Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.81 | 13.65 | 12.33 | 13.20 | 1,326,563 | +0.28(+2.17%) |
Dec 29, 2022 | 11.50 | 12.92 | 11.01 | 12.92 | 1,643,442 | +1.52(+13.33%) |
Dec 28, 2022 | 9.140 | 11.48 | 9.120 | 11.40 | 2,787,775 | +2.19(+23.78%) |
Dec 27, 2022 | 9.630 | 9.770 | 9.080 | 9.210 | 516,092 | -0.56(-5.73%) |
Dec 23, 2022 | 9.880 | 10.05 | 9.360 | 9.770 | 378,440 | -0.18(-1.81%) |
Dec 22, 2022 | 9.960 | 10.18 | 9.500 | 9.950 | 589,036 | -0.32(-3.12%) |
Dec 21, 2022 | 10.07 | 10.34 | 9.400 | 10.27 | 783,462 | +0.47(+4.80%) |
Dec 20, 2022 | 8.990 | 9.910 | 8.937 | 9.800 | 605,753 | +0.72(+7.93%) |
Dec 19, 2022 | 9.310 | 9.310 | 8.470 | 9.080 | 863,654 | -0.26(-2.78%) |
Dec 16, 2022 | 9.410 | 9.780 | 9.000 | 9.340 | 518,236 | -0.10(-1.06%) |
Dec 15, 2022 | 9.050 | 9.470 | 8.890 | 9.440 | 336,949 | +0.24(+2.61%) |
Dec 14, 2022 | 8.860 | 9.330 | 8.760 | 9.200 | 419,551 | +0.33(+3.72%) |
Dec 13, 2022 | 9.040 | 9.180 | 8.580 | 8.870 | 484,398 | +0.01(+0.11%) |
Dec 12, 2022 | 8.770 | 8.940 | 8.220 | 8.860 | 471,696 | +0.14(+1.61%) |
Dec 09, 2022 | 9.040 | 9.340 | 8.680 | 8.720 | 385,853 | -0.46(-5.01%) |
Dec 08, 2022 | 8.770 | 9.290 | 8.670 | 9.180 | 387,033 | +0.50(+5.76%) |
Dec 07, 2022 | 8.770 | 8.960 | 8.515 | 8.680 | 295,364 | -0.12(-1.36%) |
Dec 06, 2022 | 9.060 | 9.240 | 8.620 | 8.800 | 500,389 | -0.23(-2.55%) |
Dec 05, 2022 | 9.750 | 9.795 | 8.900 | 9.030 | 630,967 | -0.75(-7.67%) |
Dec 02, 2022 | 9.500 | 9.940 | 9.180 | 9.780 | 562,498 | +0.00(+0.00%) |
Dec 01, 2022 | 9.030 | 10.06 | 8.810 | 9.780 | 980,661 | +0.75(+8.31%) |
Nov 30, 2022 | 8.030 | 9.040 | 8.020 | 9.030 | 787,230 | +1.01(+12.59%) |
Nov 29, 2022 | 8.560 | 8.690 | 7.950 | 8.020 | 574,114 | -0.61(-7.07%) |
Nov 28, 2022 | 8.590 | 8.730 | 8.300 | 8.630 | 539,538 | +0.16(+1.89%) |
Nov 25, 2022 | 8.250 | 8.640 | 8.245 | 8.470 | 234,921 | +0.05(+0.59%) |
Nov 23, 2022 | 8.770 | 8.851 | 8.150 | 8.420 | 516,612 | -0.29(-3.33%) |
Nov 22, 2022 | 8.090 | 8.870 | 7.980 | 8.710 | 766,910 | +0.47(+5.70%) |
Nov 21, 2022 | 8.660 | 9.130 | 7.990 | 8.240 | 738,613 | -0.41(-4.74%) |
Nov 18, 2022 | 9.480 | 9.574 | 8.472 | 8.650 | 1,065,901 | -0.69(-7.39%) |
Nov 17, 2022 | 7.900 | 9.580 | 7.870 | 9.340 | 1,819,258 | +0.86(+10.14%) |
Nov 16, 2022 | 8.580 | 8.900 | 8.030 | 8.480 | 2,564,258 | -0.20(-2.30%) |
