Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.000 | 4.560 | 4.000 | 4.340 | 2,802,611 | +0.32(+7.96%) |
Nov 29, 2022 | 4.540 | 4.540 | 3.910 | 4.020 | 1,297,529 | -0.15(-3.60%) |
Nov 28, 2022 | 4.000 | 4.380 | 4.000 | 4.170 | 1,032,337 | +0.14(+3.47%) |
Nov 25, 2022 | 4.010 | 4.060 | 3.910 | 4.030 | 300,642 | -0.08(-1.95%) |
Nov 23, 2022 | 4.060 | 4.185 | 4.010 | 4.110 | 553,161 | +0.08(+1.99%) |
Nov 22, 2022 | 3.930 | 4.060 | 3.910 | 4.030 | 474,871 | -0.06(-1.47%) |
Nov 21, 2022 | 4.120 | 4.145 | 3.935 | 4.090 | 846,731 | -0.13(-3.08%) |
Nov 18, 2022 | 4.530 | 4.640 | 4.070 | 4.220 | 1,311,138 | -0.38(-8.26%) |
Nov 17, 2022 | 4.000 | 4.820 | 4.000 | 4.600 | 1,845,513 | +0.42(+10.05%) |
Nov 16, 2022 | 4.370 | 4.410 | 4.135 | 4.180 | 677,388 | -0.22(-5.00%) |
Nov 15, 2022 | 4.160 | 4.490 | 4.150 | 4.400 | 2,256,644 | +0.46(+11.68%) |
Nov 14, 2022 | 4.020 | 4.110 | 3.600 | 3.940 | 2,247,467 | -0.01(-0.25%) |
Nov 11, 2022 | 3.940 | 4.030 | 3.875 | 3.950 | 1,650,839 | +0.21(+5.61%) |
Nov 10, 2022 | 3.700 | 3.849 | 3.660 | 3.740 | 1,086,451 | +0.31(+9.04%) |
Nov 09, 2022 | 3.960 | 4.035 | 3.410 | 3.430 | 1,499,595 | -0.68(-16.55%) |
Nov 08, 2022 | 4.210 | 4.260 | 4.015 | 4.110 | 484,047 | -0.11(-2.61%) |
Nov 07, 2022 | 4.260 | 4.400 | 4.185 | 4.220 | 579,807 | +0.00(+0.00%) |
Nov 04, 2022 | 4.340 | 4.340 | 4.125 | 4.220 | 590,535 | +0.23(+5.76%) |
Nov 03, 2022 | 3.900 | 4.180 | 3.800 | 3.990 | 523,459 | -0.01(-0.25%) |
Nov 02, 2022 | 4.120 | 4.170 | 3.940 | 4.000 | 478,516 | -0.01(-0.25%) |
Nov 01, 2022 | 4.240 | 4.271 | 4.000 | 4.010 | 503,987 | +0.07(+1.78%) |
Oct 31, 2022 | 3.980 | 4.110 | 3.900 | 3.940 | 463,723 | -0.11(-2.72%) |
Oct 28, 2022 | 4.110 | 4.200 | 3.890 | 4.050 | 618,302 | -0.20(-4.71%) |
Oct 27, 2022 | 4.560 | 4.600 | 4.220 | 4.250 | 737,898 | -0.39(-8.41%) |
Oct 26, 2022 | 4.470 | 4.890 | 4.440 | 4.640 | 457,672 | +0.19(+4.27%) |
Oct 25, 2022 | 4.470 | 4.630 | 4.395 | 4.450 | 548,770 | +0.15(+3.49%) |
Oct 24, 2022 | 4.240 | 4.340 | 3.880 | 4.300 | 765,863 | -0.24(-5.29%) |
Oct 21, 2022 | 4.610 | 4.664 | 4.340 | 4.540 | 1,084,613 | -0.20(-4.22%) |
Oct 20, 2022 | 4.920 | 5.080 | 4.730 | 4.740 | 573,936 | -0.21(-4.24%) |
Oct 19, 2022 | 5.350 | 5.360 | 4.920 | 4.950 | 410,327 | -0.53(-9.67%) |
Oct 18, 2022 | 5.590 | 5.690 | 5.340 | 5.480 | 581,174 | +0.05(+0.92%) |
