Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.634 | 5.833 | 5.596 | 5.833 | 5,672,288 | +0.24(+4.24%) |
Jan 30, 2023 | 5.653 | 5.710 | 5.596 | 5.596 | 2,533,335 | -0.09(-1.50%) |
Jan 27, 2023 | 5.691 | 5.752 | 5.653 | 5.681 | 2,943,121 | +0.02(+0.33%) |
Jan 26, 2023 | 5.577 | 5.700 | 5.520 | 5.662 | 4,483,659 | +0.10(+1.88%) |
Jan 25, 2023 | 5.501 | 5.586 | 5.454 | 5.558 | 2,581,005 | +0.03(+0.51%) |
Jan 24, 2023 | 5.672 | 5.729 | 5.501 | 5.529 | 4,644,780 | -0.07(-1.19%) |
Jan 23, 2023 | 5.691 | 5.710 | 5.558 | 5.596 | 3,675,823 | +0.09(+1.72%) |
Jan 20, 2023 | 5.454 | 5.520 | 5.378 | 5.501 | 4,564,974 | +0.08(+1.40%) |
Jan 19, 2023 | 5.397 | 5.473 | 5.359 | 5.425 | 3,358,933 | -0.02(-0.35%) |
Jan 18, 2023 | 5.416 | 5.501 | 5.378 | 5.444 | 4,192,886 | +0.07(+1.23%) |
Jan 17, 2023 | 5.359 | 5.501 | 5.302 | 5.378 | 5,599,234 | +0.04(+0.71%) |
Jan 13, 2023 | 5.055 | 5.378 | 5.046 | 5.340 | 8,939,294 | +0.23(+4.45%) |
Jan 12, 2023 | 5.017 | 5.216 | 4.998 | 5.112 | 5,178,995 | +0.12(+2.47%) |
Jan 11, 2023 | 4.932 | 5.065 | 4.861 | 4.989 | 7,214,882 | +0.13(+2.73%) |
Jan 10, 2023 | 4.799 | 4.866 | 4.775 | 4.856 | 3,680,836 | +0.08(+1.59%) |
Jan 09, 2023 | 4.818 | 4.866 | 4.747 | 4.780 | 3,064,941 | +0.02(+0.40%) |
Jan 06, 2023 | 4.704 | 4.837 | 4.633 | 4.761 | 8,074,335 | +0.10(+2.24%) |
Jan 05, 2023 | 4.600 | 4.723 | 4.567 | 4.657 | 3,442,638 | +0.06(+1.24%) |
Jan 04, 2023 | 4.505 | 4.628 | 4.439 | 4.600 | 2,948,725 | +0.21(+4.75%) |
Jan 03, 2023 | 4.372 | 4.486 | 4.315 | 4.391 | 2,211,257 | +0.07(+1.54%) |
Dec 30, 2022 | 4.363 | 4.420 | 4.306 | 4.325 | 3,701,506 | -0.06(-1.30%) |
Dec 29, 2022 | 4.287 | 4.467 | 4.278 | 4.382 | 2,749,528 | +0.13(+3.12%) |
Dec 28, 2022 | 4.315 | 4.415 | 4.244 | 4.249 | 3,105,698 | -0.09(-2.18%) |
Dec 27, 2022 | 4.524 | 4.524 | 4.334 | 4.344 | 2,248,031 | -0.16(-3.58%) |
Dec 23, 2022 | 4.334 | 4.510 | 4.330 | 4.505 | 2,236,188 | +0.16(+3.71%) |
Dec 22, 2022 | 4.372 | 4.420 | 4.259 | 4.344 | 3,703,737 | -0.08(-1.72%) |
Dec 21, 2022 | 4.410 | 4.481 | 4.382 | 4.420 | 3,849,902 | +0.05(+1.08%) |
Dec 20, 2022 | 4.410 | 4.505 | 4.363 | 4.372 | 3,895,118 | -0.05(-1.07%) |
