Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.730 | 7.220 | 6.700 | 7.010 | 243,941 | +0.27(+4.01%) |
Jan 30, 2023 | 6.450 | 6.840 | 6.430 | 6.740 | 258,644 | +0.26(+4.01%) |
Jan 27, 2023 | 6.480 | 6.550 | 6.270 | 6.480 | 178,207 | -0.03(-0.46%) |
Jan 26, 2023 | 6.230 | 6.530 | 6.160 | 6.510 | 174,772 | +0.40(+6.55%) |
Jan 25, 2023 | 5.800 | 6.155 | 5.730 | 6.110 | 256,767 | +0.23(+3.91%) |
Jan 24, 2023 | 6.130 | 6.260 | 5.845 | 5.880 | 134,125 | -0.30(-4.85%) |
Jan 23, 2023 | 6.500 | 6.625 | 6.014 | 6.180 | 349,157 | -0.25(-3.89%) |
Jan 20, 2023 | 5.840 | 6.440 | 5.755 | 6.430 | 288,612 | +0.60(+10.29%) |
Jan 19, 2023 | 6.010 | 6.100 | 5.790 | 5.830 | 175,033 | -0.23(-3.80%) |
Jan 18, 2023 | 6.150 | 6.240 | 6.030 | 6.060 | 181,497 | -0.09(-1.46%) |
Jan 17, 2023 | 6.020 | 6.200 | 5.855 | 6.150 | 189,602 | +0.15(+2.50%) |
Jan 13, 2023 | 5.730 | 6.050 | 5.720 | 6.000 | 162,849 | +0.26(+4.62%) |
Jan 12, 2023 | 5.620 | 5.747 | 5.530 | 5.735 | 243,711 | +0.12(+2.23%) |
Jan 11, 2023 | 5.710 | 5.830 | 5.600 | 5.610 | 117,099 | -0.10(-1.75%) |
Jan 10, 2023 | 5.800 | 5.880 | 5.640 | 5.710 | 119,180 | -0.13(-2.23%) |
Jan 09, 2023 | 5.550 | 6.250 | 5.530 | 5.840 | 360,802 | +0.43(+7.95%) |
Jan 06, 2023 | 5.480 | 5.510 | 4.880 | 5.410 | 421,488 | -0.14(-2.52%) |
Jan 05, 2023 | 5.960 | 5.960 | 5.550 | 5.550 | 98,211 | -0.48(-7.96%) |
Jan 04, 2023 | 5.700 | 6.090 | 5.615 | 6.030 | 157,648 | +0.39(+6.91%) |
Jan 03, 2023 | 5.610 | 5.839 | 5.410 | 5.640 | 186,781 | +0.13(+2.36%) |
Dec 30, 2022 | 5.470 | 5.574 | 5.420 | 5.510 | 89,020 | -0.06(-1.08%) |
Dec 29, 2022 | 5.260 | 5.590 | 5.140 | 5.570 | 99,045 | +0.46(+9.00%) |
Dec 28, 2022 | 5.090 | 5.225 | 5.045 | 5.110 | 87,699 | +0.01(+0.20%) |
Dec 27, 2022 | 5.210 | 5.270 | 5.015 | 5.100 | 151,519 | -0.10(-1.92%) |
Dec 23, 2022 | 5.270 | 5.490 | 5.050 | 5.200 | 137,573 | -0.04(-0.76%) |
Dec 22, 2022 | 5.140 | 5.280 | 4.920 | 5.240 | 501,631 | +0.02(+0.38%) |
Dec 21, 2022 | 4.940 | 5.320 | 4.900 | 5.220 | 717,688 | +0.37(+7.63%) |
Dec 20, 2022 | 4.870 | 4.920 | 4.590 | 4.850 | 207,271 | -0.06(-1.22%) |
Dec 19, 2022 | 5.160 | 5.170 | 4.810 | 4.910 | 169,767 | -0.13(-2.58%) |
Dec 16, 2022 | 5.320 | 5.320 | 5.010 | 5.040 | 342,491 | -0.24(-4.55%) |
Dec 15, 2022 | 5.450 | 5.470 | 5.240 | 5.280 | 98,725 | -0.22(-4.00%) |
