Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.340 | 2.417 | 2.111 | 2.150 | 53,650 | -0.15(-6.68%) |
Nov 29, 2022 | 2.301 | 2.600 | 2.260 | 2.304 | 15,430 | -0.09(-3.64%) |
Nov 28, 2022 | 2.500 | 2.500 | 2.250 | 2.391 | 84,420 | -0.08(-3.20%) |
Nov 25, 2022 | 2.540 | 2.540 | 2.200 | 2.470 | 15,511 | +0.02(+0.73%) |
Nov 23, 2022 | 2.200 | 2.540 | 2.200 | 2.452 | 12,165 | +0.15(+6.61%) |
Nov 22, 2022 | 2.532 | 2.540 | 2.231 | 2.300 | 15,928 | -0.10(-4.17%) |
Nov 21, 2022 | 2.587 | 2.587 | 2.310 | 2.400 | 4,013 | +0.00(+0.00%) |
Nov 18, 2022 | 2.619 | 2.900 | 2.162 | 2.400 | 32,284 | -0.33(-12.06%) |
Nov 17, 2022 | 2.900 | 2.900 | 2.700 | 2.729 | 16,071 | -0.12(-4.25%) |
Nov 16, 2022 | 2.710 | 2.900 | 2.710 | 2.850 | 5,610 | +0.05(+1.79%) |
Nov 15, 2022 | 2.650 | 2.830 | 2.578 | 2.800 | 13,123 | +0.30(+11.96%) |
Nov 14, 2022 | 2.613 | 2.800 | 2.500 | 2.501 | 8,590 | -0.19(-7.16%) |
Nov 11, 2022 | 2.900 | 2.900 | 2.300 | 2.694 | 29,870 | -0.01(-0.22%) |
Nov 10, 2022 | 2.300 | 2.749 | 2.140 | 2.700 | 31,457 | +0.40(+17.39%) |
Nov 09, 2022 | 2.400 | 2.460 | 2.201 | 2.300 | 20,257 | -0.12(-5.15%) |
Nov 08, 2022 | 2.800 | 2.800 | 2.200 | 2.425 | 34,731 | -0.15(-5.64%) |
Nov 07, 2022 | 3.170 | 3.180 | 2.500 | 2.570 | 58,480 | -0.59(-18.65%) |
Nov 04, 2022 | 4.000 | 4.000 | 3.019 | 3.159 | 51,252 | -0.52(-14.02%) |
Nov 03, 2022 | 3.582 | 3.825 | 3.145 | 3.674 | 59,197 | +0.36(+10.83%) |
Nov 02, 2022 | 3.100 | 3.550 | 3.000 | 3.315 | 451,545 | +0.12(+3.63%) |
Nov 01, 2022 | 3.450 | 3.450 | 3.000 | 3.199 | 245,494 | -0.18(-5.38%) |
Oct 31, 2022 | 3.600 | 3.600 | 3.231 | 3.381 | 28,111 | -0.11(-3.04%) |
Oct 28, 2022 | 3.346 | 3.491 | 3.341 | 3.487 | 16,462 | +0.04(+1.07%) |
Oct 27, 2022 | 3.800 | 3.800 | 3.100 | 3.450 | 84,721 | -0.13(-3.52%) |
Oct 26, 2022 | 3.700 | 3.900 | 3.502 | 3.576 | 21,332 | -0.22(-5.89%) |
Oct 25, 2022 | 3.822 | 4.100 | 3.761 | 3.800 | 10,895 | -0.02(-0.58%) |
Oct 24, 2022 | 4.399 | 4.399 | 3.820 | 3.822 | 15,671 | -0.38(-9.00%) |
Oct 21, 2022 | 4.500 | 4.535 | 3.901 | 4.200 | 28,219 | -0.39(-8.46%) |
Oct 20, 2022 | 6.000 | 6.001 | 4.510 | 4.588 | 25,962 | -1.21(-20.90%) |
Oct 19, 2022 | 6.000 | 7.020 | 5.200 | 5.800 | 8,476 | -0.35(-5.71%) |
