Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.29 | 10.29 | 10.03 | 10.25 | 80,977 | -0.04(-0.39%) |
Nov 29, 2022 | 9.840 | 10.39 | 9.730 | 10.29 | 181,014 | +0.53(+5.43%) |
Nov 28, 2022 | 10.05 | 10.13 | 9.560 | 9.760 | 43,001 | -0.32(-3.17%) |
Nov 25, 2022 | 9.900 | 10.09 | 9.400 | 10.08 | 82,661 | +0.17(+1.72%) |
Nov 23, 2022 | 10.22 | 10.22 | 9.790 | 9.910 | 58,297 | -0.22(-2.17%) |
Nov 22, 2022 | 10.27 | 10.27 | 10.03 | 10.13 | 21,560 | -0.25(-2.41%) |
Nov 21, 2022 | 10.01 | 10.41 | 9.900 | 10.38 | 70,639 | +0.37(+3.70%) |
Nov 18, 2022 | 10.00 | 10.46 | 9.810 | 10.01 | 141,746 | +0.36(+3.73%) |
Nov 17, 2022 | 9.220 | 9.785 | 9.081 | 9.650 | 35,133 | +0.33(+3.54%) |
Nov 16, 2022 | 9.280 | 9.500 | 8.889 | 9.320 | 29,886 | -0.09(-0.96%) |
Nov 15, 2022 | 8.940 | 9.800 | 8.940 | 9.410 | 91,736 | +0.64(+7.30%) |
Nov 14, 2022 | 9.000 | 9.060 | 8.620 | 8.770 | 26,866 | -0.25(-2.77%) |
Nov 11, 2022 | 8.390 | 9.100 | 8.380 | 9.020 | 61,701 | +0.17(+1.92%) |
Nov 10, 2022 | 8.800 | 8.970 | 8.295 | 8.850 | 48,659 | +0.23(+2.67%) |
Nov 09, 2022 | 8.250 | 8.780 | 8.090 | 8.620 | 15,754 | +0.22(+2.62%) |
Nov 08, 2022 | 8.390 | 8.400 | 8.230 | 8.400 | 10,843 | +0.12(+1.45%) |
Nov 07, 2022 | 8.220 | 8.770 | 8.152 | 8.280 | 12,851 | +0.16(+1.97%) |
Nov 04, 2022 | 8.410 | 8.590 | 7.980 | 8.120 | 8,824 | -0.10(-1.22%) |
Nov 03, 2022 | 8.330 | 8.784 | 7.810 | 8.220 | 33,297 | -0.13(-1.56%) |
Nov 02, 2022 | 8.720 | 8.830 | 8.170 | 8.350 | 60,090 | -0.37(-4.24%) |
Nov 01, 2022 | 8.450 | 8.750 | 8.330 | 8.720 | 74,566 | +0.34(+4.06%) |
Oct 31, 2022 | 8.180 | 8.400 | 8.072 | 8.380 | 9,584 | +0.11(+1.33%) |
Oct 28, 2022 | 7.830 | 8.320 | 7.190 | 8.270 | 47,625 | +0.44(+5.62%) |
Oct 27, 2022 | 7.830 | 7.900 | 7.270 | 7.830 | 36,338 | +0.00(+0.00%) |
Oct 26, 2022 | 7.500 | 7.900 | 7.420 | 7.830 | 19,708 | +0.29(+3.85%) |
Oct 25, 2022 | 7.500 | 7.720 | 7.180 | 7.540 | 56,386 | +0.08(+1.07%) |
Oct 24, 2022 | 6.820 | 7.690 | 6.750 | 7.460 | 78,588 | +0.74(+11.01%) |
Oct 21, 2022 | 7.440 | 7.554 | 6.620 | 6.720 | 55,934 | -0.63(-8.57%) |
Oct 20, 2022 | 7.320 | 7.840 | 7.010 | 7.350 | 12,539 | +0.04(+0.55%) |
Oct 19, 2022 | 7.890 | 7.963 | 7.280 | 7.310 | 34,175 | -0.57(-7.23%) |
Oct 18, 2022 | 7.750 | 7.880 | 7.570 | 7.880 | 28,315 | +0.19(+2.47%) |
