Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.25 | 15.76 | 15.12 | 15.12 | 25,605 | -0.27(-1.78%) |
Nov 29, 2022 | 15.22 | 15.85 | 15.03 | 15.40 | 46,977 | +0.36(+2.40%) |
Nov 28, 2022 | 14.98 | 15.09 | 14.07 | 15.03 | 50,522 | +0.05(+0.33%) |
Nov 25, 2022 | 14.73 | 15.12 | 14.50 | 14.98 | 13,727 | +0.27(+1.81%) |
Nov 23, 2022 | 14.31 | 14.94 | 14.31 | 14.72 | 22,365 | +0.38(+2.65%) |
Nov 22, 2022 | 14.31 | 14.58 | 14.00 | 14.34 | 18,435 | +0.47(+3.41%) |
Nov 21, 2022 | 13.68 | 14.04 | 13.30 | 13.86 | 21,825 | +0.41(+3.01%) |
Nov 18, 2022 | 13.55 | 13.59 | 13.19 | 13.46 | 6,038 | -0.22(-1.59%) |
Nov 17, 2022 | 13.51 | 13.68 | 13.39 | 13.68 | 5,998 | +0.04(+0.33%) |
Nov 16, 2022 | 13.59 | 13.81 | 13.42 | 13.63 | 7,543 | +0.26(+1.98%) |
Nov 15, 2022 | 13.32 | 13.76 | 13.10 | 13.37 | 11,011 | +0.28(+2.16%) |
Nov 14, 2022 | 13.56 | 13.57 | 12.95 | 13.08 | 13,213 | -0.22(-1.66%) |
Nov 11, 2022 | 13.28 | 13.47 | 12.95 | 13.30 | 13,129 | +0.02(+0.14%) |
Nov 10, 2022 | 13.45 | 13.68 | 13.15 | 13.29 | 11,808 | -0.16(-1.22%) |
Nov 09, 2022 | 14.08 | 14.08 | 13.19 | 13.45 | 12,373 | -0.63(-4.47%) |
Nov 08, 2022 | 13.99 | 14.37 | 13.98 | 14.08 | 2,914 | +0.09(+0.64%) |
Nov 07, 2022 | 14.07 | 14.22 | 13.78 | 13.99 | 15,741 | -0.10(-0.73%) |
Nov 04, 2022 | 14.33 | 14.49 | 13.91 | 14.09 | 11,066 | +0.21(+1.50%) |
Nov 03, 2022 | 13.77 | 14.03 | 13.77 | 13.88 | 5,691 | +0.03(+0.20%) |
Nov 02, 2022 | 14.04 | 14.05 | 13.68 | 13.86 | 7,447 | -0.18(-1.29%) |
Nov 01, 2022 | 14.21 | 14.49 | 13.69 | 14.04 | 13,018 | -0.13(-0.90%) |
Oct 31, 2022 | 13.76 | 14.30 | 13.52 | 14.17 | 18,388 | +0.32(+2.29%) |
Oct 28, 2022 | 14.10 | 14.10 | 13.39 | 13.85 | 6,340 | -0.26(-1.85%) |
Oct 27, 2022 | 14.09 | 14.40 | 13.93 | 14.11 | 12,330 | +0.38(+2.77%) |
Oct 26, 2022 | 13.89 | 13.92 | 13.40 | 13.73 | 20,144 | -0.11(-0.78%) |
Oct 25, 2022 | 13.70 | 14.10 | 13.70 | 13.84 | 19,583 | -0.00(-0.03%) |
Oct 24, 2022 | 14.12 | 14.29 | 13.76 | 13.84 | 24,354 | -0.58(-4.03%) |
Oct 21, 2022 | 14.32 | 14.72 | 13.82 | 14.42 | 23,764 | -0.17(-1.17%) |
Oct 20, 2022 | 15.20 | 15.85 | 14.59 | 14.59 | 22,723 | -0.79(-5.11%) |
Oct 19, 2022 | 15.49 | 15.49 | 14.87 | 15.38 | 7,385 | -0.42(-2.66%) |
Oct 18, 2022 | 16.40 | 16.40 | 15.56 | 15.80 | 10,315 | -0.40(-2.49%) |