Nov 15, 2022 | 7.280 | 8.810 | 7.000 | 8.680 | 6,547,537 | +1.62(+22.95%) |
Nov 14, 2022 | 6.900 | 7.450 | 6.370 | 7.060 | 17,662,416 | +1.46(+26.07%) |
Nov 11, 2022 | 5.510 | 5.690 | 5.310 | 5.600 | 175,343 | +0.07(+1.27%) |
Nov 10, 2022 | 5.550 | 5.750 | 5.415 | 5.530 | 287,323 | +0.23(+4.34%) |
Nov 09, 2022 | 5.580 | 5.700 | 5.220 | 5.300 | 241,033 | -0.28(-5.02%) |
Nov 08, 2022 | 5.390 | 5.830 | 5.200 | 5.580 | 303,394 | +0.27(+5.08%) |
Nov 07, 2022 | 5.080 | 5.520 | 5.020 | 5.310 | 499,092 | +0.33(+6.63%) |
Nov 04, 2022 | 5.260 | 5.269 | 4.790 | 4.980 | 296,727 | -0.16(-3.11%) |
Nov 03, 2022 | 5.000 | 5.359 | 4.910 | 5.140 | 212,632 | +0.07(+1.38%) |
Nov 02, 2022 | 5.510 | 5.030 | 5.070 | 222,456 | -0.43(-7.82%) | |
Nov 01, 2022 | 5.420 | 5.650 | 5.359 | 5.500 | 322,292 | +0.26(+4.96%) |
Oct 31, 2022 | 5.410 | 5.420 | 5.150 | 5.240 | 174,974 | -0.14(-2.60%) |
Oct 28, 2022 | 5.140 | 5.415 | 5.030 | 5.380 | 194,329 | +0.27(+5.28%) |
Oct 27, 2022 | 5.220 | 5.270 | 5.100 | 5.110 | 203,252 | -0.03(-0.58%) |
Oct 26, 2022 | 5.350 | 5.590 | 4.867 | 5.140 | 710,826 | -0.28(-5.17%) |
Oct 25, 2022 | 5.010 | 5.495 | 4.910 | 5.420 | 476,969 | +0.51(+10.39%) |
Oct 24, 2022 | 4.660 | 5.150 | 4.520 | 4.910 | 629,265 | +0.32(+6.86%) |
Oct 21, 2022 | 4.610 | 4.890 | 4.380 | 4.595 | 444,342 | -0.02(-0.33%) |
Oct 20, 2022 | 4.060 | 4.860 | 4.000 | 4.610 | 785,068 | +0.57(+14.11%) |
Oct 19, 2022 | 4.120 | 4.180 | 3.980 | 4.040 | 153,620 | -0.09(-2.18%) |
Oct 18, 2022 | 4.170 | 4.310 | 3.940 | 4.130 | 246,244 | +0.05(+1.23%) |
Oct 17, 2022 | 4.020 | 4.150 | 3.910 | 4.080 | 347,489 | +0.09(+2.26%) |
Oct 14, 2022 | 4.100 | 4.190 | 3.890 | 3.990 | 268,774 | -0.04(-0.99%) |
Oct 13, 2022 | 3.840 | 4.200 | 3.720 | 4.030 | 235,686 | +0.06(+1.51%) |
Oct 12, 2022 | 3.820 | 4.390 | 3.800 | 3.970 | 402,805 | +0.07(+1.79%) |
Oct 11, 2022 | 3.500 | 4.080 | 3.330 | 3.900 | 570,592 | +0.55(+16.42%) |
Oct 10, 2022 | 3.330 | 3.400 | 3.270 | 3.350 | 83,122 | +0.02(+0.60%) |
Oct 07, 2022 | 3.450 | 3.535 | 3.220 | 3.330 | 293,955 | -0.25(-6.98%) |
Oct 06, 2022 | 3.600 | 3.820 | 3.550 | 3.580 | 190,792 | -0.04(-1.10%) |
Oct 05, 2022 | 3.660 | 3.750 | 3.450 | 3.620 | 321,964 | -0.08(-2.16%) |
Oct 04, 2022 | 3.350 | 3.730 | 3.340 | 3.700 | 267,761 | +0.42(+12.80%) |