Dec 14, 2022 | 5.500 | 5.640 | 5.360 | 5.500 | 184,260 | -0.03(-0.54%) |
Dec 13, 2022 | 5.660 | 5.830 | 5.390 | 5.530 | 196,232 | +0.13(+2.41%) |
Dec 12, 2022 | 5.410 | 5.490 | 5.300 | 5.400 | 132,984 | -0.08(-1.46%) |
Dec 09, 2022 | 5.540 | 5.740 | 5.460 | 5.480 | 108,046 | -0.16(-2.84%) |
Dec 08, 2022 | 5.530 | 5.687 | 5.450 | 5.640 | 78,916 | +0.12(+2.17%) |
Dec 07, 2022 | 5.800 | 5.829 | 5.500 | 5.520 | 81,971 | -0.34(-5.80%) |
Dec 06, 2022 | 5.710 | 5.930 | 5.665 | 5.860 | 197,296 | +0.15(+2.63%) |
Dec 05, 2022 | 5.680 | 5.770 | 5.580 | 5.710 | 119,911 | +0.03(+0.53%) |
Dec 02, 2022 | 5.590 | 5.890 | 5.510 | 5.680 | 115,890 | -0.09(-1.56%) |
Dec 01, 2022 | 5.680 | 5.840 | 5.560 | 5.770 | 153,468 | +0.23(+4.15%) |
Nov 30, 2022 | 6.010 | 6.070 | 5.440 | 5.540 | 757,014 | -0.48(-7.97%) |
Nov 29, 2022 | 5.600 | 6.080 | 5.560 | 6.020 | 113,736 | +0.38(+6.74%) |
Nov 28, 2022 | 6.070 | 6.130 | 5.590 | 5.640 | 120,942 | -0.46(-7.54%) |
Nov 25, 2022 | 6.130 | 6.240 | 5.780 | 6.100 | 112,112 | +0.09(+1.50%) |
Nov 23, 2022 | 5.990 | 6.110 | 5.790 | 6.010 | 92,873 | +0.04(+0.67%) |
Nov 22, 2022 | 5.990 | 6.080 | 5.800 | 5.970 | 137,055 | -0.01(-0.17%) |
Nov 21, 2022 | 5.860 | 6.098 | 5.810 | 5.980 | 152,159 | +0.05(+0.84%) |
Nov 18, 2022 | 6.240 | 6.240 | 5.770 | 5.930 | 114,288 | -0.16(-2.63%) |
Nov 17, 2022 | 6.580 | 6.580 | 6.000 | 6.090 | 135,016 | -0.41(-6.31%) |
Nov 16, 2022 | 6.930 | 7.140 | 6.470 | 6.500 | 492,120 | -0.60(-8.45%) |
Nov 15, 2022 | 6.770 | 7.480 | 6.480 | 7.100 | 466,834 | +0.94(+15.26%) |
Nov 14, 2022 | 6.790 | 6.916 | 6.133 | 6.160 | 419,658 | -0.44(-6.67%) |
Nov 11, 2022 | 6.500 | 7.110 | 6.450 | 6.600 | 566,570 | +0.16(+2.48%) |
Nov 10, 2022 | 5.710 | 6.620 | 5.710 | 6.440 | 354,764 | +0.85(+15.21%) |
Nov 09, 2022 | 5.160 | 5.830 | 5.060 | 5.590 | 627,706 | +0.33(+6.27%) |
Nov 08, 2022 | 4.760 | 6.229 | 4.610 | 5.260 | 2,460,605 | +1.11(+26.75%) |
Nov 07, 2022 | 4.390 | 4.390 | 4.030 | 4.150 | 293,086 | -0.16(-3.71%) |
Nov 04, 2022 | 4.330 | 4.370 | 4.050 | 4.310 | 230,567 | -0.02(-0.46%) |
Nov 03, 2022 | 4.550 | 4.698 | 4.320 | 4.330 | 125,770 | -0.25(-5.46%) |
Nov 02, 2022 | 5.530 | 5.530 | 4.520 | 4.580 | 466,539 | -0.89(-16.27%) |
Nov 01, 2022 | 5.530 | 5.530 | 5.320 | 5.470 | 158,676 | -0.03(-0.55%) |
