Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.000 | 5.000 | 4.654 | 4.800 | 11,472 | +0.00(+0.08%) |
Oct 28, 2022 | 4.606 | 4.940 | 4.606 | 4.796 | 14,864 | -0.01(-0.29%) |
Oct 27, 2022 | 4.672 | 4.858 | 4.600 | 4.810 | 9,410 | +0.04(+0.84%) |
Oct 26, 2022 | 4.900 | 4.900 | 4.700 | 4.770 | 17,149 | -0.17(-3.44%) |
Oct 25, 2022 | 4.800 | 5.000 | 4.700 | 4.940 | 18,185 | +0.21(+4.35%) |
Oct 24, 2022 | 5.000 | 5.012 | 4.640 | 4.734 | 18,829 | -0.13(-2.59%) |
Oct 21, 2022 | 4.800 | 4.900 | 4.600 | 4.860 | 16,909 | -0.13(-2.61%) |
Oct 20, 2022 | 4.962 | 5.200 | 4.800 | 4.990 | 10,209 | -0.03(-0.60%) |
Oct 19, 2022 | 5.002 | 5.256 | 4.900 | 5.020 | 16,087 | +0.12(+2.49%) |
Oct 18, 2022 | 5.000 | 5.398 | 4.800 | 4.898 | 22,591 | -0.03(-0.65%) |
Oct 17, 2022 | 4.800 | 5.074 | 4.598 | 4.930 | 25,694 | +0.12(+2.49%) |
Oct 14, 2022 | 5.004 | 5.496 | 4.808 | 4.810 | 11,575 | -0.34(-6.60%) |
Oct 13, 2022 | 5.000 | 5.200 | 4.900 | 5.150 | 9,222 | +0.01(+0.19%) |
Oct 12, 2022 | 5.400 | 5.500 | 4.880 | 5.140 | 29,030 | -0.16(-3.02%) |
Oct 11, 2022 | 5.600 | 5.700 | 5.300 | 5.300 | 10,819 | -0.15(-2.75%) |
Oct 10, 2022 | 5.800 | 5.900 | 5.332 | 5.450 | 12,239 | -0.25(-4.35%) |
Oct 07, 2022 | 5.850 | 5.900 | 5.462 | 5.698 | 9,235 | -0.10(-1.79%) |
Oct 06, 2022 | 5.800 | 6.000 | 5.728 | 5.802 | 3,531 | -0.03(-0.55%) |
Oct 05, 2022 | 6.000 | 5.960 | 5.440 | 5.834 | 4,912 | -0.07(-1.15%) |
Oct 04, 2022 | 5.690 | 5.970 | 5.602 | 5.902 | 8,140 | +0.18(+3.18%) |
Oct 03, 2022 | 5.600 | 5.800 | 5.510 | 5.720 | 7,661 | -0.08(-1.38%) |
Sep 30, 2022 | 5.860 | 5.900 | 5.474 | 5.800 | 5,619 | +0.09(+1.51%) |
Sep 29, 2022 | 5.600 | 5.720 | 5.400 | 5.714 | 10,358 | +0.31(+5.66%) |
Sep 28, 2022 | 5.260 | 5.796 | 5.260 | 5.408 | 11,985 | -0.30(-5.29%) |
Sep 27, 2022 | 6.010 | 6.060 | 5.400 | 5.710 | 16,568 | -0.05(-0.87%) |
Sep 26, 2022 | 5.638 | 6.040 | 5.510 | 5.760 | 25,505 | -0.05(-0.89%) |
Sep 23, 2022 | 5.200 | 5.900 | 5.106 | 5.812 | 23,744 | +0.35(+6.45%) |
Sep 22, 2022 | 5.760 | 5.910 | 5.100 | 5.460 | 36,007 | -0.03(-0.55%) |
Sep 21, 2022 | 5.738 | 6.198 | 5.260 | 5.490 | 50,274 | -0.43(-7.20%) |
Sep 20, 2022 | 5.800 | 6.146 | 5.600 | 5.916 | 34,161 | -0.20(-3.27%) |
Sep 19, 2022 | 6.000 | 6.200 | 5.822 | 6.116 | 26,204 | -0.08(-1.35%) |