Oct 17, 2022 | 5.310 | 5.500 | 5.250 | 5.430 | 537,040 | +0.25(+4.83%) |
Oct 14, 2022 | 5.390 | 5.492 | 5.180 | 5.180 | 242,136 | -0.18(-3.36%) |
Oct 13, 2022 | 5.090 | 5.420 | 5.010 | 5.360 | 509,012 | +0.00(+0.00%) |
Oct 12, 2022 | 5.190 | 5.380 | 5.010 | 5.360 | 346,917 | +0.10(+1.90%) |
Oct 11, 2022 | 5.450 | 5.602 | 5.180 | 5.260 | 686,362 | -0.28(-5.05%) |
Oct 10, 2022 | 5.770 | 5.860 | 5.440 | 5.540 | 398,497 | -0.37(-6.26%) |
Oct 07, 2022 | 6.120 | 6.120 | 5.850 | 5.910 | 165,562 | -0.35(-5.59%) |
Oct 06, 2022 | 6.450 | 6.520 | 6.200 | 6.260 | 186,902 | -0.23(-3.54%) |
Oct 05, 2022 | 6.500 | 6.530 | 6.310 | 6.490 | 186,698 | +0.03(+0.46%) |
Oct 04, 2022 | 6.270 | 6.510 | 6.155 | 6.460 | 451,252 | +0.43(+7.13%) |
Oct 03, 2022 | 6.300 | 6.300 | 6.005 | 6.030 | 295,251 | -0.25(-3.98%) |
Sep 30, 2022 | 5.720 | 6.290 | 5.700 | 6.280 | 778,267 | +0.42(+7.17%) |
Sep 29, 2022 | 6.140 | 6.140 | 5.740 | 5.860 | 332,231 | -0.51(-8.01%) |
Sep 28, 2022 | 6.330 | 6.470 | 5.980 | 6.370 | 550,541 | +0.09(+1.43%) |
Sep 27, 2022 | 6.310 | 6.510 | 6.190 | 6.280 | 360,261 | +0.03(+0.48%) |
Sep 26, 2022 | 6.410 | 6.595 | 6.230 | 6.250 | 212,906 | -0.08(-1.26%) |
Sep 23, 2022 | 6.360 | 6.480 | 6.200 | 6.330 | 248,986 | -0.24(-3.65%) |
Sep 22, 2022 | 6.640 | 6.790 | 6.555 | 6.570 | 265,055 | -0.08(-1.20%) |
Sep 21, 2022 | 6.970 | 6.980 | 6.650 | 6.650 | 234,646 | -0.37(-5.27%) |
Sep 20, 2022 | 6.990 | 7.250 | 6.960 | 7.020 | 581,525 | +0.03(+0.43%) |
Sep 19, 2022 | 6.800 | 6.990 | 6.740 | 6.990 | 261,168 | +0.15(+2.19%) |
Sep 16, 2022 | 7.370 | 7.370 | 6.830 | 6.840 | 394,997 | -0.44(-6.04%) |
Sep 15, 2022 | 7.310 | 7.500 | 7.235 | 7.280 | 221,329 | -0.10(-1.36%) |
Sep 14, 2022 | 7.530 | 7.580 | 7.240 | 7.380 | 225,792 | -0.20(-2.64%) |
Sep 13, 2022 | 7.610 | 7.810 | 7.510 | 7.580 | 338,479 | -0.32(-4.05%) |
Sep 12, 2022 | 7.740 | 7.930 | 7.710 | 7.900 | 199,425 | +0.21(+2.73%) |
Sep 09, 2022 | 7.650 | 7.780 | 7.430 | 7.690 | 415,316 | +0.27(+3.64%) |
Sep 08, 2022 | 7.620 | 7.700 | 7.240 | 7.420 | 796,000 | -0.47(-5.96%) |
Sep 07, 2022 | 7.710 | 7.910 | 7.430 | 7.890 | 431,029 | +0.16(+2.07%) |
Sep 06, 2022 | 8.130 | 8.200 | 7.720 | 7.730 | 565,521 | -0.53(-6.42%) |
Sep 02, 2022 | 8.320 | 8.450 | 8.220 | 8.260 | 313,387 | -0.21(-2.48%) |
