Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.100 | 3.120 | 2.880 | 2.970 | 76,246 | -0.16(-5.11%) |
Oct 28, 2022 | 3.090 | 3.155 | 2.980 | 3.130 | 44,567 | +0.03(+0.97%) |
Oct 27, 2022 | 2.750 | 3.150 | 2.750 | 3.100 | 91,436 | +0.30(+10.71%) |
Oct 26, 2022 | 2.620 | 2.970 | 2.300 | 2.800 | 491,953 | +0.20(+7.69%) |
Oct 25, 2022 | 2.710 | 2.790 | 2.360 | 2.600 | 521,837 | -0.15(-5.28%) |
Oct 24, 2022 | 3.250 | 3.250 | 2.700 | 2.745 | 306,363 | -0.50(-15.54%) |
Oct 21, 2022 | 3.460 | 3.460 | 3.220 | 3.250 | 58,147 | -0.23(-6.61%) |
Oct 20, 2022 | 3.460 | 3.680 | 3.450 | 3.480 | 61,585 | -0.03(-0.85%) |
Oct 19, 2022 | 3.760 | 3.840 | 3.500 | 3.510 | 46,039 | -0.22(-5.90%) |
Oct 18, 2022 | 3.790 | 3.980 | 3.560 | 3.730 | 168,538 | -0.05(-1.32%) |
Oct 17, 2022 | 3.880 | 4.100 | 3.600 | 3.780 | 216,786 | -0.06(-1.56%) |
Oct 14, 2022 | 4.110 | 4.395 | 3.800 | 3.840 | 118,971 | -0.32(-7.69%) |
Oct 13, 2022 | 3.650 | 4.437 | 3.540 | 4.160 | 220,048 | +0.48(+13.04%) |
Oct 12, 2022 | 3.540 | 3.730 | 3.510 | 3.680 | 129,670 | +0.11(+3.08%) |
Oct 11, 2022 | 3.540 | 3.740 | 3.460 | 3.570 | 70,166 | -0.02(-0.56%) |
Oct 10, 2022 | 3.590 | 3.850 | 3.550 | 3.590 | 105,795 | +0.08(+2.28%) |
Oct 07, 2022 | 3.614 | 3.810 | 3.440 | 3.510 | 77,150 | -0.21(-5.65%) |
Oct 06, 2022 | 3.770 | 3.820 | 3.480 | 3.720 | 139,496 | -0.05(-1.33%) |
Oct 05, 2022 | 3.980 | 3.980 | 3.660 | 3.770 | 35,140 | -0.17(-4.31%) |
Oct 04, 2022 | 3.980 | 4.280 | 3.900 | 3.940 | 81,529 | +0.05(+1.29%) |
Oct 03, 2022 | 4.350 | 4.350 | 3.850 | 3.890 | 58,639 | -0.44(-10.16%) |
Sep 30, 2022 | 4.510 | 4.570 | 4.310 | 4.330 | 17,347 | -0.02(-0.46%) |
Sep 29, 2022 | 4.500 | 4.500 | 4.270 | 4.350 | 22,909 | -0.23(-5.02%) |
Sep 28, 2022 | 4.540 | 4.650 | 4.520 | 4.580 | 15,842 | -0.01(-0.22%) |
Sep 27, 2022 | 4.630 | 4.722 | 4.511 | 4.590 | 13,861 | +0.06(+1.32%) |
Sep 26, 2022 | 4.840 | 4.840 | 4.500 | 4.530 | 21,112 | -0.10(-2.16%) |
Sep 23, 2022 | 4.620 | 4.920 | 4.500 | 4.630 | 16,070 | -0.13(-2.73%) |
Sep 22, 2022 | 4.950 | 4.950 | 4.700 | 4.760 | 9,689 | -0.21(-4.23%) |
Sep 21, 2022 | 5.190 | 5.210 | 4.870 | 4.970 | 34,557 | -0.09(-1.78%) |
Sep 20, 2022 | 5.150 | 5.150 | 4.941 | 5.060 | 48,173 | -0.10(-1.94%) |
Sep 19, 2022 | 5.330 | 5.330 | 4.990 | 5.160 | 60,531 | -0.18(-3.37%) |