Oct 17, 2022 | 7.640 | 7.700 | 7.310 | 7.690 | 28,793 | +0.12(+1.59%) |
Oct 14, 2022 | 7.690 | 7.690 | 7.361 | 7.570 | 14,116 | -0.11(-1.43%) |
Oct 13, 2022 | 7.070 | 7.700 | 7.040 | 7.680 | 13,139 | +0.50(+6.96%) |
Oct 12, 2022 | 7.210 | 7.220 | 7.140 | 7.180 | 7,593 | -0.10(-1.37%) |
Oct 11, 2022 | 7.180 | 7.700 | 7.160 | 7.280 | 26,764 | +0.02(+0.28%) |
Oct 10, 2022 | 7.220 | 7.400 | 7.130 | 7.260 | 18,229 | +0.00(+0.00%) |
Oct 07, 2022 | 7.210 | 7.520 | 7.160 | 7.260 | 8,134 | -0.14(-1.89%) |
Oct 06, 2022 | 7.380 | 7.700 | 7.240 | 7.400 | 13,231 | -0.08(-1.07%) |
Oct 05, 2022 | 7.700 | 7.825 | 7.290 | 7.480 | 4,712 | -0.39(-4.96%) |
Oct 04, 2022 | 7.850 | 7.900 | 7.430 | 7.870 | 39,050 | +0.13(+1.68%) |
Oct 03, 2022 | 7.790 | 7.800 | 7.660 | 7.740 | 22,907 | +0.14(+1.84%) |
Sep 30, 2022 | 7.200 | 7.870 | 7.200 | 7.600 | 31,126 | +0.42(+5.85%) |
Sep 29, 2022 | 7.130 | 7.520 | 6.925 | 7.180 | 29,978 | -0.02(-0.28%) |
Sep 28, 2022 | 6.990 | 7.590 | 6.800 | 7.200 | 59,019 | +0.31(+4.50%) |
Sep 27, 2022 | 7.400 | 7.415 | 6.714 | 6.890 | 47,717 | -0.35(-4.83%) |
Sep 26, 2022 | 7.610 | 7.700 | 7.180 | 7.240 | 23,662 | -0.48(-6.22%) |
Sep 23, 2022 | 7.430 | 7.760 | 7.380 | 7.720 | 19,855 | +0.13(+1.71%) |
Sep 22, 2022 | 7.350 | 7.690 | 7.326 | 7.590 | 24,268 | +0.33(+4.55%) |
Sep 21, 2022 | 7.470 | 7.760 | 7.196 | 7.260 | 20,865 | -0.23(-3.07%) |
Sep 20, 2022 | 7.310 | 7.670 | 7.250 | 7.490 | 21,412 | -0.18(-2.35%) |
Sep 19, 2022 | 7.460 | 7.800 | 7.420 | 7.670 | 38,550 | +0.24(+3.23%) |
Sep 16, 2022 | 7.500 | 7.550 | 7.288 | 7.430 | 17,168 | -0.18(-2.37%) |
Sep 15, 2022 | 7.420 | 7.980 | 7.420 | 7.610 | 11,436 | +0.11(+1.47%) |
Sep 14, 2022 | 7.430 | 7.990 | 7.100 | 7.500 | 16,608 | +0.11(+1.49%) |
Sep 13, 2022 | 7.840 | 8.290 | 7.320 | 7.390 | 37,443 | -0.62(-7.74%) |
Sep 12, 2022 | 7.940 | 8.420 | 7.513 | 8.010 | 34,533 | +0.19(+2.43%) |
Sep 09, 2022 | 7.590 | 7.970 | 7.470 | 7.820 | 76,174 | +0.26(+3.44%) |
Sep 08, 2022 | 7.730 | 7.804 | 7.470 | 7.560 | 15,582 | -0.11(-1.43%) |
Sep 07, 2022 | 7.620 | 7.840 | 7.370 | 7.670 | 25,624 | +0.11(+1.46%) |
Sep 06, 2022 | 7.800 | 7.800 | 7.560 | 7.560 | 26,824 | -0.34(-4.30%) |
Sep 02, 2022 | 7.800 | 8.180 | 7.742 | 7.900 | 16,391 | +0.07(+0.89%) |