Oct 03, 2022 | 3.030 | 3.350 | 2.890 | 3.280 | 330,254 | +0.31(+10.44%) |
Sep 30, 2022 | 3.080 | 3.250 | 2.970 | 2.970 | 94,733 | -0.09(-2.94%) |
Sep 29, 2022 | 3.140 | 3.209 | 3.000 | 3.060 | 106,519 | -0.13(-4.08%) |
Sep 28, 2022 | 3.080 | 3.310 | 3.080 | 3.190 | 182,766 | +0.11(+3.57%) |
Sep 27, 2022 | 3.050 | 3.240 | 3.018 | 3.080 | 103,429 | +0.09(+3.01%) |
Sep 26, 2022 | 3.020 | 3.300 | 2.980 | 2.990 | 161,970 | -0.05(-1.64%) |
Sep 23, 2022 | 3.100 | 3.140 | 3.010 | 3.040 | 117,629 | -0.15(-4.70%) |
Sep 22, 2022 | 3.330 | 3.365 | 3.120 | 3.190 | 140,554 | -0.11(-3.33%) |
Sep 21, 2022 | 3.460 | 3.460 | 3.300 | 3.300 | 118,992 | -0.14(-4.07%) |
Sep 20, 2022 | 3.450 | 3.570 | 3.410 | 3.440 | 137,947 | -0.08(-2.27%) |
Sep 19, 2022 | 3.600 | 3.650 | 3.510 | 3.520 | 135,720 | -0.13(-3.56%) |
Sep 16, 2022 | 3.800 | 3.800 | 3.600 | 3.650 | 234,541 | -0.27(-6.89%) |
Sep 15, 2022 | 4.030 | 4.130 | 3.900 | 3.920 | 93,249 | -0.16(-3.92%) |
Sep 14, 2022 | 3.830 | 4.150 | 3.830 | 4.080 | 105,450 | +0.25(+6.53%) |
Sep 13, 2022 | 3.970 | 4.130 | 3.784 | 3.830 | 264,444 | -0.38(-9.03%) |
Sep 12, 2022 | 4.310 | 4.380 | 4.080 | 4.210 | 183,534 | -0.06(-1.41%) |
Sep 09, 2022 | 4.190 | 4.330 | 4.100 | 4.270 | 128,340 | +0.13(+3.14%) |
Sep 08, 2022 | 4.150 | 4.280 | 4.040 | 4.140 | 84,048 | -0.02(-0.48%) |
Sep 07, 2022 | 4.000 | 4.190 | 4.000 | 4.160 | 68,747 | +0.13(+3.23%) |
Sep 06, 2022 | 4.260 | 4.280 | 3.980 | 4.030 | 103,496 | -0.16(-3.82%) |
Sep 02, 2022 | 4.220 | 4.350 | 4.150 | 4.190 | 101,060 | -0.03(-0.71%) |
Sep 01, 2022 | 4.140 | 4.220 | 4.020 | 4.220 | 166,787 | +0.03(+0.72%) |
Aug 31, 2022 | 4.190 | 4.400 | 4.170 | 4.190 | 70,419 | +0.05(+1.21%) |
Aug 30, 2022 | 4.400 | 4.453 | 3.920 | 4.140 | 354,308 | -0.22(-5.05%) |
Aug 29, 2022 | 4.390 | 4.460 | 4.320 | 4.360 | 109,425 | -0.03(-0.68%) |
Aug 26, 2022 | 4.850 | 4.850 | 4.330 | 4.390 | 319,199 | -0.40(-8.35%) |
Aug 25, 2022 | 5.090 | 5.090 | 4.730 | 4.790 | 202,628 | -0.20(-4.01%) |
Aug 24, 2022 | 4.770 | 5.090 | 4.720 | 4.990 | 145,410 | +0.20(+4.18%) |
Aug 23, 2022 | 4.700 | 4.869 | 4.620 | 4.790 | 100,580 | +0.14(+3.01%) |
Aug 22, 2022 | 4.690 | 4.819 | 4.600 | 4.650 | 226,066 | -0.18(-3.73%) |
Aug 19, 2022 | 5.000 | 5.059 | 4.810 | 4.830 | 209,504 | -0.16(-3.21%) |