Sep 16, 2022 | 4.700 | 5.340 | 4.510 | 5.340 | 124,461 | +0.66(+14.10%) |
Sep 15, 2022 | 4.960 | 5.100 | 4.680 | 4.680 | 87,706 | -0.07(-1.47%) |
Sep 14, 2022 | 5.019 | 5.019 | 4.623 | 4.750 | 124,007 | +0.00(+0.00%) |
Sep 13, 2022 | 5.050 | 5.050 | 4.610 | 4.750 | 45,596 | -0.24(-4.81%) |
Sep 12, 2022 | 5.000 | 5.070 | 4.900 | 4.990 | 21,758 | +0.08(+1.63%) |
Sep 09, 2022 | 4.970 | 5.000 | 4.880 | 4.910 | 13,207 | -0.06(-1.21%) |
Sep 08, 2022 | 4.830 | 4.990 | 4.830 | 4.970 | 14,368 | +0.17(+3.54%) |
Sep 07, 2022 | 5.040 | 5.045 | 4.800 | 4.800 | 21,479 | -0.27(-5.33%) |
Sep 06, 2022 | 5.200 | 5.300 | 4.900 | 5.070 | 42,210 | -0.03(-0.59%) |
Sep 02, 2022 | 5.200 | 5.330 | 5.000 | 5.100 | 15,895 | +0.05(+0.99%) |
Sep 01, 2022 | 5.360 | 5.360 | 5.010 | 5.050 | 17,686 | -0.31(-5.78%) |
Aug 31, 2022 | 5.650 | 5.830 | 5.330 | 5.360 | 31,283 | -0.26(-4.63%) |
Aug 30, 2022 | 6.100 | 6.370 | 5.600 | 5.620 | 31,628 | -0.47(-7.72%) |
Aug 29, 2022 | 6.300 | 6.300 | 5.900 | 6.090 | 16,926 | -0.22(-3.49%) |
Aug 26, 2022 | 6.460 | 6.460 | 6.000 | 6.310 | 14,125 | -0.19(-2.92%) |
Aug 25, 2022 | 6.930 | 6.930 | 6.340 | 6.500 | 19,687 | -0.38(-5.52%) |
Aug 24, 2022 | 6.660 | 6.960 | 6.660 | 6.880 | 5,949 | +0.31(+4.72%) |
Aug 23, 2022 | 6.480 | 6.800 | 6.480 | 6.570 | 6,995 | +0.09(+1.39%) |
Aug 22, 2022 | 6.720 | 6.822 | 6.470 | 6.480 | 12,783 | -0.37(-5.40%) |
Aug 19, 2022 | 6.940 | 6.970 | 6.750 | 6.850 | 20,522 | -0.25(-3.52%) |
Aug 18, 2022 | 7.120 | 7.120 | 6.850 | 7.100 | 49,877 | +0.04(+0.57%) |
Aug 17, 2022 | 6.790 | 7.160 | 6.780 | 7.060 | 20,771 | -0.02(-0.28%) |
Aug 16, 2022 | 6.930 | 7.190 | 6.810 | 7.080 | 14,562 | +0.03(+0.43%) |
Aug 15, 2022 | 7.150 | 7.210 | 6.780 | 7.050 | 17,197 | -0.18(-2.49%) |
Aug 12, 2022 | 7.000 | 7.230 | 7.000 | 7.230 | 23,892 | +0.23(+3.29%) |
Aug 11, 2022 | 6.870 | 7.090 | 6.870 | 7.000 | 41,699 | +0.29(+4.32%) |
Aug 10, 2022 | 6.650 | 6.820 | 6.570 | 6.710 | 20,835 | +0.18(+2.76%) |
Aug 09, 2022 | 6.470 | 6.600 | 6.300 | 6.530 | 19,987 | -0.02(-0.31%) |
Aug 08, 2022 | 6.750 | 6.830 | 6.390 | 6.550 | 21,177 | -0.09(-1.36%) |
Aug 05, 2022 | 6.290 | 6.688 | 6.167 | 6.640 | 48,305 | +0.36(+5.73%) |
Aug 04, 2022 | 7.000 | 7.050 | 6.200 | 6.280 | 41,057 | -0.53(-7.78%) |