Sep 01, 2022 | 7.900 | 8.123 | 7.620 | 7.830 | 42,263 | -0.07(-0.89%) |
Aug 31, 2022 | 8.180 | 8.180 | 7.795 | 7.900 | 47,525 | -0.29(-3.54%) |
Aug 30, 2022 | 8.060 | 8.394 | 7.260 | 8.190 | 132,966 | +0.03(+0.37%) |
Aug 29, 2022 | 8.340 | 8.570 | 7.880 | 8.160 | 84,288 | +0.06(+0.74%) |
Aug 26, 2022 | 8.400 | 8.540 | 8.000 | 8.100 | 30,168 | -0.40(-4.71%) |
Aug 25, 2022 | 8.350 | 8.510 | 8.350 | 8.500 | 17,436 | +0.18(+2.16%) |
Aug 24, 2022 | 8.060 | 8.520 | 8.060 | 8.320 | 23,086 | -0.01(-0.12%) |
Aug 23, 2022 | 8.480 | 8.695 | 8.260 | 8.330 | 9,497 | -0.17(-2.00%) |
Aug 22, 2022 | 8.350 | 8.730 | 8.110 | 8.500 | 39,586 | +0.15(+1.80%) |
Aug 19, 2022 | 8.340 | 8.410 | 8.220 | 8.350 | 12,379 | -0.13(-1.53%) |
Aug 18, 2022 | 8.360 | 8.590 | 8.316 | 8.480 | 31,240 | +0.18(+2.17%) |
Aug 17, 2022 | 8.510 | 8.565 | 8.260 | 8.300 | 15,516 | -0.39(-4.49%) |
Aug 16, 2022 | 9.170 | 9.170 | 8.199 | 8.690 | 27,406 | +0.02(+0.23%) |
Aug 15, 2022 | 8.360 | 8.700 | 8.357 | 8.670 | 33,617 | +0.09(+1.05%) |
Aug 12, 2022 | 8.510 | 8.720 | 8.390 | 8.580 | 29,784 | -0.05(-0.58%) |
Aug 11, 2022 | 8.900 | 9.000 | 8.535 | 8.630 | 27,877 | -0.12(-1.37%) |
Aug 10, 2022 | 8.530 | 8.880 | 8.400 | 8.750 | 50,113 | +0.28(+3.31%) |
Aug 09, 2022 | 8.540 | 8.620 | 8.100 | 8.470 | 23,486 | -0.12(-1.40%) |
Aug 08, 2022 | 8.370 | 8.923 | 8.120 | 8.590 | 57,653 | +0.31(+3.74%) |
Aug 05, 2022 | 7.900 | 8.360 | 7.748 | 8.280 | 48,954 | +0.32(+4.02%) |
Aug 04, 2022 | 8.000 | 8.000 | 7.850 | 7.960 | 17,161 | -0.22(-2.69%) |
Aug 03, 2022 | 8.250 | 8.266 | 8.087 | 8.180 | 24,433 | +0.08(+0.99%) |
Aug 02, 2022 | 8.040 | 8.250 | 8.020 | 8.100 | 25,479 | +0.10(+1.25%) |
Aug 01, 2022 | 7.810 | 8.240 | 7.670 | 8.000 | 33,143 | +0.24(+3.09%) |
Jul 29, 2022 | 7.660 | 7.940 | 7.560 | 7.760 | 31,694 | +0.02(+0.26%) |
Jul 28, 2022 | 7.470 | 7.930 | 7.470 | 7.740 | 31,716 | +0.20(+2.65%) |
Jul 27, 2022 | 7.420 | 7.620 | 7.080 | 7.540 | 34,769 | +0.28(+3.86%) |
Jul 26, 2022 | 7.150 | 7.582 | 7.100 | 7.260 | 33,286 | +0.16(+2.25%) |
Jul 25, 2022 | 7.120 | 7.630 | 7.040 | 7.100 | 29,874 | +0.06(+0.85%) |
Jul 22, 2022 | 7.210 | 7.370 | 6.900 | 7.040 | 49,282 | -0.27(-3.69%) |
Jul 21, 2022 | 7.440 | 7.570 | 7.041 | 7.310 | 66,335 | -0.06(-0.81%) |
Jul 20, 2022 | 7.330 | 7.690 | 7.200 | 7.370 | 24,570 | +0.08(+1.10%) |