Oct 31, 2022 | 5.170 | 5.530 | 5.123 | 5.500 | 170,348 | +0.26(+4.96%) |
Oct 28, 2022 | 5.080 | 5.350 | 5.010 | 5.240 | 101,030 | +0.24(+4.80%) |
Oct 27, 2022 | 4.740 | 5.150 | 4.530 | 5.000 | 146,193 | +0.31(+6.61%) |
Oct 26, 2022 | 4.460 | 4.890 | 4.260 | 4.690 | 185,156 | +0.09(+1.96%) |
Oct 25, 2022 | 4.260 | 4.700 | 4.175 | 4.600 | 119,449 | +0.35(+8.24%) |
Oct 24, 2022 | 4.280 | 4.310 | 4.035 | 4.250 | 163,118 | +0.02(+0.47%) |
Oct 21, 2022 | 4.150 | 4.238 | 4.060 | 4.230 | 106,571 | +0.11(+2.67%) |
Oct 20, 2022 | 4.100 | 4.250 | 4.070 | 4.120 | 118,209 | -0.01(-0.24%) |
Oct 19, 2022 | 4.340 | 4.340 | 4.050 | 4.130 | 307,927 | -0.12(-2.82%) |
Oct 18, 2022 | 4.410 | 4.550 | 4.230 | 4.250 | 127,713 | -0.13(-2.97%) |
Oct 17, 2022 | 4.410 | 4.466 | 4.360 | 4.380 | 125,981 | +0.13(+3.06%) |
Oct 14, 2022 | 4.720 | 4.720 | 4.240 | 4.250 | 123,002 | -0.40(-8.60%) |
Oct 13, 2022 | 4.340 | 4.780 | 4.210 | 4.650 | 233,214 | +0.21(+4.73%) |
Oct 12, 2022 | 4.310 | 4.490 | 4.210 | 4.440 | 155,036 | +0.12(+2.78%) |
Oct 11, 2022 | 4.410 | 4.550 | 4.260 | 4.320 | 153,820 | -0.14(-3.14%) |
Oct 10, 2022 | 4.740 | 4.840 | 4.450 | 4.460 | 173,119 | -0.29(-6.11%) |
Oct 07, 2022 | 4.790 | 4.790 | 4.480 | 4.750 | 214,786 | -0.09(-1.86%) |
Oct 06, 2022 | 4.880 | 5.000 | 4.770 | 4.840 | 131,517 | -0.06(-1.22%) |
Oct 05, 2022 | 4.870 | 4.970 | 4.680 | 4.900 | 223,889 | -0.13(-2.58%) |
Oct 04, 2022 | 4.670 | 5.130 | 4.670 | 5.030 | 694,290 | +0.44(+9.59%) |
Oct 03, 2022 | 4.450 | 4.610 | 4.310 | 4.590 | 257,645 | +0.22(+5.03%) |
Sep 30, 2022 | 4.390 | 4.510 | 4.300 | 4.370 | 244,805 | +0.00(+0.00%) |
Sep 29, 2022 | 4.450 | 4.490 | 4.160 | 4.370 | 306,308 | -0.13(-2.89%) |
Sep 28, 2022 | 4.510 | 4.648 | 4.490 | 4.500 | 190,289 | +0.03(+0.67%) |
Sep 27, 2022 | 4.450 | 4.580 | 4.370 | 4.470 | 179,889 | +0.07(+1.59%) |
Sep 26, 2022 | 4.450 | 4.710 | 4.370 | 4.400 | 243,326 | -0.14(-3.08%) |
Sep 23, 2022 | 4.670 | 4.670 | 4.370 | 4.540 | 276,879 | -0.07(-1.52%) |
Sep 22, 2022 | 4.860 | 4.860 | 4.550 | 4.610 | 269,261 | -0.25(-5.14%) |
Sep 21, 2022 | 5.010 | 5.040 | 4.810 | 4.860 | 295,585 | -0.15(-2.99%) |
Sep 20, 2022 | 5.390 | 5.390 | 4.940 | 5.010 | 211,232 | -0.49(-8.91%) |
Sep 19, 2022 | 5.410 | 5.610 | 5.220 | 5.500 | 230,789 | +0.04(+0.73%) |