Aug 03, 2022 | 6.400 | 6.880 | 6.350 | 6.810 | 49,829 | +0.51(+8.10%) |
Aug 02, 2022 | 5.580 | 6.340 | 5.580 | 6.300 | 38,481 | +0.64(+11.31%) |
Aug 01, 2022 | 5.730 | 5.770 | 5.440 | 5.660 | 35,075 | -0.19(-3.25%) |
Jul 29, 2022 | 5.760 | 5.940 | 5.715 | 5.850 | 10,946 | +0.07(+1.21%) |
Jul 28, 2022 | 6.140 | 6.140 | 5.640 | 5.780 | 9,141 | +0.03(+0.52%) |
Jul 27, 2022 | 5.880 | 5.890 | 5.340 | 5.750 | 45,210 | -0.06(-1.03%) |
Jul 26, 2022 | 6.050 | 6.150 | 5.800 | 5.810 | 30,974 | -0.33(-5.37%) |
Jul 25, 2022 | 6.350 | 6.670 | 5.950 | 6.140 | 200,581 | +0.01(+0.16%) |
Jul 22, 2022 | 5.960 | 6.340 | 5.835 | 6.130 | 103,384 | +0.29(+4.97%) |
Jul 21, 2022 | 5.570 | 6.000 | 5.570 | 5.840 | 53,203 | +0.30(+5.42%) |
Jul 20, 2022 | 4.740 | 5.650 | 4.740 | 5.540 | 48,334 | +0.74(+15.42%) |
Jul 19, 2022 | 4.960 | 5.070 | 4.795 | 4.800 | 26,335 | -0.12(-2.44%) |
Jul 18, 2022 | 5.010 | 5.360 | 4.900 | 4.920 | 76,131 | -0.12(-2.38%) |
Jul 15, 2022 | 4.850 | 5.120 | 4.600 | 5.040 | 76,591 | +0.24(+5.00%) |
Jul 14, 2022 | 4.750 | 4.837 | 4.545 | 4.800 | 26,125 | -0.02(-0.41%) |
Jul 13, 2022 | 5.060 | 5.060 | 4.761 | 4.820 | 19,949 | -0.16(-3.21%) |
Jul 12, 2022 | 4.890 | 5.100 | 4.765 | 4.980 | 18,608 | +0.03(+0.61%) |
Jul 11, 2022 | 5.050 | 5.190 | 4.650 | 4.950 | 51,413 | +0.10(+2.06%) |
Jul 08, 2022 | 4.540 | 4.890 | 4.540 | 4.850 | 36,633 | +0.27(+5.90%) |
Jul 07, 2022 | 4.220 | 4.670 | 4.220 | 4.580 | 33,139 | +0.27(+6.26%) |
Jul 06, 2022 | 4.530 | 4.590 | 4.140 | 4.310 | 49,559 | -0.17(-3.79%) |
Jul 05, 2022 | 4.100 | 4.640 | 4.100 | 4.480 | 84,085 | +0.32(+7.69%) |
Jul 01, 2022 | 3.830 | 4.310 | 3.830 | 4.160 | 86,907 | +0.28(+7.22%) |
Jun 30, 2022 | 3.730 | 3.960 | 3.610 | 3.880 | 101,856 | +0.05(+1.31%) |
Jun 29, 2022 | 4.050 | 4.170 | 3.810 | 3.830 | 316,538 | -0.22(-5.43%) |
Jun 28, 2022 | 4.340 | 4.480 | 3.950 | 4.050 | 97,749 | -0.28(-6.47%) |
Jun 27, 2022 | 4.560 | 4.702 | 4.320 | 4.330 | 43,295 | -0.28(-6.07%) |
Jun 24, 2022 | 4.600 | 4.998 | 4.520 | 4.610 | 24,478 | +0.13(+2.90%) |
Jun 23, 2022 | 4.640 | 4.790 | 4.360 | 4.480 | 77,652 | -0.07(-1.54%) |
Jun 22, 2022 | 4.990 | 5.170 | 4.510 | 4.550 | 79,308 | -0.54(-10.61%) |
Jun 21, 2022 | 5.540 | 5.772 | 5.010 | 5.090 | 66,456 | -0.39(-7.12%) |
Jun 17, 2022 | 5.390 | 5.780 | 5.328 | 5.480 | 87,520 | +0.02(+0.37%) |