Jul 19, 2022 | 7.200 | 7.497 | 7.130 | 7.290 | 22,232 | +0.10(+1.39%) |
Jul 18, 2022 | 7.100 | 7.400 | 7.045 | 7.190 | 24,903 | +0.05(+0.70%) |
Jul 15, 2022 | 7.430 | 7.620 | 7.100 | 7.140 | 91,050 | -0.12(-1.65%) |
Jul 14, 2022 | 7.400 | 7.420 | 7.020 | 7.260 | 31,140 | -0.09(-1.22%) |
Jul 13, 2022 | 7.100 | 7.610 | 7.100 | 7.350 | 45,009 | +0.18(+2.51%) |
Jul 12, 2022 | 7.540 | 7.660 | 7.060 | 7.170 | 58,944 | -0.49(-6.40%) |
Jul 11, 2022 | 7.900 | 7.990 | 7.530 | 7.660 | 21,895 | -0.29(-3.65%) |
Jul 08, 2022 | 8.450 | 8.470 | 7.770 | 7.950 | 51,156 | -0.50(-5.92%) |
Jul 07, 2022 | 8.160 | 8.800 | 8.040 | 8.450 | 26,319 | +0.25(+3.05%) |
Jul 06, 2022 | 8.530 | 8.630 | 7.680 | 8.200 | 21,237 | -0.40(-4.65%) |
Jul 05, 2022 | 8.140 | 8.600 | 7.820 | 8.600 | 58,556 | +0.55(+6.83%) |
Jul 01, 2022 | 7.760 | 8.370 | 7.670 | 8.050 | 14,314 | +0.18(+2.29%) |
Jun 30, 2022 | 7.760 | 8.000 | 7.505 | 7.870 | 44,855 | -0.07(-0.88%) |
Jun 29, 2022 | 7.900 | 8.167 | 7.750 | 7.940 | 50,955 | -0.03(-0.38%) |
Jun 28, 2022 | 8.510 | 8.700 | 7.930 | 7.970 | 105,364 | -0.34(-4.09%) |
Jun 27, 2022 | 8.950 | 9.330 | 8.210 | 8.310 | 145,764 | -0.61(-6.84%) |
Jun 24, 2022 | 9.520 | 9.850 | 8.860 | 8.920 | 843,008 | -0.61(-6.40%) |
Jun 23, 2022 | 9.470 | 9.800 | 9.440 | 9.530 | 80,494 | +0.01(+0.11%) |
Jun 22, 2022 | 9.510 | 9.890 | 9.310 | 9.520 | 88,548 | -0.18(-1.86%) |
Jun 21, 2022 | 9.650 | 9.910 | 9.420 | 9.700 | 93,724 | +0.05(+0.52%) |
Jun 17, 2022 | 9.050 | 9.660 | 9.050 | 9.650 | 80,898 | +0.59(+6.51%) |
Jun 16, 2022 | 9.260 | 9.290 | 8.770 | 9.060 | 76,463 | -0.28(-3.00%) |
Jun 15, 2022 | 9.200 | 9.555 | 8.920 | 9.340 | 44,669 | +0.18(+1.97%) |
Jun 14, 2022 | 9.460 | 9.595 | 8.930 | 9.160 | 45,858 | -0.44(-4.58%) |
Jun 13, 2022 | 9.140 | 9.600 | 8.690 | 9.600 | 214,889 | +0.36(+3.90%) |
Jun 10, 2022 | 9.270 | 9.570 | 9.105 | 9.240 | 37,588 | +0.07(+0.76%) |
Jun 09, 2022 | 9.640 | 9.640 | 9.040 | 9.170 | 124,746 | -0.30(-3.17%) |
Jun 08, 2022 | 9.160 | 9.740 | 9.035 | 9.470 | 43,327 | +0.16(+1.72%) |
Jun 07, 2022 | 9.740 | 9.740 | 8.640 | 9.310 | 91,264 | -0.56(-5.67%) |
Jun 06, 2022 | 8.330 | 9.980 | 8.210 | 9.870 | 225,273 | +1.85(+23.07%) |
Jun 03, 2022 | 8.310 | 8.310 | 7.760 | 8.020 | 20,273 | -0.28(-3.37%) |