Sep 16, 2022 | 6.400 | 6.400 | 6.000 | 6.200 | 21,378 | -0.17(-2.67%) |
Sep 15, 2022 | 6.386 | 6.980 | 6.136 | 6.370 | 24,336 | +0.01(+0.19%) |
Sep 14, 2022 | 6.386 | 6.500 | 6.112 | 6.358 | 7,576 | +0.17(+2.71%) |
Sep 13, 2022 | 6.200 | 6.400 | 6.060 | 6.190 | 24,529 | -0.13(-2.03%) |
Sep 12, 2022 | 6.400 | 6.614 | 6.200 | 6.318 | 12,144 | -0.13(-1.96%) |
Sep 09, 2022 | 6.400 | 6.800 | 6.300 | 6.444 | 10,428 | +0.16(+2.61%) |
Sep 08, 2022 | 6.200 | 6.400 | 6.130 | 6.280 | 10,178 | +0.07(+1.09%) |
Sep 07, 2022 | 6.200 | 6.400 | 6.200 | 6.212 | 12,353 | +0.01(+0.19%) |
Sep 06, 2022 | 7.000 | 7.000 | 6.200 | 6.200 | 13,253 | -0.22(-3.46%) |
Sep 02, 2022 | 6.670 | 6.800 | 6.400 | 6.422 | 13,084 | +0.02(+0.34%) |
Sep 01, 2022 | 6.600 | 6.900 | 6.072 | 6.400 | 31,889 | -0.60(-8.57%) |
Aug 31, 2022 | 7.600 | 8.200 | 6.600 | 7.000 | 113,958 | -1.80(-20.45%) |
Aug 30, 2022 | 9.000 | 9.198 | 8.182 | 8.800 | 73,380 | +0.57(+6.93%) |
Aug 29, 2022 | 7.400 | 8.788 | 7.300 | 8.230 | 103,652 | +0.35(+4.47%) |
Aug 26, 2022 | 7.000 | 7.880 | 6.800 | 7.878 | 90,838 | +0.95(+13.71%) |
Aug 25, 2022 | 7.000 | 7.340 | 6.900 | 6.928 | 18,427 | -0.05(-0.74%) |
Aug 24, 2022 | 7.200 | 7.200 | 6.516 | 6.980 | 17,232 | +0.36(+5.41%) |
Aug 23, 2022 | 6.656 | 6.730 | 6.400 | 6.622 | 8,465 | +0.02(+0.33%) |
Aug 22, 2022 | 6.596 | 6.842 | 6.220 | 6.600 | 11,989 | -0.20(-2.94%) |
Aug 19, 2022 | 6.600 | 7.272 | 6.494 | 6.800 | 29,363 | -0.37(-5.21%) |
Aug 18, 2022 | 7.368 | 7.374 | 6.800 | 7.174 | 12,804 | -0.06(-0.83%) |
Aug 17, 2022 | 7.000 | 7.348 | 7.000 | 7.234 | 11,275 | +0.04(+0.58%) |
Aug 16, 2022 | 7.134 | 7.248 | 6.770 | 7.192 | 10,732 | +0.12(+1.73%) |
Aug 15, 2022 | 7.140 | 7.298 | 6.740 | 7.070 | 7,993 | -0.13(-1.81%) |
Aug 12, 2022 | 6.800 | 7.200 | 6.600 | 7.200 | 21,042 | +0.32(+4.62%) |
Aug 11, 2022 | 7.000 | 7.000 | 6.600 | 6.882 | 24,174 | +0.28(+4.24%) |
Aug 10, 2022 | 6.600 | 7.000 | 6.202 | 6.602 | 20,647 | +0.11(+1.63%) |
Aug 09, 2022 | 6.600 | 7.000 | 6.360 | 6.496 | 15,306 | -0.29(-4.33%) |
Aug 08, 2022 | 6.798 | 6.930 | 6.400 | 6.790 | 14,957 | -0.01(-0.15%) |
Aug 05, 2022 | 6.800 | 6.846 | 6.462 | 6.800 | 10,991 | +0.10(+1.52%) |
Aug 04, 2022 | 6.400 | 6.798 | 6.200 | 6.698 | 38,325 | +0.33(+5.15%) |