Jun 16, 2022 | 5.470 | 5.580 | 5.323 | 5.460 | 38,905 | -0.12(-2.15%) |
Jun 15, 2022 | 5.570 | 5.720 | 5.330 | 5.580 | 48,944 | -0.04(-0.71%) |
Jun 14, 2022 | 5.360 | 5.800 | 5.330 | 5.620 | 65,123 | +0.37(+7.05%) |
Jun 13, 2022 | 5.410 | 5.620 | 5.180 | 5.250 | 56,074 | -0.37(-6.58%) |
Jun 10, 2022 | 5.640 | 5.820 | 5.360 | 5.620 | 65,577 | -0.16(-2.77%) |
Jun 09, 2022 | 5.810 | 6.080 | 5.670 | 5.780 | 72,639 | -0.12(-2.03%) |
Jun 08, 2022 | 5.750 | 6.060 | 5.730 | 5.900 | 39,487 | +0.08(+1.37%) |
Jun 07, 2022 | 5.800 | 5.870 | 5.620 | 5.820 | 110,987 | -0.12(-2.02%) |
Jun 06, 2022 | 5.710 | 5.960 | 5.520 | 5.940 | 123,047 | +0.36(+6.45%) |
Jun 03, 2022 | 5.790 | 5.790 | 5.380 | 5.580 | 52,079 | -0.27(-4.62%) |
Jun 02, 2022 | 5.460 | 5.960 | 5.420 | 5.850 | 69,642 | +0.42(+7.73%) |
Jun 01, 2022 | 5.440 | 5.625 | 5.353 | 5.430 | 42,526 | +0.11(+2.07%) |
May 31, 2022 | 5.860 | 5.995 | 5.100 | 5.320 | 112,961 | -0.51(-8.75%) |
May 27, 2022 | 5.550 | 6.020 | 5.550 | 5.830 | 62,138 | +0.28(+5.05%) |
May 26, 2022 | 5.490 | 5.740 | 5.330 | 5.550 | 72,971 | +0.08(+1.46%) |
May 25, 2022 | 5.530 | 5.690 | 5.250 | 5.470 | 52,737 | +0.16(+3.01%) |
May 24, 2022 | 5.350 | 5.485 | 5.210 | 5.310 | 45,931 | -0.18(-3.28%) |
May 23, 2022 | 5.410 | 5.490 | 5.200 | 5.490 | 38,999 | +0.19(+3.58%) |
May 20, 2022 | 5.400 | 5.555 | 5.200 | 5.300 | 31,519 | -0.04(-0.75%) |
May 19, 2022 | 5.280 | 5.540 | 5.280 | 5.340 | 44,270 | +0.01(+0.19%) |
May 18, 2022 | 5.330 | 5.610 | 5.240 | 5.330 | 35,463 | -0.12(-2.20%) |
May 17, 2022 | 5.600 | 5.753 | 5.410 | 5.450 | 87,985 | +0.03(+0.55%) |
May 16, 2022 | 5.710 | 5.970 | 5.390 | 5.420 | 90,046 | -0.21(-3.73%) |
May 13, 2022 | 5.150 | 5.780 | 5.050 | 5.630 | 65,270 | +0.61(+12.15%) |
May 12, 2022 | 5.000 | 5.517 | 4.620 | 5.020 | 127,464 | -0.08(-1.57%) |
May 11, 2022 | 5.500 | 5.730 | 4.350 | 5.100 | 371,764 | -0.40(-7.27%) |
May 10, 2022 | 5.750 | 6.160 | 5.460 | 5.500 | 80,960 | -0.19(-3.34%) |
May 09, 2022 | 6.230 | 6.330 | 5.530 | 5.690 | 61,090 | -0.58(-9.25%) |
May 06, 2022 | 6.520 | 6.804 | 6.150 | 6.270 | 40,196 | -0.33(-5.00%) |
May 05, 2022 | 6.870 | 7.170 | 6.455 | 6.600 | 31,118 | -0.49(-6.91%) |
May 04, 2022 | 7.040 | 7.130 | 6.500 | 7.090 | 153,918 | +0.06(+0.85%) |