Oct 17, 2022 | 16.23 | 16.39 | 15.82 | 16.20 | 18,314 | +0.10(+0.61%) |
Oct 14, 2022 | 16.30 | 16.38 | 15.67 | 16.11 | 5,608 | -0.17(-1.05%) |
Oct 13, 2022 | 15.60 | 16.40 | 15.39 | 16.28 | 17,819 | +0.89(+5.76%) |
Oct 12, 2022 | 14.83 | 15.64 | 14.73 | 15.39 | 8,397 | +0.46(+3.06%) |
Oct 11, 2022 | 15.35 | 15.37 | 14.32 | 14.93 | 19,037 | -0.66(-4.25%) |
Oct 10, 2022 | 15.88 | 15.88 | 14.62 | 15.60 | 40,831 | -0.29(-1.80%) |
Oct 07, 2022 | 15.61 | 16.91 | 15.33 | 15.88 | 81,553 | +0.57(+3.74%) |
Oct 06, 2022 | 13.78 | 15.40 | 13.52 | 15.31 | 44,772 | +1.88(+14.00%) |
Oct 05, 2022 | 13.93 | 14.28 | 12.74 | 13.43 | 46,227 | +0.57(+4.46%) |
Oct 04, 2022 | 12.35 | 14.14 | 11.91 | 12.86 | 24,134 | +0.35(+2.79%) |
Oct 03, 2022 | 12.09 | 13.06 | 11.59 | 12.51 | 20,150 | +1.21(+10.70%) |
Sep 30, 2022 | 11.10 | 11.93 | 11.09 | 11.30 | 25,170 | -0.30(-2.55%) |
Sep 29, 2022 | 12.38 | 12.56 | 11.58 | 11.59 | 9,690 | -0.73(-5.91%) |
Sep 28, 2022 | 11.88 | 12.74 | 11.49 | 12.32 | 37,177 | +0.46(+3.87%) |
Sep 27, 2022 | 11.37 | 12.32 | 11.37 | 11.86 | 16,874 | +0.52(+4.58%) |
Sep 26, 2022 | 11.16 | 11.62 | 10.96 | 11.34 | 19,554 | -0.10(-0.84%) |
Sep 23, 2022 | 12.60 | 12.79 | 11.44 | 11.44 | 42,186 | -1.64(-12.55%) |
Sep 22, 2022 | 13.05 | 13.22 | 12.98 | 13.08 | 10,692 | +0.07(+0.53%) |
Sep 21, 2022 | 14.11 | 14.11 | 12.98 | 13.01 | 10,421 | -0.23(-1.73%) |
Sep 20, 2022 | 13.93 | 14.00 | 12.81 | 13.24 | 21,209 | -0.38(-2.79%) |
Sep 19, 2022 | 13.70 | 14.46 | 13.25 | 13.62 | 26,339 | -0.93(-6.37%) |
Sep 16, 2022 | 15.02 | 15.49 | 14.23 | 14.55 | 13,374 | -0.60(-3.96%) |
Sep 15, 2022 | 15.02 | 15.67 | 15.02 | 15.15 | 19,710 | -0.22(-1.44%) |
Sep 14, 2022 | 14.66 | 16.28 | 14.66 | 15.37 | 50,300 | +0.91(+6.29%) |
Sep 13, 2022 | 14.44 | 15.06 | 14.41 | 14.46 | 21,793 | -0.11(-0.79%) |
Sep 12, 2022 | 14.57 | 15.17 | 13.77 | 14.57 | 22,527 | +0.28(+1.98%) |
Sep 09, 2022 | 13.97 | 14.50 | 13.79 | 14.29 | 6,824 | +0.60(+4.38%) |
Sep 08, 2022 | 13.81 | 14.27 | 13.39 | 13.69 | 12,403 | -0.09(-0.64%) |
Sep 07, 2022 | 13.40 | 14.19 | 13.40 | 13.78 | 13,282 | -0.14(-1.02%) |
Sep 06, 2022 | 14.42 | 14.71 | 13.67 | 13.92 | 18,886 | -0.12(-0.88%) |
Sep 02, 2022 | 14.23 | 14.54 | 13.71 | 14.04 | 28,832 | +0.21(+1.53%) |
