12.69 | 2,153,534 | +0.40(+3.25%) |
Oct 05, 2022 | 11.83 | 12.32 | 11.60 | 12.29 | 936,083 | +0.28(+2.33%) |
Oct 04, 2022 | 11.90 | 12.02 | 11.62 | 12.01 | 1,403,528 | +0.35(+3.00%) |
Oct 03, 2022 | 12.11 | 12.37 | 11.62 | 11.66 | 980,432 | -0.32(-2.67%) |
Sep 30, 2022 | 11.94 | 12.43 | 11.90 | 11.98 | 1,758,684 | +0.04(+0.34%) |
Sep 29, 2022 | 12.40 | 12.54 | 11.84 | 11.94 | 987,941 | -0.49(-3.94%) |
Sep 28, 2022 | 12.59 | 12.66 | 12.22 | 12.43 | 1,389,182 | +0.02(+0.16%) |
Sep 27, 2022 | 12.27 | 12.52 | 12.09 | 12.41 | 1,039,561 | +0.36(+2.99%) |
Sep 26, 2022 | 12.19 | 12.91 | 12.02 | 12.05 | 807,739 | -0.09(-0.74%) |
Sep 23, 2022 | 12.04 | 12.17 | 11.65 | 12.14 | 1,176,250 | -0.14(-1.14%) |
Sep 22, 2022 | 12.58 | 12.58 | 11.97 | 12.28 | 1,009,862 | -0.28(-2.23%) |
Sep 21, 2022 | 13.31 | 13.50 | 12.43 | 12.56 | 2,359,869 | -1.04(-7.65%) |
Sep 20, 2022 | 13.50 | 13.83 | 13.30 | 13.60 | 1,172,823 | +0.08(+0.59%) |
Sep 19, 2022 | 13.76 | 13.83 | 13.22 | 13.52 | 1,239,849 | +0.00(+0.00%) |
Sep 16, 2022 | 13.71 | 13.79 | 13.36 | 13.52 | 2,572,756 | -0.30(-2.17%) |
Sep 15, 2022 | 14.32 | 14.57 | 13.65 | 13.82 | 1,538,493 | -0.63(-4.36%) |
Sep 14, 2022 | 13.83 | 14.50 | 13.54 | 14.45 | 1,043,304 | +0.68(+4.94%) |
Sep 13, 2022 | 13.62 | 13.93 | 13.60 | 13.77 | 934,138 | -0.22(-1.57%) |
Sep 12, 2022 | 14.14 | 14.14 | 13.61 | 13.99 | 815,064 | -0.08(-0.57%) |
Sep 09, 2022 | 14.89 | 14.91 | 14.02 | 14.07 | 709,936 | -0.73(-4.93%) |
Sep 08, 2022 | 14.64 | 14.99 | 14.38 | 14.80 | 599,356 | +0.18(+1.23%) |
Sep 07, 2022 | 13.60 | 14.62 | 13.56 | 14.62 | 894,001 | +0.97(+7.11%) |
Sep 06, 2022 | 14.20 | 14.44 | 13.64 | 13.65 | 706,058 | -0.64(-4.48%) |
Sep 02, 2022 | 14.61 | 14.87 | 13.82 | 14.29 | 686,647 | -0.29(-1.99%) |
Sep 01, 2022 | 13.79 | 14.59 | 13.37 | 14.58 | 767,486 | +0.63(+4.52%) |
Aug 31, 2022 | 13.49 | 14.04 | 13.49 | 13.95 | 741,102 | +0.58(+4.34%) |
Aug 30, 2022 | 13.72 | 13.98 | 13.31 | 13.37 | 740,814 | -0.26(-1.91%) |
Aug 29, 2022 | 13.52 | 14.03 | 13.37 | 13.63 | 683,348 | -0.02(-0.15%) |
Aug 26, 2022 | 14.07 | 14.14 | 13.54 | 13.65 | 702,324 | -0.41(-2.92%) |
Aug 25, 2022 | 14.88 | 15.20 | 14.00 | 14.06 | 831,595 | -0.82(-5.51%) |
Aug 24, 2022 | 14.62 | 15.08 | 14.31 | 14.88 | 863,305 | +0.26(+1.78%) |
