Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.060 | 2.240 | 2.050 | 2.230 | 1,219,043 | +0.17(+8.25%) |
Nov 29, 2022 | 2.190 | 2.220 | 2.000 | 2.060 | 2,533,698 | -0.13(-5.94%) |
Nov 28, 2022 | 2.100 | 2.190 | 2.070 | 2.190 | 721,890 | +0.07(+3.30%) |
Nov 25, 2022 | 2.120 | 2.160 | 2.115 | 2.120 | 198,733 | -0.02(-0.93%) |
Nov 23, 2022 | 2.020 | 2.215 | 2.010 | 2.140 | 1,204,798 | +0.11(+5.42%) |
Nov 22, 2022 | 2.060 | 2.143 | 1.970 | 2.030 | 1,831,260 | -0.05(-2.40%) |
Nov 21, 2022 | 2.200 | 2.210 | 2.060 | 2.080 | 1,244,309 | -0.09(-4.15%) |
Nov 18, 2022 | 2.060 | 2.180 | 2.060 | 2.170 | 924,376 | +0.13(+6.37%) |
Nov 17, 2022 | 2.100 | 2.175 | 2.025 | 2.040 | 2,202,535 | -0.13(-5.99%) |
Nov 16, 2022 | 2.260 | 2.320 | 2.110 | 2.170 | 2,757,322 | -0.11(-4.82%) |
Nov 15, 2022 | 2.420 | 2.570 | 2.260 | 2.280 | 2,092,071 | -0.05(-2.15%) |
Nov 14, 2022 | 2.410 | 2.515 | 2.300 | 2.330 | 1,763,145 | -0.09(-3.72%) |
Nov 11, 2022 | 2.320 | 2.450 | 2.270 | 2.420 | 1,344,797 | +0.13(+5.68%) |
Nov 10, 2022 | 2.150 | 2.300 | 2.110 | 2.290 | 2,828,747 | +0.24(+11.71%) |
Nov 09, 2022 | 2.080 | 2.250 | 2.033 | 2.050 | 2,388,844 | +0.14(+7.33%) |
Nov 08, 2022 | 1.910 | 2.000 | 1.810 | 1.910 | 1,969,121 | -0.03(-1.55%) |
Nov 07, 2022 | 1.940 | 1.970 | 1.860 | 1.940 | 2,273,669 | +0.01(+0.52%) |
Nov 04, 2022 | 2.090 | 2.100 | 1.900 | 1.930 | 2,202,532 | -0.12(-5.85%) |
Nov 03, 2022 | 2.160 | 2.160 | 2.035 | 2.050 | 1,058,171 | -0.15(-6.82%) |
Nov 02, 2022 | 2.280 | 2.200 | 1,245,149 | -0.10(-4.35%) | ||
Nov 01, 2022 | 2.220 | 2.410 | 2.210 | 2.300 | 1,429,523 | +0.15(+6.98%) |
Oct 31, 2022 | 2.170 | 2.220 | 2.105 | 2.150 | 1,694,760 | +0.01(+0.47%) |
Oct 28, 2022 | 2.100 | 2.145 | 2.060 | 2.140 | 685,850 | +0.02(+0.94%) |
Oct 27, 2022 | 2.160 | 2.210 | 2.100 | 2.120 | 1,016,830 | -0.02(-0.93%) |
Oct 26, 2022 | 2.190 | 2.300 | 2.122 | 2.140 | 1,876,063 | -0.12(-5.31%) |
Oct 25, 2022 | 2.090 | 2.290 | 2.090 | 2.260 | 1,006,467 | +0.17(+8.13%) |
Oct 24, 2022 | 2.090 | 2.110 | 2.000 | 2.090 | 1,025,137 | +0.00(+0.00%) |
Oct 21, 2022 | 2.140 | 2.160 | 2.030 | 2.090 | 1,719,163 | -0.03(-1.42%) |
Oct 20, 2022 | 2.190 | 2.257 | 2.120 | 2.120 | 1,055,723 | -0.06(-2.75%) |
Oct 19, 2022 | 2.070 | 2.210 | 2.040 | 2.180 | 1,704,925 | +0.07(+3.32%) |
Oct 18, 2022 | 2.180 | 2.310 | 2.100 | 2.110 | 2,828,227 | -0.02(-0.94%) |