Oct 18, 2022 | 7.100 | 7.100 | 5.835 | 6.151 | 5,480 | -0.05(-0.79%) |
Oct 17, 2022 | 6.500 | 7.570 | 6.100 | 6.200 | 3,026 | -0.30(-4.62%) |
Oct 14, 2022 | 6.200 | 6.700 | 6.000 | 6.500 | 190 | +0.05(+0.78%) |
Oct 13, 2022 | 6.700 | 6.700 | 6.400 | 6.450 | 938 | -0.25(-3.73%) |
Oct 12, 2022 | 6.200 | 6.700 | 6.000 | 6.700 | 1,857 | +0.57(+9.26%) |
Oct 11, 2022 | 6.100 | 6.979 | 6.000 | 6.132 | 4,776 | -0.17(-2.67%) |
Oct 10, 2022 | 6.950 | 6.988 | 6.159 | 6.300 | 934 | -0.20(-3.00%) |
Oct 07, 2022 | 7.000 | 7.024 | 6.100 | 6.495 | 2,889 | -0.46(-6.55%) |
Oct 06, 2022 | 7.300 | 7.300 | 6.767 | 6.950 | 2,131 | -0.05(-0.71%) |
Oct 05, 2022 | 6.000 | 7.299 | 6.000 | 7.000 | 2,870 | +0.73(+11.64%) |
Oct 04, 2022 | 5.997 | 6.500 | 5.900 | 6.270 | 40,472 | +0.17(+2.84%) |
Oct 03, 2022 | 6.300 | 6.300 | 5.600 | 6.097 | 9,329 | -0.40(-6.20%) |
Sep 30, 2022 | 6.400 | 6.647 | 6.100 | 6.500 | 8,146 | +0.25(+3.97%) |
Sep 29, 2022 | 6.301 | 6.400 | 6.201 | 6.252 | 2,971 | -0.05(-0.78%) |
Sep 28, 2022 | 6.300 | 6.500 | 6.200 | 6.301 | 10,576 | -0.07(-1.05%) |
Sep 27, 2022 | 6.300 | 6.700 | 6.300 | 6.368 | 3,951 | -0.19(-2.97%) |
Sep 26, 2022 | 6.733 | 7.000 | 6.500 | 6.563 | 4,316 | -0.17(-2.52%) |
Sep 23, 2022 | 7.282 | 7.282 | 6.600 | 6.733 | 53,798 | -0.57(-7.78%) |
Sep 22, 2022 | 7.599 | 7.599 | 7.000 | 7.301 | 10,175 | -0.60(-7.58%) |
Sep 21, 2022 | 7.900 | 8.999 | 7.700 | 7.900 | 9,423 | -0.28(-3.46%) |
Sep 20, 2022 | 9.199 | 9.199 | 8.183 | 8.183 | 2,627 | -0.58(-6.66%) |
Sep 19, 2022 | 9.100 | 9.650 | 8.500 | 8.767 | 5,212 | -0.21(-2.38%) |
Sep 16, 2022 | 10.20 | 10.30 | 8.801 | 8.981 | 14,222 | -1.52(-14.47%) |
Sep 15, 2022 | 10.40 | 11.50 | 10.00 | 10.50 | 18,532 | +0.20(+1.94%) |
Sep 14, 2022 | 9.300 | 10.50 | 9.300 | 10.30 | 2,614 | +0.00(+0.00%) |
Sep 13, 2022 | 10.10 | 10.40 | 9.381 | 10.30 | 8,761 | +0.00(+0.00%) |
Sep 12, 2022 | 10.60 | 10.60 | 9.858 | 10.30 | 4,748 | -0.10(-0.96%) |
Sep 09, 2022 | 9.182 | 10.90 | 9.182 | 10.40 | 31,792 | +1.00(+10.64%) |
Sep 08, 2022 | 9.628 | 9.628 | 8.680 | 9.400 | 6,236 | +0.50(+5.62%) |
Sep 07, 2022 | 8.657 | 9.100 | 8.301 | 8.900 | 4,392 | +0.30(+3.49%) |
Sep 06, 2022 | 9.000 | 9.200 | 8.172 | 8.600 | 8,781 | -0.30(-3.38%) |
Sep 02, 2022 | 9.100 | 9.200 | 8.000 | 8.901 | 4,724 | +0.22(+2.52%) |