Aug 23, 2022 | 13.78 | 14.71 | 13.78 | 14.62 | 716,361 | +0.87(+6.33%) |
Aug 22, 2022 | 13.28 | 14.31 | 13.28 | 13.75 | 814,596 | -0.30(-2.14%) |
Aug 19, 2022 | 14.10 | 14.33 | 13.83 | 14.05 | 526,360 | -0.13(-0.92%) |
Aug 18, 2022 | 13.92 | 14.22 | 13.26 | 14.18 | 623,925 | +0.43(+3.13%) |
Aug 17, 2022 | 14.06 | 14.29 | 13.62 | 13.75 | 655,114 | -0.09(-0.65%) |
Aug 16, 2022 | 14.30 | 14.48 | 13.75 | 13.84 | 908,957 | -0.41(-2.88%) |
Aug 15, 2022 | 13.72 | 14.28 | 13.55 | 14.25 | 996,179 | +0.38(+2.74%) |
Aug 12, 2022 | 13.44 | 13.96 | 13.32 | 13.87 | 973,697 | +0.62(+4.68%) |
Aug 11, 2022 | 13.72 | 13.76 | 12.82 | 13.25 | 2,700,784 | -0.37(-2.72%) |
Aug 10, 2022 | 13.02 | 13.94 | 13.01 | 13.62 | 2,078,670 | +0.65(+5.01%) |
Aug 09, 2022 | 12.60 | 13.00 | 12.13 | 12.97 | 1,437,256 | -0.05(-0.38%) |
Aug 08, 2022 | 13.06 | 13.47 | 12.81 | 13.02 | 1,218,340 | +0.07(+0.54%) |
Aug 05, 2022 | 12.71 | 13.07 | 12.53 | 12.95 | 1,378,831 | +0.10(+0.78%) |
Aug 04, 2022 | 12.35 | 12.99 | 12.22 | 12.85 | 1,218,073 | +0.60(+4.90%) |
Aug 03, 2022 | 11.89 | 12.33 | 11.78 | 12.25 | 1,564,466 | +0.47(+3.99%) |
Aug 02, 2022 | 11.22 | 11.81 | 11.20 | 11.78 | 760,147 | +0.61(+5.46%) |
Aug 01, 2022 | 11.23 | 11.76 | 11.08 | 11.17 | 722,310 | -0.06(-0.53%) |
Jul 29, 2022 | 11.67 | 11.67 | 11.16 | 11.23 | 813,991 | -0.54(-4.59%) |
Jul 28, 2022 | 11.90 | 11.94 | 11.13 | 11.77 | 1,247,804 | -0.15(-1.26%) |
Jul 27, 2022 | 11.74 | 11.96 | 11.45 | 11.92 | 1,164,369 | +0.29(+2.49%) |
Jul 26, 2022 | 11.66 | 11.98 | 11.50 | 11.63 | 789,731 | -0.16(-1.36%) |
Jul 25, 2022 | 11.92 | 12.09 | 11.62 | 11.79 | 855,837 | -0.05(-0.42%) |
Jul 22, 2022 | 12.06 | 12.14 | 11.81 | 11.84 | 1,214,718 | -0.18(-1.50%) |
Jul 21, 2022 | 12.00 | 12.55 | 11.85 | 12.02 | 1,057,016 | +0.02(+0.17%) |
Jul 20, 2022 | 12.00 | 12.45 | 11.92 | 12.00 | 1,724,455 | +0.01(+0.08%) |
Jul 19, 2022 | 11.26 | 12.20 | 11.12 | 11.99 | 4,570,401 | +0.71(+6.29%) |
Jul 18, 2022 | 11.57 | 12.30 | 11.23 | 11.28 | 2,484,725 | +0.20(+1.81%) |
Jul 15, 2022 | 11.05 | 11.65 | 10.53 | 11.08 | 4,040,939 | +0.03(+0.27%) |
Jul 14, 2022 | 9.480 | 11.58 | 9.430 | 11.05 | 13,435,202 | +1.54(+16.19%) |
