Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.870 | 4.870 | 4.450 | 4.580 | 139,398 | -0.22(-4.58%) |
Nov 29, 2022 | 4.250 | 4.916 | 4.250 | 4.800 | 45,504 | +0.57(+13.48%) |
Nov 28, 2022 | 4.370 | 4.450 | 4.200 | 4.230 | 96,077 | -0.23(-5.16%) |
Nov 25, 2022 | 4.250 | 4.620 | 4.250 | 4.460 | 36,956 | +0.25(+5.94%) |
Nov 23, 2022 | 4.350 | 4.610 | 4.140 | 4.210 | 71,775 | -0.24(-5.39%) |
Nov 22, 2022 | 4.460 | 4.680 | 4.440 | 4.450 | 40,689 | -0.11(-2.41%) |
Nov 21, 2022 | 5.040 | 5.100 | 4.460 | 4.560 | 56,920 | -0.48(-9.52%) |
Nov 18, 2022 | 5.170 | 5.230 | 5.020 | 5.040 | 41,111 | -0.28(-5.26%) |
Nov 17, 2022 | 5.400 | 5.410 | 4.900 | 5.320 | 136,915 | -0.14(-2.56%) |
Nov 16, 2022 | 5.820 | 5.930 | 5.460 | 5.460 | 25,736 | -0.47(-7.93%) |
Nov 15, 2022 | 5.850 | 6.144 | 5.810 | 5.930 | 125,853 | -0.53(-8.20%) |
Nov 14, 2022 | 6.810 | 6.810 | 6.350 | 6.460 | 61,632 | -0.52(-7.45%) |
Nov 11, 2022 | 6.090 | 6.980 | 5.920 | 6.980 | 68,215 | +0.81(+13.13%) |
Nov 10, 2022 | 5.350 | 6.230 | 5.350 | 6.170 | 66,839 | +0.87(+16.42%) |
Nov 09, 2022 | 5.140 | 5.340 | 5.140 | 5.300 | 20,793 | +0.04(+0.76%) |
Nov 08, 2022 | 5.360 | 5.390 | 5.170 | 5.260 | 27,573 | -0.08(-1.50%) |
Nov 07, 2022 | 5.360 | 5.480 | 5.190 | 5.340 | 33,398 | +0.06(+1.14%) |
Nov 04, 2022 | 5.500 | 5.500 | 5.120 | 5.280 | 29,325 | -0.14(-2.58%) |
Nov 03, 2022 | 5.400 | 5.610 | 5.300 | 5.420 | 34,326 | -0.04(-0.73%) |
Nov 02, 2022 | 5.850 | 5.880 | 5.400 | 5.460 | 69,296 | -0.47(-7.93%) |
Nov 01, 2022 | 6.430 | 6.460 | 5.860 | 5.930 | 47,597 | -0.40(-6.32%) |
Oct 31, 2022 | 5.910 | 6.340 | 5.864 | 6.330 | 57,210 | +0.37(+6.21%) |
Oct 28, 2022 | 5.910 | 6.050 | 5.650 | 5.960 | 85,894 | +0.01(+0.25%) |
Oct 27, 2022 | 6.220 | 6.230 | 5.900 | 5.945 | 99,499 | -0.26(-4.27%) |
Oct 26, 2022 | 6.210 | 6.450 | 6.200 | 6.210 | 30,826 | -0.07(-1.11%) |
Oct 25, 2022 | 6.100 | 6.350 | 6.070 | 6.280 | 45,502 | +0.13(+2.11%) |
Oct 24, 2022 | 6.320 | 6.600 | 6.010 | 6.150 | 41,323 | -0.22(-3.45%) |
Oct 21, 2022 | 6.590 | 6.810 | 6.160 | 6.370 | 55,333 | -0.30(-4.50%) |
Oct 20, 2022 | 7.090 | 7.530 | 6.550 | 6.670 | 61,136 | -0.59(-8.13%) |
Oct 19, 2022 | 7.000 | 7.490 | 7.000 | 7.260 | 62,748 | +0.04(+0.55%) |
Oct 18, 2022 | 6.740 | 7.296 | 6.620 | 7.220 | 69,813 | +0.54(+8.08%) |