Sep 01, 2022 | 9.041 | 9.041 | 7.500 | 8.682 | 15,682 | -0.32(-3.53%) |
Aug 31, 2022 | 7.900 | 10.50 | 7.530 | 9.000 | 107,760 | +1.20(+15.37%) |
Aug 30, 2022 | 8.610 | 8.800 | 7.000 | 7.801 | 7,909 | -0.40(-4.87%) |
Aug 29, 2022 | 8.600 | 8.800 | 8.127 | 8.200 | 3,271 | -0.30(-3.53%) |
Aug 26, 2022 | 8.300 | 8.800 | 8.034 | 8.500 | 2,504 | +0.30(+3.66%) |
Aug 25, 2022 | 8.700 | 8.700 | 8.000 | 8.200 | 15,131 | -0.43(-5.00%) |
Aug 24, 2022 | 8.795 | 8.795 | 8.200 | 8.632 | 1,785 | -0.17(-1.91%) |
Aug 23, 2022 | 8.353 | 8.800 | 8.091 | 8.800 | 1,008 | +0.45(+5.35%) |
Aug 22, 2022 | 8.877 | 9.820 | 7.846 | 8.353 | 5,959 | -0.82(-8.98%) |
Aug 19, 2022 | 9.000 | 9.409 | 8.240 | 9.177 | 4,654 | -0.18(-1.97%) |
Aug 18, 2022 | 8.681 | 10.00 | 8.200 | 9.361 | 6,225 | +0.41(+4.59%) |
Aug 17, 2022 | 9.000 | 9.736 | 8.500 | 8.950 | 5,733 | -0.50(-5.30%) |
Aug 16, 2022 | 10.00 | 10.10 | 9.300 | 9.451 | 3,848 | -0.55(-5.49%) |
Aug 15, 2022 | 10.80 | 10.80 | 9.100 | 10.00 | 9,942 | -0.60(-5.66%) |
Aug 12, 2022 | 10.50 | 10.70 | 10.00 | 10.60 | 12,686 | -0.20(-1.85%) |
Aug 11, 2022 | 12.90 | 12.90 | 10.70 | 10.80 | 11,169 | -1.50(-12.20%) |
Aug 10, 2022 | 11.20 | 12.50 | 11.00 | 12.30 | 7,856 | +1.10(+9.82%) |
Aug 09, 2022 | 13.00 | 13.70 | 11.10 | 11.20 | 10,333 | -1.40(-11.11%) |
Aug 08, 2022 | 12.90 | 13.00 | 12.26 | 12.60 | 13,406 | +0.40(+3.28%) |
Aug 05, 2022 | 12.60 | 12.60 | 10.90 | 12.20 | 18,189 | +0.90(+7.96%) |
Aug 04, 2022 | 9.600 | 11.80 | 9.051 | 11.30 | 21,918 | +2.02(+21.79%) |
Aug 03, 2022 | 9.771 | 9.800 | 8.200 | 9.278 | 60,519 | +1.35(+17.03%) |
Aug 02, 2022 | 7.693 | 7.928 | 7.600 | 7.928 | 4,581 | +0.24(+3.05%) |
Aug 01, 2022 | 7.937 | 8.000 | 7.505 | 7.693 | 1,022 | -0.24(-3.07%) |
Jul 29, 2022 | 8.100 | 8.600 | 7.600 | 7.937 | 6,698 | -0.27(-3.33%) |
Jul 28, 2022 | 8.800 | 8.799 | 7.888 | 8.210 | 1,464 | -0.19(-2.24%) |
Jul 27, 2022 | 8.858 | 8.858 | 7.900 | 8.398 | 4,072 | +0.15(+1.79%) |
Jul 26, 2022 | 7.615 | 8.347 | 7.615 | 8.250 | 2,359 | +0.01(+0.08%) |
Jul 25, 2022 | 8.640 | 8.699 | 7.505 | 8.243 | 3,086 | -0.46(-5.24%) |
Jul 22, 2022 | 8.097 | 8.900 | 7.850 | 8.699 | 3,665 | +0.48(+5.79%) |
Jul 21, 2022 | 8.744 | 9.400 | 8.100 | 8.223 | 5,525 | -0.18(-2.11%) |