Sep 01, 2022 | 8.360 | 8.640 | 8.260 | 8.470 | 505,284 | -0.03(-0.35%) |
Aug 31, 2022 | 8.390 | 8.690 | 8.295 | 8.500 | 535,137 | +0.43(+5.33%) |
Aug 30, 2022 | 8.460 | 8.700 | 7.940 | 8.070 | 726,263 | -0.38(-4.50%) |
Aug 29, 2022 | 8.500 | 9.035 | 8.420 | 8.450 | 688,160 | -0.08(-0.94%) |
Aug 26, 2022 | 8.990 | 9.251 | 8.490 | 8.530 | 868,466 | +0.08(+0.95%) |
Aug 25, 2022 | 8.000 | 8.700 | 7.950 | 8.450 | 939,494 | +0.61(+7.78%) |
Aug 24, 2022 | 7.660 | 8.090 | 7.510 | 7.840 | 394,566 | +0.05(+0.64%) |
Aug 23, 2022 | 8.230 | 8.410 | 7.570 | 7.790 | 575,938 | -0.64(-7.59%) |
Aug 22, 2022 | 8.340 | 8.540 | 8.200 | 8.430 | 452,463 | -0.02(-0.24%) |
Aug 19, 2022 | 8.400 | 8.480 | 8.250 | 8.450 | 301,103 | -0.08(-0.94%) |
Aug 18, 2022 | 8.570 | 8.570 | 8.175 | 8.530 | 277,799 | +0.00(+0.00%) |
Aug 17, 2022 | 8.800 | 8.850 | 8.465 | 8.530 | 179,049 | -0.31(-3.51%) |
Aug 16, 2022 | 8.810 | 9.000 | 8.690 | 8.840 | 330,148 | -0.12(-1.34%) |
Aug 15, 2022 | 9.010 | 9.120 | 8.900 | 8.960 | 319,670 | -0.17(-1.86%) |
Aug 12, 2022 | 8.930 | 9.260 | 8.870 | 9.130 | 174,831 | -0.01(-0.11%) |
Aug 11, 2022 | 8.790 | 9.440 | 8.590 | 9.140 | 287,397 | +0.47(+5.42%) |
Aug 10, 2022 | 8.630 | 8.700 | 8.340 | 8.670 | 307,198 | -0.05(-0.57%) |
Aug 09, 2022 | 9.080 | 9.200 | 8.700 | 8.720 | 168,594 | -0.43(-4.70%) |
Aug 08, 2022 | 9.050 | 9.310 | 9.050 | 9.150 | 255,862 | +0.10(+1.10%) |
Aug 05, 2022 | 8.920 | 9.080 | 8.860 | 9.050 | 291,617 | -0.13(-1.42%) |
Aug 04, 2022 | 9.130 | 9.420 | 9.020 | 9.180 | 177,446 | +0.20(+2.23%) |
Aug 03, 2022 | 8.770 | 9.170 | 8.650 | 8.980 | 254,826 | +0.22(+2.51%) |
Aug 02, 2022 | 8.290 | 8.840 | 8.290 | 8.760 | 250,789 | +0.28(+3.30%) |
Aug 01, 2022 | 8.480 | 8.670 | 8.365 | 8.480 | 194,425 | -0.22(-2.53%) |
Jul 29, 2022 | 9.010 | 9.075 | 8.570 | 8.700 | 455,867 | -0.87(-9.09%) |
Jul 28, 2022 | 9.960 | 10.00 | 9.175 | 9.570 | 382,661 | -0.61(-5.99%) |
Jul 27, 2022 | 10.06 | 10.21 | 9.620 | 10.18 | 275,810 | +0.23(+2.31%) |
Jul 26, 2022 | 10.18 | 10.25 | 9.910 | 9.950 | 205,464 | -0.06(-0.60%) |
Jul 25, 2022 | 9.960 | 10.01 | 9.750 | 10.01 | 266,092 | +0.06(+0.60%) |
Jul 22, 2022 | 10.30 | 10.37 | 9.920 | 9.950 | 278,860 | -0.31(-3.02%) |
Jul 21, 2022 | 9.790 | 10.28 | 9.750 | 10.26 | 435,370 | +0.51(+5.23%) |
Jul 20, 2022 | 9.880 | 10.15 | 9.720 | 9.750 | 292,048 | -0.26(-2.60%) |