Oct 17, 2022 | 6.450 | 6.900 | 6.450 | 6.680 | 44,835 | +0.24(+3.73%) |
Oct 14, 2022 | 6.430 | 6.570 | 6.329 | 6.440 | 17,982 | +0.16(+2.55%) |
Oct 13, 2022 | 6.000 | 6.355 | 6.000 | 6.280 | 23,806 | +0.16(+2.61%) |
Oct 12, 2022 | 6.120 | 6.310 | 6.000 | 6.120 | 19,643 | -0.04(-0.65%) |
Oct 11, 2022 | 6.160 | 6.460 | 5.950 | 6.160 | 27,696 | -0.06(-0.96%) |
Oct 10, 2022 | 6.450 | 6.660 | 6.130 | 6.220 | 42,966 | -0.13(-2.05%) |
Oct 07, 2022 | 6.430 | 6.630 | 6.350 | 6.350 | 23,787 | -0.26(-3.93%) |
Oct 06, 2022 | 6.740 | 6.869 | 6.290 | 6.610 | 51,155 | -0.06(-0.90%) |
Oct 05, 2022 | 6.830 | 6.990 | 6.590 | 6.670 | 45,764 | -0.27(-3.89%) |
Oct 04, 2022 | 6.360 | 6.980 | 6.350 | 6.940 | 56,796 | +0.80(+13.03%) |
Oct 03, 2022 | 6.550 | 6.610 | 6.010 | 6.140 | 127,930 | -0.50(-7.53%) |
Sep 30, 2022 | 6.730 | 6.853 | 6.590 | 6.640 | 38,256 | -0.09(-1.34%) |
Sep 29, 2022 | 7.020 | 7.040 | 6.620 | 6.730 | 39,834 | -0.29(-4.13%) |
Sep 28, 2022 | 6.900 | 7.432 | 6.900 | 7.020 | 62,526 | +0.13(+1.89%) |
Sep 27, 2022 | 7.490 | 7.510 | 6.820 | 6.890 | 100,793 | -0.08(-1.15%) |
Sep 26, 2022 | 6.120 | 7.300 | 6.120 | 6.970 | 87,768 | +0.75(+12.06%) |
Sep 23, 2022 | 6.200 | 6.408 | 6.114 | 6.220 | 88,619 | -0.13(-2.05%) |
Sep 22, 2022 | 6.720 | 6.720 | 6.150 | 6.350 | 138,754 | -0.37(-5.51%) |
Sep 21, 2022 | 6.810 | 7.180 | 6.580 | 6.720 | 133,805 | -0.11(-1.61%) |
Sep 20, 2022 | 6.870 | 7.060 | 6.810 | 6.830 | 78,345 | -0.23(-3.26%) |
Sep 19, 2022 | 7.990 | 7.990 | 7.010 | 7.060 | 120,783 | -0.92(-11.53%) |
Sep 16, 2022 | 7.750 | 8.190 | 7.550 | 7.980 | 133,527 | +0.18(+2.31%) |
Sep 15, 2022 | 8.370 | 8.530 | 7.780 | 7.800 | 96,552 | -0.75(-8.77%) |
Sep 14, 2022 | 8.120 | 8.670 | 8.120 | 8.550 | 44,354 | +0.36(+4.40%) |
Sep 13, 2022 | 8.930 | 8.930 | 8.040 | 8.190 | 96,907 | -0.75(-8.39%) |
Sep 12, 2022 | 8.470 | 9.030 | 8.415 | 8.940 | 78,231 | +0.47(+5.55%) |
Sep 09, 2022 | 8.060 | 8.678 | 8.060 | 8.470 | 51,526 | +0.39(+4.83%) |
Sep 08, 2022 | 7.950 | 8.280 | 7.650 | 8.080 | 123,794 | -0.01(-0.12%) |
Sep 07, 2022 | 8.280 | 8.410 | 8.010 | 8.090 | 77,297 | -0.01(-0.12%) |
Sep 06, 2022 | 10.16 | 10.16 | 8.010 | 8.100 | 377,380 | -2.08(-20.43%) |
Sep 02, 2022 | 9.930 | 10.18 | 9.751 | 10.18 | 89,742 | +0.32(+3.25%) |
Sep 01, 2022 | 9.790 | 9.980 | 9.400 | 9.860 | 104,201 | -0.05(-0.50%) |
