Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.580 | 4.645 | 4.460 | 4.460 | 586,215 | -0.13(-2.83%) |
Sep 29, 2022 | 4.530 | 4.610 | 4.435 | 4.590 | 1,106,191 | -0.04(-0.86%) |
Sep 28, 2022 | 4.500 | 4.640 | 4.455 | 4.630 | 1,593,436 | +0.14(+3.12%) |
Sep 27, 2022 | 4.540 | 4.600 | 4.440 | 4.490 | 656,828 | +0.02(+0.45%) |
Sep 26, 2022 | 4.430 | 4.610 | 4.400 | 4.470 | 903,029 | +0.01(+0.22%) |
Sep 23, 2022 | 4.440 | 4.530 | 4.390 | 4.460 | 1,003,034 | -0.03(-0.67%) |
Sep 22, 2022 | 4.610 | 4.670 | 4.460 | 4.490 | 830,321 | -0.16(-3.44%) |
Sep 21, 2022 | 4.800 | 4.820 | 4.610 | 4.650 | 690,680 | -0.06(-1.27%) |
Sep 20, 2022 | 4.770 | 4.870 | 4.685 | 4.710 | 1,076,142 | -0.09(-1.87%) |
Sep 19, 2022 | 4.770 | 4.970 | 4.672 | 4.800 | 863,065 | -0.02(-0.41%) |
Sep 16, 2022 | 5.000 | 5.040 | 4.720 | 4.820 | 3,321,839 | -0.25(-4.93%) |
Sep 15, 2022 | 4.810 | 5.160 | 4.755 | 5.070 | 2,241,588 | +0.21(+4.32%) |
Sep 14, 2022 | 4.670 | 4.860 | 4.565 | 4.860 | 1,675,551 | +0.18(+3.85%) |
Sep 13, 2022 | 4.500 | 4.760 | 4.460 | 4.680 | 2,305,318 | +0.00(+0.00%) |
Sep 12, 2022 | 4.680 | 4.845 | 4.670 | 4.680 | 1,267,767 | +0.00(+0.00%) |
Sep 09, 2022 | 4.570 | 4.750 | 4.560 | 4.680 | 1,449,562 | +0.17(+3.77%) |
Sep 08, 2022 | 4.230 | 4.540 | 4.085 | 4.510 | 2,221,793 | +0.18(+4.16%) |
Sep 07, 2022 | 4.190 | 4.350 | 4.155 | 4.330 | 1,925,483 | +0.17(+4.09%) |
Sep 06, 2022 | 4.140 | 4.170 | 4.010 | 4.160 | 1,925,907 | -0.02(-0.48%) |
Sep 02, 2022 | 4.170 | 4.305 | 4.115 | 4.180 | 855,779 | +0.02(+0.48%) |
Sep 01, 2022 | 4.330 | 4.340 | 4.000 | 4.160 | 1,301,707 | -0.29(-6.52%) |
Aug 31, 2022 | 4.410 | 4.490 | 4.280 | 4.450 | 2,305,448 | +0.10(+2.30%) |
Aug 30, 2022 | 4.420 | 4.480 | 4.300 | 4.350 | 587,516 | -0.01(-0.23%) |
Aug 29, 2022 | 4.360 | 4.500 | 4.350 | 4.360 | 635,677 | -0.05(-1.13%) |
Aug 26, 2022 | 4.570 | 4.580 | 4.385 | 4.410 | 739,155 | -0.15(-3.29%) |
Aug 25, 2022 | 4.400 | 4.560 | 4.380 | 4.560 | 662,163 | +0.19(+4.35%) |
Aug 24, 2022 | 4.300 | 4.435 | 4.260 | 4.370 | 832,180 | +0.05(+1.16%) |
Aug 23, 2022 | 4.390 | 4.440 | 4.310 | 4.320 | 791,472 | -0.09(-2.04%) |
Aug 22, 2022 | 4.590 | 4.590 | 4.350 | 4.410 | 1,067,069 | -0.23(-4.96%) |
Aug 19, 2022 | 4.850 | 4.870 | 4.620 | 4.640 | 1,490,718 | -0.27(-5.50%) |
Aug 18, 2022 | 4.820 | 4.930 | 4.790 | 4.910 | 547,064 | +0.04(+0.82%) |