Sep 01, 2022 | 14.84 | 14.89 | 13.08 | 13.83 | 58,345 | -0.80(-5.49%) |
Aug 31, 2022 | 14.43 | 15.29 | 14.41 | 14.64 | 27,540 | +0.23(+1.59%) |
Aug 30, 2022 | 15.30 | 15.32 | 13.06 | 14.41 | 67,024 | -0.98(-6.35%) |
Aug 29, 2022 | 15.63 | 16.33 | 14.89 | 15.38 | 73,775 | +0.01(+0.06%) |
Aug 26, 2022 | 15.64 | 15.64 | 15.20 | 15.38 | 33,643 | -0.26(-1.67%) |
Aug 25, 2022 | 15.51 | 15.64 | 14.81 | 15.64 | 44,054 | +0.20(+1.29%) |
Aug 24, 2022 | 15.01 | 15.87 | 14.79 | 15.44 | 71,720 | +0.56(+3.74%) |
Aug 23, 2022 | 14.77 | 15.61 | 14.35 | 14.88 | 63,594 | +0.55(+3.82%) |
Aug 22, 2022 | 13.81 | 14.49 | 13.25 | 14.33 | 53,953 | +1.75(+13.87%) |
Aug 19, 2022 | 12.33 | 13.64 | 12.33 | 12.59 | 29,815 | +0.10(+0.76%) |
Aug 18, 2022 | 12.14 | 12.88 | 11.93 | 12.49 | 43,708 | +0.84(+7.23%) |
Aug 17, 2022 | 11.18 | 11.86 | 10.92 | 11.65 | 32,042 | +0.62(+5.59%) |
Aug 16, 2022 | 11.09 | 11.21 | 10.81 | 11.03 | 11,854 | +0.00(+0.00%) |
Aug 15, 2022 | 10.43 | 11.17 | 10.43 | 11.03 | 15,714 | +0.00(+0.00%) |
Aug 12, 2022 | 10.95 | 11.17 | 10.79 | 11.03 | 11,398 | -0.14(-1.24%) |
Aug 11, 2022 | 10.29 | 11.17 | 10.29 | 11.17 | 15,459 | +0.53(+4.98%) |
Aug 10, 2022 | 10.14 | 10.85 | 10.02 | 10.64 | 23,295 | +0.65(+6.52%) |
Aug 09, 2022 | 10.42 | 10.85 | 9.989 | 9.989 | 18,497 | -0.52(-4.96%) |
Aug 08, 2022 | 10.09 | 11.03 | 10.09 | 10.51 | 14,167 | +0.14(+1.32%) |
Aug 05, 2022 | 10.82 | 10.86 | 10.34 | 10.37 | 16,373 | -0.09(-0.90%) |
Aug 04, 2022 | 10.85 | 10.85 | 10.26 | 10.47 | 5,117 | -0.24(-2.27%) |
Aug 03, 2022 | 11.17 | 11.17 | 10.42 | 10.71 | 16,443 | +0.13(+1.23%) |
Aug 02, 2022 | 10.25 | 10.91 | 10.25 | 10.58 | 18,267 | +0.11(+1.08%) |
Aug 01, 2022 | 10.31 | 10.81 | 10.19 | 10.47 | 19,241 | -0.21(-2.01%) |
Jul 29, 2022 | 10.38 | 10.80 | 10.04 | 10.68 | 22,244 | +0.48(+4.65%) |
Jul 28, 2022 | 10.82 | 10.82 | 9.985 | 10.21 | 24,989 | -0.37(-3.49%) |
Jul 27, 2022 | 10.34 | 10.95 | 9.877 | 10.58 | 11,198 | +0.47(+4.60%) |
Jul 26, 2022 | 10.51 | 10.69 | 9.894 | 10.11 | 20,815 | +0.23(+2.36%) |
Jul 25, 2022 | 9.334 | 10.29 | 9.334 | 9.877 | 27,916 | +0.35(+3.71%) |
Jul 22, 2022 | 9.481 | 10.20 | 9.481 | 9.524 | 14,101 | -0.22(-2.21%) |
Jul 21, 2022 | 10.70 | 10.94 | 9.584 | 9.739 | 25,595 | -0.90(-8.50%) |
Jul 20, 2022 | 11.38 | 12.07 | 10.64 | 10.64 | 92,897 | -2.16(-16.89%) |