Aug 31, 2022 | 9.890 | 10.12 | 9.710 | 9.910 | 94,118 | +0.02(+0.20%) |
Aug 30, 2022 | 9.840 | 9.890 | 9.420 | 9.890 | 51,114 | +0.13(+1.33%) |
Aug 29, 2022 | 9.130 | 9.900 | 8.939 | 9.760 | 82,234 | +0.63(+6.90%) |
Aug 26, 2022 | 9.410 | 9.520 | 8.940 | 9.130 | 80,145 | -0.37(-3.89%) |
Aug 25, 2022 | 9.470 | 9.770 | 9.350 | 9.500 | 88,053 | +0.05(+0.53%) |
Aug 24, 2022 | 10.35 | 10.46 | 9.300 | 9.450 | 142,859 | -0.95(-9.13%) |
Aug 23, 2022 | 9.510 | 10.47 | 9.510 | 10.40 | 184,917 | +0.81(+8.45%) |
Aug 22, 2022 | 9.650 | 9.910 | 9.490 | 9.590 | 133,240 | -0.40(-4.00%) |
Aug 19, 2022 | 10.12 | 10.31 | 9.870 | 9.990 | 171,438 | -0.23(-2.25%) |
Aug 18, 2022 | 9.960 | 10.32 | 9.960 | 10.22 | 114,527 | +0.02(+0.20%) |
Aug 17, 2022 | 9.360 | 10.33 | 9.130 | 10.20 | 329,786 | +0.61(+6.36%) |
Aug 16, 2022 | 9.190 | 9.760 | 9.190 | 9.590 | 370,900 | +0.35(+3.79%) |
Aug 15, 2022 | 10.50 | 11.69 | 9.160 | 9.240 | 2,673,546 | +0.03(+0.33%) |
Aug 12, 2022 | 9.150 | 9.310 | 8.790 | 9.210 | 81,893 | +0.16(+1.77%) |
Aug 11, 2022 | 9.180 | 9.430 | 8.940 | 9.050 | 78,145 | -0.10(-1.09%) |
Aug 10, 2022 | 8.860 | 9.400 | 8.800 | 9.150 | 107,176 | +0.29(+3.27%) |
Aug 09, 2022 | 9.110 | 9.230 | 8.750 | 8.860 | 107,134 | -0.38(-4.11%) |
Aug 08, 2022 | 9.240 | 9.850 | 9.180 | 9.240 | 250,979 | -0.05(-0.54%) |
Aug 05, 2022 | 8.760 | 9.390 | 8.610 | 9.290 | 170,703 | +0.39(+4.38%) |
Aug 04, 2022 | 8.780 | 9.300 | 8.385 | 8.900 | 206,753 | +0.02(+0.23%) |
Aug 03, 2022 | 9.480 | 9.839 | 8.510 | 8.880 | 532,881 | -0.57(-6.03%) |
Aug 02, 2022 | 8.110 | 9.490 | 7.890 | 9.450 | 648,183 | +0.94(+11.05%) |
Aug 01, 2022 | 6.810 | 9.610 | 6.800 | 8.510 | 6,439,791 | +2.28(+36.60%) |
Jul 29, 2022 | 5.940 | 6.330 | 5.540 | 6.230 | 311,640 | +0.23(+3.83%) |
Jul 28, 2022 | 4.700 | 6.130 | 4.520 | 6.000 | 579,093 | +1.28(+27.12%) |
Jul 27, 2022 | 4.850 | 5.310 | 4.710 | 4.720 | 416,484 | -0.12(-2.48%) |
Jul 26, 2022 | 5.040 | 5.240 | 4.760 | 4.840 | 335,295 | -0.35(-6.74%) |
Jul 25, 2022 | 5.230 | 5.340 | 4.980 | 5.190 | 371,187 | -0.38(-6.82%) |
Jul 22, 2022 | 6.140 | 6.240 | 5.510 | 5.570 | 573,664 | -0.65(-10.45%) |
Jul 21, 2022 | 6.540 | 6.658 | 6.020 | 6.220 | 404,450 | -0.32(-4.89%) |
Jul 20, 2022 | 6.540 | 7.230 | 6.440 | 6.540 | 556,105 | +0.04(+0.62%) |