Oct 17, 2022 | 2.160 | 2.290 | 2.070 | 2.130 | 3,027,768 | -0.01(-0.47%) |
Oct 14, 2022 | 2.370 | 2.370 | 2.050 | 2.140 | 7,192,308 | -0.16(-6.96%) |
Oct 13, 2022 | 2.550 | 2.600 | 2.270 | 2.300 | 4,829,522 | -0.37(-13.86%) |
Oct 12, 2022 | 2.630 | 2.860 | 2.540 | 2.670 | 3,045,618 | +0.02(+0.75%) |
Oct 11, 2022 | 2.860 | 2.880 | 2.621 | 2.650 | 2,923,134 | -0.30(-10.17%) |
Oct 10, 2022 | 2.940 | 3.000 | 2.870 | 2.950 | 534,996 | +0.03(+1.03%) |
Oct 07, 2022 | 3.120 | 3.120 | 2.870 | 2.920 | 1,454,466 | -0.28(-8.75%) |
Oct 06, 2022 | 3.130 | 3.210 | 3.080 | 3.200 | 783,017 | +0.08(+2.56%) |
Oct 05, 2022 | 3.040 | 3.220 | 3.000 | 3.120 | 1,152,303 | -0.02(-0.64%) |
Oct 04, 2022 | 3.020 | 3.190 | 3.000 | 3.140 | 2,225,654 | +0.20(+6.80%) |
Oct 03, 2022 | 2.990 | 2.990 | 2.770 | 2.940 | 1,825,647 | -0.01(-0.34%) |
Sep 30, 2022 | 3.010 | 3.020 | 2.890 | 2.950 | 1,484,863 | -0.06(-1.99%) |
Sep 29, 2022 | 3.110 | 3.110 | 2.980 | 3.010 | 830,172 | -0.14(-4.44%) |
Sep 28, 2022 | 2.990 | 3.180 | 2.990 | 3.150 | 734,683 | +0.16(+5.35%) |
Sep 27, 2022 | 3.070 | 3.095 | 2.945 | 2.990 | 935,326 | +0.04(+1.36%) |
Sep 26, 2022 | 2.950 | 3.075 | 2.925 | 2.950 | 1,187,536 | -0.04(-1.34%) |
Sep 23, 2022 | 2.920 | 3.000 | 2.885 | 2.990 | 1,508,072 | +0.02(+0.67%) |
Sep 22, 2022 | 2.940 | 3.000 | 2.880 | 2.970 | 1,515,238 | +0.00(+0.00%) |
Sep 21, 2022 | 3.100 | 3.130 | 2.970 | 2.970 | 1,244,057 | -0.14(-4.50%) |
Sep 20, 2022 | 3.090 | 3.170 | 3.054 | 3.110 | 1,151,544 | +0.01(+0.32%) |
Sep 19, 2022 | 3.150 | 3.230 | 3.100 | 3.100 | 987,410 | -0.10(-3.13%) |
Sep 16, 2022 | 3.230 | 3.230 | 3.140 | 3.200 | 1,328,862 | -0.08(-2.44%) |
Sep 15, 2022 | 3.360 | 3.410 | 3.240 | 3.280 | 1,710,854 | -0.12(-3.53%) |
Sep 14, 2022 | 3.600 | 3.600 | 3.290 | 3.400 | 2,561,191 | -0.21(-5.82%) |
Sep 13, 2022 | 3.690 | 3.770 | 3.580 | 3.610 | 1,711,465 | -0.22(-5.74%) |
Sep 12, 2022 | 3.920 | 4.000 | 3.750 | 3.830 | 1,292,473 | -0.08(-2.05%) |
Sep 09, 2022 | 3.860 | 3.936 | 3.715 | 3.910 | 1,568,629 | +0.12(+3.17%) |
Sep 08, 2022 | 3.830 | 3.830 | 3.665 | 3.790 | 1,178,495 | -0.04(-1.04%) |
Sep 07, 2022 | 3.810 | 3.990 | 3.751 | 3.830 | 1,548,200 | +0.06(+1.59%) |
Sep 06, 2022 | 3.900 | 3.900 | 3.690 | 3.770 | 556,710 | -0.13(-3.33%) |
Sep 02, 2022 | 3.890 | 3.970 | 3.815 | 3.900 | 752,642 | +0.06(+1.56%) |