Jul 13, 2022 | 7.620 | 9.560 | 7.510 | 9.510 | 9,914,546 | +2.30(+31.90%) |
Jul 12, 2022 | 7.280 | 7.380 | 6.820 | 7.210 | 1,500,505 | -0.06(-0.83%) |
Jul 11, 2022 | 7.660 | 7.700 | 7.220 | 7.270 | 540,508 | -0.44(-5.71%) |
Jul 08, 2022 | 7.610 | 7.760 | 7.380 | 7.710 | 563,825 | +0.02(+0.26%) |
Jul 07, 2022 | 8.120 | 8.230 | 7.560 | 7.690 | 1,582,693 | -0.38(-4.71%) |
Jul 06, 2022 | 8.680 | 9.010 | 7.970 | 8.070 | 775,877 | -0.72(-8.19%) |
Jul 05, 2022 | 8.270 | 8.965 | 8.270 | 8.790 | 805,388 | +0.43(+5.14%) |
Jul 01, 2022 | 8.250 | 8.520 | 8.160 | 8.360 | 548,605 | -0.01(-0.12%) |
Jun 30, 2022 | 8.020 | 8.455 | 7.880 | 8.370 | 674,884 | +0.25(+3.08%) |
Jun 29, 2022 | 7.460 | 8.240 | 7.420 | 8.120 | 477,481 | +0.64(+8.56%) |
Jun 28, 2022 | 7.620 | 7.730 | 7.320 | 7.480 | 330,029 | -0.18(-2.35%) |
Jun 27, 2022 | 7.530 | 7.825 | 7.370 | 7.660 | 493,636 | +0.02(+0.26%) |
Jun 24, 2022 | 7.580 | 7.740 | 7.230 | 7.640 | 1,965,227 | +0.08(+1.06%) |
Jun 23, 2022 | 7.280 | 7.580 | 7.240 | 7.560 | 563,440 | +0.29(+3.99%) |
Jun 22, 2022 | 6.880 | 7.600 | 6.880 | 7.270 | 645,717 | +0.24(+3.41%) |
Jun 21, 2022 | 6.700 | 7.490 | 6.630 | 7.030 | 856,380 | +0.34(+5.08%) |
Jun 17, 2022 | 6.150 | 6.820 | 6.150 | 6.690 | 1,203,440 | +0.62(+10.21%) |
Jun 16, 2022 | 5.930 | 6.130 | 5.640 | 6.070 | 644,299 | -0.04(-0.65%) |
Jun 15, 2022 | 6.000 | 6.150 | 5.810 | 6.110 | 537,404 | +0.14(+2.35%) |
Jun 14, 2022 | 6.130 | 6.130 | 5.835 | 5.970 | 624,826 | -0.16(-2.61%) |
Jun 13, 2022 | 6.410 | 6.605 | 6.010 | 6.130 | 734,986 | -0.58(-8.64%) |
Jun 10, 2022 | 6.930 | 6.980 | 6.700 | 6.710 | 438,766 | -0.31(-4.42%) |
Jun 09, 2022 | 7.240 | 7.330 | 7.010 | 7.020 | 369,990 | -0.28(-3.84%) |
Jun 08, 2022 | 6.850 | 7.520 | 6.850 | 7.300 | 420,774 | +0.28(+3.99%) |
Jun 07, 2022 | 6.660 | 7.055 | 6.660 | 7.020 | 459,974 | +0.29(+4.31%) |
Jun 06, 2022 | 7.330 | 7.360 | 6.690 | 6.730 | 527,944 | -0.47(-6.53%) |
Jun 03, 2022 | 6.960 | 7.310 | 6.820 | 7.200 | 479,990 | +0.24(+3.45%) |
Jun 02, 2022 | 6.920 | 7.030 | 6.630 | 6.960 | 458,843 | +0.04(+0.58%) |
Jun 01, 2022 | 7.050 | 7.190 | 6.550 | 6.920 | 727,779 | -0.13(-1.84%) |
May 31, 2022 | 7.640 | 7.640 | 6.990 | 7.050 | 943,280 | -0.55(-7.24%) |
May 27, 2022 | 7.400 | 7.645 | 7.110 | 7.600 | 553,036 | +0.22(+2.98%) |