Jul 19, 2022 | 5.710 | 7.110 | 5.710 | 6.500 | 1,151,260 | +0.69(+11.88%) |
Jul 18, 2022 | 5.760 | 6.180 | 5.560 | 5.810 | 636,757 | -0.13(-2.19%) |
Jul 15, 2022 | 5.240 | 5.960 | 5.030 | 5.940 | 612,854 | +0.66(+12.50%) |
Jul 14, 2022 | 4.620 | 5.740 | 4.505 | 5.280 | 1,723,899 | -0.05(-0.94%) |
Jul 13, 2022 | 4.440 | 5.650 | 4.030 | 5.330 | 3,835,972 | -2.94(-35.55%) |
Jul 12, 2022 | 7.840 | 8.930 | 7.450 | 8.270 | 1,662,809 | +0.66(+8.67%) |
Jul 11, 2022 | 9.440 | 9.500 | 7.610 | 7.610 | 1,415,922 | -1.87(-19.73%) |
Jul 08, 2022 | 9.890 | 9.900 | 9.360 | 9.480 | 724,820 | -0.43(-4.34%) |
Jul 07, 2022 | 9.880 | 9.980 | 9.845 | 9.910 | 666,864 | +0.12(+1.23%) |
Jul 06, 2022 | 9.440 | 9.890 | 9.190 | 9.790 | 2,174,279 | -0.21(-2.10%) |
Jul 05, 2022 | 9.950 | 10.00 | 9.945 | 10.00 | 680,872 | +0.04(+0.40%) |
Jul 01, 2022 | 9.990 | 9.990 | 9.940 | 9.960 | 572,673 | +0.01(+0.10%) |
Jun 30, 2022 | 9.930 | 9.975 | 9.930 | 9.950 | 642,934 | +0.02(+0.20%) |
Jun 29, 2022 | 9.940 | 9.980 | 9.920 | 9.930 | 635,625 | +0.01(+0.10%) |
Jun 28, 2022 | 9.940 | 9.993 | 9.920 | 9.920 | 500,934 | +0.00(+0.00%) |
Jun 27, 2022 | 9.940 | 9.970 | 9.910 | 9.920 | 611,562 | +0.02(+0.20%) |
Jun 24, 2022 | 9.940 | 10.05 | 9.890 | 9.900 | 2,239,456 | -0.06(-0.60%) |
Jun 23, 2022 | 9.930 | 9.990 | 9.920 | 9.960 | 710,366 | +0.06(+0.61%) |
Jun 22, 2022 | 9.900 | 10.02 | 9.880 | 9.900 | 1,289,397 | +0.01(+0.10%) |
Jun 21, 2022 | 9.940 | 10.00 | 9.875 | 9.890 | 935,085 | +0.01(+0.10%) |
Jun 17, 2022 | 9.920 | 10.07 | 9.850 | 9.880 | 1,519,033 | -0.09(-0.90%) |
Jun 16, 2022 | 9.910 | 10.02 | 9.840 | 9.970 | 1,408,208 | +0.05(+0.50%) |
Jun 15, 2022 | 9.920 | 10.09 | 9.820 | 9.920 | 1,607,863 | +0.01(+0.10%) |
Jun 14, 2022 | 9.940 | 10.12 | 9.900 | 9.910 | 1,137,591 | -0.06(-0.60%) |
Jun 13, 2022 | 9.900 | 10.17 | 9.800 | 9.970 | 1,267,916 | +0.02(+0.20%) |
Jun 10, 2022 | 9.910 | 9.980 | 9.890 | 9.950 | 723,313 | +0.04(+0.40%) |
Jun 09, 2022 | 9.910 | 10.07 | 9.870 | 9.910 | 1,073,747 | -0.01(-0.10%) |
Jun 08, 2022 | 9.910 | 9.970 | 9.880 | 9.920 | 848,977 | -0.01(-0.10%) |
Jun 07, 2022 | 9.890 | 10.03 | 9.890 | 9.930 | 714,622 | -0.04(-0.40%) |
Jun 06, 2022 | 9.860 | 9.975 | 9.850 | 9.970 | 879,082 | +0.04(+0.40%) |
Jun 03, 2022 | 9.890 | 9.950 | 9.865 | 9.930 | 1,012,377 | -0.03(-0.30%) |