Jul 20, 2022 | 8.090 | 8.499 | 7.610 | 8.400 | 2,666 | +0.45(+5.65%) |
Jul 19, 2022 | 7.635 | 8.200 | 7.400 | 7.951 | 4,070 | +0.40(+5.31%) |
Jul 18, 2022 | 7.400 | 7.767 | 7.350 | 7.550 | 4,083 | -0.45(-5.63%) |
Jul 15, 2022 | 7.700 | 8.500 | 7.700 | 8.000 | 4,048 | -0.00(-0.01%) |
Jul 14, 2022 | 7.661 | 8.040 | 7.476 | 8.001 | 4,823 | +0.30(+3.91%) |
Jul 13, 2022 | 8.018 | 8.414 | 7.700 | 7.700 | 2,906 | -0.32(-3.98%) |
Jul 12, 2022 | 8.123 | 8.143 | 7.800 | 8.019 | 3,651 | -0.10(-1.28%) |
Jul 11, 2022 | 8.369 | 8.469 | 7.800 | 8.123 | 2,755 | -0.13(-1.55%) |
Jul 08, 2022 | 7.700 | 8.300 | 7.504 | 8.251 | 17,388 | +0.75(+9.95%) |
Jul 07, 2022 | 7.201 | 7.504 | 7.100 | 7.504 | 6,899 | +0.40(+5.65%) |
Jul 06, 2022 | 7.142 | 7.589 | 7.100 | 7.103 | 6,568 | -0.10(-1.35%) |
Jul 05, 2022 | 7.161 | 7.599 | 6.600 | 7.200 | 11,350 | +0.04(+0.56%) |
Jul 01, 2022 | 7.500 | 7.566 | 6.950 | 7.160 | 1,802 | -0.12(-1.63%) |
Jun 30, 2022 | 7.336 | 7.427 | 6.845 | 7.279 | 5,728 | +0.10(+1.38%) |
Jun 29, 2022 | 7.440 | 8.000 | 7.000 | 7.180 | 9,341 | -0.59(-7.57%) |
Jun 28, 2022 | 7.900 | 7.900 | 7.307 | 7.768 | 6,377 | -0.13(-1.67%) |
Jun 27, 2022 | 7.100 | 8.676 | 6.800 | 7.900 | 54,980 | +1.80(+29.51%) |
Jun 24, 2022 | 8.400 | 9.082 | 6.100 | 6.100 | 61,511 | -2.12(-25.75%) |
Jun 23, 2022 | 9.100 | 9.128 | 7.875 | 8.215 | 7,091 | -0.80(-8.92%) |
Jun 22, 2022 | 8.269 | 9.500 | 8.101 | 9.020 | 6,508 | +0.92(+11.36%) |
Jun 21, 2022 | 7.800 | 8.282 | 7.700 | 8.100 | 7,128 | +0.21(+2.69%) |
Jun 17, 2022 | 7.700 | 8.499 | 7.700 | 7.888 | 13,432 | +0.22(+2.82%) |
Jun 16, 2022 | 7.600 | 8.114 | 6.901 | 7.672 | 3,132 | -0.90(-10.47%) |
Jun 15, 2022 | 7.495 | 8.738 | 7.413 | 8.569 | 2,516 | +0.72(+9.17%) |
Jun 14, 2022 | 7.460 | 7.910 | 7.417 | 7.849 | 3,417 | +0.25(+3.28%) |
Jun 13, 2022 | 7.605 | 7.936 | 7.500 | 7.600 | 8,240 | -0.57(-6.98%) |
Jun 10, 2022 | 9.411 | 9.412 | 8.100 | 8.170 | 3,649 | -1.09(-11.75%) |
Jun 09, 2022 | 9.419 | 9.877 | 8.438 | 9.258 | 4,213 | -1.04(-10.12%) |
Jun 08, 2022 | 9.400 | 10.50 | 8.742 | 10.30 | 9,852 | +1.16(+12.63%) |
Jun 07, 2022 | 7.800 | 9.500 | 7.533 | 9.145 | 18,848 | +1.45(+18.84%) |
Jun 06, 2022 | 7.800 | 7.973 | 7.225 | 7.695 | 6,860 | -0.10(-1.33%) |