May 03, 2022 | 6.990 | 7.145 | 6.830 | 7.030 | 18,501 | +0.08(+1.15%) |
May 02, 2022 | 6.490 | 6.960 | 6.470 | 6.950 | 46,051 | +0.45(+6.92%) |
Apr 29, 2022 | 6.680 | 7.150 | 6.316 | 6.500 | 56,549 | -0.27(-3.99%) |
Apr 28, 2022 | 6.810 | 6.885 | 6.430 | 6.770 | 77,031 | +0.13(+1.96%) |
Apr 27, 2022 | 6.210 | 6.700 | 6.100 | 6.640 | 67,232 | +0.44(+7.10%) |
Apr 26, 2022 | 7.180 | 7.180 | 6.100 | 6.200 | 200,794 | -0.93(-13.04%) |
Apr 25, 2022 | 7.230 | 7.230 | 6.749 | 7.130 | 85,998 | +0.05(+0.71%) |
Apr 22, 2022 | 7.240 | 7.652 | 6.960 | 7.080 | 63,571 | +0.03(+0.43%) |
Apr 21, 2022 | 7.300 | 7.345 | 6.950 | 7.050 | 74,688 | -0.25(-3.42%) |
Apr 20, 2022 | 7.640 | 7.710 | 7.300 | 7.300 | 60,036 | -0.29(-3.82%) |
Apr 19, 2022 | 7.510 | 7.870 | 7.320 | 7.590 | 87,316 | +0.07(+0.93%) |
Apr 18, 2022 | 7.850 | 7.850 | 7.280 | 7.520 | 73,762 | -0.33(-4.20%) |
Apr 14, 2022 | 7.910 | 8.076 | 7.600 | 7.850 | 62,882 | -0.06(-0.76%) |
Apr 13, 2022 | 8.190 | 8.270 | 7.570 | 7.910 | 112,696 | -0.38(-4.58%) |
Apr 12, 2022 | 8.500 | 8.600 | 8.100 | 8.290 | 68,684 | -0.12(-1.43%) |
Apr 11, 2022 | 8.510 | 8.650 | 8.040 | 8.410 | 52,247 | -0.15(-1.75%) |
Apr 08, 2022 | 8.730 | 8.730 | 8.360 | 8.560 | 32,503 | -0.15(-1.72%) |
Apr 07, 2022 | 8.600 | 8.740 | 8.415 | 8.710 | 42,820 | +0.18(+2.11%) |
Apr 06, 2022 | 8.880 | 8.960 | 8.300 | 8.530 | 60,095 | -0.37(-4.16%) |
Apr 05, 2022 | 9.400 | 9.500 | 8.748 | 8.900 | 53,464 | -0.44(-4.71%) |
Apr 04, 2022 | 8.940 | 9.460 | 8.770 | 9.340 | 92,786 | +0.39(+4.36%) |
Apr 01, 2022 | 9.110 | 9.209 | 8.700 | 8.950 | 39,571 | +0.05(+0.62%) |
Mar 31, 2022 | 8.860 | 9.010 | 8.750 | 8.895 | 46,077 | +0.00(+0.06%) |
Mar 30, 2022 | 9.570 | 9.800 | 8.560 | 8.890 | 183,953 | -0.71(-7.40%) |
Mar 29, 2022 | 8.340 | 9.770 | 8.260 | 9.600 | 136,597 | +1.15(+13.61%) |
Mar 28, 2022 | 9.360 | 9.492 | 8.260 | 8.450 | 94,874 | -0.82(-8.85%) |
Mar 25, 2022 | 9.400 | 10.69 | 9.000 | 9.270 | 279,311 | +0.05(+0.54%) |
Mar 24, 2022 | 9.290 | 9.300 | 8.795 | 9.220 | 83,502 | +0.07(+0.77%) |
Mar 23, 2022 | 9.050 | 9.560 | 8.950 | 9.150 | 67,342 | +0.14(+1.55%) |
Mar 22, 2022 | 8.510 | 9.015 | 8.510 | 9.010 | 47,671 | +0.52(+6.12%) |
Mar 21, 2022 | 8.480 | 9.430 | 8.350 | 8.490 | 132,281 | -0.08(-0.93%) |