Dec 19, 2022 | 4.515 | 4.595 | 4.406 | 4.420 | 6,540,699 | -0.10(-2.31%) |
Dec 16, 2022 | 4.543 | 4.590 | 4.448 | 4.524 | 3,501,588 | -0.07(-1.45%) |
Dec 15, 2022 | 4.828 | 4.828 | 4.586 | 4.590 | 3,524,985 | -0.31(-6.38%) |
Dec 14, 2022 | 4.894 | 4.975 | 4.704 | 4.903 | 6,659,356 | -0.06(-1.15%) |
Dec 13, 2022 | 4.761 | 5.207 | 4.742 | 4.960 | 12,086,320 | +0.40(+8.73%) |
Dec 12, 2022 | 4.676 | 4.681 | 4.486 | 4.562 | 2,109,037 | -0.11(-2.43%) |
Dec 09, 2022 | 4.837 | 4.837 | 4.647 | 4.676 | 2,187,385 | -0.16(-3.33%) |
Dec 08, 2022 | 4.818 | 4.903 | 4.799 | 4.837 | 1,969,394 | +0.04(+0.79%) |
Dec 07, 2022 | 4.790 | 4.828 | 4.643 | 4.799 | 4,413,686 | +0.00(+0.00%) |
Dec 06, 2022 | 4.847 | 4.899 | 4.747 | 4.799 | 3,932,724 | -0.06(-1.17%) |
Dec 05, 2022 | 4.932 | 4.951 | 4.785 | 4.856 | 2,605,830 | -0.12(-2.48%) |
Dec 02, 2022 | 5.093 | 5.122 | 4.932 | 4.979 | 2,297,788 | -0.22(-4.20%) |
Dec 01, 2022 | 5.216 | 5.271 | 5.141 | 5.198 | 4,041,720 | +0.02(+0.37%) |
Nov 30, 2022 | 5.112 | 5.216 | 5.046 | 5.179 | 5,200,815 | +0.12(+2.44%) |
Nov 29, 2022 | 5.273 | 5.340 | 5.036 | 5.055 | 3,937,819 | -0.26(-4.82%) |
Nov 28, 2022 | 5.254 | 5.463 | 5.207 | 5.311 | 5,952,270 | +0.06(+1.08%) |
Nov 25, 2022 | 5.112 | 5.292 | 5.112 | 5.254 | 2,314,431 | +0.19(+3.75%) |
Nov 23, 2022 | 5.169 | 5.245 | 5.065 | 5.065 | 4,007,948 | -0.13(-2.55%) |
Nov 22, 2022 | 5.093 | 5.245 | 5.036 | 5.198 | 3,946,451 | +0.16(+3.20%) |
Nov 21, 2022 | 5.112 | 5.122 | 4.851 | 5.036 | 3,716,272 | -0.09(-1.67%) |
Nov 18, 2022 | 5.198 | 5.254 | 5.041 | 5.122 | 2,957,836 | -0.03(-0.55%) |
Nov 17, 2022 | 5.245 | 5.330 | 5.141 | 5.150 | 1,972,399 | -0.22(-4.06%) |
Nov 16, 2022 | 5.387 | 5.425 | 5.311 | 5.368 | 2,213,939 | -0.03(-0.53%) |
Nov 15, 2022 | 5.501 | 5.586 | 5.354 | 5.397 | 3,443,025 | -0.01(-0.18%) |
Nov 14, 2022 | 5.397 | 5.525 | 5.345 | 5.406 | 4,364,631 | -0.03(-0.52%) |
Nov 11, 2022 | 5.055 | 5.534 | 5.046 | 5.435 | 5,630,972 | +0.39(+7.71%) |
Nov 10, 2022 | 4.998 | 5.065 | 4.915 | 5.046 | 5,445,549 | +0.21(+4.31%) |
Nov 09, 2022 | 4.951 | 4.970 | 4.837 | 4.837 | 2,745,693 | -0.18(-3.59%) |