Jul 19, 2022 | 9.920 | 10.12 | 9.743 | 10.01 | 177,632 | +0.26(+2.67%) |
Jul 18, 2022 | 9.810 | 10.07 | 9.660 | 9.750 | 310,286 | +0.30(+3.17%) |
Jul 15, 2022 | 9.460 | 9.520 | 9.071 | 9.450 | 265,061 | -0.16(-1.66%) |
Jul 14, 2022 | 10.02 | 10.02 | 9.540 | 9.610 | 348,713 | -0.42(-4.19%) |
Jul 13, 2022 | 9.650 | 10.13 | 9.640 | 10.03 | 285,692 | +0.09(+0.91%) |
Jul 12, 2022 | 9.670 | 10.11 | 9.590 | 9.940 | 398,607 | +0.26(+2.69%) |
Jul 11, 2022 | 10.00 | 10.07 | 9.640 | 9.680 | 281,242 | -0.83(-7.90%) |
Jul 08, 2022 | 10.62 | 10.81 | 10.40 | 10.51 | 245,399 | -0.24(-2.23%) |
Jul 07, 2022 | 10.50 | 10.93 | 10.50 | 10.75 | 392,358 | +0.47(+4.57%) |
Jul 06, 2022 | 10.97 | 11.11 | 10.23 | 10.28 | 385,936 | -0.90(-8.05%) |
Jul 05, 2022 | 11.04 | 11.23 | 10.88 | 11.18 | 317,010 | -0.15(-1.32%) |
Jul 01, 2022 | 10.93 | 11.40 | 10.88 | 11.33 | 459,907 | +0.39(+3.56%) |
Jun 30, 2022 | 10.81 | 11.04 | 10.56 | 10.94 | 1,351,031 | -0.16(-1.44%) |
Jun 29, 2022 | 10.86 | 11.21 | 10.70 | 11.10 | 850,022 | +0.10(+0.91%) |
Jun 28, 2022 | 11.14 | 11.31 | 10.91 | 11.00 | 731,552 | -0.09(-0.81%) |
Jun 27, 2022 | 11.40 | 11.45 | 10.92 | 11.09 | 775,789 | -0.15(-1.33%) |
Jun 24, 2022 | 11.33 | 11.45 | 11.02 | 11.24 | 776,915 | +0.16(+1.44%) |
Jun 23, 2022 | 10.65 | 11.24 | 10.56 | 11.08 | 626,391 | +0.72(+6.95%) |
Jun 22, 2022 | 10.24 | 10.64 | 10.06 | 10.36 | 455,814 | -0.21(-1.99%) |
Jun 21, 2022 | 10.48 | 10.88 | 10.47 | 10.57 | 577,308 | +0.24(+2.32%) |
Jun 17, 2022 | 10.44 | 10.62 | 10.14 | 10.33 | 759,901 | +0.49(+4.98%) |
Jun 16, 2022 | 9.710 | 9.950 | 9.500 | 9.840 | 524,678 | -0.35(-3.43%) |
Jun 15, 2022 | 10.13 | 10.51 | 9.880 | 10.19 | 708,526 | +0.26(+2.62%) |
Jun 14, 2022 | 9.830 | 10.28 | 9.570 | 9.930 | 783,786 | +0.40(+4.20%) |
Jun 13, 2022 | 9.770 | 9.920 | 9.350 | 9.530 | 596,791 | -0.76(-7.39%) |
Jun 10, 2022 | 10.32 | 10.73 | 10.17 | 10.29 | 3,491,168 | -0.10(-0.96%) |
Jun 09, 2022 | 11.10 | 11.16 | 10.26 | 10.39 | 1,416,078 | -1.28(-10.97%) |
Jun 08, 2022 | 10.70 | 12.09 | 10.60 | 11.67 | 2,233,347 | +1.19(+11.35%) |
Jun 07, 2022 | 10.13 | 10.65 | 10.10 | 10.48 | 1,311,479 | +0.13(+1.26%) |
Jun 06, 2022 | 10.18 | 10.62 | 9.975 | 10.35 | 1,371,911 | +0.72(+7.48%) |
Jun 03, 2022 | 9.550 | 9.820 | 9.480 | 9.630 | 1,061,749 | +0.02(+0.21%) |