Aug 17, 2022 | 5.050 | 5.100 | 4.840 | 4.870 | 704,132 | -0.29(-5.62%) |
Aug 16, 2022 | 5.100 | 5.160 | 5.030 | 5.160 | 968,590 | +0.02(+0.39%) |
Aug 15, 2022 | 5.250 | 5.275 | 5.110 | 5.140 | 945,929 | -0.01(-0.19%) |
Aug 12, 2022 | 5.130 | 5.200 | 5.060 | 5.150 | 968,410 | +0.08(+1.58%) |
Aug 11, 2022 | 5.140 | 5.220 | 4.995 | 5.070 | 1,237,260 | +0.02(+0.40%) |
Aug 10, 2022 | 4.970 | 5.170 | 4.950 | 5.050 | 1,069,112 | +0.25(+5.21%) |
Aug 09, 2022 | 4.920 | 4.930 | 4.800 | 4.800 | 962,561 | -0.20(-4.00%) |
Aug 08, 2022 | 4.940 | 5.130 | 4.880 | 5.000 | 1,586,826 | +0.08(+1.63%) |
Aug 05, 2022 | 4.640 | 4.940 | 4.565 | 4.920 | 1,576,713 | +0.17(+3.58%) |
Aug 04, 2022 | 4.500 | 4.750 | 4.500 | 4.750 | 1,338,186 | +0.25(+5.56%) |
Aug 03, 2022 | 4.320 | 4.500 | 4.300 | 4.500 | 4,773,216 | +0.20(+4.65%) |
Aug 02, 2022 | 4.270 | 4.405 | 4.260 | 4.300 | 1,216,702 | +0.00(+0.00%) |
Aug 01, 2022 | 4.310 | 4.405 | 4.200 | 4.300 | 1,173,516 | -0.08(-1.83%) |
Jul 29, 2022 | 4.400 | 4.440 | 4.320 | 4.380 | 721,110 | -0.05(-1.13%) |
Jul 28, 2022 | 4.430 | 4.565 | 4.380 | 4.430 | 1,031,270 | -0.05(-1.12%) |
Jul 27, 2022 | 4.330 | 4.540 | 4.320 | 4.480 | 1,458,249 | +0.22(+5.16%) |
Jul 26, 2022 | 4.350 | 4.390 | 4.200 | 4.260 | 1,423,473 | -0.14(-3.18%) |
Jul 25, 2022 | 4.540 | 4.560 | 4.390 | 4.400 | 915,679 | -0.16(-3.51%) |
Jul 22, 2022 | 4.920 | 5.050 | 4.540 | 4.560 | 1,088,121 | -0.39(-7.88%) |
Jul 21, 2022 | 4.730 | 4.970 | 4.730 | 4.950 | 2,458,114 | +0.18(+3.77%) |
Jul 20, 2022 | 4.560 | 4.800 | 4.550 | 4.770 | 5,930,352 | +0.21(+4.61%) |
Jul 19, 2022 | 4.630 | 4.670 | 4.550 | 4.560 | 1,789,934 | +0.02(+0.44%) |
Jul 18, 2022 | 4.590 | 4.780 | 4.530 | 4.540 | 2,060,703 | +0.01(+0.22%) |
Jul 15, 2022 | 4.460 | 4.530 | 4.332 | 4.530 | 1,153,286 | +0.14(+3.19%) |
Jul 14, 2022 | 4.390 | 4.470 | 4.300 | 4.390 | 1,557,668 | -0.08(-1.79%) |
Jul 13, 2022 | 4.490 | 4.550 | 4.360 | 4.470 | 2,146,885 | -0.16(-3.46%) |
Jul 12, 2022 | 4.840 | 4.910 | 4.600 | 4.630 | 1,371,952 | -0.20(-4.14%) |
Jul 11, 2022 | 5.030 | 5.030 | 4.700 | 4.830 | 1,729,580 | -0.25(-4.92%) |
Jul 08, 2022 | 5.030 | 5.180 | 4.950 | 5.080 | 1,217,668 | -0.02(-0.39%) |
Jul 07, 2022 | 5.060 | 5.120 | 4.990 | 5.100 | 1,183,930 | +0.03(+0.59%) |
Jul 06, 2022 | 4.990 | 5.100 | 4.930 | 5.070 | 2,063,124 | +0.09(+1.81%) |