May 26, 2022 | 7.490 | 7.690 | 7.260 | 7.380 | 311,326 | -0.07(-0.94%) |
May 25, 2022 | 7.440 | 7.555 | 7.170 | 7.450 | 491,294 | -0.01(-0.13%) |
May 24, 2022 | 7.710 | 7.760 | 7.350 | 7.460 | 389,882 | -0.36(-4.60%) |
May 23, 2022 | 7.560 | 7.920 | 7.500 | 7.820 | 431,452 | +0.34(+4.55%) |
May 20, 2022 | 7.690 | 7.745 | 6.880 | 7.480 | 789,289 | -0.16(-2.09%) |
May 19, 2022 | 7.730 | 7.760 | 7.315 | 7.640 | 1,131,324 | -0.12(-1.55%) |
May 18, 2022 | 8.400 | 8.600 | 7.720 | 7.760 | 491,260 | -0.88(-10.19%) |
May 17, 2022 | 8.540 | 8.790 | 8.445 | 8.640 | 1,084,188 | +0.20(+2.37%) |
May 16, 2022 | 8.510 | 8.910 | 8.384 | 8.440 | 496,342 | -0.16(-1.86%) |
May 13, 2022 | 8.510 | 9.010 | 8.250 | 8.600 | 954,675 | +0.24(+2.87%) |
May 12, 2022 | 7.090 | 8.370 | 7.090 | 8.360 | 1,256,972 | +1.15(+15.95%) |
May 11, 2022 | 7.280 | 7.950 | 7.050 | 7.210 | 1,100,911 | +0.05(+0.70%) |
May 10, 2022 | 6.450 | 7.340 | 6.355 | 7.160 | 1,084,502 | +0.75(+11.70%) |
May 09, 2022 | 6.660 | 6.970 | 6.275 | 6.410 | 1,963,016 | -0.49(-7.10%) |
May 06, 2022 | 7.140 | 7.345 | 6.810 | 6.900 | 736,006 | -0.52(-7.01%) |
May 05, 2022 | 7.380 | 7.610 | 7.267 | 7.420 | 868,175 | -0.07(-0.93%) |
May 04, 2022 | 7.280 | 7.525 | 6.810 | 7.490 | 850,914 | +0.34(+4.76%) |
May 03, 2022 | 7.080 | 7.270 | 6.855 | 7.150 | 1,277,576 | +0.01(+0.14%) |
May 02, 2022 | 6.910 | 7.230 | 6.775 | 7.140 | 885,854 | +0.23(+3.33%) |
Apr 29, 2022 | 7.040 | 7.385 | 6.870 | 6.910 | 975,897 | -0.18(-2.54%) |
Apr 28, 2022 | 7.180 | 7.410 | 6.745 | 7.090 | 1,366,785 | -0.05(-0.70%) |
Apr 27, 2022 | 7.590 | 7.820 | 7.100 | 7.140 | 1,588,709 | -0.53(-6.91%) |
Apr 26, 2022 | 9.090 | 9.120 | 7.610 | 7.670 | 2,633,213 | -1.41(-15.53%) |
Apr 25, 2022 | 7.930 | 9.145 | 6.650 | 9.080 | 5,834,864 | +0.28(+3.18%) |
Apr 22, 2022 | 8.440 | 8.890 | 8.090 | 8.800 | 879,825 | +0.15(+1.73%) |
Apr 21, 2022 | 8.760 | 8.815 | 8.460 | 8.650 | 1,019,166 | -0.05(-0.57%) |
Apr 20, 2022 | 8.270 | 8.760 | 7.870 | 8.700 | 1,021,324 | +0.39(+4.69%) |
Apr 19, 2022 | 8.680 | 8.800 | 8.210 | 8.310 | 761,184 | -0.41(-4.70%) |
Apr 18, 2022 | 9.300 | 9.300 | 8.680 | 8.720 | 560,137 | -0.13(-1.47%) |