Jun 02, 2022 | 8.130 | 8.500 | 8.130 | 8.300 | 35,407 | +0.17(+2.09%) |
Jun 01, 2022 | 8.060 | 8.274 | 8.050 | 8.130 | 25,845 | +0.07(+0.87%) |
May 31, 2022 | 8.600 | 8.600 | 7.800 | 8.060 | 71,729 | +0.05(+0.62%) |
May 27, 2022 | 8.570 | 8.570 | 7.850 | 8.010 | 36,196 | -0.19(-2.32%) |
May 26, 2022 | 7.660 | 8.300 | 7.660 | 8.200 | 22,572 | +0.51(+6.63%) |
May 25, 2022 | 7.400 | 7.880 | 7.400 | 7.690 | 26,799 | +0.33(+4.48%) |
May 24, 2022 | 8.010 | 8.010 | 7.300 | 7.360 | 27,338 | -0.68(-8.46%) |
May 23, 2022 | 8.400 | 8.575 | 7.870 | 8.040 | 44,923 | -0.45(-5.30%) |
May 20, 2022 | 8.250 | 8.500 | 8.230 | 8.490 | 32,250 | +0.29(+3.54%) |
May 19, 2022 | 8.060 | 8.250 | 8.020 | 8.200 | 26,510 | +0.14(+1.74%) |
May 18, 2022 | 8.040 | 8.210 | 7.780 | 8.060 | 14,620 | +0.01(+0.12%) |
May 17, 2022 | 8.090 | 8.250 | 7.551 | 8.050 | 42,643 | +0.10(+1.26%) |
May 16, 2022 | 7.890 | 8.000 | 7.707 | 7.950 | 33,334 | +0.06(+0.76%) |
May 13, 2022 | 8.050 | 8.050 | 7.500 | 7.890 | 39,819 | +0.12(+1.54%) |
May 12, 2022 | 7.190 | 7.890 | 7.030 | 7.770 | 42,934 | +0.46(+6.29%) |
May 11, 2022 | 7.690 | 7.740 | 7.000 | 7.310 | 48,953 | -0.22(-2.92%) |
May 10, 2022 | 7.360 | 7.980 | 7.220 | 7.530 | 52,820 | +0.33(+4.58%) |
May 09, 2022 | 7.950 | 7.950 | 7.000 | 7.200 | 95,285 | -0.76(-9.55%) |
May 06, 2022 | 8.130 | 8.160 | 7.670 | 7.960 | 34,105 | -0.19(-2.33%) |
May 05, 2022 | 7.990 | 8.230 | 7.960 | 8.150 | 23,960 | +0.01(+0.12%) |
May 04, 2022 | 7.870 | 8.480 | 7.870 | 8.140 | 35,843 | -0.15(-1.81%) |
May 03, 2022 | 8.250 | 8.430 | 7.950 | 8.290 | 29,110 | -0.04(-0.48%) |
May 02, 2022 | 8.190 | 8.490 | 8.130 | 8.330 | 31,689 | +0.05(+0.60%) |
Apr 29, 2022 | 8.170 | 8.320 | 8.160 | 8.280 | 20,489 | +0.12(+1.47%) |
Apr 28, 2022 | 7.800 | 8.400 | 7.650 | 8.160 | 47,482 | +0.58(+7.65%) |
Apr 27, 2022 | 7.960 | 8.120 | 7.530 | 7.580 | 18,768 | -0.30(-3.81%) |
Apr 26, 2022 | 7.900 | 7.900 | 7.520 | 7.880 | 37,497 | +0.01(+0.13%) |
Apr 25, 2022 | 7.730 | 7.960 | 7.400 | 7.870 | 66,404 | +0.12(+1.55%) |
Apr 22, 2022 | 8.090 | 8.200 | 7.740 | 7.750 | 20,577 | -0.29(-3.61%) |
Apr 21, 2022 | 7.940 | 8.275 | 7.850 | 8.040 | 68,722 | +0.11(+1.39%) |
Apr 20, 2022 | 7.970 | 8.225 | 7.740 | 7.930 | 34,970 | +0.03(+0.38%) |