Mar 18, 2022 | 8.370 | 8.920 | 8.330 | 8.570 | 58,459 | +0.05(+0.59%) |
Mar 17, 2022 | 7.990 | 8.660 | 7.990 | 8.520 | 40,847 | +0.50(+6.23%) |
Mar 16, 2022 | 8.140 | 8.140 | 7.780 | 8.020 | 91,233 | +0.06(+0.75%) |
Mar 15, 2022 | 8.480 | 8.480 | 7.700 | 7.960 | 184,679 | -0.34(-4.10%) |
Mar 14, 2022 | 8.660 | 8.660 | 7.930 | 8.300 | 153,636 | -0.25(-2.92%) |
Mar 11, 2022 | 8.710 | 8.800 | 8.070 | 8.550 | 185,283 | -0.20(-2.29%) |
Mar 10, 2022 | 8.110 | 8.770 | 7.800 | 8.750 | 146,312 | +0.54(+6.58%) |
Mar 09, 2022 | 7.580 | 8.280 | 7.460 | 8.210 | 133,883 | +0.78(+10.50%) |
Mar 08, 2022 | 6.820 | 7.586 | 6.765 | 7.430 | 173,415 | +0.71(+10.57%) |
Mar 07, 2022 | 6.690 | 6.910 | 6.580 | 6.720 | 60,190 | +0.07(+1.05%) |
Mar 04, 2022 | 7.020 | 7.130 | 6.400 | 6.650 | 178,800 | -0.38(-5.41%) |
Mar 03, 2022 | 7.090 | 7.300 | 6.930 | 7.030 | 93,225 | +0.06(+0.86%) |
Mar 02, 2022 | 7.110 | 7.220 | 6.920 | 6.970 | 41,085 | -0.05(-0.71%) |
Mar 01, 2022 | 6.950 | 7.125 | 6.740 | 7.020 | 142,236 | +0.08(+1.15%) |
Feb 28, 2022 | 6.630 | 6.950 | 6.570 | 6.940 | 174,590 | +0.28(+4.20%) |
Feb 25, 2022 | 6.700 | 6.710 | 6.520 | 6.660 | 50,697 | +0.03(+0.45%) |
Feb 24, 2022 | 6.000 | 6.650 | 5.900 | 6.630 | 109,487 | +0.49(+7.98%) |
Feb 23, 2022 | 6.580 | 6.670 | 6.110 | 6.140 | 123,795 | -0.38(-5.83%) |
Feb 22, 2022 | 6.740 | 6.780 | 6.500 | 6.520 | 157,890 | -0.20(-2.98%) |
Feb 18, 2022 | 6.720 | 0 | -0.14(-2.04%) | |||
Feb 17, 2022 | 7.240 | 7.450 | 6.790 | 6.860 | 182,526 | -0.23(-3.24%) |
Feb 16, 2022 | 7.370 | 7.470 | 7.000 | 7.090 | 96,063 | -0.33(-4.45%) |
Feb 15, 2022 | 7.330 | 7.540 | 7.289 | 7.420 | 76,321 | +0.27(+3.78%) |
Feb 14, 2022 | 7.280 | 7.370 | 7.030 | 7.150 | 120,483 | -0.10(-1.38%) |
Feb 11, 2022 | 7.550 | 7.680 | 7.200 | 7.250 | 155,247 | -0.32(-4.23%) |
Feb 10, 2022 | 7.790 | 8.030 | 7.510 | 7.570 | 112,104 | -0.32(-4.06%) |
Feb 09, 2022 | 7.810 | 8.100 | 7.510 | 7.890 | 122,275 | +0.25(+3.27%) |
Feb 08, 2022 | 7.510 | 7.680 | 7.370 | 7.640 | 107,645 | +0.09(+1.19%) |
Feb 07, 2022 | 7.520 | 7.950 | 7.500 | 7.550 | 64,903 | -0.08(-1.05%) |
Feb 04, 2022 | 7.690 | 7.768 | 7.360 | 7.630 | 78,910 | -0.02(-0.26%) |
Feb 03, 2022 | 7.500 | 7.845 | 7.650 | 161,783 | +0.10(+1.32%) | |
Feb 02, 2022 | 8.210 | 8.230 | 7.510 | 7.550 | 100,084 | -0.58(-7.13%) |