Nov 08, 2022 | 4.951 | 5.065 | 4.894 | 5.017 | 5,604,442 | +0.09(+1.73%) |
Nov 07, 2022 | 4.960 | 5.003 | 4.880 | 4.932 | 2,542,454 | +0.04(+0.78%) |
Nov 04, 2022 | 5.036 | 5.065 | 4.799 | 4.894 | 3,682,653 | -0.08(-1.53%) |
Nov 03, 2022 | 5.008 | 5.022 | 4.866 | 4.970 | 8,391,137 | -0.02(-0.38%) |
Nov 02, 2022 | 5.065 | 4.989 | 2,737,368 | -0.10(-2.05%) | ||
Nov 01, 2022 | 5.074 | 5.164 | 5.032 | 5.093 | 3,613,054 | +0.11(+2.29%) |
Oct 31, 2022 | 4.941 | 5.017 | 4.823 | 4.979 | 2,930,101 | +0.05(+0.96%) |
Oct 28, 2022 | 4.761 | 5.017 | 4.761 | 4.932 | 3,308,970 | +0.14(+2.97%) |
Oct 27, 2022 | 4.932 | 5.046 | 4.790 | 4.790 | 2,254,176 | -0.12(-2.51%) |
Oct 26, 2022 | 4.951 | 5.027 | 4.903 | 4.913 | 2,554,155 | -0.02(-0.38%) |
Oct 25, 2022 | 4.866 | 5.027 | 4.866 | 4.932 | 1,650,454 | +0.04(+0.78%) |
Oct 24, 2022 | 5.065 | 5.065 | 4.818 | 4.894 | 2,200,294 | -0.08(-1.53%) |
Oct 21, 2022 | 4.913 | 5.036 | 4.903 | 4.970 | 1,562,759 | +0.01(+0.19%) |
Oct 20, 2022 | 4.875 | 5.027 | 4.856 | 4.960 | 1,226,600 | +0.09(+1.75%) |
Oct 19, 2022 | 4.941 | 4.965 | 4.813 | 4.875 | 1,388,518 | -0.11(-2.28%) |
Oct 18, 2022 | 5.179 | 5.198 | 4.922 | 4.989 | 1,413,313 | -0.07(-1.31%) |
Oct 17, 2022 | 4.932 | 5.088 | 4.908 | 5.055 | 3,265,191 | +0.26(+5.34%) |
Oct 14, 2022 | 5.112 | 5.112 | 4.799 | 4.799 | 1,941,138 | -0.28(-5.42%) |
Oct 13, 2022 | 4.979 | 5.164 | 4.903 | 5.074 | 4,973,767 | +0.02(+0.38%) |
Oct 12, 2022 | 4.998 | 5.093 | 4.951 | 5.055 | 1,990,372 | +0.06(+1.14%) |
Oct 11, 2022 | 5.017 | 5.084 | 4.941 | 4.998 | 2,163,748 | -0.02(-0.38%) |
Oct 10, 2022 | 5.017 | 5.122 | 4.970 | 5.017 | 1,132,023 | +0.03(+0.57%) |
Oct 07, 2022 | 5.055 | 5.055 | 4.965 | 4.989 | 1,574,447 | -0.10(-2.05%) |
Oct 06, 2022 | 5.207 | 5.216 | 4.937 | 5.093 | 4,050,636 | -0.16(-3.07%) |
Oct 05, 2022 | 5.302 | 5.330 | 5.122 | 5.254 | 1,927,267 | -0.13(-2.46%) |
Oct 04, 2022 | 5.264 | 5.416 | 5.226 | 5.387 | 2,753,997 | +0.23(+4.41%) |
Oct 03, 2022 | 5.207 | 5.226 | 5.074 | 5.160 | 1,844,384 | +0.06(+1.12%) |
Sep 30, 2022 | 5.235 | 5.302 | 5.084 | 5.103 | 2,040,795 | -0.13(-2.54%) |