Jul 05, 2022 | 4.710 | 5.000 | 4.650 | 4.980 | 1,380,488 | +0.18(+3.75%) |
Jul 01, 2022 | 4.780 | 4.935 | 4.685 | 4.800 | 1,516,659 | +0.02(+0.42%) |
Jun 30, 2022 | 4.990 | 5.020 | 4.640 | 4.780 | 1,848,355 | -0.30(-5.91%) |
Jun 29, 2022 | 5.100 | 5.120 | 4.965 | 5.080 | 1,154,555 | -0.02(-0.39%) |
Jun 28, 2022 | 5.430 | 5.470 | 5.070 | 5.100 | 1,388,019 | -0.31(-5.73%) |
Jun 27, 2022 | 5.720 | 5.740 | 5.405 | 5.410 | 1,433,681 | -0.28(-4.92%) |
Jun 24, 2022 | 5.220 | 5.700 | 5.220 | 5.690 | 4,516,433 | +0.46(+8.80%) |
Jun 23, 2022 | 5.360 | 5.420 | 5.145 | 5.230 | 2,480,025 | -0.11(-2.06%) |
Jun 22, 2022 | 5.150 | 5.370 | 5.130 | 5.340 | 1,809,050 | +0.08(+1.52%) |
Jun 21, 2022 | 5.270 | 5.520 | 5.250 | 5.260 | 2,243,055 | +0.07(+1.35%) |
Jun 17, 2022 | 5.000 | 5.200 | 4.900 | 5.190 | 3,152,216 | +0.22(+4.43%) |
Jun 16, 2022 | 5.460 | 5.510 | 4.860 | 4.970 | 1,787,616 | -0.61(-10.93%) |
Jun 15, 2022 | 5.470 | 5.720 | 5.460 | 5.580 | 3,036,933 | +0.17(+3.14%) |
Jun 14, 2022 | 5.570 | 5.649 | 5.370 | 5.410 | 4,228,633 | -0.14(-2.52%) |
Jun 13, 2022 | 5.380 | 5.630 | 5.280 | 5.550 | 2,857,819 | -0.08(-1.42%) |
Jun 10, 2022 | 5.490 | 5.715 | 5.405 | 5.630 | 2,907,161 | -0.04(-0.71%) |
Jun 09, 2022 | 5.670 | 5.930 | 5.340 | 5.670 | 2,720,805 | +0.25(+4.61%) |
Jun 08, 2022 | 5.370 | 5.495 | 5.310 | 5.420 | 2,370,797 | +0.10(+1.88%) |
Jun 07, 2022 | 5.070 | 5.330 | 5.050 | 5.320 | 1,286,957 | +0.17(+3.30%) |
Jun 06, 2022 | 5.170 | 5.210 | 4.970 | 5.150 | 1,735,076 | +0.08(+1.58%) |
Jun 03, 2022 | 5.210 | 5.240 | 5.010 | 5.070 | 1,573,554 | -0.26(-4.88%) |
Jun 02, 2022 | 5.180 | 5.365 | 5.140 | 5.330 | 3,768,949 | +0.16(+3.09%) |
Jun 01, 2022 | 5.150 | 5.325 | 5.070 | 5.170 | 1,788,402 | +0.09(+1.77%) |
May 31, 2022 | 5.140 | 5.185 | 5.000 | 5.080 | 2,373,152 | -0.09(-1.74%) |
May 27, 2022 | 5.050 | 5.255 | 5.050 | 5.170 | 1,752,007 | +0.18(+3.61%) |
May 26, 2022 | 4.880 | 5.070 | 4.840 | 4.990 | 1,827,093 | +0.16(+3.31%) |
May 25, 2022 | 4.560 | 4.865 | 4.560 | 4.830 | 1,687,767 | +0.22(+4.77%) |
May 24, 2022 | 4.840 | 4.850 | 4.555 | 4.610 | 2,009,045 | -0.36(-7.24%) |
May 23, 2022 | 4.880 | 4.980 | 4.665 | 4.970 | 1,713,284 | +0.12(+2.47%) |
May 20, 2022 | 5.030 | 5.070 | 4.690 | 4.850 | 2,144,177 | -0.10(-2.02%) |
May 19, 2022 | 4.860 | 5.140 | 4.830 | 4.950 | 1,906,204 | +0.05(+1.02%) |