Sep 16, 2022 | 5.330 | 5.490 | 5.200 | 5.460 | 627,110 | +0.01(+0.18%) |
Sep 15, 2022 | 5.110 | 5.685 | 5.100 | 5.450 | 325,657 | +0.25(+4.81%) |
Sep 14, 2022 | 5.600 | 5.600 | 5.090 | 5.200 | 280,120 | -0.21(-3.88%) |
Sep 13, 2022 | 5.880 | 5.880 | 5.300 | 5.410 | 363,800 | -0.47(-7.99%) |
Sep 12, 2022 | 5.900 | 6.060 | 5.680 | 5.880 | 424,762 | +0.03(+0.51%) |
Sep 09, 2022 | 5.340 | 5.860 | 5.250 | 5.850 | 331,786 | +0.66(+12.72%) |
Sep 08, 2022 | 5.010 | 5.190 | 4.950 | 5.190 | 800,325 | +0.18(+3.59%) |
Sep 07, 2022 | 5.000 | 5.060 | 4.940 | 5.010 | 431,298 | +0.01(+0.20%) |
Sep 06, 2022 | 5.000 | 5.090 | 4.960 | 5.000 | 387,674 | -0.03(-0.60%) |
Sep 02, 2022 | 5.120 | 5.190 | 4.970 | 5.030 | 263,091 | +0.02(+0.40%) |
Sep 01, 2022 | 5.080 | 5.120 | 4.785 | 5.010 | 470,767 | -0.10(-1.96%) |
Aug 31, 2022 | 5.320 | 5.390 | 5.100 | 5.110 | 336,606 | -0.22(-4.13%) |
Aug 30, 2022 | 5.650 | 5.735 | 5.300 | 5.330 | 291,445 | -0.31(-5.50%) |
Aug 29, 2022 | 5.770 | 5.820 | 5.620 | 5.640 | 312,157 | -0.18(-3.09%) |
Aug 26, 2022 | 6.120 | 6.120 | 5.800 | 5.820 | 411,450 | -0.29(-4.75%) |
Aug 25, 2022 | 6.130 | 6.205 | 5.980 | 6.110 | 279,809 | +0.00(+0.00%) |
Aug 24, 2022 | 6.250 | 6.360 | 6.050 | 6.110 | 222,707 | -0.13(-2.08%) |
Aug 23, 2022 | 6.250 | 6.450 | 6.210 | 6.240 | 368,808 | +0.00(+0.00%) |
Aug 22, 2022 | 6.600 | 6.620 | 6.160 | 6.240 | 290,413 | -0.50(-7.42%) |
Aug 19, 2022 | 6.760 | 6.830 | 6.520 | 6.740 | 652,050 | -0.15(-2.18%) |
Aug 18, 2022 | 6.960 | 7.200 | 6.870 | 6.890 | 229,467 | -0.13(-1.85%) |
Aug 17, 2022 | 7.220 | 7.220 | 6.970 | 7.020 | 188,200 | -0.34(-4.62%) |
Aug 16, 2022 | 7.540 | 7.560 | 7.330 | 7.360 | 166,770 | -0.23(-3.03%) |
Aug 15, 2022 | 7.680 | 7.710 | 7.400 | 7.590 | 273,124 | -0.11(-1.43%) |
Aug 12, 2022 | 7.590 | 7.735 | 7.540 | 7.700 | 501,481 | +0.14(+1.85%) |
Aug 11, 2022 | 7.370 | 7.780 | 7.350 | 7.560 | 347,528 | +0.22(+3.00%) |
Aug 10, 2022 | 7.780 | 7.810 | 6.940 | 7.340 | 628,069 | -0.36(-4.68%) |
Aug 09, 2022 | 9.840 | 9.840 | 6.270 | 7.700 | 1,978,722 | -3.07(-28.51%) |
Aug 08, 2022 | 10.24 | 10.86 | 10.24 | 10.77 | 186,428 | +0.63(+6.21%) |
Aug 05, 2022 | 9.850 | 10.32 | 9.790 | 10.14 | 174,074 | +0.16(+1.60%) |
Aug 04, 2022 | 9.820 | 10.02 | 9.609 | 9.980 | 184,858 | +0.27(+2.78%) |