Sep 01, 2022 | 4.000 | 4.030 | 3.650 | 3.840 | 1,868,390 | -0.22(-5.42%) |
Aug 31, 2022 | 4.060 | 4.170 | 4.000 | 4.060 | 1,112,989 | +0.07(+1.75%) |
Aug 30, 2022 | 4.080 | 4.100 | 3.940 | 3.990 | 991,639 | -0.04(-0.99%) |
Aug 29, 2022 | 4.220 | 4.320 | 4.020 | 4.030 | 1,565,495 | -0.28(-6.50%) |
Aug 26, 2022 | 4.530 | 4.590 | 4.280 | 4.310 | 590,529 | -0.24(-5.27%) |
Aug 25, 2022 | 4.530 | 4.610 | 4.470 | 4.550 | 549,291 | +0.10(+2.25%) |
Aug 24, 2022 | 4.350 | 4.505 | 4.270 | 4.450 | 751,209 | +0.07(+1.60%) |
Aug 23, 2022 | 4.290 | 4.520 | 4.270 | 4.380 | 778,617 | +0.12(+2.82%) |
Aug 22, 2022 | 4.540 | 4.565 | 4.225 | 4.260 | 1,346,073 | -0.36(-7.79%) |
Aug 19, 2022 | 4.900 | 4.950 | 4.600 | 4.620 | 921,515 | -0.41(-8.15%) |
Aug 18, 2022 | 4.890 | 5.060 | 4.730 | 5.030 | 933,419 | +0.14(+2.86%) |
Aug 17, 2022 | 5.190 | 5.210 | 4.880 | 4.890 | 1,006,977 | -0.39(-7.39%) |
Aug 16, 2022 | 5.170 | 5.305 | 5.090 | 5.280 | 1,805,878 | +0.11(+2.13%) |
Aug 15, 2022 | 5.190 | 5.358 | 5.080 | 5.170 | 1,909,967 | -0.11(-2.08%) |
Aug 12, 2022 | 5.110 | 5.490 | 5.030 | 5.280 | 2,255,846 | +0.23(+4.55%) |
Aug 11, 2022 | 5.370 | 5.745 | 5.040 | 5.050 | 2,923,502 | -0.15(-2.88%) |
Aug 10, 2022 | 5.840 | 5.870 | 4.805 | 5.200 | 4,864,616 | -0.94(-15.31%) |
Aug 09, 2022 | 5.980 | 6.200 | 5.800 | 6.140 | 2,465,874 | +0.02(+0.33%) |
Aug 08, 2022 | 5.880 | 6.310 | 5.865 | 6.120 | 1,954,130 | +0.30(+5.15%) |
Aug 05, 2022 | 5.610 | 5.965 | 5.520 | 5.820 | 902,494 | +0.05(+0.87%) |
Aug 04, 2022 | 5.770 | 5.930 | 5.730 | 5.770 | 587,798 | +0.04(+0.70%) |
Aug 03, 2022 | 5.660 | 5.905 | 5.640 | 5.730 | 974,547 | +0.14(+2.50%) |
Aug 02, 2022 | 5.340 | 5.650 | 5.300 | 5.590 | 962,027 | +0.18(+3.33%) |
Aug 01, 2022 | 5.150 | 5.530 | 4.970 | 5.410 | 868,173 | +0.21(+4.04%) |
Jul 29, 2022 | 5.240 | 5.375 | 5.115 | 5.200 | 730,667 | -0.08(-1.52%) |
Jul 28, 2022 | 5.160 | 5.300 | 5.070 | 5.280 | 650,485 | +0.12(+2.33%) |
Jul 27, 2022 | 4.900 | 5.185 | 4.850 | 5.160 | 472,826 | +0.34(+7.05%) |
Jul 26, 2022 | 5.100 | 5.100 | 4.800 | 4.820 | 727,147 | -0.32(-6.23%) |
Jul 25, 2022 | 5.180 | 5.260 | 4.985 | 5.140 | 821,259 | -0.04(-0.77%) |
Jul 22, 2022 | 5.370 | 5.475 | 5.090 | 5.180 | 1,551,071 | -0.24(-4.43%) |
Jul 21, 2022 | 5.300 | 5.465 | 5.220 | 5.420 | 2,665,918 | +0.09(+1.69%) |
Jul 20, 2022 | 5.210 | 5.475 | 5.160 | 5.330 | 1,277,531 | +0.13(+2.50%) |