Jun 03, 2022 | 7.875 | 7.875 | 7.291 | 7.799 | 2,962 | +0.16(+2.13%) |
Jun 02, 2022 | 7.500 | 7.700 | 7.105 | 7.636 | 8,932 | +0.54(+7.55%) |
Jun 01, 2022 | 7.585 | 7.759 | 6.800 | 7.100 | 15,212 | -0.16(-2.23%) |
May 31, 2022 | 7.200 | 7.700 | 6.697 | 7.262 | 21,247 | +0.06(+0.86%) |
May 27, 2022 | 6.100 | 7.500 | 5.789 | 7.200 | 9,235 | +1.07(+17.53%) |
May 26, 2022 | 6.200 | 6.686 | 5.982 | 6.126 | 8,719 | +0.11(+1.76%) |
May 25, 2022 | 6.457 | 6.457 | 5.501 | 6.020 | 28,798 | -0.18(-2.92%) |
May 24, 2022 | 6.688 | 6.688 | 5.660 | 6.201 | 11,284 | -0.49(-7.28%) |
May 23, 2022 | 7.338 | 7.338 | 6.400 | 6.688 | 4,879 | -0.31(-4.38%) |
May 20, 2022 | 7.352 | 7.352 | 6.860 | 6.994 | 4,060 | +0.08(+1.20%) |
May 19, 2022 | 6.961 | 7.272 | 6.776 | 6.911 | 6,080 | -0.27(-3.69%) |
May 18, 2022 | 8.500 | 8.500 | 6.900 | 7.176 | 12,895 | -0.27(-3.68%) |
May 17, 2022 | 6.900 | 7.600 | 6.503 | 7.450 | 9,617 | +1.02(+15.79%) |
May 16, 2022 | 6.800 | 7.500 | 6.300 | 6.434 | 10,101 | -0.33(-4.92%) |
May 13, 2022 | 8.100 | 8.100 | 6.381 | 6.767 | 19,582 | +0.08(+1.20%) |
May 12, 2022 | 6.500 | 7.140 | 6.056 | 6.687 | 7,692 | +0.36(+5.72%) |
May 11, 2022 | 7.058 | 7.273 | 6.300 | 6.325 | 7,560 | -0.56(-8.11%) |
May 10, 2022 | 6.600 | 7.163 | 6.400 | 6.883 | 35,695 | +0.25(+3.77%) |
May 09, 2022 | 7.526 | 7.790 | 6.300 | 6.633 | 12,339 | -1.16(-14.93%) |
May 06, 2022 | 8.289 | 8.400 | 7.001 | 7.797 | 11,694 | -0.56(-6.66%) |
May 05, 2022 | 8.556 | 8.595 | 8.103 | 8.353 | 4,415 | -0.45(-5.08%) |
May 04, 2022 | 8.600 | 8.800 | 7.925 | 8.800 | 17,767 | +0.10(+1.13%) |
May 03, 2022 | 7.843 | 8.796 | 7.600 | 8.702 | 18,665 | +0.70(+8.77%) |
May 02, 2022 | 10.30 | 10.30 | 7.850 | 8.000 | 34,626 | -1.55(-16.23%) |
Apr 29, 2022 | 10.90 | 11.60 | 9.507 | 9.550 | 20,624 | -1.65(-14.73%) |
Apr 28, 2022 | 10.60 | 11.50 | 10.30 | 11.20 | 5,488 | +0.60(+5.66%) |
Apr 27, 2022 | 10.30 | 10.80 | 9.800 | 10.60 | 9,139 | +0.50(+4.95%) |
Apr 26, 2022 | 11.50 | 11.71 | 10.00 | 10.10 | 14,073 | -1.10(-9.82%) |
Apr 25, 2022 | 10.50 | 11.20 | 10.50 | 11.20 | 4,794 | +0.70(+6.67%) |
Apr 22, 2022 | 11.00 | 11.10 | 10.40 | 10.50 | 7,124 | -0.60(-5.41%) |
Apr 21, 2022 | 12.34 | 12.34 | 11.00 | 11.10 | 3,188 | -0.70(-5.93%) |