May 18, 2022 | 5.120 | 5.315 | 4.885 | 4.900 | 2,398,724 | -0.32(-6.13%) |
May 17, 2022 | 5.170 | 5.240 | 4.855 | 5.220 | 6,503,496 | +0.16(+3.16%) |
May 16, 2022 | 5.230 | 5.265 | 4.925 | 5.060 | 4,241,638 | -0.24(-4.53%) |
May 13, 2022 | 5.090 | 5.410 | 5.040 | 5.300 | 6,654,182 | +0.32(+6.43%) |
May 12, 2022 | 4.770 | 5.055 | 4.675 | 4.980 | 6,080,329 | +0.13(+2.68%) |
May 11, 2022 | 5.200 | 5.300 | 4.810 | 4.850 | 6,998,304 | -0.32(-6.19%) |
May 10, 2022 | 5.400 | 5.530 | 5.035 | 5.170 | 6,543,409 | -0.07(-1.34%) |
May 09, 2022 | 5.310 | 5.460 | 5.200 | 5.240 | 2,114,443 | -0.22(-4.03%) |
May 06, 2022 | 5.430 | 5.625 | 5.225 | 5.460 | 1,731,060 | -0.04(-0.73%) |
May 05, 2022 | 5.810 | 5.810 | 5.405 | 5.500 | 1,987,552 | -0.42(-7.09%) |
May 04, 2022 | 5.930 | 5.990 | 5.640 | 5.920 | 1,825,688 | +0.03(+0.51%) |
May 03, 2022 | 5.880 | 6.020 | 5.815 | 5.890 | 2,201,910 | -0.01(-0.17%) |
May 02, 2022 | 5.790 | 6.010 | 5.725 | 5.900 | 2,601,988 | +0.11(+1.90%) |
Apr 29, 2022 | 5.900 | 6.050 | 5.755 | 5.790 | 1,360,072 | -0.19(-3.18%) |
Apr 28, 2022 | 5.800 | 6.030 | 5.780 | 5.980 | 1,708,370 | +0.24(+4.18%) |
Apr 27, 2022 | 5.750 | 5.930 | 5.718 | 5.740 | 1,525,856 | -0.07(-1.20%) |
Apr 26, 2022 | 5.910 | 6.000 | 5.790 | 5.810 | 1,567,301 | -0.19(-3.17%) |
Apr 25, 2022 | 5.790 | 6.045 | 5.750 | 6.000 | 1,462,958 | +0.18(+3.09%) |
Apr 22, 2022 | 5.910 | 6.105 | 5.812 | 5.820 | 1,111,893 | -0.14(-2.35%) |
Apr 21, 2022 | 6.130 | 6.290 | 5.890 | 5.960 | 1,418,416 | -0.06(-1.00%) |
Apr 20, 2022 | 6.310 | 6.310 | 6.000 | 6.020 | 1,878,035 | -0.32(-5.05%) |
Apr 19, 2022 | 5.990 | 6.445 | 5.990 | 6.340 | 1,319,784 | +0.34(+5.67%) |
Apr 18, 2022 | 6.130 | 6.130 | 5.915 | 6.000 | 1,357,967 | -0.16(-2.60%) |
Apr 14, 2022 | 6.380 | 6.450 | 6.160 | 6.160 | 1,026,175 | -0.20(-3.14%) |
Apr 13, 2022 | 6.130 | 6.450 | 6.130 | 6.360 | 1,101,092 | +0.17(+2.75%) |
Apr 12, 2022 | 6.370 | 6.615 | 6.185 | 6.190 | 1,475,097 | -0.02(-0.32%) |
Apr 11, 2022 | 6.160 | 6.365 | 6.100 | 6.210 | 1,156,599 | -0.04(-0.64%) |
Apr 08, 2022 | 6.410 | 6.520 | 6.240 | 6.250 | 1,068,562 | -0.20(-3.10%) |
Apr 07, 2022 | 6.500 | 6.640 | 6.370 | 6.450 | 1,353,468 | -0.05(-0.77%) |
Apr 06, 2022 | 6.610 | 6.700 | 6.420 | 6.500 | 1,694,012 | -0.27(-3.99%) |
Apr 05, 2022 | 7.050 | 7.100 | 6.720 | 6.770 | 1,593,109 | -0.30(-4.24%) |