Sep 29, 2022 | 5.292 | 5.363 | 5.202 | 5.235 | 2,805,557 | -0.13(-2.47%) |
Sep 28, 2022 | 5.160 | 5.454 | 5.160 | 5.368 | 4,550,555 | +0.19(+3.66%) |
Sep 27, 2022 | 5.131 | 5.273 | 5.122 | 5.179 | 1,831,071 | +0.08(+1.49%) |
Sep 26, 2022 | 5.321 | 5.387 | 5.084 | 5.103 | 1,515,538 | -0.27(-4.95%) |
Sep 23, 2022 | 5.435 | 5.435 | 5.264 | 5.368 | 1,717,795 | -0.11(-2.08%) |
Sep 22, 2022 | 5.482 | 5.539 | 5.425 | 5.482 | 1,095,407 | -0.03(-0.52%) |
Sep 21, 2022 | 5.691 | 5.767 | 5.510 | 5.510 | 1,578,593 | -0.23(-3.97%) |
Sep 20, 2022 | 5.738 | 5.861 | 5.681 | 5.738 | 1,326,925 | -0.08(-1.31%) |
Sep 19, 2022 | 5.738 | 5.823 | 5.615 | 5.814 | 1,060,604 | +0.14(+2.51%) |
Sep 16, 2022 | 5.795 | 5.795 | 5.610 | 5.672 | 827,050 | -0.20(-3.39%) |
Sep 15, 2022 | 5.890 | 6.008 | 5.823 | 5.871 | 939,394 | -0.04(-0.64%) |
Sep 14, 2022 | 6.061 | 6.061 | 5.866 | 5.909 | 740,302 | -0.12(-2.04%) |
Sep 13, 2022 | 6.117 | 6.231 | 6.027 | 6.032 | 798,816 | -0.28(-4.36%) |
Sep 12, 2022 | 6.136 | 6.326 | 6.136 | 6.307 | 736,520 | +0.21(+3.42%) |
Sep 09, 2022 | 5.966 | 6.108 | 5.937 | 6.099 | 746,649 | +0.17(+2.88%) |
Sep 08, 2022 | 5.956 | 5.966 | 5.805 | 5.928 | 869,623 | -0.07(-1.11%) |
Sep 07, 2022 | 5.890 | 6.013 | 5.748 | 5.994 | 2,154,781 | +0.10(+1.77%) |
Sep 06, 2022 | 6.061 | 6.127 | 5.805 | 5.890 | 953,127 | -0.15(-2.51%) |
Sep 02, 2022 | 5.937 | 6.070 | 5.861 | 6.042 | 1,138,490 | +0.12(+2.08%) |
Sep 01, 2022 | 5.956 | 5.994 | 5.767 | 5.918 | 1,743,725 | -0.09(-1.42%) |
Aug 31, 2022 | 6.241 | 6.250 | 5.975 | 6.004 | 2,335,546 | -0.18(-2.91%) |
Aug 30, 2022 | 6.336 | 6.397 | 6.127 | 6.184 | 923,310 | -0.14(-2.25%) |
Aug 29, 2022 | 6.440 | 6.544 | 6.312 | 6.326 | 977,488 | -0.15(-2.34%) |
Aug 26, 2022 | 6.592 | 6.677 | 6.421 | 6.478 | 1,420,152 | -0.15(-2.29%) |
Aug 25, 2022 | 6.544 | 6.630 | 6.487 | 6.630 | 1,581,209 | +0.14(+2.19%) |
Aug 24, 2022 | 6.497 | 6.573 | 6.449 | 6.487 | 1,227,335 | -0.01(-0.15%) |
Aug 23, 2022 | 6.440 | 6.544 | 6.421 | 6.497 | 1,112,296 | +0.09(+1.33%) |
Aug 22, 2022 | 6.554 | 6.592 | 6.402 | 6.412 | 1,210,582 | -0.29(-4.38%) |
Aug 19, 2022 | 6.743 | 6.753 | 6.658 | 6.706 | 801,947 | -0.12(-1.81%) |