Apr 19, 2022 | 7.490 | 7.940 | 7.490 | 7.900 | 24,253 | +0.32(+4.22%) |
Apr 18, 2022 | 7.400 | 8.020 | 7.390 | 7.580 | 70,137 | +0.18(+2.43%) |
Apr 14, 2022 | 7.790 | 7.910 | 7.350 | 7.400 | 208,859 | -0.39(-5.01%) |
Apr 13, 2022 | 8.290 | 9.006 | 7.710 | 7.790 | 158,533 | -0.56(-6.71%) |
Apr 12, 2022 | 8.490 | 8.780 | 8.140 | 8.350 | 24,820 | -0.10(-1.18%) |
Apr 11, 2022 | 8.400 | 8.690 | 8.250 | 8.450 | 31,580 | -0.12(-1.40%) |
Apr 08, 2022 | 8.460 | 8.730 | 8.150 | 8.570 | 65,144 | +0.10(+1.18%) |
Apr 07, 2022 | 8.330 | 8.500 | 8.020 | 8.470 | 50,411 | +0.02(+0.24%) |
Apr 06, 2022 | 9.150 | 9.150 | 8.331 | 8.450 | 82,604 | -0.71(-7.75%) |
Apr 05, 2022 | 8.900 | 9.400 | 8.900 | 9.160 | 47,624 | +0.25(+2.81%) |
Apr 04, 2022 | 9.080 | 9.190 | 8.780 | 8.910 | 23,894 | -0.02(-0.22%) |
Apr 01, 2022 | 8.950 | 9.150 | 8.793 | 8.930 | 35,689 | +0.06(+0.68%) |
Mar 31, 2022 | 9.000 | 9.220 | 8.800 | 8.870 | 42,413 | -0.10(-1.11%) |
Mar 30, 2022 | 8.960 | 9.130 | 8.910 | 8.970 | 14,131 | -0.03(-0.33%) |
Mar 29, 2022 | 8.830 | 9.200 | 8.830 | 9.000 | 95,457 | +0.25(+2.86%) |
Mar 28, 2022 | 9.000 | 9.100 | 8.660 | 8.750 | 34,784 | -0.17(-1.91%) |
Mar 25, 2022 | 9.000 | 9.090 | 8.750 | 8.920 | 32,310 | -0.07(-0.78%) |
Mar 24, 2022 | 9.120 | 9.232 | 8.510 | 8.990 | 58,594 | -0.01(-0.11%) |
Mar 23, 2022 | 9.080 | 9.271 | 8.900 | 9.000 | 48,298 | +0.00(+0.00%) |
Mar 22, 2022 | 9.320 | 9.700 | 8.940 | 9.000 | 36,377 | -0.24(-2.60%) |
Mar 21, 2022 | 9.430 | 9.540 | 8.990 | 9.240 | 45,817 | -0.17(-1.81%) |
Mar 18, 2022 | 8.500 | 9.660 | 8.500 | 9.410 | 95,868 | +0.72(+8.29%) |
Mar 17, 2022 | 8.500 | 8.820 | 8.390 | 8.690 | 58,317 | +0.22(+2.60%) |
Mar 16, 2022 | 8.500 | 8.730 | 8.230 | 8.470 | 90,480 | -0.03(-0.35%) |
Mar 15, 2022 | 7.990 | 8.540 | 7.990 | 8.500 | 42,639 | +0.53(+6.65%) |
Mar 14, 2022 | 8.320 | 8.573 | 7.860 | 7.970 | 106,435 | -0.43(-5.12%) |
Mar 11, 2022 | 8.910 | 8.910 | 8.350 | 8.400 | 74,526 | -0.49(-5.51%) |
Mar 10, 2022 | 8.750 | 8.990 | 8.450 | 8.890 | 179,675 | +0.03(+0.34%) |
Mar 09, 2022 | 9.070 | 9.135 | 8.500 | 8.860 | 158,616 | +0.20(+2.31%) |
Mar 08, 2022 | 8.690 | 9.410 | 8.470 | 8.660 | 127,614 | -0.18(-2.04%) |
Mar 07, 2022 | 9.580 | 9.610 | 8.680 | 8.840 | 128,310 | -0.77(-8.01%) |
Mar 04, 2022 | 9.980 | 10.03 | 9.329 | 9.610 | 43,111 | -0.42(-4.19%) |