Apr 20, 2022 | 12.30 | 12.50 | 11.50 | 11.80 | 8,213 | -0.60(-4.84%) |
Apr 19, 2022 | 12.10 | 12.50 | 12.10 | 12.40 | 9,278 | +0.50(+4.20%) |
Apr 18, 2022 | 12.70 | 12.80 | 11.70 | 11.90 | 9,438 | -0.60(-4.80%) |
Apr 14, 2022 | 12.70 | 12.80 | 12.10 | 12.50 | 5,944 | -0.20(-1.57%) |
Apr 13, 2022 | 12.00 | 12.80 | 11.90 | 12.70 | 6,193 | +0.70(+5.83%) |
Apr 12, 2022 | 13.20 | 13.26 | 11.70 | 12.00 | 12,730 | -0.70(-5.51%) |
Apr 11, 2022 | 13.20 | 13.46 | 12.50 | 12.70 | 7,562 | -0.70(-5.22%) |
Apr 08, 2022 | 13.80 | 14.20 | 12.99 | 13.40 | 9,666 | -0.40(-2.90%) |
Apr 07, 2022 | 14.10 | 14.40 | 13.50 | 13.80 | 6,640 | -0.40(-2.82%) |
Apr 06, 2022 | 14.50 | 14.50 | 12.95 | 14.20 | 15,968 | -0.40(-2.74%) |
Apr 05, 2022 | 15.40 | 15.50 | 14.60 | 14.60 | 5,466 | -0.40(-2.67%) |
Apr 04, 2022 | 15.30 | 15.50 | 15.00 | 15.00 | 7,050 | +0.00(+0.00%) |
Apr 01, 2022 | 15.10 | 15.37 | 14.80 | 15.00 | 5,267 | +0.25(+1.69%) |
Mar 31, 2022 | 16.20 | 16.20 | 14.50 | 14.75 | 7,597 | -1.45(-8.95%) |
Mar 30, 2022 | 18.00 | 18.10 | 16.10 | 16.20 | 4,575 | -1.80(-10.00%) |
Mar 29, 2022 | 18.70 | 19.20 | 17.90 | 18.00 | 6,473 | -0.30(-1.64%) |
Mar 28, 2022 | 18.00 | 18.98 | 18.00 | 18.30 | 5,147 | +0.60(+3.39%) |
Mar 25, 2022 | 18.00 | 18.70 | 17.60 | 17.70 | 9,616 | -0.30(-1.67%) |
Mar 24, 2022 | 17.60 | 18.30 | 17.20 | 18.00 | 8,202 | +0.80(+4.65%) |
Mar 23, 2022 | 17.50 | 17.85 | 17.10 | 17.20 | 2,889 | -0.10(-0.58%) |
Mar 22, 2022 | 17.20 | 17.50 | 16.40 | 17.30 | 4,939 | +0.30(+1.76%) |
Mar 21, 2022 | 17.80 | 17.90 | 16.90 | 17.00 | 7,426 | -0.40(-2.30%) |
Mar 18, 2022 | 16.90 | 17.50 | 16.10 | 17.40 | 15,080 | +0.70(+4.19%) |
Mar 17, 2022 | 16.60 | 17.40 | 16.50 | 16.70 | 8,804 | +0.30(+1.83%) |
Mar 16, 2022 | 15.80 | 17.05 | 15.80 | 16.40 | 7,925 | +1.00(+6.49%) |
Mar 15, 2022 | 15.30 | 15.65 | 14.90 | 15.40 | 4,103 | +0.40(+2.67%) |
Mar 14, 2022 | 15.00 | 16.29 | 15.00 | 15.00 | 7,134 | +0.30(+2.04%) |
Mar 11, 2022 | 14.40 | 15.00 | 14.30 | 14.70 | 3,532 | +0.30(+2.08%) |
Mar 10, 2022 | 15.00 | 15.10 | 14.10 | 14.40 | 8,179 | -0.90(-5.88%) |
Mar 09, 2022 | 15.80 | 16.00 | 15.10 | 15.30 | 11,980 | +0.60(+4.08%) |
Mar 08, 2022 | 16.30 | 16.50 | 14.60 | 14.70 | 14,459 | -1.60(-9.82%) |
Mar 07, 2022 | 17.70 | 18.20 | 16.20 | 16.30 | 8,630 | -1.50(-8.43%) |