Aug 03, 2022 | 9.580 | 10.00 | 9.520 | 9.710 | 167,174 | +0.17(+1.78%) |
Aug 02, 2022 | 9.160 | 9.650 | 9.070 | 9.540 | 195,391 | +0.35(+3.81%) |
Aug 01, 2022 | 9.200 | 9.310 | 8.910 | 9.190 | 226,478 | +0.01(+0.11%) |
Jul 29, 2022 | 8.930 | 9.240 | 8.860 | 9.180 | 185,874 | +0.29(+3.26%) |
Jul 28, 2022 | 9.500 | 9.530 | 8.890 | 8.890 | 292,692 | -0.60(-6.32%) |
Jul 27, 2022 | 9.090 | 9.510 | 8.888 | 9.490 | 202,569 | +0.51(+5.68%) |
Jul 26, 2022 | 9.180 | 9.240 | 8.800 | 8.980 | 140,424 | -0.34(-3.65%) |
Jul 25, 2022 | 9.420 | 9.650 | 9.420 | 9.320 | 186,313 | -0.02(-0.21%) |
Jul 22, 2022 | 9.550 | 9.571 | 9.213 | 9.340 | 97,125 | -0.20(-2.10%) |
Jul 21, 2022 | 9.350 | 9.557 | 9.180 | 9.540 | 105,143 | +0.08(+0.85%) |
Jul 20, 2022 | 9.280 | 9.490 | 9.120 | 9.460 | 184,889 | +0.11(+1.18%) |
Jul 19, 2022 | 8.580 | 9.375 | 8.580 | 9.350 | 419,068 | +0.90(+10.65%) |
Jul 18, 2022 | 8.760 | 8.870 | 8.270 | 8.450 | 238,482 | -0.05(-0.59%) |
Jul 15, 2022 | 8.230 | 8.680 | 8.190 | 8.500 | 218,056 | +0.49(+6.12%) |
Jul 14, 2022 | 8.240 | 8.275 | 7.830 | 8.010 | 410,486 | -0.36(-4.30%) |
Jul 13, 2022 | 8.830 | 8.870 | 8.350 | 8.370 | 180,082 | -0.52(-5.85%) |
Jul 12, 2022 | 8.260 | 8.910 | 8.160 | 8.890 | 246,399 | +0.67(+8.15%) |
Jul 11, 2022 | 8.730 | 8.730 | 8.140 | 8.220 | 230,073 | -0.59(-6.70%) |
Jul 08, 2022 | 8.880 | 9.000 | 8.650 | 8.810 | 150,505 | -0.06(-0.68%) |
Jul 07, 2022 | 8.800 | 9.075 | 8.800 | 8.870 | 75,519 | +0.14(+1.60%) |
Jul 06, 2022 | 8.910 | 9.150 | 8.710 | 8.730 | 251,142 | -0.27(-3.00%) |
Jul 05, 2022 | 8.300 | 9.000 | 8.130 | 9.000 | 316,671 | +0.45(+5.26%) |
Jul 01, 2022 | 8.250 | 8.570 | 8.160 | 8.550 | 178,296 | +0.28(+3.39%) |
Jun 30, 2022 | 8.610 | 8.670 | 8.110 | 8.270 | 307,936 | -0.54(-6.13%) |
Jun 29, 2022 | 8.970 | 8.970 | 8.650 | 8.810 | 202,087 | -0.19(-2.11%) |
Jun 28, 2022 | 9.220 | 9.760 | 8.860 | 9.000 | 423,517 | -0.22(-2.39%) |
Jun 27, 2022 | 8.440 | 9.575 | 8.400 | 9.220 | 789,485 | +0.97(+11.76%) |
Jun 24, 2022 | 8.770 | 8.810 | 8.240 | 8.250 | 1,553,133 | -0.24(-2.83%) |
Jun 23, 2022 | 8.750 | 8.998 | 8.370 | 8.490 | 285,468 | -0.20(-2.30%) |
Jun 22, 2022 | 8.830 | 9.170 | 8.670 | 8.690 | 223,545 | -0.36(-3.98%) |
Jun 21, 2022 | 9.310 | 9.570 | 9.030 | 9.050 | 294,345 | -0.10(-1.09%) |
Jun 17, 2022 | 9.160 | 9.470 | 8.915 | 9.150 | 444,402 | +0.16(+1.78%) |