Jul 19, 2022 | 5.040 | 5.275 | 5.010 | 5.200 | 1,037,707 | +0.28(+5.69%) |
Jul 18, 2022 | 4.880 | 5.140 | 4.830 | 4.920 | 1,294,078 | +0.06(+1.23%) |
Jul 15, 2022 | 4.260 | 4.890 | 4.220 | 4.860 | 2,375,655 | +0.56(+13.02%) |
Jul 14, 2022 | 3.890 | 4.470 | 3.850 | 4.300 | 3,652,765 | +0.38(+9.69%) |
Jul 13, 2022 | 3.760 | 3.940 | 3.725 | 3.920 | 1,407,938 | +0.01(+0.26%) |
Jul 12, 2022 | 4.010 | 4.030 | 3.850 | 3.910 | 761,507 | -0.10(-2.49%) |
Jul 11, 2022 | 4.370 | 4.370 | 3.990 | 4.010 | 852,063 | -0.46(-10.29%) |
Jul 08, 2022 | 4.560 | 4.655 | 4.435 | 4.470 | 876,569 | -0.16(-3.46%) |
Jul 07, 2022 | 4.900 | 4.900 | 4.625 | 4.630 | 891,756 | -0.19(-3.94%) |
Jul 06, 2022 | 5.000 | 5.080 | 4.810 | 4.820 | 734,214 | -0.20(-3.98%) |
Jul 05, 2022 | 4.540 | 5.020 | 4.480 | 5.020 | 1,164,593 | +0.45(+9.85%) |
Jul 01, 2022 | 4.530 | 4.600 | 4.455 | 4.570 | 1,315,638 | -0.01(-0.22%) |
Jun 30, 2022 | 4.520 | 4.640 | 4.421 | 4.580 | 1,571,973 | -0.07(-1.51%) |
Jun 29, 2022 | 4.630 | 4.650 | 4.485 | 4.650 | 1,221,369 | +0.03(+0.65%) |
Jun 28, 2022 | 4.780 | 4.800 | 4.590 | 4.620 | 691,365 | -0.15(-3.14%) |
Jun 27, 2022 | 4.800 | 4.850 | 4.600 | 4.770 | 967,924 | +0.00(+0.00%) |
Jun 24, 2022 | 4.600 | 4.800 | 4.580 | 4.770 | 863,471 | +0.22(+4.84%) |
Jun 23, 2022 | 4.340 | 4.550 | 4.300 | 4.550 | 867,519 | +0.25(+5.81%) |
Jun 22, 2022 | 4.210 | 4.410 | 4.125 | 4.300 | 931,921 | +0.00(+0.00%) |
Jun 21, 2022 | 4.340 | 4.430 | 4.220 | 4.300 | 826,656 | +0.13(+3.12%) |
Jun 17, 2022 | 4.180 | 4.270 | 3.970 | 4.170 | 1,585,394 | +0.07(+1.71%) |
Jun 16, 2022 | 4.240 | 4.300 | 4.070 | 4.100 | 1,067,741 | -0.37(-8.28%) |
Jun 15, 2022 | 4.220 | 4.600 | 4.160 | 4.470 | 1,766,425 | +0.28(+6.68%) |
Jun 14, 2022 | 4.130 | 4.285 | 4.011 | 4.190 | 1,318,122 | +0.18(+4.49%) |
Jun 13, 2022 | 4.450 | 4.540 | 3.980 | 4.010 | 1,990,697 | -0.64(-13.76%) |
Jun 10, 2022 | 4.930 | 5.015 | 4.630 | 4.650 | 1,336,923 | -0.45(-8.82%) |
Jun 09, 2022 | 5.410 | 5.440 | 5.080 | 5.100 | 860,555 | -0.40(-7.27%) |
Jun 08, 2022 | 5.590 | 5.710 | 5.475 | 5.500 | 1,132,907 | -0.06(-1.08%) |
Jun 07, 2022 | 5.520 | 5.645 | 5.460 | 5.560 | 1,436,275 | -0.04(-0.71%) |
Jun 06, 2022 | 5.610 | 5.690 | 5.410 | 5.600 | 1,339,220 | +0.15(+2.75%) |
Jun 03, 2022 | 5.670 | 5.670 | 5.390 | 5.450 | 2,209,866 | -0.38(-6.52%) |