Aug 03, 2022 | 6.200 | 6.600 | 5.800 | 6.370 | 38,590 | -0.03(-0.47%) |
Aug 02, 2022 | 6.400 | 6.548 | 6.210 | 6.400 | 8,209 | +0.17(+2.79%) |
Aug 01, 2022 | 6.200 | 6.360 | 6.100 | 6.226 | 5,784 | +0.12(+1.93%) |
Jul 29, 2022 | 6.200 | 6.500 | 6.050 | 6.108 | 25,627 | -0.28(-4.35%) |
Jul 28, 2022 | 6.400 | 6.526 | 6.000 | 6.386 | 28,543 | -0.24(-3.68%) |
Jul 27, 2022 | 6.640 | 6.800 | 6.600 | 6.630 | 9,645 | +0.00(+0.00%) |
Jul 26, 2022 | 6.800 | 6.800 | 6.600 | 6.630 | 10,427 | -0.17(-2.44%) |
Jul 25, 2022 | 7.200 | 7.200 | 6.632 | 6.796 | 12,346 | -0.28(-3.98%) |
Jul 22, 2022 | 7.200 | 7.620 | 6.820 | 7.078 | 28,611 | -0.19(-2.67%) |
Jul 21, 2022 | 6.970 | 7.390 | 6.970 | 7.272 | 21,617 | +0.27(+3.83%) |
Jul 20, 2022 | 6.906 | 7.200 | 6.906 | 7.004 | 32,891 | +0.01(+0.09%) |
Jul 19, 2022 | 6.362 | 7.000 | 6.362 | 6.998 | 40,306 | +0.52(+7.99%) |
Jul 18, 2022 | 6.560 | 6.620 | 6.260 | 6.480 | 18,744 | -0.08(-1.25%) |
Jul 15, 2022 | 6.400 | 6.576 | 6.400 | 6.562 | 9,720 | +0.08(+1.27%) |
Jul 14, 2022 | 6.516 | 6.590 | 6.400 | 6.480 | 7,445 | -0.11(-1.73%) |
Jul 13, 2022 | 6.600 | 6.800 | 6.432 | 6.594 | 34,330 | -0.14(-2.08%) |
Jul 12, 2022 | 6.800 | 6.900 | 6.436 | 6.734 | 26,223 | +0.00(+0.00%) |
Jul 11, 2022 | 6.800 | 6.970 | 6.540 | 6.734 | 9,581 | +0.00(+0.06%) |
Jul 08, 2022 | 6.606 | 6.980 | 6.400 | 6.730 | 19,394 | +0.18(+2.75%) |
Jul 07, 2022 | 6.800 | 6.980 | 6.422 | 6.550 | 44,335 | -0.25(-3.68%) |
Jul 06, 2022 | 6.760 | 7.000 | 6.454 | 6.800 | 36,440 | +0.17(+2.56%) |
Jul 05, 2022 | 6.022 | 6.800 | 6.022 | 6.630 | 25,316 | +0.37(+5.91%) |
Jul 01, 2022 | 6.180 | 6.360 | 6.044 | 6.260 | 8,738 | +0.08(+1.29%) |
Jun 30, 2022 | 6.388 | 6.600 | 6.060 | 6.180 | 15,684 | -0.07(-1.18%) |
Jun 29, 2022 | 6.400 | 6.700 | 6.202 | 6.254 | 7,041 | -0.41(-6.10%) |
Jun 28, 2022 | 6.600 | 6.800 | 6.400 | 6.660 | 8,854 | +0.02(+0.33%) |
Jun 27, 2022 | 6.400 | 6.800 | 6.376 | 6.638 | 16,627 | +0.08(+1.19%) |
Jun 24, 2022 | 6.484 | 6.658 | 6.250 | 6.560 | 16,004 | +0.36(+5.81%) |
Jun 23, 2022 | 6.660 | 6.798 | 6.020 | 6.200 | 69,660 | -0.20(-3.06%) |
Jun 22, 2022 | 6.200 | 6.598 | 6.220 | 6.396 | 28,168 | -0.10(-1.54%) |
Jun 21, 2022 | 6.800 | 6.900 | 6.226 | 6.496 | 32,992 | +0.07(+1.06%) |
Jun 17, 2022 | 6.800 | 6.894 | 6.400 | 6.428 | 14,034 | -0.17(-2.61%) |