Jul 19, 2022 | 11.64 | 13.57 | 11.64 | 12.81 | 76,764 | +0.84(+7.06%) |
Jul 18, 2022 | 10.61 | 12.45 | 10.61 | 11.96 | 37,182 | +1.39(+13.12%) |
Jul 15, 2022 | 10.16 | 11.01 | 10.16 | 10.58 | 30,717 | +0.41(+4.07%) |
Jul 14, 2022 | 9.963 | 10.70 | 9.963 | 10.16 | 14,726 | -0.37(-3.52%) |
Jul 13, 2022 | 9.938 | 11.05 | 9.653 | 10.53 | 54,794 | +0.73(+7.48%) |
Jul 12, 2022 | 10.01 | 10.39 | 9.653 | 9.800 | 19,909 | -0.67(-6.42%) |
Jul 11, 2022 | 9.903 | 10.75 | 9.903 | 10.47 | 22,705 | +0.56(+5.65%) |
Jul 08, 2022 | 9.291 | 10.60 | 9.145 | 9.912 | 55,777 | +0.90(+9.94%) |
Jul 07, 2022 | 9.243 | 9.452 | 8.403 | 9.015 | 35,744 | +0.82(+9.99%) |
Jul 06, 2022 | 8.050 | 8.619 | 7.550 | 8.197 | 72,822 | -0.28(-3.35%) |
Jul 05, 2022 | 9.395 | 9.627 | 7.947 | 8.481 | 93,188 | -0.90(-9.56%) |
Jul 01, 2022 | 9.395 | 9.778 | 9.373 | 9.377 | 33,174 | -0.03(-0.27%) |
Jun 30, 2022 | 9.377 | 10.000 | 9.145 | 9.403 | 45,005 | -0.16(-1.71%) |
Jun 29, 2022 | 10.89 | 10.89 | 9.489 | 9.567 | 39,956 | -1.19(-11.06%) |
Jun 28, 2022 | 9.513 | 11.15 | 9.513 | 10.76 | 95,058 | +1.08(+11.18%) |
Jun 27, 2022 | 10.21 | 10.23 | 9.309 | 9.675 | 49,545 | +0.17(+1.79%) |
Jun 24, 2022 | 9.556 | 9.939 | 9.011 | 9.505 | 46,095 | +0.26(+2.86%) |
Jun 23, 2022 | 11.92 | 11.92 | 8.909 | 9.241 | 146,106 | -2.72(-22.72%) |
Jun 22, 2022 | 12.42 | 12.95 | 11.92 | 11.96 | 42,381 | -1.43(-10.69%) |
Jun 21, 2022 | 13.37 | 14.19 | 11.93 | 13.39 | 48,133 | +0.65(+5.08%) |
Jun 17, 2022 | 14.56 | 15.33 | 12.73 | 12.74 | 61,069 | -2.16(-14.51%) |
Jun 16, 2022 | 15.80 | 15.83 | 14.40 | 14.90 | 37,163 | -0.56(-3.63%) |
Jun 15, 2022 | 14.56 | 16.07 | 14.56 | 15.47 | 44,431 | +1.30(+9.20%) |
Jun 14, 2022 | 15.66 | 16.75 | 13.69 | 14.16 | 63,012 | -1.50(-9.57%) |
Jun 13, 2022 | 16.40 | 16.57 | 14.94 | 15.66 | 43,139 | -1.08(-6.46%) |
Jun 10, 2022 | 17.54 | 17.57 | 16.39 | 16.74 | 44,037 | -0.93(-5.25%) |
Jun 09, 2022 | 18.31 | 18.52 | 17.18 | 17.67 | 51,202 | -1.04(-5.55%) |
Jun 08, 2022 | 18.85 | 19.03 | 18.33 | 18.71 | 76,636 | +0.05(+0.27%) |
Jun 07, 2022 | 18.74 | 18.95 | 18.31 | 18.66 | 62,917 | +0.14(+0.78%) |
Jun 06, 2022 | 18.01 | 19.50 | 18.01 | 18.52 | 45,385 | +0.50(+2.79%) |
Jun 03, 2022 | 18.83 | 19.50 | 17.54 | 18.01 | 71,048 | -1.32(-6.83%) |