Jun 02, 2022 | 8.920 | 9.700 | 8.920 | 9.610 | 1,044,178 | +0.64(+7.13%) |
Jun 01, 2022 | 9.050 | 9.500 | 8.870 | 8.970 | 854,007 | -0.05(-0.55%) |
May 31, 2022 | 9.630 | 9.655 | 9.020 | 9.020 | 1,496,663 | -0.25(-2.70%) |
May 27, 2022 | 9.650 | 9.780 | 9.030 | 9.270 | 1,408,430 | -0.63(-6.36%) |
May 26, 2022 | 8.030 | 10.09 | 8.030 | 9.900 | 2,110,939 | +2.01(+25.48%) |
May 25, 2022 | 7.600 | 7.945 | 7.560 | 7.890 | 828,108 | +0.32(+4.23%) |
May 24, 2022 | 8.020 | 8.160 | 7.530 | 7.570 | 774,799 | -0.71(-8.57%) |
May 23, 2022 | 8.700 | 8.840 | 8.060 | 8.280 | 832,630 | -0.29(-3.38%) |
May 20, 2022 | 8.800 | 9.020 | 8.430 | 8.570 | 736,033 | -0.07(-0.81%) |
May 19, 2022 | 8.020 | 8.980 | 8.020 | 8.640 | 948,825 | +0.53(+6.54%) |
May 18, 2022 | 7.990 | 8.540 | 7.900 | 8.110 | 611,576 | -0.13(-1.58%) |
May 17, 2022 | 8.180 | 8.970 | 8.020 | 8.240 | 1,059,654 | +0.42(+5.37%) |
May 16, 2022 | 7.670 | 8.280 | 7.580 | 7.820 | 1,461,515 | +0.18(+2.36%) |
May 13, 2022 | 7.120 | 7.770 | 7.080 | 7.640 | 1,102,139 | +0.84(+12.35%) |
May 12, 2022 | 6.630 | 7.020 | 6.150 | 6.800 | 4,367,285 | +0.24(+3.66%) |
May 11, 2022 | 7.130 | 7.220 | 6.540 | 6.560 | 829,978 | -0.35(-5.07%) |
May 10, 2022 | 6.860 | 7.020 | 6.570 | 6.910 | 668,811 | +0.23(+3.44%) |
May 09, 2022 | 7.100 | 7.300 | 6.590 | 6.680 | 808,760 | -0.74(-9.97%) |
May 06, 2022 | 7.590 | 7.750 | 7.350 | 7.420 | 1,080,584 | -0.37(-4.75%) |
May 05, 2022 | 8.210 | 8.385 | 7.670 | 7.790 | 601,529 | -0.69(-8.14%) |
May 04, 2022 | 8.000 | 8.509 | 7.800 | 8.480 | 566,462 | +0.21(+2.54%) |
May 03, 2022 | 7.880 | 8.340 | 7.865 | 8.270 | 586,164 | +0.19(+2.35%) |
May 02, 2022 | 7.510 | 8.150 | 7.480 | 8.080 | 760,413 | +0.44(+5.76%) |
Apr 29, 2022 | 7.850 | 8.340 | 7.610 | 7.640 | 863,758 | +0.57(+8.06%) |
Apr 28, 2022 | 7.300 | 7.300 | 6.710 | 7.070 | 509,413 | -0.13(-1.81%) |
Apr 27, 2022 | 6.900 | 7.310 | 6.714 | 7.200 | 1,163,677 | +0.52(+7.78%) |
Apr 26, 2022 | 7.090 | 7.090 | 6.660 | 6.680 | 1,023,100 | -0.35(-4.98%) |
Apr 25, 2022 | 6.720 | 7.160 | 6.720 | 7.030 | 1,006,899 | +0.07(+1.01%) |
Apr 22, 2022 | 7.010 | 7.400 | 6.940 | 6.960 | 1,241,128 | +0.03(+0.43%) |
Apr 21, 2022 | 7.160 | 7.305 | 6.850 | 6.930 | 1,466,490 | -0.25(-3.48%) |
Apr 20, 2022 | 7.700 | 7.700 | 7.160 | 7.180 | 1,383,116 | -0.55(-7.12%) |