Jun 02, 2022 | 5.480 | 5.870 | 5.430 | 5.830 | 1,402,198 | +0.35(+6.39%) |
Jun 01, 2022 | 5.550 | 5.675 | 5.335 | 5.480 | 903,716 | -0.01(-0.18%) |
May 31, 2022 | 5.740 | 5.740 | 5.415 | 5.490 | 2,383,208 | -0.19(-3.35%) |
May 27, 2022 | 5.430 | 5.775 | 5.405 | 5.680 | 3,740,847 | +0.36(+6.77%) |
May 26, 2022 | 4.750 | 5.340 | 4.740 | 5.320 | 1,744,310 | +0.59(+12.47%) |
May 25, 2022 | 4.510 | 4.830 | 4.510 | 4.730 | 926,156 | +0.16(+3.50%) |
May 24, 2022 | 4.850 | 4.850 | 4.500 | 4.570 | 682,800 | -0.43(-8.60%) |
May 23, 2022 | 4.910 | 5.060 | 4.830 | 5.000 | 1,012,921 | -0.01(-0.20%) |
May 20, 2022 | 5.220 | 5.220 | 4.775 | 5.010 | 2,097,027 | -0.12(-2.34%) |
May 19, 2022 | 4.700 | 5.200 | 4.660 | 5.130 | 1,725,394 | +0.41(+8.69%) |
May 18, 2022 | 4.840 | 4.950 | 4.650 | 4.720 | 1,128,233 | -0.23(-4.65%) |
May 17, 2022 | 4.920 | 5.130 | 4.800 | 4.950 | 2,482,538 | +0.17(+3.56%) |
May 16, 2022 | 5.040 | 5.090 | 4.780 | 4.780 | 2,544,955 | -0.32(-6.27%) |
May 13, 2022 | 4.780 | 5.200 | 4.780 | 5.100 | 3,564,423 | +0.40(+8.51%) |
May 12, 2022 | 4.360 | 4.850 | 4.280 | 4.700 | 3,621,120 | +0.25(+5.62%) |
May 11, 2022 | 4.300 | 4.540 | 4.220 | 4.450 | 4,086,360 | +0.06(+1.37%) |
May 10, 2022 | 4.000 | 4.480 | 3.910 | 4.390 | 4,634,233 | +0.80(+22.28%) |
May 09, 2022 | 4.000 | 4.015 | 3.470 | 3.590 | 2,303,398 | -0.52(-12.65%) |
May 06, 2022 | 4.450 | 4.480 | 4.100 | 4.110 | 1,713,165 | -0.35(-7.85%) |
May 05, 2022 | 4.760 | 4.760 | 4.420 | 4.460 | 1,228,786 | -0.37(-7.66%) |
May 04, 2022 | 4.710 | 4.940 | 4.610 | 4.830 | 2,661,332 | +0.08(+1.68%) |
May 03, 2022 | 4.620 | 4.810 | 4.560 | 4.750 | 1,756,942 | +0.12(+2.59%) |
May 02, 2022 | 4.410 | 4.680 | 4.360 | 4.630 | 2,043,359 | +0.22(+4.99%) |
Apr 29, 2022 | 4.630 | 4.795 | 4.400 | 4.410 | 1,919,482 | -0.23(-4.96%) |
Apr 28, 2022 | 4.700 | 4.810 | 4.525 | 4.640 | 2,281,799 | -0.01(-0.22%) |
Apr 27, 2022 | 4.730 | 4.870 | 4.650 | 4.650 | 1,846,107 | -0.10(-2.11%) |
Apr 26, 2022 | 4.840 | 4.860 | 4.590 | 4.750 | 1,646,899 | -0.12(-2.46%) |
Apr 25, 2022 | 4.720 | 4.925 | 4.690 | 4.870 | 1,605,365 | +0.14(+2.96%) |
Apr 22, 2022 | 4.810 | 4.880 | 4.620 | 4.730 | 1,138,343 | -0.11(-2.27%) |
Apr 21, 2022 | 5.040 | 5.210 | 4.820 | 4.840 | 1,320,639 | -0.12(-2.42%) |
Apr 20, 2022 | 5.300 | 5.320 | 4.940 | 4.960 | 1,876,620 | -0.29(-5.52%) |