Aug 18, 2022 | 5.260 | 5.260 | 4.890 | 4.990 | 178,319 | -0.28(-5.31%) |
Aug 17, 2022 | 5.560 | 5.650 | 5.260 | 5.270 | 253,833 | -0.33(-5.89%) |
Aug 16, 2022 | 5.750 | 5.780 | 5.510 | 5.600 | 252,712 | -0.19(-3.28%) |
Aug 15, 2022 | 5.310 | 5.800 | 5.290 | 5.790 | 213,070 | +0.38(+7.02%) |
Aug 12, 2022 | 5.320 | 5.550 | 5.270 | 5.410 | 103,146 | +0.12(+2.27%) |
Aug 11, 2022 | 5.690 | 5.825 | 5.240 | 5.290 | 341,645 | -0.35(-6.21%) |
Aug 10, 2022 | 5.440 | 5.650 | 5.250 | 5.640 | 318,574 | +0.32(+6.02%) |
Aug 09, 2022 | 5.140 | 5.500 | 5.120 | 5.320 | 462,833 | +0.13(+2.50%) |
Aug 08, 2022 | 5.410 | 5.410 | 4.950 | 5.190 | 421,800 | -0.12(-2.26%) |
Aug 05, 2022 | 5.000 | 5.320 | 4.900 | 5.310 | 358,889 | +0.17(+3.31%) |
Aug 04, 2022 | 4.650 | 5.235 | 4.650 | 5.140 | 436,451 | +0.50(+10.78%) |
Aug 03, 2022 | 4.430 | 4.750 | 4.420 | 4.640 | 481,483 | +0.30(+6.91%) |
Aug 02, 2022 | 4.160 | 4.400 | 4.120 | 4.340 | 240,401 | +0.18(+4.33%) |
Aug 01, 2022 | 4.190 | 4.300 | 4.100 | 4.160 | 175,780 | -0.12(-2.80%) |
Jul 29, 2022 | 4.140 | 4.400 | 4.082 | 4.280 | 326,263 | +0.14(+3.38%) |
Jul 28, 2022 | 4.150 | 4.150 | 3.935 | 4.140 | 164,805 | +0.03(+0.73%) |
Jul 27, 2022 | 4.150 | 4.150 | 3.940 | 4.110 | 220,983 | +0.01(+0.24%) |
Jul 26, 2022 | 4.080 | 4.120 | 3.880 | 4.100 | 177,653 | +0.01(+0.24%) |
Jul 25, 2022 | 4.010 | 4.100 | 3.890 | 4.090 | 161,791 | +0.06(+1.49%) |
Jul 22, 2022 | 4.350 | 4.370 | 4.020 | 4.030 | 244,704 | -0.34(-7.78%) |
Jul 21, 2022 | 4.310 | 4.575 | 4.251 | 4.370 | 569,813 | +0.18(+4.30%) |
Jul 20, 2022 | 3.900 | 4.230 | 3.900 | 4.190 | 392,433 | +0.34(+8.83%) |
Jul 19, 2022 | 3.680 | 3.860 | 3.663 | 3.850 | 146,425 | +0.20(+5.48%) |
Jul 18, 2022 | 4.030 | 4.050 | 3.620 | 3.650 | 317,421 | -0.33(-8.18%) |
Jul 15, 2022 | 4.160 | 4.180 | 3.880 | 3.975 | 333,108 | -0.20(-4.90%) |
Jul 14, 2022 | 4.220 | 4.220 | 4.030 | 4.180 | 234,463 | -0.04(-0.95%) |
Jul 13, 2022 | 4.160 | 4.420 | 4.100 | 4.220 | 213,623 | -0.13(-2.99%) |
Jul 12, 2022 | 4.290 | 4.427 | 4.070 | 4.350 | 172,527 | +0.05(+1.16%) |
Jul 11, 2022 | 4.310 | 4.440 | 4.160 | 4.300 | 225,982 | -0.02(-0.46%) |
Jul 08, 2022 | 4.070 | 4.460 | 4.020 | 4.320 | 484,656 | +0.28(+6.93%) |
Jul 07, 2022 | 4.010 | 4.080 | 3.910 | 4.040 | 222,376 | +0.06(+1.51%) |