Apr 14, 2022 | 9.360 | 9.360 | 8.770 | 8.850 | 510,814 | -0.49(-5.25%) |
Apr 13, 2022 | 9.200 | 9.440 | 9.050 | 9.340 | 289,470 | +0.21(+2.30%) |
Apr 12, 2022 | 9.520 | 9.730 | 9.025 | 9.130 | 343,790 | -0.31(-3.28%) |
Apr 11, 2022 | 9.820 | 9.885 | 9.310 | 9.440 | 700,940 | -0.53(-5.32%) |
Apr 08, 2022 | 9.850 | 10.21 | 9.575 | 9.970 | 588,370 | +0.20(+2.05%) |
Apr 07, 2022 | 9.610 | 9.910 | 9.340 | 9.770 | 773,435 | +0.19(+1.98%) |
Apr 06, 2022 | 9.060 | 9.720 | 8.820 | 9.580 | 667,013 | +0.83(+9.49%) |
Apr 05, 2022 | 8.940 | 9.190 | 8.690 | 8.750 | 332,218 | -0.26(-2.89%) |
Apr 04, 2022 | 8.990 | 9.335 | 8.761 | 9.010 | 495,248 | +0.01(+0.11%) |
Apr 01, 2022 | 8.690 | 9.080 | 8.610 | 9.000 | 648,648 | +0.32(+3.69%) |
Mar 31, 2022 | 8.960 | 9.080 | 8.640 | 8.680 | 387,808 | -0.23(-2.58%) |
Mar 30, 2022 | 8.940 | 9.360 | 8.860 | 8.910 | 438,949 | -0.11(-1.22%) |
Mar 29, 2022 | 8.840 | 9.220 | 8.660 | 9.020 | 612,155 | +0.34(+3.92%) |
Mar 28, 2022 | 8.670 | 8.840 | 8.420 | 8.680 | 522,164 | +0.01(+0.12%) |
Mar 25, 2022 | 8.890 | 8.950 | 8.620 | 8.670 | 319,468 | -0.28(-3.13%) |
Mar 24, 2022 | 8.870 | 9.050 | 8.780 | 8.950 | 358,849 | +0.15(+1.70%) |
Mar 23, 2022 | 8.890 | 9.070 | 8.780 | 8.800 | 354,323 | -0.18(-2.00%) |
Mar 22, 2022 | 8.750 | 9.100 | 8.530 | 8.980 | 475,429 | +0.23(+2.63%) |
Mar 21, 2022 | 9.310 | 9.310 | 8.620 | 8.750 | 1,061,328 | -0.51(-5.51%) |
Mar 18, 2022 | 8.930 | 9.340 | 8.860 | 9.260 | 925,754 | +0.25(+2.77%) |
Mar 17, 2022 | 8.580 | 9.020 | 8.292 | 9.010 | 380,198 | +0.42(+4.89%) |
Mar 16, 2022 | 8.380 | 8.600 | 8.060 | 8.590 | 736,575 | +0.15(+1.78%) |
Mar 15, 2022 | 8.890 | 8.950 | 8.360 | 8.440 | 740,868 | -0.38(-4.31%) |
Mar 14, 2022 | 9.010 | 9.100 | 8.640 | 8.820 | 556,950 | -0.15(-1.67%) |
Mar 11, 2022 | 9.620 | 9.720 | 8.960 | 8.970 | 379,055 | -0.64(-6.66%) |
Mar 10, 2022 | 9.600 | 9.640 | 9.250 | 9.610 | 321,777 | -0.10(-1.03%) |
Mar 09, 2022 | 9.360 | 9.780 | 9.350 | 9.710 | 463,631 | +0.36(+3.85%) |
Mar 08, 2022 | 9.800 | 9.880 | 9.250 | 9.350 | 383,062 | -0.46(-4.69%) |
Mar 07, 2022 | 9.680 | 9.985 | 9.560 | 9.810 | 615,399 | +0.21(+2.19%) |
Mar 04, 2022 | 9.080 | 9.690 | 9.080 | 9.600 | 716,022 | +0.56(+6.19%) |
Mar 03, 2022 | 9.330 | 9.390 | 8.970 | 9.040 | 662,509 | -0.22(-2.38%) |