Mar 03, 2022 | 10.00 | 10.07 | 9.540 | 10.03 | 53,400 | +0.02(+0.20%) |
Mar 02, 2022 | 10.44 | 10.49 | 9.950 | 10.01 | 44,506 | -0.27(-2.63%) |
Mar 01, 2022 | 11.00 | 11.12 | 10.17 | 10.28 | 50,507 | -0.72(-6.55%) |
Feb 28, 2022 | 10.57 | 11.18 | 10.27 | 11.00 | 91,038 | +0.62(+5.97%) |
Feb 25, 2022 | 10.11 | 10.58 | 10.07 | 10.38 | 31,569 | +0.24(+2.37%) |
Feb 24, 2022 | 9.690 | 10.37 | 9.400 | 10.14 | 80,383 | -0.11(-1.07%) |
Feb 23, 2022 | 10.37 | 10.85 | 10.06 | 10.25 | 54,886 | -0.05(-0.49%) |
Feb 22, 2022 | 10.34 | 10.55 | 10.06 | 10.30 | 36,234 | -0.07(-0.68%) |
Feb 18, 2022 | 10.37 | 0 | -0.45(-4.16%) | |||
Feb 17, 2022 | 11.31 | 11.33 | 10.64 | 10.82 | 43,433 | -0.71(-6.16%) |
Feb 16, 2022 | 11.69 | 11.72 | 11.33 | 11.53 | 63,636 | -0.19(-1.62%) |
Feb 15, 2022 | 12.02 | 12.11 | 11.50 | 11.72 | 75,768 | +0.04(+0.34%) |
Feb 14, 2022 | 11.79 | 12.07 | 11.43 | 11.68 | 86,111 | +0.11(+0.95%) |
Feb 11, 2022 | 11.82 | 12.46 | 11.48 | 11.57 | 134,613 | -0.11(-0.94%) |
Feb 10, 2022 | 12.32 | 12.96 | 11.36 | 11.68 | 154,086 | -0.82(-6.56%) |
Feb 09, 2022 | 11.66 | 12.50 | 11.41 | 12.50 | 109,052 | +1.05(+9.17%) |
Feb 08, 2022 | 11.41 | 11.65 | 10.75 | 11.45 | 93,101 | +0.75(+7.01%) |
Feb 07, 2022 | 10.63 | 11.20 | 10.47 | 10.70 | 51,203 | -0.09(-0.83%) |
Feb 04, 2022 | 9.790 | 10.98 | 9.760 | 10.79 | 47,224 | +1.00(+10.21%) |
Feb 03, 2022 | 10.01 | 9.780 | 9.790 | 27,090 | -0.57(-5.50%) | |
Feb 02, 2022 | 11.52 | 11.52 | 10.14 | 10.36 | 72,414 | -0.69(-6.24%) |
Feb 01, 2022 | 10.50 | 11.54 | 10.49 | 11.05 | 98,461 | +0.54(+5.14%) |
Jan 31, 2022 | 9.910 | 10.51 | 79,685 | +0.73(+7.46%) | ||
Jan 28, 2022 | 9.070 | 9.940 | 8.900 | 9.780 | 81,156 | +0.51(+5.50%) |
Jan 27, 2022 | 10.00 | 10.14 | 9.060 | 9.270 | 63,944 | -0.50(-5.12%) |
Jan 26, 2022 | 9.700 | 10.28 | 9.370 | 9.770 | 83,830 | +0.09(+0.93%) |
Jan 25, 2022 | 9.810 | 9.895 | 9.290 | 9.680 | 92,961 | -0.38(-3.78%) |
Jan 24, 2022 | 10.98 | 10.98 | 9.700 | 10.06 | 165,363 | -1.28(-11.29%) |
Jan 21, 2022 | 10.41 | 11.42 | 10.41 | 11.34 | 339,189 | +0.65(+6.08%) |
Jan 20, 2022 | 9.940 | 10.80 | 9.840 | 10.69 | 118,503 | +0.95(+9.75%) |
Jan 19, 2022 | 9.590 | 9.990 | 9.394 | 9.740 | 32,774 | +0.31(+3.29%) |