Jun 16, 2022 | 9.720 | 9.810 | 8.980 | 8.990 | 311,453 | -1.01(-10.10%) |
Jun 15, 2022 | 10.11 | 10.25 | 9.920 | 10.00 | 250,875 | +0.04(+0.40%) |
Jun 14, 2022 | 10.28 | 10.29 | 9.890 | 9.960 | 297,629 | -0.13(-1.29%) |
Jun 13, 2022 | 10.50 | 10.56 | 9.680 | 10.09 | 293,514 | -0.65(-6.05%) |
Jun 10, 2022 | 11.12 | 11.23 | 10.70 | 10.74 | 252,048 | -0.70(-6.12%) |
Jun 09, 2022 | 12.06 | 12.12 | 11.29 | 11.44 | 155,501 | -0.71(-5.84%) |
Jun 08, 2022 | 12.67 | 12.79 | 12.06 | 12.15 | 118,973 | -0.52(-4.10%) |
Jun 07, 2022 | 11.78 | 12.70 | 11.78 | 12.67 | 351,329 | +0.74(+6.20%) |
Jun 06, 2022 | 11.69 | 12.06 | 11.46 | 11.93 | 178,659 | +0.46(+4.01%) |
Jun 03, 2022 | 11.40 | 11.51 | 11.10 | 11.47 | 233,482 | +0.08(+0.70%) |
Jun 02, 2022 | 11.37 | 11.62 | 11.26 | 11.39 | 238,173 | +0.09(+0.80%) |
Jun 01, 2022 | 11.28 | 11.47 | 11.09 | 11.30 | 188,965 | +0.04(+0.36%) |
May 31, 2022 | 11.20 | 11.44 | 10.90 | 11.26 | 460,478 | +0.17(+1.53%) |
May 27, 2022 | 11.24 | 11.45 | 11.05 | 11.09 | 92,631 | +0.00(+0.00%) |
May 26, 2022 | 11.02 | 11.33 | 10.85 | 11.09 | 185,293 | +0.25(+2.31%) |
May 25, 2022 | 10.73 | 10.99 | 10.52 | 10.84 | 105,946 | +0.11(+1.03%) |
May 24, 2022 | 10.85 | 10.85 | 10.48 | 10.73 | 99,940 | -0.28(-2.54%) |
May 23, 2022 | 10.66 | 11.04 | 10.66 | 11.01 | 177,984 | +0.38(+3.57%) |
May 20, 2022 | 10.93 | 11.59 | 10.28 | 10.63 | 220,578 | -0.26(-2.39%) |
May 19, 2022 | 10.87 | 11.35 | 10.80 | 10.89 | 208,290 | -0.07(-0.64%) |
May 18, 2022 | 11.29 | 11.58 | 10.87 | 10.96 | 192,931 | -0.37(-3.27%) |
May 17, 2022 | 11.47 | 11.63 | 11.18 | 11.33 | 278,639 | +0.14(+1.25%) |
May 16, 2022 | 11.36 | 11.62 | 11.19 | 11.19 | 133,845 | -0.25(-2.19%) |
May 13, 2022 | 11.73 | 11.92 | 11.39 | 11.44 | 110,451 | -0.06(-0.52%) |
May 12, 2022 | 11.62 | 11.80 | 11.01 | 11.50 | 364,022 | -0.27(-2.29%) |
May 11, 2022 | 11.94 | 12.36 | 11.50 | 11.77 | 159,018 | -0.07(-0.59%) |
May 10, 2022 | 11.06 | 12.34 | 10.89 | 11.84 | 313,989 | +1.05(+9.73%) |
May 09, 2022 | 11.55 | 11.56 | 10.59 | 10.79 | 199,005 | -0.84(-7.22%) |
May 06, 2022 | 11.81 | 11.97 | 11.51 | 11.63 | 171,366 | -0.31(-2.60%) |
May 05, 2022 | 12.47 | 12.86 | 11.80 | 11.94 | 126,877 | -0.80(-6.28%) |
May 04, 2022 | 12.04 | 12.82 | 11.93 | 12.74 | 100,991 | +0.68(+5.64%) |