Feb 01, 2022 | 8.220 | 8.550 | 7.860 | 8.130 | 112,899 | +0.07(+0.87%) |
Jan 31, 2022 | 7.550 | 8.060 | 94,844 | +0.57(+7.61%) | ||
Jan 28, 2022 | 7.140 | 7.630 | 6.850 | 7.490 | 199,735 | +0.40(+5.64%) |
Jan 27, 2022 | 7.810 | 7.810 | 7.040 | 7.090 | 243,078 | -0.52(-6.83%) |
Jan 26, 2022 | 8.100 | 8.300 | 7.580 | 7.610 | 132,747 | -0.35(-4.40%) |
Jan 25, 2022 | 7.620 | 8.260 | 7.510 | 7.960 | 218,031 | +0.27(+3.51%) |
Jan 24, 2022 | 8.430 | 8.430 | 7.420 | 7.690 | 579,946 | -0.97(-11.20%) |
Jan 21, 2022 | 9.060 | 9.200 | 8.420 | 8.660 | 177,160 | -0.49(-5.36%) |
Jan 20, 2022 | 9.110 | 9.750 | 9.050 | 9.150 | 152,193 | +0.20(+2.23%) |
Jan 19, 2022 | 9.300 | 9.580 | 8.950 | 8.950 | 198,456 | -0.34(-3.66%) |
Jan 18, 2022 | 9.450 | 9.640 | 9.060 | 9.290 | 256,593 | -0.19(-2.00%) |
Jan 14, 2022 | 9.480 | 0 | +0.32(+3.49%) | |||
Jan 13, 2022 | 10.21 | 10.23 | 9.000 | 9.160 | 311,396 | -1.05(-10.28%) |
Jan 12, 2022 | 10.76 | 11.20 | 10.12 | 10.21 | 72,022 | -0.83(-7.52%) |
Jan 11, 2022 | 11.09 | 11.10 | 10.65 | 11.04 | 71,149 | +0.11(+1.01%) |
Jan 10, 2022 | 11.40 | 11.40 | 10.52 | 10.93 | 103,683 | -0.60(-5.20%) |
Jan 07, 2022 | 11.40 | 11.75 | 11.30 | 11.53 | 123,783 | +0.11(+0.96%) |
Jan 06, 2022 | 11.32 | 11.99 | 10.57 | 11.42 | 144,774 | +0.13(+1.15%) |
Jan 05, 2022 | 12.23 | 12.25 | 11.02 | 11.29 | 104,368 | -0.93(-7.61%) |
Jan 04, 2022 | 12.76 | 12.76 | 12.18 | 12.22 | 111,221 | -0.56(-4.38%) |
Jan 03, 2022 | 12.39 | 12.84 | 12.01 | 12.78 | 46,151 | +0.51(+4.16%) |
Dec 31, 2021 | 12.39 | 12.57 | 12.17 | 12.27 | 34,025 | -0.07(-0.57%) |
Dec 30, 2021 | 12.21 | 13.05 | 12.20 | 12.34 | 123,774 | +0.13(+1.06%) |
Dec 29, 2021 | 12.47 | 12.47 | 12.00 | 12.21 | 53,669 | -0.28(-2.24%) |
Dec 28, 2021 | 12.74 | 12.88 | 12.37 | 12.49 | 21,138 | -0.27(-2.12%) |
Dec 27, 2021 | 12.42 | 13.00 | 12.10 | 12.76 | 42,721 | +0.32(+2.57%) |
Dec 23, 2021 | 12.79 | 13.02 | 12.36 | 12.44 | 35,225 | -0.27(-2.12%) |
Dec 22, 2021 | 12.50 | 12.91 | 12.30 | 12.71 | 94,674 | +0.16(+1.27%) |
Dec 21, 2021 | 12.33 | 12.56 | 12.19 | 12.55 | 29,752 | +0.43(+3.55%) |
Dec 20, 2021 | 12.16 | 12.40 | 11.70 | 12.12 | 111,257 | -0.35(-2.81%) |
Dec 17, 2021 | 12.08 | 12.60 | 11.77 | 12.47 | 189,680 | +0.29(+2.38%) |
Dec 16, 2021 | 12.84 | 13.14 | 12.06 | 12.18 | 68,816 | -0.56(-4.40%) |