Apr 04, 2022 | 6.840 | 7.135 | 6.790 | 7.070 | 1,848,440 | +0.24(+3.51%) |
Apr 01, 2022 | 6.890 | 7.070 | 6.815 | 6.830 | 1,601,657 | -0.06(-0.87%) |
Mar 31, 2022 | 7.070 | 7.160 | 6.860 | 6.890 | 1,524,398 | -0.20(-2.82%) |
Mar 30, 2022 | 7.360 | 7.440 | 7.010 | 7.090 | 1,587,721 | -0.37(-4.96%) |
Mar 29, 2022 | 6.920 | 7.545 | 6.900 | 7.460 | 5,867,257 | +0.69(+10.19%) |
Mar 28, 2022 | 6.930 | 7.070 | 6.725 | 6.770 | 4,233,099 | -0.18(-2.59%) |
Mar 25, 2022 | 7.230 | 7.280 | 6.895 | 6.950 | 1,513,604 | -0.22(-3.07%) |
Mar 24, 2022 | 7.120 | 7.190 | 6.990 | 7.170 | 1,035,519 | +0.05(+0.70%) |
Mar 23, 2022 | 7.320 | 7.340 | 7.080 | 7.120 | 1,758,537 | -0.32(-4.30%) |
Mar 22, 2022 | 6.810 | 7.560 | 6.720 | 7.440 | 4,894,869 | +0.85(+12.90%) |
Mar 21, 2022 | 6.790 | 6.800 | 6.490 | 6.590 | 2,542,094 | -0.22(-3.23%) |
Mar 18, 2022 | 6.670 | 7.000 | 6.610 | 6.810 | 5,171,771 | +0.13(+1.95%) |
Mar 17, 2022 | 6.630 | 6.780 | 6.520 | 6.680 | 2,701,802 | -0.05(-0.74%) |
Mar 16, 2022 | 6.090 | 6.830 | 6.090 | 6.730 | 3,022,884 | +0.68(+11.24%) |
Mar 15, 2022 | 5.720 | 6.080 | 5.660 | 6.050 | 4,268,673 | +0.24(+4.13%) |
Mar 14, 2022 | 6.000 | 6.070 | 5.770 | 5.810 | 3,341,656 | -0.10(-1.69%) |
Mar 11, 2022 | 6.190 | 6.300 | 5.900 | 5.910 | 3,540,617 | +0.05(+0.85%) |
Mar 10, 2022 | 5.260 | 5.860 | 5.230 | 5.860 | 7,291,458 | +0.49(+9.12%) |
Mar 09, 2022 | 4.420 | 5.450 | 4.260 | 5.370 | 13,058,730 | -0.55(-9.29%) |
Mar 08, 2022 | 5.930 | 6.120 | 5.725 | 5.920 | 1,723,057 | -0.08(-1.33%) |
Mar 07, 2022 | 6.540 | 6.620 | 5.990 | 6.000 | 1,920,813 | -0.52(-7.98%) |
Mar 04, 2022 | 6.940 | 7.060 | 6.485 | 6.520 | 1,291,212 | -0.42(-6.05%) |
Mar 03, 2022 | 7.280 | 7.300 | 6.880 | 6.940 | 1,267,393 | -0.31(-4.28%) |
Mar 02, 2022 | 7.230 | 7.320 | 7.020 | 7.250 | 1,272,932 | +0.05(+0.69%) |
Mar 01, 2022 | 7.390 | 7.460 | 7.105 | 7.200 | 2,285,513 | -0.22(-2.96%) |
Feb 28, 2022 | 7.450 | 7.580 | 7.310 | 7.420 | 1,216,820 | -0.01(-0.13%) |
Feb 25, 2022 | 7.450 | 7.460 | 7.270 | 7.430 | 1,150,775 | +0.00(+0.00%) |
Feb 24, 2022 | 6.840 | 7.450 | 6.800 | 7.430 | 1,844,711 | +0.30(+4.21%) |
Feb 23, 2022 | 7.340 | 7.390 | 7.110 | 7.130 | 1,383,432 | -0.17(-2.33%) |
Feb 22, 2022 | 7.330 | 7.490 | 7.215 | 7.300 | 1,808,589 | -0.09(-1.22%) |
Feb 18, 2022 | 7.390 | 0 | -0.24(-3.15%) | |||
Feb 17, 2022 | 7.970 | 8.000 | 7.610 | 7.630 | 1,604,477 | -0.35(-4.39%) |