Apr 19, 2022 | 5.090 | 5.370 | 5.010 | 5.250 | 1,627,680 | +0.12(+2.34%) |
Apr 18, 2022 | 5.140 | 5.235 | 4.940 | 5.130 | 1,721,487 | +0.07(+1.38%) |
Apr 14, 2022 | 5.400 | 5.420 | 5.040 | 5.060 | 1,186,345 | -0.29(-5.42%) |
Apr 13, 2022 | 5.350 | 5.448 | 5.210 | 5.350 | 1,067,119 | -0.02(-0.37%) |
Apr 12, 2022 | 5.550 | 5.570 | 5.310 | 5.370 | 719,515 | -0.04(-0.74%) |
Apr 11, 2022 | 5.290 | 5.500 | 5.240 | 5.410 | 1,478,700 | +0.05(+0.93%) |
Apr 08, 2022 | 5.440 | 5.440 | 5.250 | 5.360 | 1,103,467 | -0.14(-2.55%) |
Apr 07, 2022 | 5.530 | 5.580 | 5.300 | 5.500 | 769,996 | -0.08(-1.43%) |
Apr 06, 2022 | 5.680 | 5.740 | 5.435 | 5.580 | 821,729 | -0.25(-4.29%) |
Apr 05, 2022 | 6.040 | 6.090 | 5.785 | 5.830 | 1,140,206 | -0.22(-3.64%) |
Apr 04, 2022 | 5.640 | 6.190 | 5.640 | 6.050 | 2,269,337 | +0.50(+9.01%) |
Apr 01, 2022 | 5.740 | 5.810 | 5.490 | 5.550 | 1,120,282 | -0.12(-2.12%) |
Mar 31, 2022 | 5.950 | 5.960 | 5.670 | 5.670 | 713,281 | -0.25(-4.22%) |
Mar 30, 2022 | 6.030 | 6.220 | 5.900 | 5.920 | 898,882 | -0.17(-2.79%) |
Mar 29, 2022 | 6.030 | 6.240 | 5.950 | 6.090 | 1,218,516 | +0.21(+3.57%) |
Mar 28, 2022 | 5.740 | 5.940 | 5.630 | 5.880 | 1,029,868 | +0.15(+2.62%) |
Mar 25, 2022 | 6.000 | 6.080 | 5.690 | 5.730 | 1,124,813 | -0.28(-4.66%) |
Mar 24, 2022 | 5.930 | 6.040 | 5.860 | 6.010 | 1,002,983 | +0.11(+1.86%) |
Mar 23, 2022 | 6.010 | 6.290 | 5.880 | 5.900 | 1,257,985 | -0.23(-3.75%) |
Mar 22, 2022 | 5.820 | 6.290 | 5.790 | 6.130 | 1,678,104 | +0.36(+6.24%) |
Mar 21, 2022 | 6.120 | 6.120 | 5.670 | 5.770 | 1,191,171 | -0.38(-6.18%) |
Mar 18, 2022 | 5.960 | 6.240 | 5.950 | 6.150 | 1,490,326 | +0.15(+2.50%) |
Mar 17, 2022 | 5.820 | 6.095 | 5.770 | 6.000 | 1,448,432 | +0.05(+0.84%) |
Mar 16, 2022 | 5.880 | 6.110 | 5.780 | 5.950 | 1,163,518 | +0.25(+4.39%) |
Mar 15, 2022 | 5.600 | 5.875 | 5.565 | 5.700 | 1,006,609 | +0.11(+1.97%) |
Mar 14, 2022 | 5.760 | 6.040 | 5.560 | 5.590 | 1,361,310 | -0.26(-4.44%) |
Mar 11, 2022 | 6.180 | 6.260 | 5.675 | 5.850 | 1,480,097 | -0.27(-4.41%) |
Mar 10, 2022 | 6.290 | 6.310 | 5.920 | 6.120 | 1,259,356 | -0.38(-5.85%) |
Mar 09, 2022 | 6.220 | 6.520 | 6.010 | 6.500 | 1,555,644 | +0.64(+10.92%) |
Mar 08, 2022 | 5.630 | 5.990 | 5.380 | 5.860 | 1,297,426 | +0.20(+3.53%) |
Mar 07, 2022 | 6.120 | 6.410 | 5.650 | 5.660 | 1,870,835 | -0.49(-7.97%) |