Apr 19, 2022 | 7.340 | 7.769 | 7.170 | 7.730 | 1,410,710 | +0.19(+2.52%) |
Apr 18, 2022 | 7.800 | 7.805 | 7.380 | 7.540 | 1,250,890 | -0.43(-5.40%) |
Apr 14, 2022 | 8.220 | 8.340 | 7.900 | 7.970 | 1,286,989 | -0.31(-3.74%) |
Apr 13, 2022 | 8.190 | 8.480 | 8.060 | 8.280 | 1,122,654 | +0.15(+1.85%) |
Apr 12, 2022 | 8.330 | 8.400 | 7.901 | 8.130 | 1,391,738 | +0.00(+0.00%) |
Apr 11, 2022 | 8.270 | 8.500 | 7.930 | 8.130 | 1,311,554 | -0.18(-2.17%) |
Apr 08, 2022 | 8.340 | 8.490 | 8.220 | 8.310 | 1,323,752 | -0.08(-0.95%) |
Apr 07, 2022 | 8.830 | 8.920 | 8.210 | 8.390 | 1,470,325 | -0.60(-6.67%) |
Apr 06, 2022 | 9.140 | 9.140 | 8.719 | 8.990 | 1,410,000 | -0.18(-1.96%) |
Apr 05, 2022 | 9.930 | 9.930 | 9.105 | 9.170 | 1,817,315 | -0.78(-7.84%) |
Apr 04, 2022 | 9.390 | 10.44 | 9.145 | 9.950 | 2,612,369 | +0.94(+10.43%) |
Apr 01, 2022 | 9.250 | 9.440 | 8.720 | 9.010 | 2,826,306 | +0.43(+5.01%) |
Mar 31, 2022 | 8.940 | 9.140 | 8.160 | 8.580 | 4,032,849 | -0.37(-4.13%) |
Mar 30, 2022 | 9.000 | 9.290 | 8.820 | 8.950 | 2,318,323 | -0.21(-2.29%) |
Mar 29, 2022 | 8.610 | 9.697 | 8.612 | 9.160 | 4,587,818 | +0.78(+9.31%) |
Mar 28, 2022 | 8.190 | 8.510 | 8.020 | 8.380 | 2,809,468 | +0.26(+3.20%) |
Mar 25, 2022 | 8.000 | 8.220 | 7.880 | 8.120 | 2,394,526 | +0.00(+0.00%) |
Mar 24, 2022 | 8.030 | 8.279 | 7.750 | 8.120 | 2,811,200 | +0.04(+0.50%) |
Mar 23, 2022 | 7.890 | 8.730 | 7.700 | 8.080 | 2,922,389 | +0.12(+1.51%) |
Mar 22, 2022 | 7.580 | 8.546 | 7.580 | 7.960 | 3,404,674 | +1.05(+15.20%) |
Mar 21, 2022 | 7.050 | 7.195 | 6.840 | 6.910 | 1,370,188 | -0.36(-4.95%) |
Mar 18, 2022 | 7.010 | 7.470 | 6.870 | 7.270 | 2,364,679 | +0.46(+6.75%) |
Mar 17, 2022 | 7.320 | 7.340 | 6.660 | 6.810 | 1,345,951 | -0.73(-9.68%) |
Mar 16, 2022 | 7.300 | 7.670 | 6.910 | 7.540 | 4,458,887 | +1.57(+26.30%) |
Mar 15, 2022 | 5.520 | 6.030 | 5.425 | 5.970 | 3,660,218 | +0.29(+5.20%) |
Mar 14, 2022 | 5.950 | 5.950 | 5.410 | 5.675 | 3,000,323 | -0.82(-12.56%) |
Mar 11, 2022 | 7.780 | 7.780 | 6.490 | 6.490 | 1,753,103 | -1.10(-14.49%) |
Mar 10, 2022 | 8.790 | 9.000 | 7.450 | 7.590 | 1,781,204 | -1.43(-15.85%) |
Mar 09, 2022 | 8.640 | 9.062 | 8.460 | 9.020 | 999,856 | +0.59(+7.00%) |
Mar 08, 2022 | 8.670 | 8.715 | 8.210 | 8.430 | 1,209,250 | -0.15(-1.75%) |
Mar 07, 2022 | 8.970 | 9.030 | 8.510 | 8.580 | 814,318 | -0.70(-7.54%) |