Jun 16, 2022 | 6.800 | 6.858 | 6.200 | 6.600 | 27,257 | -0.20(-2.94%) |
Jun 15, 2022 | 7.000 | 7.198 | 6.400 | 6.800 | 49,856 | -0.34(-4.79%) |
Jun 14, 2022 | 7.180 | 7.296 | 6.900 | 7.142 | 10,032 | +0.14(+2.03%) |
Jun 13, 2022 | 7.000 | 7.198 | 6.600 | 7.000 | 25,308 | -0.27(-3.71%) |
Jun 10, 2022 | 7.400 | 7.600 | 6.102 | 7.270 | 40,092 | -0.09(-1.22%) |
Jun 09, 2022 | 7.790 | 8.000 | 5.800 | 7.360 | 30,925 | -0.40(-5.15%) |
Jun 08, 2022 | 7.570 | 7.800 | 7.460 | 7.760 | 15,028 | +0.17(+2.19%) |
Jun 07, 2022 | 7.240 | 7.598 | 7.176 | 7.594 | 11,737 | +0.29(+4.03%) |
Jun 06, 2022 | 7.346 | 7.400 | 7.100 | 7.300 | 7,579 | -0.05(-0.63%) |
Jun 03, 2022 | 7.102 | 7.400 | 7.102 | 7.346 | 9,973 | +0.08(+1.10%) |
Jun 02, 2022 | 7.200 | 7.300 | 7.102 | 7.266 | 7,680 | -0.01(-0.16%) |
Jun 01, 2022 | 7.300 | 7.376 | 6.928 | 7.278 | 39,386 | +0.02(+0.33%) |
May 31, 2022 | 7.300 | 7.376 | 6.800 | 7.254 | 19,308 | -0.02(-0.33%) |
May 27, 2022 | 6.780 | 7.400 | 6.760 | 7.278 | 29,449 | +0.50(+7.38%) |
May 26, 2022 | 6.366 | 6.800 | 6.062 | 6.778 | 35,983 | +0.58(+9.29%) |
May 25, 2022 | 6.200 | 6.400 | 6.000 | 6.202 | 17,397 | +0.07(+1.17%) |
May 24, 2022 | 6.410 | 6.500 | 6.000 | 6.130 | 30,083 | -0.41(-6.27%) |
May 23, 2022 | 6.852 | 6.852 | 6.440 | 6.540 | 17,554 | -0.17(-2.48%) |
May 20, 2022 | 7.200 | 7.232 | 6.616 | 6.706 | 26,485 | -0.45(-6.34%) |
May 19, 2022 | 7.250 | 7.298 | 7.000 | 7.160 | 18,020 | -0.14(-1.92%) |
May 18, 2022 | 7.200 | 7.400 | 7.102 | 7.300 | 16,600 | +0.02(+0.27%) |
May 17, 2022 | 7.200 | 7.300 | 7.000 | 7.280 | 16,352 | +0.31(+4.45%) |
May 16, 2022 | 7.160 | 7.200 | 6.620 | 6.970 | 17,122 | -0.22(-3.03%) |
May 13, 2022 | 7.000 | 7.196 | 6.600 | 7.188 | 31,837 | +0.69(+10.58%) |
May 12, 2022 | 6.400 | 6.600 | 6.040 | 6.500 | 55,243 | -0.10(-1.52%) |
May 11, 2022 | 6.600 | 7.086 | 6.400 | 6.600 | 45,158 | +0.05(+0.79%) |
May 10, 2022 | 7.200 | 7.374 | 6.400 | 6.548 | 42,824 | -0.49(-6.96%) |
May 09, 2022 | 7.200 | 7.202 | 6.600 | 7.038 | 30,699 | -0.36(-4.89%) |
May 06, 2022 | 7.000 | 7.400 | 6.938 | 7.400 | 10,729 | +0.00(+0.00%) |
May 05, 2022 | 7.310 | 7.478 | 7.000 | 7.400 | 26,050 | +0.10(+1.40%) |
May 04, 2022 | 7.000 | 7.298 | 7.000 | 7.298 | 20,002 | +0.00(+0.00%) |