Mar 02, 2022 | 9.150 | 9.410 | 8.950 | 9.260 | 371,663 | +0.19(+2.09%) |
Mar 01, 2022 | 9.000 | 9.250 | 8.940 | 9.070 | 557,098 | +0.04(+0.44%) |
Feb 28, 2022 | 9.160 | 9.900 | 9.000 | 9.030 | 828,916 | -0.22(-2.38%) |
Feb 25, 2022 | 9.790 | 9.370 | 8.920 | 9.250 | 695,479 | -0.45(-4.64%) |
Feb 24, 2022 | 8.740 | 9.740 | 8.600 | 9.700 | 1,065,009 | +0.65(+7.18%) |
Feb 23, 2022 | 9.160 | 9.380 | 8.920 | 9.050 | 807,982 | -0.01(-0.11%) |
Feb 22, 2022 | 9.180 | 9.510 | 8.980 | 9.060 | 521,439 | -0.23(-2.48%) |
Feb 18, 2022 | 9.290 | 0 | +0.20(+2.20%) | |||
Feb 17, 2022 | 8.940 | 9.210 | 8.910 | 9.090 | 570,322 | +0.07(+0.78%) |
Feb 16, 2022 | 9.000 | 9.120 | 8.910 | 9.020 | 303,121 | -0.08(-0.88%) |
Feb 15, 2022 | 8.930 | 9.130 | 8.850 | 9.100 | 400,114 | +0.43(+4.96%) |
Feb 14, 2022 | 8.790 | 8.800 | 8.520 | 8.670 | 439,909 | -0.04(-0.46%) |
Feb 11, 2022 | 8.970 | 9.010 | 8.635 | 8.710 | 594,377 | -0.13(-1.47%) |
Feb 10, 2022 | 8.950 | 9.330 | 8.630 | 8.840 | 620,588 | -0.39(-4.23%) |
Feb 09, 2022 | 9.010 | 9.380 | 9.010 | 9.230 | 508,901 | +0.29(+3.24%) |
Feb 08, 2022 | 8.930 | 9.000 | 8.720 | 8.940 | 348,767 | +0.05(+0.56%) |
Feb 07, 2022 | 8.600 | 9.000 | 8.522 | 8.890 | 642,380 | +0.28(+3.25%) |
Feb 04, 2022 | 8.600 | 8.800 | 8.420 | 8.610 | 842,627 | -0.01(-0.12%) |
Feb 03, 2022 | 8.900 | 8.610 | 8.620 | 723,484 | -0.41(-4.54%) | |
Feb 02, 2022 | 9.770 | 9.770 | 8.990 | 9.030 | 500,147 | -0.47(-4.95%) |
Feb 01, 2022 | 9.560 | 9.670 | 9.045 | 9.500 | 778,399 | +0.39(+4.28%) |
Jan 28, 2022 | 8.660 | 9.130 | 8.325 | 9.110 | 1,883,264 | +0.40(+4.59%) |
Jan 27, 2022 | 9.570 | 9.570 | 8.640 | 8.710 | 1,896,329 | -0.78(-8.22%) |
Jan 26, 2022 | 10.18 | 10.25 | 9.420 | 9.490 | 880,947 | -0.49(-4.91%) |
Jan 25, 2022 | 10.13 | 10.19 | 9.850 | 9.980 | 1,099,156 | -0.36(-3.48%) |
Jan 24, 2022 | 10.12 | 10.52 | 9.790 | 10.34 | 1,080,185 | +0.05(+0.49%) |
Jan 21, 2022 | 10.36 | 10.85 | 10.20 | 10.29 | 692,747 | -0.38(-3.56%) |
Jan 20, 2022 | 10.85 | 11.08 | 10.62 | 10.67 | 758,110 | -0.08(-0.74%) |
Jan 19, 2022 | 11.29 | 11.53 | 10.74 | 10.75 | 415,812 | -0.45(-4.02%) |
Jan 18, 2022 | 11.78 | 11.78 | 11.11 | 11.20 | 717,346 | -0.65(-5.49%) |
Jan 14, 2022 | 11.85 | 0 | +0.26(+2.24%) | |||