Jun 02, 2022 | 9.890 | 9.960 | 9.830 | 9.960 | 1,792,481 | +0.02(+0.20%) |
Jun 01, 2022 | 9.910 | 9.970 | 9.650 | 9.940 | 3,193,093 | +0.01(+0.10%) |
May 31, 2022 | 9.540 | 9.990 | 9.120 | 9.930 | 7,451,559 | +7.79(+364.02%) |
May 27, 2022 | 2.110 | 2.230 | 2.020 | 2.140 | 600,060 | +0.07(+3.38%) |
May 26, 2022 | 2.180 | 2.180 | 1.990 | 2.070 | 585,034 | -0.11(-5.05%) |
May 25, 2022 | 2.150 | 2.300 | 2.112 | 2.180 | 578,826 | +0.03(+1.40%) |
May 24, 2022 | 2.370 | 2.400 | 2.050 | 2.150 | 1,544,701 | -0.41(-16.02%) |
May 23, 2022 | 3.000 | 3.052 | 2.500 | 2.560 | 1,769,798 | -0.54(-17.42%) |
May 20, 2022 | 2.260 | 3.350 | 2.240 | 3.100 | 22,076,804 | +0.83(+36.56%) |
May 19, 2022 | 2.380 | 2.390 | 2.210 | 2.270 | 432,251 | -0.16(-6.58%) |
May 18, 2022 | 2.730 | 2.730 | 2.370 | 2.430 | 558,200 | -0.27(-10.00%) |
May 17, 2022 | 3.150 | 3.150 | 2.555 | 2.700 | 880,172 | -0.44(-14.01%) |
May 16, 2022 | 3.130 | 3.380 | 2.980 | 3.140 | 766,580 | +0.07(+2.28%) |
May 13, 2022 | 3.180 | 3.360 | 2.970 | 3.070 | 791,554 | +0.09(+3.02%) |
May 12, 2022 | 3.120 | 3.780 | 2.860 | 2.980 | 1,223,653 | -0.48(-13.87%) |
May 11, 2022 | 4.150 | 4.640 | 3.450 | 3.460 | 1,129,996 | -1.14(-24.78%) |
May 10, 2022 | 4.580 | 5.035 | 3.728 | 4.600 | 1,272,941 | -0.24(-4.96%) |
May 09, 2022 | 6.550 | 6.550 | 4.110 | 4.840 | 1,689,101 | -2.83(-36.86%) |
May 06, 2022 | 8.820 | 8.820 | 7.515 | 7.665 | 244,138 | -0.97(-11.23%) |
May 05, 2022 | 9.210 | 9.210 | 8.510 | 8.635 | 278,466 | -0.53(-5.78%) |
May 04, 2022 | 9.500 | 9.500 | 9.000 | 9.165 | 217,658 | -0.19(-1.98%) |
May 03, 2022 | 9.625 | 9.865 | 9.035 | 9.350 | 142,907 | +0.07(+0.81%) |
May 02, 2022 | 10.00 | 10.25 | 9.050 | 9.275 | 215,389 | -0.81(-8.03%) |
Apr 29, 2022 | 10.39 | 10.68 | 10.03 | 10.09 | 88,059 | -0.58(-5.48%) |
Apr 28, 2022 | 11.00 | 11.12 | 9.505 | 10.67 | 179,542 | -0.13(-1.20%) |
Apr 27, 2022 | 11.09 | 11.35 | 10.55 | 10.80 | 126,545 | -0.41(-3.70%) |
Apr 26, 2022 | 11.47 | 11.99 | 11.00 | 11.21 | 112,589 | -0.57(-4.88%) |
Apr 25, 2022 | 11.50 | 11.95 | 10.85 | 11.79 | 107,544 | +0.66(+5.93%) |
Apr 22, 2022 | 12.14 | 12.21 | 11.12 | 11.13 | 130,287 | -1.08(-8.85%) |
Apr 21, 2022 | 13.11 | 13.92 | 12.00 | 12.21 | 209,361 | -0.92(-7.01%) |
Apr 20, 2022 | 13.50 | 13.75 | 12.62 | 13.13 | 151,966 | -0.12(-0.94%) |