Mar 04, 2022 | 6.500 | 6.700 | 6.020 | 6.150 | 2,439,295 | -0.42(-6.39%) |
Mar 03, 2022 | 7.010 | 7.010 | 6.420 | 6.570 | 1,790,048 | -0.36(-5.19%) |
Mar 02, 2022 | 7.070 | 7.070 | 6.750 | 6.930 | 897,689 | -0.13(-1.84%) |
Mar 01, 2022 | 6.890 | 7.190 | 6.890 | 7.060 | 1,052,232 | +0.17(+2.47%) |
Feb 28, 2022 | 6.890 | 7.060 | 6.790 | 6.890 | 1,272,684 | -0.05(-0.72%) |
Feb 25, 2022 | 6.730 | 6.940 | 6.365 | 6.940 | 2,269,376 | +0.19(+2.81%) |
Feb 24, 2022 | 6.190 | 6.755 | 6.190 | 6.750 | 1,152,085 | +0.36(+5.63%) |
Feb 23, 2022 | 6.710 | 6.780 | 6.345 | 6.390 | 2,503,361 | -0.28(-4.20%) |
Feb 22, 2022 | 6.400 | 6.780 | 6.360 | 6.670 | 2,840,204 | +0.05(+0.76%) |
Feb 18, 2022 | 6.620 | 0 | +0.13(+2.00%) | |||
Feb 17, 2022 | 6.910 | 6.970 | 6.400 | 6.490 | 2,052,731 | -0.28(-4.14%) |
Feb 16, 2022 | 7.930 | 8.639 | 6.680 | 6.770 | 7,340,948 | -2.08(-23.50%) |
Feb 15, 2022 | 8.620 | 8.905 | 8.500 | 8.850 | 1,392,130 | +0.35(+4.12%) |
Feb 14, 2022 | 8.560 | 8.820 | 8.392 | 8.500 | 711,470 | -0.11(-1.28%) |
Feb 11, 2022 | 8.730 | 9.037 | 8.545 | 8.610 | 1,283,680 | -0.10(-1.15%) |
Feb 10, 2022 | 8.630 | 8.870 | 8.515 | 8.710 | 1,105,570 | -0.14(-1.58%) |
Feb 09, 2022 | 8.670 | 8.900 | 8.560 | 8.850 | 1,007,743 | +0.24(+2.79%) |
Feb 08, 2022 | 8.230 | 8.610 | 8.190 | 8.610 | 1,241,833 | +0.26(+3.11%) |
Feb 07, 2022 | 8.120 | 8.370 | 8.085 | 8.350 | 945,680 | +0.15(+1.83%) |
Feb 04, 2022 | 7.980 | 8.325 | 7.780 | 8.200 | 1,663,794 | +0.20(+2.50%) |
Feb 03, 2022 | 8.000 | 7.940 | 8.000 | 1,315,649 | -0.42(-4.99%) | |
Feb 02, 2022 | 8.580 | 8.640 | 8.280 | 8.420 | 1,506,864 | -0.09(-1.06%) |
Feb 01, 2022 | 8.700 | 8.720 | 8.240 | 8.510 | 2,721,698 | -0.07(-0.82%) |
Jan 31, 2022 | 8.410 | 8.580 | 5,019,605 | +0.78(+10.00%) | ||
Jan 28, 2022 | 7.570 | 7.800 | 7.350 | 7.800 | 1,132,452 | +0.22(+2.90%) |
Jan 27, 2022 | 7.910 | 7.990 | 7.435 | 7.580 | 668,361 | -0.27(-3.44%) |
Jan 26, 2022 | 8.090 | 8.220 | 7.790 | 7.850 | 1,577,945 | +0.07(+0.90%) |
Jan 25, 2022 | 7.700 | 7.980 | 7.620 | 7.780 | 1,521,442 | -0.06(-0.77%) |
Jan 24, 2022 | 7.720 | 7.860 | 6.880 | 7.840 | 2,775,898 | -0.11(-1.38%) |
Jan 21, 2022 | 8.380 | 8.430 | 7.950 | 7.950 | 1,070,060 | -0.53(-6.25%) |
Jan 20, 2022 | 8.620 | 8.916 | 8.460 | 8.480 | 1,668,621 | +0.08(+0.95%) |
Jan 19, 2022 | 8.280 | 8.600 | 8.185 | 8.400 | 1,251,519 | +0.17(+2.07%) |