Feb 16, 2022 | 7.990 | 8.060 | 7.770 | 7.980 | 1,883,490 | -0.04(-0.50%) |
Feb 15, 2022 | 8.210 | 8.260 | 8.000 | 8.020 | 1,974,088 | -0.05(-0.62%) |
Feb 14, 2022 | 8.000 | 8.205 | 7.920 | 8.070 | 1,172,309 | +0.05(+0.62%) |
Feb 11, 2022 | 8.310 | 8.470 | 7.940 | 8.020 | 1,126,568 | -0.21(-2.55%) |
Feb 10, 2022 | 8.230 | 8.500 | 8.120 | 8.230 | 2,109,817 | -0.21(-2.49%) |
Feb 09, 2022 | 8.450 | 8.590 | 8.290 | 8.440 | 912,016 | +0.13(+1.56%) |
Feb 08, 2022 | 8.010 | 8.335 | 7.960 | 8.310 | 1,542,122 | +0.22(+2.72%) |
Feb 07, 2022 | 7.950 | 8.280 | 7.950 | 8.090 | 996,558 | +0.11(+1.38%) |
Feb 04, 2022 | 7.670 | 8.095 | 7.610 | 7.980 | 1,139,397 | +0.36(+4.72%) |
Feb 03, 2022 | 7.970 | 7.570 | 7.620 | 2,043,129 | -0.63(-7.64%) | |
Feb 02, 2022 | 8.350 | 8.430 | 8.080 | 8.250 | 2,384,703 | -0.02(-0.24%) |
Feb 01, 2022 | 8.260 | 8.330 | 7.910 | 8.270 | 3,112,437 | +0.17(+2.10%) |
Jan 31, 2022 | 7.630 | 8.100 | 8.100 | 3,789,990 | +0.53(+7.00%) | |
Jan 28, 2022 | 7.360 | 7.560 | 7.110 | 7.570 | 1,212,090 | +0.16(+2.16%) |
Jan 27, 2022 | 7.700 | 7.820 | 7.305 | 7.410 | 1,500,845 | -0.18(-2.37%) |
Jan 26, 2022 | 8.160 | 8.220 | 7.470 | 7.590 | 2,076,114 | -0.33(-4.17%) |
Jan 25, 2022 | 7.790 | 8.080 | 7.710 | 7.920 | 2,374,345 | -0.02(-0.25%) |
Jan 24, 2022 | 7.620 | 8.040 | 7.255 | 7.940 | 2,969,800 | +0.13(+1.66%) |
Jan 21, 2022 | 8.160 | 8.320 | 7.800 | 7.810 | 2,327,524 | -0.41(-4.99%) |
Jan 20, 2022 | 8.500 | 8.800 | 8.210 | 8.220 | 2,481,833 | -0.25(-2.95%) |
Jan 19, 2022 | 8.620 | 8.740 | 8.470 | 8.470 | 2,136,200 | -0.03(-0.35%) |
Jan 18, 2022 | 8.560 | 8.650 | 8.300 | 8.500 | 1,535,268 | -0.17(-1.96%) |
Jan 14, 2022 | 8.670 | 0 | -0.28(-3.13%) | |||
Jan 13, 2022 | 9.420 | 9.450 | 8.910 | 8.950 | 672,292 | -0.38(-4.07%) |
Jan 12, 2022 | 9.600 | 9.740 | 9.270 | 9.330 | 597,519 | -0.11(-1.17%) |
Jan 11, 2022 | 9.070 | 9.500 | 9.020 | 9.440 | 751,060 | +0.37(+4.08%) |
Jan 10, 2022 | 8.860 | 9.070 | 8.615 | 9.070 | 1,207,020 | +0.04(+0.44%) |
Jan 07, 2022 | 8.980 | 9.235 | 8.880 | 9.030 | 987,106 | +0.03(+0.33%) |
Jan 06, 2022 | 8.900 | 9.195 | 8.785 | 9.000 | 1,234,530 | +0.05(+0.56%) |
Jan 05, 2022 | 9.570 | 9.630 | 8.890 | 8.950 | 939,203 | -0.72(-7.45%) |
Jan 04, 2022 | 9.980 | 10.02 | 9.485 | 9.670 | 826,553 | -0.33(-3.30%) |