Jan 13, 2022 | 11.83 | 12.14 | 11.44 | 11.59 | 556,857 | -0.28(-2.36%) |
Jan 12, 2022 | 12.42 | 12.61 | 11.84 | 11.87 | 436,209 | -0.62(-4.96%) |
Jan 11, 2022 | 12.16 | 12.86 | 12.10 | 12.49 | 506,200 | +0.25(+2.04%) |
Jan 10, 2022 | 12.21 | 12.74 | 11.94 | 12.24 | 1,087,332 | +0.29(+2.43%) |
Jan 07, 2022 | 11.80 | 12.09 | 11.01 | 11.95 | 671,934 | +0.01(+0.08%) |
Jan 06, 2022 | 11.11 | 12.02 | 10.79 | 11.94 | 622,270 | +0.94(+8.55%) |
Jan 05, 2022 | 11.35 | 11.70 | 10.96 | 11.00 | 532,744 | -0.35(-3.08%) |
Jan 04, 2022 | 11.89 | 11.95 | 11.31 | 11.35 | 345,646 | -0.54(-4.54%) |
Jan 03, 2022 | 11.43 | 12.28 | 11.31 | 11.89 | 486,497 | +0.58(+5.13%) |
Dec 31, 2021 | 11.17 | 11.50 | 11.17 | 11.31 | 353,075 | +0.03(+0.27%) |
Dec 30, 2021 | 10.84 | 11.54 | 10.78 | 11.28 | 403,448 | +0.50(+4.64%) |
Dec 29, 2021 | 10.71 | 10.80 | 10.53 | 10.78 | 372,325 | -0.02(-0.19%) |
Dec 28, 2021 | 10.85 | 11.21 | 10.78 | 10.80 | 272,685 | -0.34(-3.05%) |
Dec 27, 2021 | 11.60 | 11.69 | 11.11 | 11.14 | 354,031 | -0.50(-4.30%) |
Dec 23, 2021 | 11.10 | 11.66 | 11.06 | 11.64 | 617,514 | +0.53(+4.77%) |
Dec 22, 2021 | 10.77 | 11.14 | 10.43 | 11.11 | 449,866 | +0.29(+2.68%) |
Dec 21, 2021 | 10.63 | 10.86 | 10.39 | 10.82 | 399,470 | +0.24(+2.27%) |
Dec 20, 2021 | 10.51 | 10.72 | 10.04 | 10.58 | 445,633 | -0.16(-1.49%) |
Dec 17, 2021 | 10.04 | 10.84 | 9.870 | 10.74 | 1,992,858 | +0.28(+2.68%) |
Dec 16, 2021 | 10.72 | 11.00 | 9.980 | 10.46 | 703,459 | -0.22(-2.06%) |
Dec 15, 2021 | 10.27 | 10.71 | 10.00 | 10.68 | 928,288 | +0.37(+3.59%) |
Dec 14, 2021 | 10.39 | 10.52 | 10.10 | 10.31 | 790,810 | +0.00(+0.03%) |
Dec 13, 2021 | 10.20 | 10.87 | 10.19 | 10.31 | 781,469 | +0.06(+0.55%) |
Dec 10, 2021 | 10.51 | 10.59 | 10.18 | 10.25 | 338,831 | -0.11(-1.06%) |
Dec 09, 2021 | 11.16 | 11.18 | 10.32 | 10.36 | 289,422 | -0.73(-6.58%) |
Dec 08, 2021 | 11.18 | 11.32 | 10.99 | 11.09 | 249,721 | -0.10(-0.89%) |
Dec 07, 2021 | 10.80 | 11.47 | 10.62 | 11.19 | 532,647 | +0.73(+6.98%) |
Dec 06, 2021 | 10.35 | 10.65 | 10.07 | 10.46 | 284,255 | +0.20(+1.95%) |
Dec 03, 2021 | 11.03 | 11.03 | 10.10 | 10.26 | 1,981,009 | -0.78(-7.07%) |
Dec 02, 2021 | 10.91 | 11.09 | 10.67 | 11.04 | 307,001 | +0.24(+2.22%) |