Jun 02, 2022 | 18.10 | 20.43 | 17.97 | 19.33 | 90,477 | +1.29(+7.13%) |
Jun 01, 2022 | 18.06 | 18.40 | 16.61 | 18.05 | 76,243 | +1.37(+8.22%) |
May 31, 2022 | 15.54 | 18.40 | 15.54 | 16.68 | 112,538 | +1.77(+11.89%) |
May 27, 2022 | 22.75 | 23.85 | 13.50 | 14.90 | 315,349 | -5.32(-26.31%) |
May 26, 2022 | 17.67 | 21.11 | 17.67 | 20.23 | 193,811 | +2.53(+14.29%) |
May 25, 2022 | 16.56 | 17.70 | 15.60 | 17.70 | 73,114 | +1.49(+9.20%) |
May 24, 2022 | 15.85 | 16.56 | 15.33 | 16.21 | 82,696 | +0.72(+4.62%) |
May 23, 2022 | 13.48 | 16.11 | 13.48 | 15.49 | 134,683 | +3.18(+25.80%) |
May 20, 2022 | 11.41 | 12.64 | 11.00 | 12.31 | 41,866 | +1.06(+9.40%) |
May 19, 2022 | 11.12 | 11.95 | 11.00 | 11.26 | 30,662 | -0.21(-1.87%) |
May 18, 2022 | 11.46 | 11.74 | 10.99 | 11.47 | 19,670 | -0.10(-0.87%) |
May 17, 2022 | 11.29 | 11.93 | 11.29 | 11.57 | 30,854 | +0.38(+3.43%) |
May 16, 2022 | 9.903 | 11.61 | 9.903 | 11.19 | 41,594 | +1.18(+11.74%) |
May 13, 2022 | 10.29 | 10.70 | 9.456 | 10.01 | 42,691 | -0.18(-1.74%) |
May 12, 2022 | 11.05 | 11.05 | 9.861 | 10.19 | 29,505 | -0.60(-5.55%) |
May 11, 2022 | 10.44 | 10.82 | 10.44 | 10.79 | 20,397 | +0.34(+3.23%) |
May 10, 2022 | 10.72 | 10.94 | 9.844 | 10.45 | 83,847 | -0.67(-6.06%) |
May 09, 2022 | 13.27 | 13.27 | 10.57 | 11.12 | 98,220 | -2.23(-16.72%) |
May 06, 2022 | 11.20 | 14.11 | 10.96 | 13.36 | 150,459 | +2.38(+21.64%) |
May 05, 2022 | 10.94 | 11.11 | 10.53 | 10.98 | 56,689 | +0.47(+4.49%) |
May 04, 2022 | 10.95 | 10.95 | 10.30 | 10.51 | 29,294 | +0.29(+2.80%) |
May 03, 2022 | 10.87 | 10.87 | 10.11 | 10.22 | 42,844 | +0.17(+1.68%) |
May 02, 2022 | 10.27 | 10.96 | 10.02 | 10.05 | 27,618 | -0.06(-0.58%) |
Apr 29, 2022 | 10.20 | 10.93 | 10.03 | 10.11 | 50,605 | +0.19(+1.95%) |
Apr 28, 2022 | 10.16 | 10.16 | 9.658 | 9.920 | 18,924 | +0.44(+4.64%) |
Apr 27, 2022 | 9.238 | 10.01 | 9.062 | 9.480 | 22,014 | +0.44(+4.90%) |
Apr 26, 2022 | 8.695 | 9.327 | 8.695 | 9.037 | 27,122 | +0.21(+2.37%) |
Apr 25, 2022 | 9.263 | 9.413 | 8.135 | 8.829 | 112,976 | -0.86(-8.88%) |
Apr 22, 2022 | 10.52 | 10.71 | 9.689 | 9.689 | 22,395 | -0.96(-9.02%) |
Apr 21, 2022 | 11.03 | 11.03 | 10.11 | 10.65 | 33,519 | -0.24(-2.22%) |
Apr 20, 2022 | 10.11 | 10.90 | 10.09 | 10.89 | 28,577 | +0.68(+6.71%) |