Jan 18, 2022 | 9.410 | 9.960 | 9.300 | 9.430 | 53,647 | +0.13(+1.40%) |
Jan 14, 2022 | 9.300 | 0 | -0.25(-2.62%) | |||
Jan 13, 2022 | 9.980 | 9.980 | 9.500 | 9.550 | 66,339 | -0.55(-5.45%) |
Jan 12, 2022 | 10.12 | 10.43 | 10.01 | 10.10 | 85,786 | -0.02(-0.20%) |
Jan 11, 2022 | 9.280 | 10.35 | 9.093 | 10.12 | 74,249 | +0.91(+9.88%) |
Jan 10, 2022 | 9.240 | 9.260 | 8.790 | 9.210 | 89,347 | -0.14(-1.50%) |
Jan 07, 2022 | 8.910 | 9.594 | 8.910 | 9.350 | 54,980 | +0.36(+4.00%) |
Jan 06, 2022 | 8.980 | 9.181 | 8.910 | 8.990 | 70,310 | +0.01(+0.11%) |
Jan 05, 2022 | 9.680 | 9.700 | 8.900 | 8.980 | 103,427 | -0.58(-6.07%) |
Jan 04, 2022 | 10.67 | 10.67 | 9.310 | 9.560 | 113,953 | -0.93(-8.87%) |
Jan 03, 2022 | 10.15 | 10.63 | 9.800 | 10.49 | 76,747 | +0.34(+3.35%) |
Dec 31, 2021 | 10.25 | 10.67 | 10.01 | 10.15 | 39,506 | -0.15(-1.46%) |
Dec 30, 2021 | 10.00 | 10.65 | 10.00 | 10.30 | 71,958 | +0.48(+4.89%) |
Dec 29, 2021 | 9.970 | 10.04 | 9.500 | 9.820 | 85,948 | -0.12(-1.21%) |
Dec 28, 2021 | 10.44 | 10.47 | 9.900 | 9.940 | 131,267 | -0.53(-5.06%) |
Dec 27, 2021 | 10.78 | 11.07 | 10.37 | 10.47 | 95,875 | -0.24(-2.24%) |
Dec 23, 2021 | 10.72 | 10.82 | 10.43 | 10.71 | 69,421 | +0.02(+0.19%) |
Dec 22, 2021 | 10.24 | 10.78 | 10.24 | 10.69 | 87,371 | +0.47(+4.60%) |
Dec 21, 2021 | 10.05 | 10.46 | 10.00 | 10.22 | 57,828 | +0.26(+2.61%) |
Dec 20, 2021 | 10.22 | 10.26 | 9.730 | 9.960 | 79,129 | -0.28(-2.73%) |
Dec 17, 2021 | 9.710 | 10.27 | 9.710 | 10.24 | 40,473 | +0.44(+4.49%) |
Dec 16, 2021 | 10.29 | 10.29 | 9.730 | 9.800 | 89,627 | -0.20(-2.00%) |
Dec 15, 2021 | 9.730 | 10.26 | 9.280 | 10.00 | 458,264 | +0.23(+2.35%) |
Dec 14, 2021 | 9.570 | 10.35 | 9.470 | 9.770 | 269,023 | +0.20(+2.09%) |
Dec 13, 2021 | 10.17 | 10.19 | 9.460 | 9.570 | 167,964 | -0.51(-5.06%) |
Dec 10, 2021 | 10.53 | 10.91 | 9.995 | 10.08 | 120,046 | -0.36(-3.45%) |
Dec 09, 2021 | 11.68 | 12.00 | 10.35 | 10.44 | 229,968 | -1.06(-9.22%) |
Dec 08, 2021 | 12.00 | 12.20 | 11.42 | 11.50 | 147,602 | -0.22(-1.88%) |
Dec 07, 2021 | 11.81 | 12.20 | 11.59 | 11.72 | 228,345 | +0.21(+1.82%) |
Dec 06, 2021 | 11.21 | 11.66 | 10.74 | 11.51 | 175,140 | +0.48(+4.35%) |
Dec 03, 2021 | 11.43 | 11.52 | 10.64 | 11.03 | 224,118 | -0.30(-2.65%) |
Dec 02, 2021 | 11.13 | 11.44 | 10.59 | 11.33 | 155,809 | +0.87(+8.32%) |