Mar 04, 2022 | 19.00 | 19.30 | 17.15 | 17.80 | 8,467 | -1.20(-6.32%) |
Mar 03, 2022 | 20.20 | 20.45 | 18.60 | 19.00 | 5,271 | -1.20(-5.94%) |
Mar 02, 2022 | 20.90 | 21.00 | 20.00 | 20.20 | 3,884 | -0.40(-1.94%) |
Mar 01, 2022 | 21.50 | 21.60 | 20.50 | 20.60 | 4,783 | -0.70(-3.29%) |
Feb 28, 2022 | 20.70 | 21.90 | 20.70 | 21.30 | 7,803 | +0.10(+0.47%) |
Feb 25, 2022 | 20.40 | 21.30 | 20.80 | 21.20 | 8,598 | +0.70(+3.41%) |
Feb 24, 2022 | 18.80 | 20.50 | 18.73 | 20.50 | 8,429 | +1.40(+7.33%) |
Feb 23, 2022 | 19.00 | 19.60 | 18.70 | 19.10 | 18,839 | +0.20(+1.06%) |
Feb 22, 2022 | 20.00 | 20.20 | 18.60 | 18.90 | 10,906 | -1.30(-6.44%) |
Feb 18, 2022 | 20.20 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 22.50 | 22.50 | 19.95 | 20.20 | 7,500 | -1.70(-7.76%) |
Feb 16, 2022 | 22.00 | 22.80 | 21.50 | 21.90 | 9,380 | +0.00(+0.00%) |
Feb 15, 2022 | 20.70 | 22.30 | 20.70 | 21.90 | 18,358 | +1.50(+7.35%) |
Feb 14, 2022 | 20.30 | 20.90 | 20.30 | 20.40 | 5,900 | +0.00(+0.00%) |
Feb 11, 2022 | 21.40 | 22.10 | 20.10 | 20.40 | 12,982 | -1.10(-5.12%) |
Feb 10, 2022 | 20.40 | 22.40 | 20.40 | 21.50 | 20,622 | +1.30(+6.44%) |
Feb 09, 2022 | 23.50 | 24.00 | 19.50 | 20.20 | 115,029 | -3.20(-13.68%) |
Feb 08, 2022 | 23.80 | 24.50 | 23.30 | 23.40 | 8,171 | +0.00(+0.00%) |
Feb 07, 2022 | 26.20 | 26.50 | 23.00 | 23.40 | 48,585 | -2.70(-10.34%) |
Feb 04, 2022 | 28.60 | 28.80 | 26.00 | 26.10 | 7,166 | -2.40(-8.42%) |
Feb 03, 2022 | 30.40 | 28.20 | 28.50 | 2,974 | -2.00(-6.56%) | |
Feb 02, 2022 | 33.10 | 33.45 | 29.80 | 30.50 | 10,004 | -2.70(-8.13%) |
Feb 01, 2022 | 36.30 | 36.70 | 32.50 | 33.20 | 14,533 | +0.80(+2.47%) |
Jan 28, 2022 | 31.80 | 32.80 | 29.59 | 32.40 | 2,192 | +1.10(+3.51%) |
Jan 27, 2022 | 32.50 | 33.50 | 30.20 | 31.30 | 2,788 | -1.20(-3.69%) |
Jan 26, 2022 | 37.20 | 37.20 | 31.50 | 32.50 | 5,054 | -3.50(-9.72%) |
Jan 25, 2022 | 33.00 | 36.40 | 30.70 | 36.00 | 6,987 | +2.10(+6.19%) |
Jan 24, 2022 | 27.80 | 34.50 | 27.80 | 33.90 | 5,018 | +4.50(+15.31%) |
Jan 21, 2022 | 30.40 | 31.10 | 29.10 | 29.40 | 20,799 | -1.70(-5.47%) |
Jan 20, 2022 | 33.60 | 34.20 | 30.10 | 31.10 | 3,977 | -1.70(-5.18%) |
Jan 19, 2022 | 34.65 | 34.75 | 32.50 | 32.80 | 4,940 | -1.50(-4.37%) |