May 03, 2022 | 7.000 | 7.318 | 7.038 | 7.298 | 13,083 | +0.12(+1.67%) |
May 02, 2022 | 7.200 | 7.492 | 7.000 | 7.178 | 20,935 | -0.04(-0.58%) |
Apr 29, 2022 | 7.362 | 7.400 | 7.126 | 7.220 | 24,646 | -0.28(-3.68%) |
Apr 28, 2022 | 7.200 | 7.498 | 7.200 | 7.496 | 17,043 | +0.38(+5.37%) |
Apr 27, 2022 | 7.000 | 7.398 | 7.000 | 7.114 | 25,474 | -0.14(-1.90%) |
Apr 26, 2022 | 7.600 | 7.700 | 7.202 | 7.252 | 19,685 | -0.38(-5.03%) |
Apr 25, 2022 | 7.400 | 7.676 | 7.200 | 7.636 | 17,158 | +0.19(+2.52%) |
Apr 22, 2022 | 7.220 | 7.486 | 7.020 | 7.448 | 29,708 | -0.03(-0.37%) |
Apr 21, 2022 | 7.600 | 7.734 | 7.300 | 7.476 | 32,730 | +0.04(+0.48%) |
Apr 20, 2022 | 7.800 | 7.800 | 7.420 | 7.440 | 24,332 | -0.30(-3.88%) |
Apr 19, 2022 | 7.420 | 7.800 | 7.350 | 7.740 | 17,482 | +0.34(+4.54%) |
Apr 18, 2022 | 7.740 | 7.798 | 7.280 | 7.404 | 45,657 | -0.29(-3.77%) |
Apr 14, 2022 | 7.780 | 7.780 | 7.600 | 7.694 | 15,294 | -0.09(-1.11%) |
Apr 13, 2022 | 7.600 | 7.800 | 7.600 | 7.780 | 19,674 | +0.11(+1.41%) |
Apr 12, 2022 | 7.800 | 7.830 | 7.600 | 7.672 | 15,971 | +0.08(+1.03%) |
Apr 11, 2022 | 7.800 | 7.800 | 7.272 | 7.594 | 15,208 | +0.03(+0.34%) |
Apr 08, 2022 | 7.600 | 7.600 | 7.222 | 7.568 | 23,495 | +0.15(+1.99%) |
Apr 07, 2022 | 7.546 | 7.798 | 7.200 | 7.420 | 27,934 | -0.24(-3.13%) |
Apr 06, 2022 | 7.800 | 7.998 | 7.600 | 7.660 | 32,817 | -0.24(-3.04%) |
Apr 05, 2022 | 7.800 | 8.000 | 7.800 | 7.900 | 15,524 | -0.07(-0.85%) |
Apr 04, 2022 | 8.200 | 8.200 | 7.806 | 7.968 | 22,428 | +0.09(+1.09%) |
Apr 01, 2022 | 8.000 | 8.000 | 7.600 | 7.882 | 13,811 | +0.12(+1.57%) |
Mar 31, 2022 | 8.200 | 8.280 | 7.630 | 7.760 | 41,326 | -0.41(-5.04%) |
Mar 30, 2022 | 8.270 | 8.300 | 8.000 | 8.172 | 41,704 | +0.07(+0.89%) |
Mar 29, 2022 | 7.776 | 8.378 | 7.602 | 8.100 | 94,891 | +0.66(+8.87%) |
Mar 28, 2022 | 7.800 | 8.000 | 6.752 | 7.440 | 179,708 | -0.18(-2.31%) |
Mar 25, 2022 | 8.000 | 8.194 | 7.172 | 7.616 | 130,309 | -0.42(-5.18%) |
Mar 24, 2022 | 8.200 | 8.260 | 7.850 | 8.032 | 42,193 | -0.14(-1.67%) |
Mar 23, 2022 | 8.400 | 8.360 | 7.850 | 8.168 | 42,125 | -0.11(-1.38%) |
Mar 22, 2022 | 8.380 | 8.420 | 8.000 | 8.282 | 69,678 | +0.01(+0.17%) |
Mar 21, 2022 | 9.200 | 9.200 | 8.126 | 8.268 | 58,830 | -0.00(-0.02%) |