Jan 03, 2022 | 9.920 | 10.04 | 9.720 | 10.00 | 876,496 | +0.08(+0.81%) |
Dec 31, 2021 | 10.07 | 10.27 | 9.900 | 9.920 | 669,633 | -0.23(-2.27%) |
Dec 30, 2021 | 10.10 | 10.38 | 10.10 | 10.15 | 775,126 | +0.03(+0.30%) |
Dec 29, 2021 | 10.31 | 10.36 | 10.01 | 10.12 | 610,395 | -0.19(-1.84%) |
Dec 28, 2021 | 10.53 | 10.62 | 10.29 | 10.31 | 552,824 | -0.27(-2.55%) |
Dec 27, 2021 | 10.63 | 10.67 | 10.48 | 10.58 | 643,437 | -0.01(-0.09%) |
Dec 23, 2021 | 10.54 | 10.62 | 10.39 | 10.59 | 576,545 | +0.02(+0.19%) |
Dec 22, 2021 | 10.44 | 10.62 | 10.43 | 10.57 | 730,508 | +0.03(+0.28%) |
Dec 21, 2021 | 10.41 | 10.64 | 10.34 | 10.54 | 1,228,177 | +0.25(+2.43%) |
Dec 20, 2021 | 10.54 | 10.61 | 10.26 | 10.29 | 979,463 | -0.50(-4.63%) |
Dec 17, 2021 | 10.31 | 10.81 | 10.19 | 10.79 | 1,737,485 | +0.41(+3.95%) |
Dec 16, 2021 | 10.54 | 10.59 | 10.20 | 10.38 | 1,042,569 | -0.10(-0.95%) |
Dec 15, 2021 | 10.18 | 10.54 | 9.980 | 10.48 | 1,341,107 | +0.20(+1.95%) |
Dec 14, 2021 | 10.28 | 10.48 | 10.03 | 10.28 | 1,064,819 | -0.13(-1.25%) |
Dec 13, 2021 | 10.19 | 10.58 | 10.19 | 10.41 | 1,275,835 | +0.10(+0.97%) |
Dec 10, 2021 | 10.73 | 10.76 | 10.27 | 10.31 | 876,070 | -0.30(-2.83%) |
Dec 09, 2021 | 10.80 | 10.91 | 10.51 | 10.61 | 1,399,803 | -0.28(-2.57%) |
Dec 08, 2021 | 10.63 | 10.96 | 10.43 | 10.89 | 2,586,676 | +0.26(+2.45%) |
Dec 07, 2021 | 10.53 | 10.82 | 10.54 | 10.63 | 1,844,231 | +0.26(+2.51%) |
Dec 06, 2021 | 10.25 | 10.47 | 9.870 | 10.37 | 1,452,714 | +0.13(+1.27%) |
Dec 03, 2021 | 9.960 | 10.76 | 9.950 | 10.24 | 2,086,134 | +0.81(+8.59%) |
Dec 02, 2021 | 9.180 | 9.510 | 8.980 | 9.430 | 1,966,873 | +0.28(+3.06%) |
Dec 01, 2021 | 9.940 | 9.980 | 8.890 | 9.150 | 1,910,356 | -0.51(-5.28%) |
Nov 30, 2021 | 9.840 | 10.09 | 9.395 | 9.660 | 1,595,188 | -0.27(-2.72%) |
Nov 29, 2021 | 9.970 | 10.09 | 9.670 | 9.930 | 1,485,573 | +0.15(+1.53%) |
Nov 26, 2021 | 9.880 | 10.07 | 9.660 | 9.780 | 948,015 | -0.32(-3.17%) |
Nov 24, 2021 | 10.15 | 10.25 | 9.920 | 10.10 | 1,241,309 | -0.19(-1.85%) |
Nov 23, 2021 | 10.39 | 10.52 | 9.970 | 10.29 | 1,334,325 | -0.17(-1.63%) |
Nov 22, 2021 | 10.85 | 10.91 | 10.25 | 10.46 | 1,201,642 | -0.38(-3.51%) |
Nov 19, 2021 | 11.16 | 11.40 | 10.76 | 10.84 | 1,642,218 | -0.37(-3.30%) |
Nov 18, 2021 | 11.59 | 11.26 | 11.04 | 11.21 | 1,184,474 | -0.29(-2.52%) |
Nov 17, 2021 | 11.69 | 11.88 | 11.32 | 11.50 | 802,521 | -0.25(-2.13%) |