May 03, 2022 | 11.96 | 12.25 | 11.88 | 12.06 | 108,595 | +0.09(+0.75%) |
May 02, 2022 | 11.59 | 12.11 | 11.40 | 11.97 | 108,694 | +0.38(+3.28%) |
Apr 29, 2022 | 12.03 | 12.39 | 11.53 | 11.59 | 58,558 | -0.61(-5.00%) |
Apr 28, 2022 | 11.78 | 12.42 | 11.70 | 12.20 | 148,974 | +0.67(+5.81%) |
Apr 27, 2022 | 11.96 | 12.03 | 11.26 | 11.53 | 272,979 | -0.43(-3.60%) |
Apr 26, 2022 | 12.37 | 12.39 | 11.87 | 11.96 | 114,647 | -0.59(-4.70%) |
Apr 25, 2022 | 12.02 | 12.78 | 11.85 | 12.55 | 190,258 | +0.46(+3.80%) |
Apr 22, 2022 | 12.73 | 12.73 | 12.04 | 12.09 | 105,475 | -0.61(-4.80%) |
Apr 21, 2022 | 13.43 | 13.43 | 12.62 | 12.70 | 99,019 | -0.52(-3.93%) |
Apr 20, 2022 | 13.50 | 13.81 | 13.00 | 13.22 | 117,560 | -0.29(-2.15%) |
Apr 19, 2022 | 13.64 | 13.97 | 13.41 | 13.51 | 148,370 | -0.11(-0.81%) |
Apr 18, 2022 | 13.57 | 13.79 | 12.98 | 13.62 | 231,274 | +0.12(+0.89%) |
Apr 14, 2022 | 13.85 | 13.89 | 13.48 | 13.50 | 266,233 | -0.37(-2.67%) |
Apr 13, 2022 | 13.69 | 14.05 | 13.54 | 13.87 | 197,277 | +0.20(+1.46%) |
Apr 12, 2022 | 13.81 | 13.83 | 13.45 | 13.67 | 176,620 | +0.15(+1.11%) |
Apr 11, 2022 | 13.92 | 13.95 | 13.38 | 13.52 | 204,687 | -0.55(-3.91%) |
Apr 08, 2022 | 13.82 | 14.34 | 13.65 | 14.07 | 97,845 | +0.22(+1.59%) |
Apr 07, 2022 | 14.12 | 14.42 | 13.26 | 13.85 | 135,998 | -0.27(-1.91%) |
Apr 06, 2022 | 14.14 | 14.24 | 13.65 | 14.12 | 156,852 | -0.14(-0.98%) |
Apr 05, 2022 | 14.43 | 14.57 | 13.88 | 14.26 | 132,922 | -0.17(-1.18%) |
Apr 04, 2022 | 14.72 | 14.91 | 13.84 | 14.43 | 215,116 | -0.24(-1.64%) |
Apr 01, 2022 | 14.45 | 14.73 | 14.00 | 14.67 | 156,887 | +0.31(+2.16%) |
Mar 31, 2022 | 14.01 | 14.47 | 13.95 | 14.36 | 129,127 | +0.35(+2.50%) |
Mar 30, 2022 | 14.06 | 14.33 | 13.95 | 14.01 | 75,302 | -0.14(-0.99%) |
Mar 29, 2022 | 13.60 | 14.15 | 13.60 | 14.15 | 87,942 | +0.69(+5.13%) |
Mar 28, 2022 | 13.46 | 13.55 | 13.03 | 13.46 | 85,071 | +0.07(+0.52%) |
Mar 25, 2022 | 13.53 | 13.70 | 13.17 | 13.39 | 75,670 | -0.09(-0.67%) |
Mar 24, 2022 | 13.62 | 13.78 | 13.30 | 13.48 | 52,659 | -0.05(-0.37%) |
Mar 23, 2022 | 14.19 | 14.19 | 13.48 | 13.53 | 59,324 | -0.73(-5.12%) |
Mar 22, 2022 | 14.35 | 14.65 | 14.12 | 14.26 | 88,976 | +0.03(+0.21%) |
Mar 21, 2022 | 14.26 | 14.63 | 14.12 | 14.23 | 103,962 | -0.06(-0.42%) |