Dec 15, 2021 | 12.03 | 12.85 | 11.90 | 12.74 | 58,659 | +0.70(+5.81%) |
Dec 14, 2021 | 12.01 | 12.50 | 11.83 | 12.04 | 115,934 | -0.22(-1.79%) |
Dec 13, 2021 | 12.58 | 12.67 | 12.12 | 12.26 | 93,965 | -0.29(-2.31%) |
Dec 10, 2021 | 12.67 | 12.82 | 12.30 | 12.55 | 68,432 | -0.04(-0.32%) |
Dec 09, 2021 | 13.11 | 13.63 | 12.56 | 12.59 | 41,788 | -0.59(-4.48%) |
Dec 08, 2021 | 13.72 | 13.87 | 13.18 | 13.18 | 66,617 | -0.47(-3.44%) |
Dec 07, 2021 | 13.32 | 13.78 | 13.32 | 13.65 | 42,312 | +0.76(+5.90%) |
Dec 06, 2021 | 12.57 | 13.00 | 12.07 | 12.89 | 85,437 | +0.41(+3.29%) |
Dec 03, 2021 | 13.21 | 13.21 | 12.29 | 12.48 | 84,163 | -0.55(-4.22%) |
Dec 02, 2021 | 12.63 | 13.14 | 12.42 | 13.03 | 106,653 | +0.28(+2.20%) |
Dec 01, 2021 | 13.41 | 14.00 | 12.62 | 12.75 | 120,506 | -0.89(-6.52%) |
Nov 30, 2021 | 13.76 | 14.13 | 13.36 | 13.64 | 68,607 | -0.24(-1.73%) |
Nov 29, 2021 | 14.21 | 14.43 | 13.80 | 13.88 | 109,415 | -0.34(-2.39%) |
Nov 26, 2021 | 13.37 | 14.24 | 13.37 | 14.22 | 41,668 | -0.07(-0.49%) |
Nov 24, 2021 | 13.31 | 14.59 | 13.31 | 14.29 | 60,369 | +0.61(+4.46%) |
Nov 23, 2021 | 13.81 | 14.03 | 13.27 | 13.68 | 80,253 | +0.00(+0.00%) |
Nov 22, 2021 | 14.36 | 14.36 | 13.49 | 13.68 | 134,294 | -0.55(-3.87%) |
Nov 19, 2021 | 14.23 | 14.62 | 14.20 | 14.23 | 56,122 | -0.08(-0.56%) |
Nov 18, 2021 | 14.98 | 14.39 | 14.20 | 14.31 | 67,005 | -0.59(-3.96%) |
Nov 17, 2021 | 14.95 | 15.20 | 14.64 | 14.90 | 59,759 | -0.10(-0.67%) |
Nov 16, 2021 | 15.17 | 15.20 | 14.74 | 15.00 | 96,201 | -0.25(-1.64%) |
Nov 15, 2021 | 16.08 | 16.08 | 15.20 | 15.25 | 70,397 | -0.73(-4.57%) |
Nov 12, 2021 | 16.32 | 16.49 | 15.93 | 15.98 | 61,859 | -0.16(-0.99%) |
Nov 11, 2021 | 16.00 | 16.50 | 15.61 | 16.14 | 144,543 | +0.21(+1.32%) |
Nov 10, 2021 | 16.56 | 15.93 | 115,907 | -0.85(-5.07%) | ||
Nov 09, 2021 | 16.86 | 16.91 | 16.13 | 16.78 | 75,083 | -0.01(-0.06%) |
Nov 08, 2021 | 15.60 | 17.00 | 15.60 | 16.79 | 114,038 | +1.04(+6.60%) |
Nov 05, 2021 | 16.74 | 16.94 | 15.64 | 15.75 | 136,346 | -0.80(-4.83%) |
Nov 04, 2021 | 17.75 | 17.85 | 16.22 | 16.55 | 164,070 | -1.13(-6.39%) |
Nov 03, 2021 | 16.99 | 17.94 | 16.86 | 17.68 | 229,280 | +0.59(+3.45%) |
Nov 02, 2021 | 16.78 | 17.09 | 16.00 | 17.09 | 168,904 | +0.49(+2.95%) |