Apr 19, 2022 | 10.85 | 10.95 | 10.03 | 10.21 | 48,196 | -0.44(-4.16%) |
Apr 18, 2022 | 9.973 | 10.65 | 9.522 | 10.65 | 75,707 | +1.09(+11.35%) |
Apr 14, 2022 | 9.188 | 9.923 | 8.954 | 9.564 | 58,737 | +0.42(+4.57%) |
Apr 13, 2022 | 8.854 | 9.146 | 8.445 | 9.146 | 52,586 | +0.49(+5.63%) |
Apr 12, 2022 | 8.102 | 8.666 | 8.028 | 8.658 | 21,977 | +0.55(+6.76%) |
Apr 11, 2022 | 8.353 | 8.361 | 7.716 | 8.110 | 39,078 | -0.21(-2.51%) |
Apr 08, 2022 | 7.910 | 8.353 | 7.910 | 8.319 | 49,880 | +0.46(+5.84%) |
Apr 07, 2022 | 7.918 | 8.018 | 7.684 | 7.860 | 20,007 | +0.13(+1.67%) |
Apr 06, 2022 | 8.018 | 8.018 | 7.636 | 7.730 | 23,317 | -0.11(-1.44%) |
Apr 05, 2022 | 7.935 | 8.000 | 7.601 | 7.843 | 31,607 | +0.09(+1.19%) |
Apr 04, 2022 | 7.668 | 7.927 | 7.450 | 7.751 | 78,913 | +0.30(+4.04%) |
Apr 01, 2022 | 7.116 | 7.467 | 7.100 | 7.450 | 14,917 | +0.25(+3.48%) |
Mar 31, 2022 | 7.066 | 7.459 | 6.899 | 7.200 | 19,549 | -0.05(-0.69%) |
Mar 30, 2022 | 7.292 | 7.584 | 7.100 | 7.250 | 26,620 | -0.06(-0.88%) |
Mar 29, 2022 | 8.008 | 8.008 | 7.182 | 7.314 | 62,237 | -0.54(-6.93%) |
Mar 28, 2022 | 8.809 | 8.809 | 7.504 | 7.859 | 125,951 | -0.61(-7.21%) |
Mar 25, 2022 | 7.843 | 8.916 | 7.843 | 8.470 | 138,686 | +0.63(+8.00%) |
Mar 24, 2022 | 7.323 | 8.008 | 7.311 | 7.843 | 91,000 | +0.59(+8.20%) |
Mar 23, 2022 | 6.827 | 7.248 | 6.827 | 7.248 | 20,572 | +0.17(+2.39%) |
Mar 22, 2022 | 7.017 | 7.191 | 7.017 | 7.079 | 26,525 | -0.00(-0.06%) |
Mar 21, 2022 | 6.926 | 7.331 | 6.687 | 7.083 | 47,368 | +0.50(+7.65%) |
Mar 18, 2022 | 6.844 | 6.844 | 6.522 | 6.580 | 17,322 | -0.27(-3.98%) |
Mar 17, 2022 | 6.778 | 7.148 | 6.662 | 6.852 | 74,864 | -0.12(-1.78%) |
Mar 16, 2022 | 7.339 | 7.339 | 6.819 | 6.976 | 61,944 | -0.45(-6.11%) |
Mar 15, 2022 | 7.042 | 7.760 | 7.042 | 7.430 | 55,698 | +0.01(+0.11%) |
Mar 14, 2022 | 7.752 | 7.760 | 6.786 | 7.422 | 37,836 | -0.35(-4.56%) |
Mar 11, 2022 | 6.737 | 7.785 | 6.282 | 7.777 | 111,398 | +1.26(+19.39%) |
Mar 10, 2022 | 6.670 | 6.757 | 6.192 | 6.514 | 114,104 | -0.38(-5.51%) |
Mar 09, 2022 | 6.836 | 7.832 | 6.596 | 6.893 | 99,401 | -0.40(-5.54%) |
Mar 08, 2022 | 8.256 | 8.751 | 6.605 | 7.298 | 176,538 | -0.01(-0.11%) |
Mar 07, 2022 | 7.529 | 8.627 | 7.017 | 7.306 | 406,139 | +0.21(+2.91%) |
Mar 04, 2022 | 6.604 | 7.380 | 6.233 | 7.100 | 172,789 | +0.75(+11.83%) |