Jan 18, 2022 | 35.80 | 36.20 | 33.90 | 34.30 | 2,947 | -2.90(-7.80%) |
Jan 14, 2022 | 37.20 | 0 | +0.60(+1.64%) | |||
Jan 13, 2022 | 38.90 | 38.90 | 35.50 | 36.60 | 4,250 | -2.20(-5.67%) |
Jan 12, 2022 | 41.20 | 41.20 | 38.60 | 38.80 | 2,497 | -2.10(-5.13%) |
Jan 11, 2022 | 41.20 | 42.40 | 40.60 | 40.90 | 2,458 | -1.00(-2.39%) |
Jan 10, 2022 | 40.00 | 42.10 | 39.00 | 41.90 | 2,677 | +0.10(+0.24%) |
Jan 07, 2022 | 43.00 | 43.70 | 40.00 | 41.80 | 4,330 | -1.60(-3.69%) |
Jan 06, 2022 | 44.40 | 44.79 | 42.03 | 43.40 | 3,088 | -1.60(-3.56%) |
Jan 05, 2022 | 49.00 | 49.20 | 44.60 | 45.00 | 4,642 | -4.70(-9.46%) |
Jan 04, 2022 | 52.10 | 53.40 | 48.74 | 49.70 | 4,162 | -2.50(-4.79%) |
Jan 03, 2022 | 48.50 | 53.20 | 47.65 | 52.20 | 4,948 | +4.20(+8.75%) |
Dec 31, 2021 | 48.80 | 50.70 | 47.60 | 48.00 | 3,209 | -1.00(-2.04%) |
Dec 30, 2021 | 48.60 | 52.00 | 46.60 | 49.00 | 7,224 | +2.00(+4.26%) |
Dec 29, 2021 | 49.30 | 51.70 | 46.70 | 47.00 | 5,865 | -2.30(-4.67%) |
Dec 28, 2021 | 52.90 | 53.40 | 49.10 | 49.30 | 3,994 | -2.90(-5.56%) |
Dec 27, 2021 | 55.20 | 55.20 | 51.40 | 52.20 | 6,292 | -2.70(-4.92%) |
Dec 23, 2021 | 52.90 | 57.50 | 51.30 | 54.90 | 9,243 | +1.60(+3.00%) |
Dec 22, 2021 | 52.50 | 57.00 | 51.20 | 53.30 | 8,382 | +0.70(+1.33%) |
Dec 21, 2021 | 48.80 | 55.00 | 47.50 | 52.60 | 14,298 | +5.10(+10.74%) |
Dec 20, 2021 | 47.50 | 49.40 | 45.65 | 47.50 | 11,114 | -2.00(-4.04%) |
Dec 17, 2021 | 47.60 | 51.70 | 45.40 | 49.50 | 43,347 | +1.00(+2.06%) |
Dec 16, 2021 | 54.20 | 54.70 | 48.00 | 48.50 | 10,724 | -5.30(-9.85%) |
Dec 15, 2021 | 50.90 | 54.80 | 47.70 | 53.80 | 14,067 | +2.60(+5.08%) |
Dec 14, 2021 | 52.90 | 52.90 | 50.00 | 51.20 | 9,857 | -2.00(-3.76%) |
Dec 13, 2021 | 57.30 | 57.60 | 51.80 | 53.20 | 12,452 | -3.70(-6.50%) |
Dec 10, 2021 | 62.30 | 62.30 | 56.00 | 56.90 | 14,348 | -4.00(-6.57%) |
Dec 09, 2021 | 65.00 | 65.00 | 60.60 | 60.90 | 8,029 | -5.10(-7.73%) |
Dec 08, 2021 | 66.70 | 68.60 | 65.37 | 66.00 | 9,045 | +0.60(+0.92%) |
Dec 07, 2021 | 63.00 | 72.30 | 62.70 | 65.40 | 19,614 | +2.90(+4.64%) |
Dec 06, 2021 | 61.60 | 64.00 | 60.00 | 62.50 | 14,812 | +0.80(+1.30%) |
Dec 03, 2021 | 64.90 | 64.90 | 60.30 | 61.70 | 11,143 | -2.50(-3.89%) |
Dec 02, 2021 | 66.90 | 66.90 | 61.50 | 64.20 | 17,728 | -2.70(-4.04%) |