Nov 16, 2021 | 11.75 | 11.81 | 11.59 | 11.75 | 1,798,349 | +0.00(+0.00%) |
Nov 15, 2021 | 11.83 | 11.91 | 11.68 | 11.75 | 668,819 | -0.07(-0.59%) |
Nov 12, 2021 | 11.61 | 11.93 | 11.56 | 11.82 | 927,235 | +0.22(+1.90%) |
Nov 11, 2021 | 11.89 | 11.95 | 11.55 | 11.60 | 656,599 | -0.20(-1.69%) |
Nov 10, 2021 | 12.09 | 11.80 | 970,687 | -0.45(-3.67%) | ||
Nov 09, 2021 | 12.52 | 12.61 | 12.18 | 12.25 | 718,509 | -0.27(-2.16%) |
Nov 08, 2021 | 12.65 | 12.76 | 12.51 | 12.52 | 546,848 | -0.12(-0.95%) |
Nov 05, 2021 | 12.67 | 12.87 | 12.44 | 12.64 | 1,376,856 | +0.07(+0.56%) |
Nov 04, 2021 | 12.77 | 12.90 | 12.43 | 12.57 | 933,684 | -0.09(-0.71%) |
Nov 03, 2021 | 12.69 | 12.91 | 12.51 | 12.66 | 825,804 | -0.07(-0.55%) |
Nov 02, 2021 | 12.92 | 12.94 | 12.61 | 12.73 | 456,761 | -0.24(-1.85%) |
Nov 01, 2021 | 12.53 | 12.97 | 12.80 | 12.97 | 909,686 | +0.38(+3.02%) |
Oct 29, 2021 | 12.89 | 12.99 | 12.54 | 12.59 | 1,427,573 | -0.26(-2.02%) |
Oct 28, 2021 | 12.57 | 13.13 | 12.54 | 12.85 | 1,070,143 | +0.35(+2.80%) |
Oct 27, 2021 | 12.64 | 12.68 | 12.44 | 12.50 | 624,473 | -0.15(-1.19%) |
Oct 26, 2021 | 12.60 | 12.65 | 717,591 | +0.14(+1.12%) | ||
Oct 25, 2021 | 12.43 | 12.62 | 12.29 | 12.51 | 547,498 | -0.01(-0.08%) |
Oct 22, 2021 | 12.69 | 12.83 | 12.48 | 12.52 | 552,904 | -0.22(-1.73%) |
Oct 21, 2021 | 12.53 | 12.87 | 12.40 | 12.74 | 810,627 | +0.27(+2.17%) |
Oct 20, 2021 | 12.17 | 12.53 | 12.06 | 12.47 | 943,973 | +0.36(+2.97%) |
Oct 19, 2021 | 11.96 | 12.19 | 11.83 | 12.11 | 754,026 | +0.18(+1.51%) |
Oct 18, 2021 | 11.46 | 11.98 | 11.40 | 11.93 | 838,661 | +0.47(+4.10%) |
Oct 15, 2021 | 11.89 | 11.89 | 11.41 | 11.46 | 889,019 | -0.25(-2.13%) |
Oct 14, 2021 | 11.68 | 11.90 | 11.60 | 11.71 | 880,530 | +0.22(+1.91%) |
Oct 13, 2021 | 11.33 | 11.51 | 11.24 | 11.49 | 660,346 | +0.27(+2.41%) |
Oct 12, 2021 | 11.00 | 11.31 | 10.98 | 11.22 | 466,112 | +0.21(+1.91%) |
Oct 11, 2021 | 11.26 | 11.40 | 11.01 | 11.01 | 650,696 | -0.37(-3.25%) |
Oct 08, 2021 | 11.67 | 11.79 | 11.36 | 11.38 | 424,602 | -0.30(-2.57%) |
Oct 07, 2021 | 11.57 | 11.89 | 11.52 | 11.68 | 494,130 | +0.26(+2.28%) |
Oct 06, 2021 | 11.23 | 11.57 | 11.21 | 11.42 | 587,475 | +0.06(+0.53%) |
Oct 05, 2021 | 11.28 | 11.49 | 11.22 | 11.36 | 515,788 | +0.08(+0.71%) |
Oct 04, 2021 | 12.07 | 12.07 | 11.27 | 11.28 | 999,457 | -0.79(-6.55%) |