Apr 19, 2022 | 13.10 | 14.41 | 13.00 | 13.26 | 185,823 | -0.96(-6.72%) |
Apr 18, 2022 | 15.00 | 14.99 | 13.05 | 14.21 | 172,126 | -0.29(-2.03%) |
Apr 14, 2022 | 15.16 | 15.30 | 14.22 | 14.51 | 59,599 | -0.57(-3.81%) |
Apr 13, 2022 | 15.02 | 15.74 | 14.55 | 15.08 | 146,852 | +0.31(+2.13%) |
Apr 12, 2022 | 15.62 | 15.84 | 14.57 | 14.77 | 153,465 | -1.08(-6.82%) |
Apr 11, 2022 | 16.19 | 17.06 | 15.50 | 15.85 | 119,729 | -0.87(-5.23%) |
Apr 08, 2022 | 16.69 | 17.25 | 16.25 | 16.72 | 122,314 | -0.35(-2.02%) |
Apr 07, 2022 | 17.48 | 17.98 | 16.70 | 17.07 | 120,492 | -0.37(-2.12%) |
Apr 06, 2022 | 18.61 | 18.61 | 16.68 | 17.43 | 175,269 | -0.78(-4.26%) |
Apr 05, 2022 | 19.14 | 19.50 | 17.85 | 18.21 | 124,515 | -0.54(-2.85%) |
Apr 04, 2022 | 19.00 | 19.95 | 18.25 | 18.75 | 49,950 | -0.13(-0.69%) |
Apr 01, 2022 | 18.64 | 18.88 | 17.60 | 18.88 | 78,888 | -0.12(-0.66%) |
Mar 31, 2022 | 20.00 | 20.13 | 18.55 | 19.00 | 56,390 | -0.61(-3.11%) |
Mar 30, 2022 | 20.65 | 20.89 | 19.55 | 19.61 | 50,568 | -1.06(-5.13%) |
Mar 29, 2022 | 20.00 | 21.00 | 19.75 | 20.67 | 52,176 | +0.18(+0.85%) |
Mar 28, 2022 | 21.00 | 21.00 | 18.59 | 20.50 | 58,472 | +0.47(+2.35%) |
Mar 25, 2022 | 20.68 | 20.93 | 19.50 | 20.02 | 56,978 | -0.49(-2.39%) |
Mar 24, 2022 | 21.00 | 21.45 | 19.90 | 20.52 | 76,733 | -1.27(-5.81%) |
Mar 23, 2022 | 20.00 | 23.00 | 19.50 | 21.78 | 159,937 | +1.78(+8.87%) |
Mar 22, 2022 | 19.50 | 20.36 | 19.25 | 20.00 | 60,525 | +0.24(+1.21%) |
Mar 21, 2022 | 20.54 | 20.75 | 19.50 | 19.77 | 71,381 | -0.84(-4.05%) |
Mar 18, 2022 | 19.38 | 22.00 | 18.50 | 20.60 | 226,614 | +1.23(+6.32%) |
Mar 17, 2022 | 18.00 | 20.65 | 17.95 | 19.38 | 193,020 | +1.12(+6.16%) |
Mar 16, 2022 | 16.27 | 18.41 | 15.08 | 18.25 | 245,194 | +1.98(+12.14%) |
Mar 15, 2022 | 14.00 | 17.05 | 13.15 | 16.27 | 219,562 | +2.96(+22.23%) |
Mar 14, 2022 | 14.00 | 14.07 | 13.01 | 13.31 | 142,156 | -1.19(-8.17%) |
Mar 11, 2022 | 14.50 | 14.91 | 13.51 | 14.50 | 123,782 | +0.00(+0.00%) |
Mar 10, 2022 | 15.52 | 16.00 | 13.25 | 14.50 | 378,291 | -5.50(-27.50%) |
Mar 09, 2022 | 14.76 | 20.85 | 14.59 | 20.00 | 508,895 | +5.90(+41.89%) |
Mar 08, 2022 | 14.71 | 15.74 | 13.75 | 14.10 | 144,753 | -0.94(-6.25%) |
Mar 07, 2022 | 16.07 | 18.20 | 13.85 | 15.04 | 958,615 | +4.53(+43.05%) |