Mar 18, 2022 | 8.056 | 8.400 | 8.000 | 8.270 | 51,259 | +0.20(+2.48%) |
Mar 17, 2022 | 7.800 | 8.180 | 7.802 | 8.070 | 73,178 | +0.38(+4.89%) |
Mar 16, 2022 | 7.600 | 7.800 | 7.500 | 7.694 | 33,829 | +0.22(+2.92%) |
Mar 15, 2022 | 7.280 | 7.590 | 7.160 | 7.476 | 48,549 | +0.08(+1.03%) |
Mar 14, 2022 | 8.000 | 8.040 | 7.220 | 7.400 | 53,388 | -0.54(-6.85%) |
Mar 11, 2022 | 8.000 | 8.040 | 7.640 | 7.944 | 67,407 | -0.01(-0.13%) |
Mar 10, 2022 | 7.692 | 7.958 | 7.500 | 7.954 | 37,015 | +0.15(+1.97%) |
Mar 09, 2022 | 7.540 | 7.838 | 7.340 | 7.800 | 73,916 | +0.19(+2.55%) |
Mar 08, 2022 | 7.208 | 7.800 | 7.160 | 7.606 | 92,399 | +0.11(+1.52%) |
Mar 07, 2022 | 7.620 | 7.620 | 7.250 | 7.492 | 58,041 | -0.11(-1.42%) |
Mar 04, 2022 | 7.978 | 7.978 | 7.200 | 7.600 | 89,496 | -0.30(-3.85%) |
Mar 03, 2022 | 8.300 | 8.398 | 7.800 | 7.904 | 80,074 | -0.29(-3.56%) |
Mar 02, 2022 | 8.200 | 8.386 | 7.830 | 8.196 | 182,730 | +0.46(+5.89%) |
Mar 01, 2022 | 8.080 | 8.600 | 7.740 | 7.740 | 691,355 | -4.55(-37.01%) |
Feb 28, 2022 | 12.60 | 12.75 | 11.80 | 12.29 | 26,991 | +0.09(+0.70%) |
Feb 25, 2022 | 11.60 | 12.56 | 11.66 | 12.20 | 14,318 | +0.46(+3.94%) |
Feb 24, 2022 | 11.00 | 11.80 | 10.80 | 11.74 | 25,779 | -0.01(-0.09%) |
Feb 23, 2022 | 11.81 | 12.40 | 11.51 | 11.75 | 22,717 | -0.07(-0.56%) |
Feb 22, 2022 | 11.50 | 11.99 | 11.20 | 11.82 | 16,794 | +0.06(+0.48%) |
Feb 18, 2022 | 11.76 | 0 | -0.21(-1.74%) | |||
Feb 17, 2022 | 12.10 | 12.60 | 11.80 | 11.97 | 25,208 | -0.52(-4.16%) |
Feb 16, 2022 | 12.40 | 12.60 | 12.25 | 12.49 | 8,276 | +0.09(+0.71%) |
Feb 15, 2022 | 12.61 | 12.80 | 12.10 | 12.40 | 19,877 | +0.60(+5.05%) |
Feb 14, 2022 | 11.80 | 12.50 | 11.60 | 11.80 | 30,982 | -0.44(-3.63%) |
Feb 11, 2022 | 13.00 | 13.20 | 12.00 | 12.25 | 27,245 | -0.59(-4.60%) |
Feb 10, 2022 | 12.56 | 13.59 | 12.50 | 12.84 | 24,596 | -0.09(-0.71%) |
Feb 09, 2022 | 12.80 | 13.20 | 12.23 | 12.93 | 23,431 | +0.14(+1.06%) |
Feb 08, 2022 | 13.40 | 13.60 | 12.04 | 12.79 | 64,794 | -0.61(-4.52%) |
Feb 07, 2022 | 12.80 | 14.00 | 11.82 | 13.40 | 227,087 | +1.41(+11.72%) |
Feb 04, 2022 | 12.20 | 12.20 | 11.20 | 11.99 | 30,687 | +0.19(+1.64%) |
Feb 03, 2022 | 12.00 | 11.80 | 26,907 | -0.12(-1.02%) | ||
Feb 02, 2022 | 12.40 | 12.40 | 11.60 | 11.92 | 23,626 | +0.12(+1.03%) |