Mar 03, 2022 | 6.637 | 6.662 | 6.126 | 6.349 | 20,902 | -0.31(-4.71%) |
Mar 02, 2022 | 6.893 | 7.013 | 6.439 | 6.662 | 49,329 | -0.23(-3.35%) |
Mar 01, 2022 | 6.827 | 7.017 | 6.687 | 6.893 | 54,645 | +0.29(+4.37%) |
Feb 28, 2022 | 6.390 | 6.704 | 6.340 | 6.604 | 22,502 | +0.35(+5.54%) |
Feb 25, 2022 | 6.208 | 6.288 | 6.064 | 6.258 | 15,756 | +0.17(+2.84%) |
Feb 24, 2022 | 6.109 | 6.752 | 5.914 | 6.085 | 59,078 | +0.07(+1.22%) |
Feb 23, 2022 | 6.020 | 6.020 | 5.869 | 6.012 | 13,914 | -0.01(-0.14%) |
Feb 22, 2022 | 6.093 | 6.174 | 5.898 | 6.020 | 10,757 | +0.02(+0.27%) |
Feb 18, 2022 | 6.003 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.142 | 6.263 | 5.958 | 6.060 | 12,714 | -0.10(-1.65%) |
Feb 16, 2022 | 6.182 | 6.182 | 6.162 | 6.162 | 867 | +0.04(+0.60%) |
Feb 15, 2022 | 6.248 | 6.356 | 6.101 | 6.126 | 12,044 | -0.04(-0.66%) |
Feb 14, 2022 | 6.207 | 6.248 | 6.085 | 6.166 | 8,270 | -0.03(-0.54%) |
Feb 11, 2022 | 6.060 | 6.199 | 5.906 | 6.199 | 6,395 | +0.14(+2.29%) |
Feb 10, 2022 | 5.768 | 6.199 | 5.768 | 6.060 | 5,058 | -0.05(-0.80%) |
Feb 09, 2022 | 5.890 | 6.109 | 5.890 | 6.109 | 16,249 | +0.21(+3.59%) |
Feb 08, 2022 | 5.800 | 6.028 | 5.800 | 5.898 | 6,705 | +0.00(+0.07%) |
Feb 07, 2022 | 5.873 | 6.020 | 5.764 | 5.894 | 22,141 | -0.09(-1.43%) |
Feb 04, 2022 | 5.540 | 6.093 | 5.540 | 5.979 | 55,606 | -0.04(-0.68%) |
Feb 03, 2022 | 5.930 | 6.085 | 6.020 | 12,107 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.223 | 6.292 | 5.735 | 5.967 | 31,334 | -0.52(-8.04%) |
Feb 01, 2022 | 6.370 | 6.573 | 6.041 | 6.489 | 31,125 | -0.02(-0.29%) |
Jan 31, 2022 | 5.849 | 6.508 | 6.508 | 32,464 | +0.62(+10.50%) | |
Jan 28, 2022 | 6.793 | 6.793 | 5.890 | 5.890 | 17,843 | +0.03(+0.58%) |
Jan 27, 2022 | 7.530 | 7.530 | 5.792 | 5.856 | 89,841 | -1.19(-16.93%) |
Jan 26, 2022 | 6.809 | 7.273 | 6.809 | 7.049 | 63,041 | +0.30(+4.44%) |
Jan 25, 2022 | 7.201 | 7.201 | 6.681 | 6.750 | 23,342 | +0.14(+2.13%) |
Jan 24, 2022 | 6.897 | 7.378 | 6.424 | 6.609 | 89,360 | +0.20(+3.12%) |
Jan 21, 2022 | 5.768 | 6.593 | 5.696 | 6.408 | 47,712 | +0.88(+15.94%) |
Jan 20, 2022 | 6.416 | 7.610 | 5.487 | 5.527 | 79,606 | -0.85(-13.32%) |
Jan 19, 2022 | 5.992 | 6.404 | 5.848 | 6.376 | 29,807 | +0.50(+8.59%) |