Mar 04, 2022 | 10.97 | 11.14 | 10.35 | 10.51 | 69,311 | -0.50(-4.50%) |
Mar 03, 2022 | 11.07 | 11.40 | 10.76 | 11.01 | 72,387 | -0.06(-0.59%) |
Mar 02, 2022 | 11.50 | 11.75 | 11.01 | 11.07 | 78,183 | -0.21(-1.86%) |
Mar 01, 2022 | 11.96 | 12.23 | 11.01 | 11.28 | 81,747 | -0.68(-5.69%) |
Feb 28, 2022 | 10.93 | 12.49 | 10.93 | 11.96 | 125,918 | +0.92(+8.28%) |
Feb 25, 2022 | 10.61 | 11.19 | 10.62 | 11.04 | 268,392 | +0.82(+8.07%) |
Feb 24, 2022 | 10.00 | 10.46 | 9.000 | 10.22 | 239,275 | -0.39(-3.68%) |
Feb 23, 2022 | 10.90 | 11.49 | 10.50 | 10.61 | 118,412 | -0.24(-2.17%) |
Feb 22, 2022 | 11.55 | 12.24 | 10.84 | 10.85 | 126,245 | -1.21(-10.00%) |
Feb 18, 2022 | 12.05 | 0 | +0.05(+0.42%) | |||
Feb 17, 2022 | 12.50 | 12.97 | 12.00 | 12.00 | 60,681 | -1.10(-8.36%) |
Feb 16, 2022 | 13.07 | 13.36 | 12.35 | 13.10 | 73,591 | -0.03(-0.23%) |
Feb 15, 2022 | 11.88 | 13.35 | 11.88 | 13.12 | 73,335 | +0.91(+7.49%) |
Feb 14, 2022 | 12.55 | 12.85 | 11.88 | 12.21 | 80,414 | -0.19(-1.53%) |
Feb 11, 2022 | 13.49 | 13.74 | 12.26 | 12.40 | 146,197 | -0.57(-4.39%) |
Feb 10, 2022 | 13.54 | 13.95 | 12.93 | 12.97 | 133,612 | -0.79(-5.71%) |
Feb 09, 2022 | 13.50 | 14.09 | 13.15 | 13.76 | 133,875 | +0.61(+4.60%) |
Feb 08, 2022 | 12.79 | 13.45 | 12.79 | 13.15 | 60,290 | -0.24(-1.83%) |
Feb 07, 2022 | 13.75 | 13.95 | 13.18 | 13.39 | 91,084 | -0.11(-0.81%) |
Feb 04, 2022 | 13.80 | 13.85 | 13.00 | 13.51 | 137,547 | +0.50(+3.84%) |
Feb 03, 2022 | 14.08 | 12.81 | 13.01 | 175,138 | -1.24(-8.74%) | |
Feb 02, 2022 | 15.81 | 15.81 | 14.25 | 14.25 | 93,767 | -1.25(-8.06%) |
Feb 01, 2022 | 15.49 | 16.34 | 15.00 | 15.50 | 78,402 | +0.32(+2.14%) |
Jan 31, 2022 | 14.03 | 15.18 | 88,982 | +1.00(+7.05%) | ||
Jan 28, 2022 | 14.22 | 14.45 | 13.04 | 14.18 | 127,197 | +0.46(+3.39%) |
Jan 27, 2022 | 14.50 | 14.96 | 13.53 | 13.71 | 68,930 | -0.50(-3.52%) |
Jan 26, 2022 | 16.00 | 16.00 | 14.14 | 14.21 | 92,868 | -1.29(-8.32%) |
Jan 25, 2022 | 15.85 | 16.00 | 15.12 | 15.50 | 51,271 | +0.25(+1.64%) |
Jan 24, 2022 | 15.94 | 16.31 | 13.61 | 15.25 | 261,219 | -0.43(-2.71%) |
Jan 21, 2022 | 16.80 | 17.00 | 15.50 | 15.68 | 83,140 | -1.32(-7.79%) |
Jan 20, 2022 | 17.64 | 19.20 | 17.00 | 17.00 | 111,583 | -0.50(-2.86%) |
Jan 19, 2022 | 16.73 | 17.75 | 15.75 | 17.50 | 104,337 | +0.74(+4.42%) |