Feb 01, 2022 | 11.60 | 12.60 | 11.40 | 11.80 | 51,573 | +0.40(+3.53%) |
Jan 31, 2022 | 10.00 | 11.40 | 78,306 | +2.20(+23.89%) | ||
Jan 28, 2022 | 9.400 | 9.798 | 8.600 | 9.200 | 81,984 | -0.38(-3.99%) |
Jan 27, 2022 | 10.20 | 10.37 | 9.250 | 9.582 | 57,935 | -0.29(-2.92%) |
Jan 26, 2022 | 10.30 | 10.60 | 9.840 | 9.870 | 42,762 | -0.43(-4.19%) |
Jan 25, 2022 | 10.29 | 10.70 | 10.00 | 10.30 | 40,951 | -0.00(-0.02%) |
Jan 24, 2022 | 10.60 | 10.74 | 9.648 | 10.30 | 92,519 | -0.46(-4.24%) |
Jan 21, 2022 | 10.80 | 11.40 | 10.00 | 10.76 | 64,962 | -0.04(-0.37%) |
Jan 20, 2022 | 11.80 | 12.79 | 10.60 | 10.80 | 138,497 | -0.99(-8.43%) |
Jan 19, 2022 | 12.80 | 12.80 | 11.61 | 11.79 | 66,273 | -0.51(-4.11%) |
Jan 18, 2022 | 13.00 | 13.20 | 12.12 | 12.30 | 30,781 | -0.54(-4.21%) |
Jan 14, 2022 | 12.84 | 0 | +0.27(+2.15%) | |||
Jan 13, 2022 | 13.27 | 13.27 | 12.51 | 12.57 | 20,739 | -0.76(-5.69%) |
Jan 12, 2022 | 14.00 | 14.00 | 13.03 | 13.33 | 13,952 | -0.27(-2.00%) |
Jan 11, 2022 | 12.40 | 13.77 | 12.42 | 13.60 | 40,170 | +1.12(+8.96%) |
Jan 10, 2022 | 12.80 | 12.90 | 11.80 | 12.48 | 40,498 | -0.70(-5.30%) |
Jan 07, 2022 | 13.00 | 13.60 | 12.42 | 13.18 | 37,090 | +0.60(+4.77%) |
Jan 06, 2022 | 12.80 | 13.10 | 12.02 | 12.58 | 27,528 | -0.32(-2.48%) |
Jan 05, 2022 | 13.39 | 13.40 | 12.57 | 12.90 | 41,667 | -0.38(-2.86%) |
Jan 04, 2022 | 13.80 | 13.80 | 12.83 | 13.28 | 42,060 | -0.46(-3.38%) |
Jan 03, 2022 | 13.25 | 13.80 | 11.61 | 13.74 | 116,804 | +0.25(+1.85%) |
Dec 31, 2021 | 13.60 | 14.20 | 13.20 | 13.49 | 59,439 | -0.31(-2.22%) |
Dec 30, 2021 | 13.60 | 14.60 | 13.60 | 13.80 | 88,153 | +0.30(+2.24%) |
Dec 29, 2021 | 13.40 | 14.00 | 12.84 | 13.50 | 76,548 | +0.28(+2.09%) |
Dec 28, 2021 | 14.20 | 14.20 | 13.20 | 13.22 | 67,605 | -0.78(-5.56%) |
Dec 27, 2021 | 14.80 | 15.40 | 14.00 | 14.00 | 51,678 | -0.75(-5.10%) |
Dec 23, 2021 | 14.20 | 15.99 | 13.80 | 14.75 | 102,868 | +0.52(+3.62%) |
Dec 22, 2021 | 14.00 | 14.25 | 13.20 | 14.24 | 78,743 | +0.66(+4.85%) |
Dec 21, 2021 | 13.80 | 14.28 | 12.82 | 13.58 | 168,944 | -0.31(-2.23%) |
Dec 20, 2021 | 14.00 | 14.04 | 13.40 | 13.89 | 36,279 | -0.51(-3.56%) |
Dec 17, 2021 | 14.00 | 14.60 | 13.62 | 14.40 | 25,052 | +0.35(+2.48%) |
Dec 16, 2021 | 14.34 | 14.60 | 13.70 | 14.05 | 24,459 | -0.16(-1.13%) |