Aug 18, 2022 | 6.725 | 6.857 | 6.535 | 6.829 | 1,239,823 | +0.10(+1.55%) |
Aug 17, 2022 | 7.019 | 7.028 | 6.658 | 6.725 | 1,537,537 | -0.35(-4.96%) |
Aug 16, 2022 | 7.113 | 7.113 | 6.966 | 7.075 | 1,664,683 | -0.01(-0.13%) |
Aug 15, 2022 | 7.037 | 7.118 | 7.019 | 7.085 | 1,190,815 | +0.00(+0.00%) |
Aug 12, 2022 | 7.019 | 7.132 | 6.957 | 7.085 | 1,935,091 | +0.12(+1.77%) |
Aug 11, 2022 | 7.132 | 7.189 | 6.924 | 6.962 | 1,578,764 | -0.15(-2.13%) |
Aug 10, 2022 | 7.066 | 7.256 | 7.000 | 7.113 | 3,697,577 | +0.16(+2.32%) |
Aug 09, 2022 | 7.047 | 7.047 | 6.895 | 6.952 | 820,098 | -0.09(-1.35%) |
Aug 08, 2022 | 6.962 | 7.180 | 6.962 | 7.047 | 2,273,976 | +0.09(+1.36%) |
Aug 05, 2022 | 7.019 | 7.113 | 6.867 | 6.952 | 2,292,332 | -0.13(-1.87%) |
Aug 04, 2022 | 7.019 | 7.170 | 7.019 | 7.085 | 1,753,388 | +0.04(+0.54%) |
Aug 03, 2022 | 7.037 | 7.128 | 7.004 | 7.047 | 1,538,769 | +0.02(+0.27%) |
Aug 02, 2022 | 7.360 | 7.407 | 7.028 | 7.028 | 1,676,713 | -0.35(-4.76%) |
Aug 01, 2022 | 7.322 | 7.588 | 7.298 | 7.379 | 2,895,314 | -0.04(-0.51%) |
Jul 29, 2022 | 7.455 | 7.569 | 7.350 | 7.417 | 1,592,521 | -0.03(-0.38%) |
Jul 28, 2022 | 7.199 | 7.559 | 7.170 | 7.445 | 3,132,078 | +0.17(+2.35%) |
Jul 27, 2022 | 7.313 | 7.369 | 7.000 | 7.275 | 1,454,459 | +0.12(+1.72%) |
Jul 26, 2022 | 7.360 | 7.445 | 7.075 | 7.151 | 1,723,955 | -0.30(-4.07%) |
Jul 25, 2022 | 7.531 | 7.569 | 7.407 | 7.455 | 869,820 | -0.05(-0.63%) |
Jul 22, 2022 | 7.607 | 7.673 | 7.445 | 7.502 | 651,223 | -0.07(-0.88%) |
Jul 21, 2022 | 7.588 | 7.711 | 7.417 | 7.569 | 863,139 | -0.07(-0.87%) |
Jul 20, 2022 | 7.645 | 7.768 | 7.607 | 7.635 | 1,143,332 | +0.05(+0.62%) |
Jul 19, 2022 | 7.673 | 7.749 | 7.497 | 7.588 | 855,048 | +0.00(+0.00%) |
Jul 18, 2022 | 7.654 | 7.730 | 7.540 | 7.588 | 496,393 | +0.06(+0.76%) |
Jul 15, 2022 | 7.531 | 7.592 | 7.407 | 7.531 | 540,168 | +0.15(+2.06%) |
Jul 14, 2022 | 7.275 | 7.398 | 7.199 | 7.379 | 1,011,358 | -0.03(-0.38%) |
Jul 13, 2022 | 7.332 | 7.483 | 7.237 | 7.407 | 1,209,677 | +0.00(+0.00%) |
Jul 12, 2022 | 7.322 | 7.535 | 7.322 | 7.407 | 705,820 | +0.06(+0.77%) |