Jan 18, 2022 | 17.02 | 17.27 | 16.35 | 16.76 | 72,354 | -0.50(-2.90%) |
Jan 14, 2022 | 17.26 | 0 | +0.17(+0.97%) | |||
Jan 13, 2022 | 18.00 | 18.34 | 17.02 | 17.09 | 82,574 | -0.80(-4.50%) |
Jan 12, 2022 | 18.70 | 18.75 | 17.75 | 17.90 | 66,278 | -0.23(-1.24%) |
Jan 11, 2022 | 18.10 | 18.43 | 17.50 | 18.12 | 82,587 | -0.18(-0.96%) |
Jan 10, 2022 | 19.50 | 19.30 | 17.88 | 18.30 | 86,202 | -0.84(-4.39%) |
Jan 07, 2022 | 19.37 | 19.93 | 19.00 | 19.14 | 74,611 | -0.70(-3.55%) |
Jan 06, 2022 | 20.00 | 20.83 | 19.02 | 19.84 | 82,990 | -0.23(-1.12%) |
Jan 05, 2022 | 22.50 | 23.00 | 19.70 | 20.07 | 171,296 | -1.81(-8.27%) |
Jan 04, 2022 | 22.00 | 30.50 | 21.50 | 21.88 | 1,254,485 | +2.20(+11.18%) |
Jan 03, 2022 | 18.38 | 20.00 | 18.38 | 19.68 | 94,219 | +1.91(+10.72%) |
Dec 31, 2021 | 18.50 | 18.88 | 17.57 | 17.77 | 152,864 | -0.66(-3.58%) |
Dec 30, 2021 | 18.31 | 19.72 | 18.00 | 18.43 | 142,006 | +0.02(+0.11%) |
Dec 29, 2021 | 19.50 | 19.75 | 18.30 | 18.41 | 119,297 | -1.49(-7.49%) |
Dec 28, 2021 | 19.00 | 20.50 | 19.00 | 19.91 | 109,839 | -0.09(-0.47%) |
Dec 27, 2021 | 20.50 | 20.27 | 19.25 | 20.00 | 116,802 | -0.25(-1.26%) |
Dec 23, 2021 | 20.29 | 20.70 | 19.93 | 20.25 | 71,224 | -0.45(-2.15%) |
Dec 22, 2021 | 20.50 | 21.20 | 20.03 | 20.70 | 56,325 | -0.30(-1.41%) |
Dec 21, 2021 | 20.25 | 22.00 | 20.25 | 21.00 | 68,560 | +0.42(+2.02%) |
Dec 20, 2021 | 20.06 | 20.75 | 19.40 | 20.58 | 95,840 | -0.42(-1.98%) |
Dec 17, 2021 | 19.92 | 21.00 | 19.60 | 21.00 | 141,682 | +1.01(+5.05%) |
Dec 16, 2021 | 20.30 | 20.35 | 19.75 | 19.98 | 66,721 | -0.32(-1.60%) |
Dec 15, 2021 | 19.27 | 20.50 | 19.13 | 20.31 | 120,156 | +0.80(+4.13%) |
Dec 14, 2021 | 20.48 | 20.50 | 19.50 | 19.50 | 100,364 | -0.45(-2.26%) |
Dec 13, 2021 | 20.59 | 20.85 | 18.41 | 19.95 | 242,168 | -2.60(-11.51%) |
Dec 10, 2021 | 23.00 | 24.20 | 22.23 | 22.55 | 94,276 | -0.77(-3.30%) |
Dec 09, 2021 | 24.30 | 26.50 | 23.05 | 23.32 | 141,774 | +0.19(+0.82%) |
Dec 08, 2021 | 22.00 | 23.60 | 21.57 | 23.13 | 86,485 | +1.06(+4.83%) |
Dec 07, 2021 | 20.00 | 22.85 | 19.50 | 22.07 | 204,742 | +3.11(+16.41%) |
Dec 06, 2021 | 22.90 | 23.00 | 18.60 | 18.95 | 297,715 | -4.16(-17.98%) |
Dec 03, 2021 | 25.00 | 25.00 | 22.84 | 23.11 | 83,225 | -1.89(-7.54%) |
Dec 02, 2021 | 23.00 | 25.46 | 22.15 | 25.00 | 123,096 | +2.12(+9.29%) |