Jan 18, 2022 | 8.590 | 8.650 | 8.200 | 8.230 | 1,940,226 | +0.02(+0.24%) |
Jan 14, 2022 | 8.210 | 0 | +0.30(+3.79%) | |||
Jan 13, 2022 | 8.540 | 8.740 | 7.895 | 7.910 | 1,254,819 | -0.66(-7.70%) |
Jan 12, 2022 | 8.610 | 8.850 | 8.420 | 8.570 | 603,020 | -0.08(-0.92%) |
Jan 11, 2022 | 8.310 | 8.665 | 8.210 | 8.650 | 1,641,828 | +0.36(+4.34%) |
Jan 10, 2022 | 8.280 | 8.330 | 7.860 | 8.290 | 1,194,832 | -0.14(-1.66%) |
Jan 07, 2022 | 8.420 | 8.630 | 8.270 | 8.430 | 819,385 | +0.06(+0.72%) |
Jan 06, 2022 | 8.500 | 8.740 | 8.290 | 8.370 | 1,055,891 | -0.17(-1.99%) |
Jan 05, 2022 | 8.800 | 9.316 | 8.540 | 8.540 | 1,677,421 | -0.34(-3.83%) |
Jan 04, 2022 | 9.480 | 9.520 | 8.770 | 8.880 | 1,221,334 | -0.50(-5.33%) |
Jan 03, 2022 | 9.360 | 9.640 | 9.220 | 9.380 | 718,761 | +0.17(+1.85%) |
Dec 31, 2021 | 9.180 | 9.365 | 9.060 | 9.210 | 806,969 | -0.01(-0.11%) |
Dec 30, 2021 | 8.670 | 9.300 | 8.585 | 9.220 | 1,056,384 | +0.55(+6.34%) |
Dec 29, 2021 | 9.100 | 9.100 | 8.660 | 8.670 | 896,083 | -0.50(-5.45%) |
Dec 28, 2021 | 9.260 | 9.380 | 9.120 | 9.170 | 554,908 | -0.16(-1.71%) |
Dec 27, 2021 | 9.490 | 9.550 | 9.280 | 9.330 | 661,185 | -0.10(-1.06%) |
Dec 23, 2021 | 9.370 | 9.555 | 9.260 | 9.430 | 783,081 | +0.03(+0.32%) |
Dec 22, 2021 | 9.630 | 9.630 | 9.355 | 9.400 | 613,336 | -0.21(-2.19%) |
Dec 21, 2021 | 9.440 | 9.780 | 9.280 | 9.610 | 932,297 | +0.32(+3.44%) |
Dec 20, 2021 | 9.350 | 9.350 | 9.020 | 9.290 | 621,279 | -0.28(-2.93%) |
Dec 17, 2021 | 9.030 | 9.590 | 8.860 | 9.570 | 1,357,736 | +0.42(+4.59%) |
Dec 16, 2021 | 9.480 | 9.490 | 9.010 | 9.150 | 1,008,774 | -0.26(-2.76%) |
Dec 15, 2021 | 9.000 | 9.430 | 8.760 | 9.410 | 1,054,957 | +0.48(+5.38%) |
Dec 14, 2021 | 9.130 | 9.220 | 8.850 | 8.930 | 996,810 | -0.34(-3.71%) |
Dec 13, 2021 | 9.490 | 9.545 | 9.190 | 9.274 | 1,783,744 | -0.28(-2.96%) |
Dec 10, 2021 | 10.03 | 10.28 | 9.450 | 9.557 | 1,145,196 | -0.48(-4.78%) |
Dec 09, 2021 | 9.705 | 10.08 | 9.705 | 10.04 | 1,841,011 | +0.14(+1.38%) |
Dec 08, 2021 | 9.750 | 10.14 | 9.680 | 9.900 | 1,936,136 | +0.12(+1.27%) |
Dec 07, 2021 | 9.410 | 10.10 | 9.350 | 9.776 | 1,548,538 | +0.56(+6.03%) |
Dec 06, 2021 | 8.650 | 9.250 | 8.510 | 9.220 | 1,112,213 | +0.45(+5.18%) |
Dec 03, 2021 | 9.220 | 9.245 | 8.670 | 8.766 | 1,262,971 | -0.41(-4.48%) |
Dec 02, 2021 | 9.360 | 9.510 | 9.070 | 9.177 | 2,116,074 | -0.35(-3.70%) |