Jul 06, 2022 | 4.040 | 4.130 | 3.900 | 3.980 | 192,041 | -0.04(-1.00%) |
Jul 05, 2022 | 3.650 | 4.020 | 3.600 | 4.020 | 212,042 | +0.33(+8.94%) |
Jul 01, 2022 | 3.660 | 3.830 | 3.560 | 3.690 | 341,897 | +0.04(+1.10%) |
Jun 30, 2022 | 3.710 | 3.750 | 3.625 | 3.650 | 142,699 | -0.13(-3.44%) |
Jun 29, 2022 | 3.870 | 3.890 | 3.670 | 3.780 | 177,121 | -0.12(-3.08%) |
Jun 28, 2022 | 3.950 | 4.070 | 3.810 | 3.900 | 231,333 | -0.03(-0.76%) |
Jun 27, 2022 | 3.790 | 4.070 | 3.680 | 3.930 | 264,115 | +0.18(+4.80%) |
Jun 24, 2022 | 3.740 | 3.850 | 3.680 | 3.750 | 375,063 | +0.05(+1.35%) |
Jun 23, 2022 | 3.580 | 3.730 | 3.551 | 3.700 | 264,305 | +0.16(+4.52%) |
Jun 22, 2022 | 3.410 | 3.670 | 3.410 | 3.540 | 232,749 | +0.08(+2.31%) |
Jun 21, 2022 | 3.470 | 3.681 | 3.450 | 3.460 | 322,133 | +0.11(+3.28%) |
Jun 17, 2022 | 3.150 | 3.450 | 3.090 | 3.350 | 437,503 | +0.23(+7.37%) |
Jun 16, 2022 | 3.110 | 3.190 | 2.970 | 3.120 | 408,400 | -0.11(-3.41%) |
Jun 15, 2022 | 3.180 | 3.300 | 3.140 | 3.230 | 413,976 | +0.10(+3.19%) |
Jun 14, 2022 | 3.070 | 3.180 | 2.910 | 3.130 | 436,056 | +0.08(+2.62%) |
Jun 13, 2022 | 3.250 | 3.305 | 2.960 | 3.050 | 1,001,079 | -0.45(-12.86%) |
Jun 10, 2022 | 3.530 | 3.670 | 3.390 | 3.500 | 691,146 | -0.22(-5.91%) |
Jun 09, 2022 | 3.910 | 3.980 | 3.690 | 3.720 | 420,439 | -0.28(-7.00%) |
Jun 08, 2022 | 3.820 | 4.090 | 3.700 | 4.000 | 756,310 | +0.24(+6.38%) |
Jun 07, 2022 | 3.960 | 4.037 | 3.670 | 3.760 | 927,063 | -0.20(-5.05%) |
Jun 06, 2022 | 4.170 | 4.170 | 3.930 | 3.960 | 459,323 | -0.12(-2.94%) |
Jun 03, 2022 | 4.090 | 4.145 | 3.905 | 4.080 | 866,360 | -0.14(-3.32%) |
Jun 02, 2022 | 4.310 | 4.430 | 3.980 | 4.220 | 16,710,981 | +0.51(+13.75%) |
Jun 01, 2022 | 3.900 | 4.060 | 3.575 | 3.710 | 1,190,842 | -0.21(-5.36%) |
May 31, 2022 | 5.230 | 5.300 | 3.900 | 3.920 | 1,668,348 | -1.46(-27.14%) |
May 27, 2022 | 5.090 | 5.570 | 4.850 | 5.380 | 1,234,142 | +0.39(+7.82%) |
May 26, 2022 | 5.060 | 5.145 | 4.840 | 4.990 | 461,540 | -0.07(-1.38%) |
May 25, 2022 | 4.960 | 5.180 | 4.795 | 5.060 | 252,317 | +0.07(+1.40%) |
May 24, 2022 | 4.910 | 5.170 | 4.750 | 4.990 | 377,715 | -0.05(-0.99%) |
May 23, 2022 | 5.440 | 5.445 | 5.010 | 5.040 | 356,786 | -0.25(-4.73%) |
May 20, 2022 | 5.230 | 5.300 | 4.844 | 5.290 | 385,728 | +0.20(+3.93%) |