Mar 18, 2022 | 13.91 | 14.36 | 13.68 | 14.29 | 166,724 | +0.32(+2.29%) |
Mar 17, 2022 | 13.79 | 14.16 | 13.68 | 13.97 | 80,079 | +0.12(+0.87%) |
Mar 16, 2022 | 13.62 | 14.07 | 13.55 | 13.85 | 112,736 | +0.36(+2.67%) |
Mar 15, 2022 | 14.05 | 14.07 | 13.43 | 13.49 | 112,542 | -0.50(-3.57%) |
Mar 14, 2022 | 13.63 | 14.06 | 13.50 | 13.99 | 211,124 | +0.94(+7.20%) |
Mar 11, 2022 | 13.46 | 13.51 | 12.97 | 13.05 | 145,608 | -0.21(-1.58%) |
Mar 10, 2022 | 13.31 | 13.42 | 12.65 | 13.26 | 250,266 | -0.32(-2.36%) |
Mar 09, 2022 | 13.49 | 13.90 | 13.49 | 13.58 | 99,331 | +0.45(+3.43%) |
Mar 08, 2022 | 13.46 | 13.57 | 12.94 | 13.13 | 140,866 | -0.32(-2.38%) |
Mar 07, 2022 | 14.83 | 14.87 | 13.42 | 13.45 | 152,676 | -1.32(-8.94%) |
Mar 04, 2022 | 15.59 | 15.59 | 14.67 | 14.77 | 129,137 | -0.94(-5.98%) |
Mar 03, 2022 | 15.94 | 16.53 | 15.64 | 15.71 | 225,246 | -0.09(-0.57%) |
Mar 02, 2022 | 15.41 | 15.84 | 15.02 | 15.80 | 237,930 | +0.78(+5.19%) |
Mar 01, 2022 | 16.30 | 16.66 | 14.91 | 15.02 | 103,893 | -1.32(-8.08%) |
Feb 28, 2022 | 16.27 | 16.66 | 16.04 | 16.34 | 229,607 | -0.31(-1.86%) |
Feb 25, 2022 | 16.87 | 17.06 | 16.15 | 16.65 | 190,071 | -0.26(-1.54%) |
Feb 24, 2022 | 15.95 | 17.01 | 15.95 | 16.91 | 154,773 | +0.18(+1.08%) |
Feb 23, 2022 | 16.78 | 17.20 | 16.66 | 16.73 | 192,858 | +0.10(+0.60%) |
Feb 22, 2022 | 16.89 | 17.27 | 16.24 | 16.63 | 216,705 | -0.52(-3.03%) |
Feb 18, 2022 | 17.15 | 0 | -0.18(-1.04%) | |||
Feb 17, 2022 | 17.44 | 17.78 | 17.12 | 17.33 | 111,797 | -0.28(-1.59%) |
Feb 16, 2022 | 17.33 | 17.80 | 17.23 | 17.61 | 316,736 | +0.30(+1.73%) |
Feb 15, 2022 | 17.01 | 17.66 | 16.94 | 17.31 | 184,438 | +0.46(+2.73%) |
Feb 14, 2022 | 17.07 | 17.10 | 16.71 | 16.85 | 61,514 | -0.14(-0.82%) |
Feb 11, 2022 | 17.12 | 17.47 | 16.76 | 16.99 | 109,749 | -0.06(-0.35%) |
Feb 10, 2022 | 17.11 | 17.53 | 16.96 | 17.05 | 121,815 | -0.19(-1.10%) |
Feb 09, 2022 | 17.25 | 17.50 | 17.05 | 17.24 | 113,086 | +0.01(+0.06%) |
Feb 08, 2022 | 16.97 | 17.45 | 16.80 | 17.23 | 163,959 | +0.14(+0.82%) |
Feb 07, 2022 | 16.71 | 17.43 | 16.71 | 17.09 | 128,606 | +0.24(+1.42%) |
Feb 04, 2022 | 16.77 | 17.05 | 16.45 | 16.85 | 112,207 | -0.06(-0.35%) |
Feb 03, 2022 | 17.32 | 16.89 | 16.91 | 76,497 | -0.51(-2.93%) | |
Feb 02, 2022 | 17.99 | 18.20 | 17.27 | 17.42 | 104,652 | -0.59(-3.28%) |