Mar 04, 2022 | 10.15 | 10.32 | 9.210 | 9.280 | 1,176,833 | -1.08(-10.42%) |
Mar 03, 2022 | 10.96 | 11.12 | 10.27 | 10.36 | 620,617 | -0.57(-5.22%) |
Mar 02, 2022 | 10.86 | 11.09 | 10.55 | 10.93 | 848,448 | +0.16(+1.49%) |
Mar 01, 2022 | 10.52 | 11.10 | 10.41 | 10.77 | 1,022,473 | +0.24(+2.28%) |
Feb 28, 2022 | 10.60 | 10.79 | 10.27 | 10.53 | 1,754,448 | -0.49(-4.45%) |
Feb 25, 2022 | 11.21 | 11.04 | 10.57 | 11.02 | 800,160 | -0.19(-1.69%) |
Feb 24, 2022 | 10.20 | 11.24 | 9.890 | 11.21 | 1,051,940 | +0.15(+1.36%) |
Feb 23, 2022 | 10.99 | 11.53 | 10.87 | 11.06 | 1,447,042 | +0.17(+1.56%) |
Feb 22, 2022 | 11.90 | 12.20 | 10.88 | 10.89 | 1,159,403 | -1.60(-12.81%) |
Feb 18, 2022 | 12.49 | 0 | -0.33(-2.57%) | |||
Feb 17, 2022 | 12.86 | 13.45 | 12.72 | 12.82 | 967,107 | -0.18(-1.38%) |
Feb 16, 2022 | 13.37 | 13.45 | 12.96 | 13.00 | 975,359 | -0.40(-2.99%) |
Feb 15, 2022 | 12.79 | 13.51 | 12.69 | 13.40 | 870,156 | +0.98(+7.89%) |
Feb 14, 2022 | 12.31 | 12.68 | 12.22 | 12.42 | 273,453 | -0.04(-0.32%) |
Feb 11, 2022 | 12.84 | 13.10 | 12.38 | 12.46 | 314,848 | -0.26(-2.04%) |
Feb 10, 2022 | 12.76 | 13.36 | 12.65 | 12.72 | 757,624 | -0.43(-3.27%) |
Feb 09, 2022 | 12.76 | 13.31 | 12.61 | 13.15 | 377,418 | +0.68(+5.45%) |
Feb 08, 2022 | 11.97 | 12.64 | 11.89 | 12.47 | 275,033 | +0.44(+3.66%) |
Feb 07, 2022 | 12.29 | 12.68 | 11.97 | 12.03 | 305,365 | -0.47(-3.76%) |
Feb 04, 2022 | 12.10 | 12.65 | 11.90 | 12.50 | 455,553 | +0.34(+2.80%) |
Feb 03, 2022 | 12.24 | 12.03 | 12.16 | 601,592 | -0.38(-3.03%) | |
Feb 02, 2022 | 13.25 | 13.44 | 12.42 | 12.54 | 861,760 | -0.81(-6.07%) |
Feb 01, 2022 | 13.35 | 13.58 | 12.96 | 13.35 | 1,196,756 | +1.71(+14.69%) |
Jan 28, 2022 | 11.62 | 11.66 | 10.93 | 11.64 | 701,044 | +0.11(+0.95%) |
Jan 27, 2022 | 12.16 | 12.30 | 11.40 | 11.53 | 802,113 | -0.70(-5.72%) |
Jan 26, 2022 | 13.18 | 13.19 | 12.18 | 12.23 | 921,876 | -0.74(-5.71%) |
Jan 25, 2022 | 12.61 | 13.15 | 12.47 | 12.97 | 726,645 | +0.04(+0.31%) |
Jan 24, 2022 | 12.90 | 13.20 | 12.30 | 12.93 | 1,036,975 | -0.33(-2.49%) |
Jan 21, 2022 | 13.41 | 13.72 | 12.96 | 13.26 | 1,904,201 | -0.15(-1.12%) |
Jan 20, 2022 | 13.53 | 14.27 | 13.36 | 13.41 | 1,603,937 | +0.39(+3.00%) |
Jan 19, 2022 | 13.43 | 13.69 | 13.00 | 13.02 | 470,650 | -0.24(-1.81%) |