Jan 18, 2022 | 5.727 | 5.872 | 5.710 | 5.872 | 5,678 | +0.19(+3.39%) |
Jan 14, 2022 | 5.679 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.519 | 5.760 | 5.519 | 5.527 | 7,145 | -0.04(-0.72%) |
Jan 12, 2022 | 5.567 | 5.719 | 5.567 | 5.567 | 18,279 | +0.00(+0.00%) |
Jan 11, 2022 | 5.391 | 5.567 | 5.183 | 5.567 | 9,387 | +0.18(+3.42%) |
Jan 10, 2022 | 5.383 | 5.383 | 5.263 | 5.383 | 5,211 | +0.02(+0.30%) |
Jan 07, 2022 | 5.239 | 5.407 | 5.079 | 5.367 | 18,268 | +0.12(+2.29%) |
Jan 06, 2022 | 5.127 | 5.359 | 4.982 | 5.247 | 12,340 | +0.15(+2.99%) |
Jan 05, 2022 | 5.047 | 5.119 | 5.047 | 5.095 | 4,858 | +0.05(+0.95%) |
Jan 04, 2022 | 5.015 | 5.046 | 4.926 | 5.046 | 11,644 | +0.13(+2.72%) |
Jan 03, 2022 | 4.772 | 4.966 | 4.734 | 4.913 | 17,266 | -0.01(-0.27%) |
Dec 31, 2021 | 4.806 | 4.926 | 4.695 | 4.926 | 4,773 | +0.12(+2.50%) |
Dec 30, 2021 | 4.974 | 4.974 | 4.806 | 4.806 | 15,976 | -0.06(-1.16%) |
Dec 29, 2021 | 5.098 | 5.098 | 4.784 | 4.862 | 15,998 | +0.12(+2.48%) |
Dec 28, 2021 | 4.823 | 4.823 | 4.745 | 4.745 | 19,975 | +0.01(+0.17%) |
Dec 27, 2021 | 4.784 | 4.784 | 4.608 | 4.737 | 10,836 | +0.02(+0.33%) |
Dec 23, 2021 | 4.902 | 4.902 | 4.549 | 4.721 | 10,654 | +0.14(+3.08%) |
Dec 22, 2021 | 4.470 | 4.580 | 4.392 | 4.580 | 7,118 | +0.16(+3.55%) |
Dec 21, 2021 | 4.431 | 4.470 | 4.313 | 4.423 | 11,601 | +0.09(+1.99%) |
Dec 20, 2021 | 4.470 | 4.627 | 4.321 | 4.337 | 18,772 | -0.13(-2.98%) |
Dec 17, 2021 | 4.486 | 4.626 | 4.366 | 4.470 | 20,050 | -0.02(-0.35%) |
Dec 16, 2021 | 4.557 | 4.627 | 4.486 | 4.486 | 5,500 | -0.07(-1.55%) |
Dec 15, 2021 | 4.470 | 4.615 | 4.431 | 4.557 | 2,840 | +0.05(+1.22%) |
Dec 14, 2021 | 4.478 | 4.502 | 4.478 | 4.502 | 1,116 | -0.05(-1.20%) |
Dec 13, 2021 | 4.376 | 4.564 | 4.376 | 4.557 | 8,146 | -0.14(-3.00%) |
Dec 10, 2021 | 4.706 | 4.706 | 4.666 | 4.698 | 8,715 | -0.02(-0.33%) |
Dec 09, 2021 | 4.423 | 4.855 | 4.423 | 4.713 | 11,995 | -0.09(-1.96%) |
Dec 08, 2021 | 4.706 | 4.925 | 4.706 | 4.808 | 5,463 | +0.10(+2.17%) |
Dec 07, 2021 | 4.423 | 4.706 | 4.423 | 4.706 | 10,906 | +0.29(+6.57%) |
Dec 06, 2021 | 4.321 | 4.415 | 4.079 | 4.415 | 9,554 | +0.04(+0.90%) |
Dec 03, 2021 | 4.392 | 4.392 | 4.376 | 4.376 | 832 | +0.01(+0.18%) |
Dec 02, 2021 | 4.478 | 4.541 | 4.364 | 4.368 | 9,596 | -0.20(-4.46%) |