May 19, 2022 | 4.980 | 5.180 | 4.970 | 5.090 | 191,718 | +0.11(+2.21%) |
May 18, 2022 | 5.220 | 5.419 | 4.940 | 4.980 | 286,594 | -0.37(-6.92%) |
May 17, 2022 | 5.240 | 5.380 | 5.040 | 5.350 | 317,695 | +0.20(+3.88%) |
May 16, 2022 | 4.470 | 5.255 | 4.470 | 5.150 | 365,945 | +0.59(+12.94%) |
May 13, 2022 | 3.960 | 4.670 | 3.960 | 4.560 | 552,784 | +0.73(+19.06%) |
May 12, 2022 | 3.730 | 4.100 | 3.470 | 3.830 | 645,828 | +0.07(+1.86%) |
May 11, 2022 | 4.410 | 4.420 | 3.645 | 3.760 | 791,190 | -0.71(-15.88%) |
May 10, 2022 | 4.770 | 4.950 | 4.305 | 4.470 | 391,713 | -0.15(-3.25%) |
May 09, 2022 | 5.140 | 5.170 | 4.610 | 4.620 | 380,044 | -0.67(-12.67%) |
May 06, 2022 | 5.530 | 5.550 | 5.140 | 5.290 | 285,500 | -0.25(-4.51%) |
May 05, 2022 | 5.950 | 6.060 | 5.440 | 5.540 | 257,591 | -0.51(-8.43%) |
May 04, 2022 | 5.670 | 6.130 | 5.461 | 6.050 | 363,518 | +0.38(+6.70%) |
May 03, 2022 | 5.710 | 5.970 | 5.540 | 5.670 | 193,454 | -0.09(-1.56%) |
May 02, 2022 | 5.490 | 5.900 | 5.330 | 5.760 | 190,931 | +0.23(+4.16%) |
Apr 29, 2022 | 5.340 | 5.690 | 5.270 | 5.530 | 191,270 | +0.11(+2.03%) |
Apr 28, 2022 | 5.270 | 5.450 | 4.960 | 5.420 | 237,943 | +0.23(+4.43%) |
Apr 27, 2022 | 5.070 | 5.450 | 5.065 | 5.190 | 321,137 | +0.13(+2.57%) |
Apr 26, 2022 | 5.330 | 5.330 | 5.010 | 5.060 | 166,207 | -0.29(-5.42%) |
Apr 25, 2022 | 5.070 | 5.380 | 5.070 | 5.350 | 139,619 | +0.19(+3.68%) |
Apr 22, 2022 | 5.160 | 5.295 | 5.020 | 5.160 | 174,153 | -0.06(-1.15%) |
Apr 21, 2022 | 5.610 | 5.655 | 5.190 | 5.220 | 127,434 | -0.27(-4.92%) |
Apr 20, 2022 | 5.720 | 5.760 | 5.470 | 5.490 | 115,432 | -0.16(-2.83%) |
Apr 19, 2022 | 5.550 | 5.790 | 5.420 | 5.650 | 103,289 | +0.15(+2.73%) |
Apr 18, 2022 | 5.550 | 5.670 | 5.400 | 5.500 | 101,850 | -0.10(-1.79%) |
Apr 14, 2022 | 5.800 | 5.800 | 5.560 | 5.600 | 105,608 | -0.21(-3.61%) |
Apr 13, 2022 | 5.610 | 5.840 | 5.510 | 5.810 | 180,697 | +0.21(+3.75%) |
Apr 12, 2022 | 5.850 | 5.940 | 5.480 | 5.600 | 180,390 | -0.09(-1.58%) |
Apr 11, 2022 | 5.820 | 5.900 | 5.570 | 5.690 | 187,462 | -0.25(-4.21%) |
Apr 08, 2022 | 5.950 | 6.005 | 5.750 | 5.940 | 194,569 | -0.06(-1.00%) |
Apr 07, 2022 | 6.070 | 6.150 | 5.830 | 6.000 | 222,788 | -0.09(-1.48%) |
Apr 06, 2022 | 6.230 | 6.230 | 5.930 | 6.090 | 156,388 | -0.14(-2.25%) |
Apr 05, 2022 | 6.610 | 6.720 | 6.160 | 6.230 | 299,548 | -0.45(-6.74%) |