Jan 18, 2022 | 13.03 | 13.66 | 12.94 | 13.26 | 560,066 | -0.23(-1.70%) |
Jan 14, 2022 | 13.49 | 0 | +0.29(+2.20%) | |||
Jan 13, 2022 | 13.91 | 14.09 | 13.16 | 13.20 | 904,066 | -1.03(-7.24%) |
Jan 12, 2022 | 14.62 | 14.75 | 14.08 | 14.23 | 793,393 | +0.01(+0.07%) |
Jan 11, 2022 | 13.99 | 14.57 | 13.92 | 14.22 | 1,114,506 | +0.28(+2.01%) |
Jan 10, 2022 | 14.34 | 14.38 | 13.60 | 13.94 | 894,963 | -0.09(-0.64%) |
Jan 07, 2022 | 13.74 | 14.52 | 13.73 | 14.03 | 1,991,491 | +0.51(+3.77%) |
Jan 06, 2022 | 13.12 | 13.86 | 12.97 | 13.52 | 608,357 | +0.53(+4.08%) |
Jan 05, 2022 | 13.01 | 13.68 | 12.86 | 12.99 | 725,159 | -0.22(-1.67%) |
Jan 04, 2022 | 13.68 | 13.68 | 13.00 | 13.21 | 910,311 | -0.61(-4.41%) |
Jan 03, 2022 | 13.89 | 14.13 | 13.26 | 13.82 | 834,746 | -0.08(-0.58%) |
Dec 31, 2021 | 13.71 | 14.24 | 13.52 | 13.90 | 910,883 | +0.05(+0.36%) |
Dec 30, 2021 | 12.40 | 14.21 | 12.30 | 13.85 | 2,606,284 | +1.40(+11.24%) |
Dec 29, 2021 | 13.22 | 13.22 | 12.37 | 12.45 | 1,326,116 | -0.95(-7.09%) |
Dec 28, 2021 | 13.70 | 13.86 | 13.23 | 13.40 | 922,821 | -0.18(-1.33%) |
Dec 27, 2021 | 13.88 | 14.21 | 13.55 | 13.58 | 799,167 | -0.45(-3.21%) |
Dec 23, 2021 | 13.63 | 14.37 | 13.34 | 14.03 | 1,016,927 | +0.36(+2.63%) |
Dec 22, 2021 | 13.49 | 13.88 | 13.06 | 13.67 | 1,448,939 | -0.17(-1.23%) |
Dec 21, 2021 | 13.26 | 14.14 | 13.23 | 13.84 | 1,007,272 | +0.90(+6.96%) |
Dec 20, 2021 | 13.12 | 13.29 | 12.62 | 12.94 | 997,918 | -0.73(-5.34%) |
Dec 17, 2021 | 13.35 | 13.72 | 12.66 | 13.67 | 752,420 | +0.32(+2.40%) |
Dec 16, 2021 | 13.80 | 14.32 | 13.25 | 13.35 | 829,718 | -0.43(-3.12%) |
Dec 15, 2021 | 13.71 | 13.98 | 13.04 | 13.78 | 975,195 | -0.36(-2.55%) |
Dec 14, 2021 | 13.80 | 14.40 | 13.61 | 14.14 | 743,144 | -0.04(-0.28%) |
Dec 13, 2021 | 14.16 | 14.59 | 14.00 | 14.18 | 1,941,713 | -0.28(-1.94%) |
Dec 10, 2021 | 14.38 | 14.88 | 14.18 | 14.46 | 990,666 | +0.21(+1.47%) |
Dec 09, 2021 | 14.46 | 14.95 | 14.21 | 14.25 | 813,105 | -0.31(-2.13%) |
Dec 08, 2021 | 14.34 | 14.85 | 13.65 | 14.56 | 1,395,680 | -0.17(-1.15%) |
Dec 07, 2021 | 14.48 | 14.82 | 14.35 | 14.73 | 2,469,562 | +0.77(+5.52%) |
Dec 06, 2021 | 12.80 | 14.21 | 12.72 | 13.96 | 1,577,536 | +1.08(+8.39%) |
Dec 03, 2021 | 13.57 | 13.57 | 12.54 | 12.88 | 1,895,955 | -1.18(-8.39%) |
Dec 02, 2021 | 14.12 | 14.32 | 13.47 | 14.06 | 1,760,142 | -0.49(-3.37%) |