Dec 15, 2021 | 14.40 | 14.52 | 12.06 | 14.21 | 69,549 | -0.66(-4.46%) |
Dec 14, 2021 | 14.68 | 15.05 | 14.40 | 14.88 | 35,358 | -0.27(-1.81%) |
Dec 13, 2021 | 15.80 | 15.81 | 14.40 | 15.15 | 32,842 | -0.64(-4.07%) |
Dec 10, 2021 | 15.99 | 16.20 | 15.30 | 15.79 | 25,600 | -0.20(-1.24%) |
Dec 09, 2021 | 16.15 | 16.19 | 15.75 | 15.99 | 23,760 | -0.20(-1.24%) |
Dec 08, 2021 | 16.00 | 16.40 | 15.40 | 16.19 | 34,880 | +0.22(+1.36%) |
Dec 07, 2021 | 14.40 | 16.40 | 14.30 | 15.97 | 53,748 | +1.80(+12.73%) |
Dec 06, 2021 | 14.00 | 14.40 | 13.00 | 14.17 | 62,701 | -0.38(-2.63%) |
Dec 03, 2021 | 15.76 | 15.76 | 14.38 | 14.55 | 51,407 | -0.93(-6.01%) |
Dec 02, 2021 | 16.00 | 16.32 | 15.06 | 15.48 | 44,305 | -0.50(-3.13%) |
Dec 01, 2021 | 16.60 | 16.88 | 15.80 | 15.98 | 40,947 | -0.76(-4.56%) |
Nov 30, 2021 | 16.20 | 17.20 | 15.40 | 16.74 | 49,207 | +0.17(+1.00%) |
Nov 29, 2021 | 16.99 | 17.80 | 16.40 | 16.58 | 39,169 | -0.44(-2.60%) |
Nov 26, 2021 | 16.40 | 17.30 | 16.40 | 17.02 | 27,499 | +0.19(+1.14%) |
Nov 24, 2021 | 15.40 | 17.40 | 15.40 | 16.83 | 93,615 | +1.83(+12.19%) |
Nov 23, 2021 | 16.60 | 17.00 | 15.00 | 15.00 | 116,671 | -1.00(-6.25%) |
Nov 22, 2021 | 17.62 | 17.79 | 16.00 | 16.00 | 62,895 | -0.89(-5.29%) |
Nov 19, 2021 | 17.20 | 17.36 | 16.66 | 16.89 | 41,071 | -0.55(-3.16%) |
Nov 18, 2021 | 17.87 | 17.52 | 17.10 | 17.45 | 72,720 | -0.16(-0.93%) |
Nov 17, 2021 | 18.80 | 18.80 | 17.40 | 17.61 | 44,072 | -0.65(-3.57%) |
Nov 16, 2021 | 18.40 | 18.60 | 18.20 | 18.26 | 25,582 | -0.10(-0.53%) |
Nov 15, 2021 | 18.40 | 18.95 | 18.24 | 18.36 | 35,685 | -0.53(-2.79%) |
Nov 12, 2021 | 19.15 | 19.60 | 18.34 | 18.89 | 37,242 | -0.13(-0.67%) |
Nov 11, 2021 | 19.20 | 19.78 | 19.00 | 19.01 | 30,338 | -0.79(-3.97%) |
Nov 10, 2021 | 19.60 | 19.80 | 81,133 | -0.60(-2.94%) | ||
Nov 09, 2021 | 20.20 | 20.80 | 20.00 | 20.40 | 77,394 | -0.60(-2.86%) |
Nov 08, 2021 | 20.60 | 21.20 | 20.20 | 21.00 | 62,455 | -0.60(-2.78%) |
Nov 05, 2021 | 22.20 | 22.40 | 21.10 | 21.60 | 97,142 | -0.40(-1.82%) |
Nov 04, 2021 | 20.40 | 22.60 | 19.62 | 22.00 | 120,940 | +1.40(+6.80%) |
Nov 03, 2021 | 22.40 | 22.40 | 20.20 | 20.60 | 295,034 | -1.60(-7.21%) |
Nov 02, 2021 | 19.20 | 26.20 | 18.80 | 22.20 | 1,432,967 | +3.55(+19.02%) |