Apr 04, 2022 | 6.250 | 6.770 | 6.050 | 6.680 | 358,047 | +0.46(+7.40%) |
Apr 01, 2022 | 6.200 | 6.368 | 6.120 | 6.220 | 250,376 | +0.03(+0.48%) |
Mar 31, 2022 | 6.360 | 6.850 | 6.160 | 6.190 | 336,118 | -0.10(-1.59%) |
Mar 30, 2022 | 6.350 | 6.660 | 6.220 | 6.290 | 215,932 | -0.06(-0.94%) |
Mar 29, 2022 | 6.260 | 6.640 | 6.130 | 6.350 | 290,043 | +0.30(+4.96%) |
Mar 28, 2022 | 6.140 | 6.250 | 5.820 | 6.050 | 246,250 | -0.09(-1.47%) |
Mar 25, 2022 | 6.380 | 6.380 | 6.020 | 6.140 | 159,949 | -0.24(-3.76%) |
Mar 24, 2022 | 6.400 | 6.400 | 6.100 | 6.380 | 171,637 | +0.01(+0.16%) |
Mar 23, 2022 | 6.440 | 7.100 | 6.330 | 6.370 | 238,084 | -0.18(-2.75%) |
Mar 22, 2022 | 6.390 | 6.659 | 6.390 | 6.550 | 120,840 | +0.12(+1.87%) |
Mar 21, 2022 | 6.830 | 6.840 | 6.320 | 6.430 | 232,557 | -0.22(-3.31%) |
Mar 18, 2022 | 6.230 | 6.750 | 6.230 | 6.650 | 192,949 | +0.31(+4.89%) |
Mar 17, 2022 | 5.920 | 6.380 | 5.780 | 6.340 | 260,747 | +0.53(+9.12%) |
Mar 16, 2022 | 5.560 | 5.920 | 5.500 | 5.810 | 201,072 | +0.35(+6.41%) |
Mar 15, 2022 | 5.090 | 5.490 | 4.970 | 5.460 | 189,447 | +0.38(+7.48%) |
Mar 14, 2022 | 5.480 | 5.500 | 5.050 | 5.080 | 206,594 | -0.31(-5.75%) |
Mar 11, 2022 | 5.650 | 5.680 | 5.260 | 5.390 | 206,855 | -0.19(-3.41%) |
Mar 10, 2022 | 5.570 | 5.669 | 5.410 | 5.580 | 121,625 | -0.14(-2.45%) |
Mar 09, 2022 | 5.250 | 5.740 | 5.250 | 5.720 | 169,191 | +0.61(+11.94%) |
Mar 08, 2022 | 5.190 | 5.300 | 4.870 | 5.110 | 300,705 | -0.01(-0.20%) |
Mar 07, 2022 | 5.380 | 5.400 | 4.990 | 5.120 | 383,798 | -0.26(-4.83%) |
Mar 04, 2022 | 5.450 | 5.590 | 5.260 | 5.380 | 272,442 | -0.16(-2.89%) |
Mar 03, 2022 | 6.000 | 6.000 | 5.470 | 5.540 | 262,602 | -0.40(-6.73%) |
Mar 02, 2022 | 5.960 | 6.110 | 5.870 | 5.940 | 148,230 | +0.03(+0.51%) |
Mar 01, 2022 | 5.950 | 6.165 | 5.850 | 5.910 | 170,357 | -0.07(-1.17%) |
Feb 28, 2022 | 5.910 | 6.160 | 5.910 | 5.980 | 354,507 | -0.03(-0.50%) |
Feb 25, 2022 | 6.060 | 6.070 | 5.880 | 6.010 | 227,372 | +0.01(+0.17%) |
Feb 24, 2022 | 5.290 | 6.070 | 4.960 | 6.000 | 506,868 | +0.31(+5.45%) |
Feb 23, 2022 | 6.010 | 6.280 | 5.660 | 5.690 | 588,683 | -0.18(-3.07%) |
Feb 22, 2022 | 6.120 | 6.360 | 5.760 | 5.870 | 393,472 | -0.33(-5.32%) |
Feb 18, 2022 | 6.200 | 0 | -0.44(-6.63%) | |||
Feb 17, 2022 | 7.160 | 7.260 | 6.610 | 6.640 | 299,579 | -0.61(-8.41%) |
Feb 16, 2022 | 7.000 | 7.270 | 6.786 | 7.250 | 292,898 | +0.35(+5.07%) |
Feb 15, 2022 | 7.020 | 7.330 | 6.630 | 6.900 | 577,522 | +0.07(+1.02%) |
Feb 14, 2022 | 6.570 | 6.930 | 6.500 | 6.830 | 263,581 | +0.22(+3.33%) |
Feb 11, 2022 | 6.900 | 6.970 | 6.430 | 6.610 | 398,593 | -0.24(-3.50%) |
Feb 10, 2022 | 6.450 | 7.210 | 6.450 | 6.850 | 414,447 | +0.06(+0.96%) |
Feb 09, 2022 | 6.300 | 6.830 | 6.300 | 6.785 | 384,519 | +0.67(+11.05%) |
Feb 08, 2022 | 6.010 | 6.120 | 5.860 | 6.110 | 287,138 | +0.03(+0.49%) |
Feb 07, 2022 | 6.000 | 6.300 | 5.920 | 6.080 | 260,834 | +0.11(+1.84%) |
Feb 04, 2022 | 5.820 | 6.000 | 5.660 | 5.970 | 332,163 | +0.33(+5.85%) |
Feb 03, 2022 | 5.750 | 5.510 | 5.640 | 501,615 | -0.42(-6.93%) | |
Feb 02, 2022 | 5.570 | 6.510 | 5.570 | 6.060 | 1,424,990 | -0.04(-0.66%) |
Feb 01, 2022 | 6.040 | 6.380 | 5.806 | 6.100 | 359,235 | +0.14(+2.35%) |
Jan 31, 2022 | 5.240 | 6.000 | 5.960 | 506,524 | +0.72(+13.74%) | |
Jan 28, 2022 | 4.650 | 5.320 | 4.600 | 5.240 | 652,875 | +0.46(+9.62%) |
Jan 27, 2022 | 5.260 | 5.568 | 4.770 | 4.780 | 651,085 | -0.42(-8.08%) |
Jan 26, 2022 | 5.780 | 5.810 | 5.170 | 5.200 | 451,213 | -0.32(-5.80%) |
Jan 25, 2022 | 5.580 | 5.680 | 5.320 | 5.520 | 287,868 | -0.17(-2.99%) |
Jan 24, 2022 | 5.410 | 5.730 | 4.660 | 5.690 | 1,126,901 | -0.02(-0.35%) |
Jan 21, 2022 | 5.960 | 6.130 | 5.550 | 5.710 | 466,444 | -0.36(-5.93%) |
Jan 20, 2022 | 6.350 | 6.600 | 6.040 | 6.070 | 414,887 | -0.21(-3.34%) |
Jan 19, 2022 | 6.470 | 6.668 | 6.220 | 6.280 | 317,191 | -0.13(-2.03%) |
Jan 18, 2022 | 6.700 | 6.890 | 6.360 | 6.410 | 408,906 | -0.41(-6.01%) |
Jan 14, 2022 | 6.820 | 0 | +0.13(+1.94%) | |||
Jan 13, 2022 | 7.090 | 7.200 | 6.630 | 6.690 | 319,121 | -0.43(-6.04%) |
Jan 12, 2022 | 7.330 | 7.350 | 6.980 | 7.120 | 167,852 | -0.05(-0.70%) |
Jan 11, 2022 | 7.140 | 7.390 | 7.020 | 7.170 | 172,645 | +0.00(+0.00%) |
Jan 10, 2022 | 7.230 | 7.275 | 6.840 | 7.170 | 292,335 | -0.10(-1.38%) |
Jan 07, 2022 | 7.170 | 7.599 | 7.140 | 7.270 | 401,729 | +0.07(+0.97%) |
Jan 06, 2022 | 7.470 | 7.510 | 6.920 | 7.200 | 318,975 | -0.12(-1.64%) |
Jan 05, 2022 | 7.750 | 7.950 | 7.190 | 7.320 | 403,541 | -0.39(-5.06%) |
Jan 04, 2022 | 8.380 | 8.439 | 7.650 | 7.710 | 331,036 | -0.72(-8.54%) |