Jul 11, 2022 | 7.464 | 7.474 | 7.199 | 7.350 | 2,053,301 | -0.23(-3.00%) |
Jul 08, 2022 | 7.588 | 7.682 | 7.497 | 7.578 | 1,002,148 | -0.01(-0.13%) |
Jul 07, 2022 | 7.682 | 7.720 | 7.559 | 7.588 | 1,236,041 | -0.05(-0.62%) |
Jul 06, 2022 | 7.720 | 7.739 | 7.535 | 7.635 | 1,109,319 | -0.08(-0.98%) |
Jul 05, 2022 | 7.844 | 7.844 | 7.445 | 7.711 | 807,645 | -0.13(-1.69%) |
Jul 01, 2022 | 7.701 | 7.867 | 7.602 | 7.844 | 1,039,622 | +0.09(+1.10%) |
Jun 30, 2022 | 8.005 | 8.071 | 7.749 | 7.758 | 3,575,707 | -0.45(-5.43%) |
Jun 29, 2022 | 8.223 | 8.270 | 8.076 | 8.204 | 915,088 | -0.03(-0.35%) |
Jun 28, 2022 | 8.375 | 8.479 | 8.214 | 8.233 | 1,281,275 | +0.04(+0.46%) |
Jun 27, 2022 | 8.308 | 8.346 | 8.086 | 8.195 | 733,758 | -0.06(-0.69%) |
Jun 24, 2022 | 8.052 | 8.318 | 7.995 | 8.252 | 1,219,202 | +0.29(+3.69%) |
Jun 23, 2022 | 8.100 | 8.128 | 7.877 | 7.957 | 1,072,874 | -0.09(-1.06%) |
Jun 22, 2022 | 7.939 | 8.161 | 7.929 | 8.043 | 627,938 | -0.01(-0.12%) |
Jun 21, 2022 | 8.090 | 8.119 | 7.967 | 8.052 | 897,913 | +0.02(+0.24%) |
Jun 17, 2022 | 7.635 | 8.043 | 7.626 | 8.033 | 1,550,195 | +0.37(+4.83%) |
Jun 16, 2022 | 7.663 | 7.749 | 7.412 | 7.663 | 2,120,724 | -0.15(-1.94%) |
Jun 15, 2022 | 7.720 | 7.924 | 7.711 | 7.815 | 2,124,073 | +0.19(+2.49%) |
Jun 14, 2022 | 7.948 | 7.957 | 7.583 | 7.626 | 1,028,528 | -0.28(-3.48%) |
Jun 13, 2022 | 7.957 | 8.033 | 7.659 | 7.901 | 1,975,174 | -0.39(-4.69%) |
Jun 10, 2022 | 8.546 | 8.593 | 8.289 | 8.289 | 1,095,287 | -0.41(-4.69%) |
Jun 09, 2022 | 8.811 | 8.958 | 8.664 | 8.697 | 607,943 | -0.28(-3.17%) |
Jun 08, 2022 | 8.982 | 9.110 | 8.877 | 8.982 | 605,476 | -0.03(-0.32%) |
Jun 07, 2022 | 8.726 | 9.039 | 8.583 | 9.010 | 1,137,653 | +0.16(+1.82%) |
Jun 06, 2022 | 9.096 | 9.228 | 8.830 | 8.849 | 1,309,644 | -0.31(-3.42%) |
Jun 03, 2022 | 9.323 | 9.323 | 9.086 | 9.162 | 1,104,502 | -0.29(-3.11%) |
Jun 02, 2022 | 9.304 | 9.551 | 9.276 | 9.456 | 1,294,443 | -0.04(-0.40%) |
Jun 01, 2022 | 9.788 | 9.854 | 9.437 | 9.494 | 1,308,125 | -0.19(-1.96%) |
May 31, 2022 | 9.428 | 9.712 | 9.266 | 9.684 | 1,860,522 | +0.28(+2.92%) |
May 27, 2022 | 9.247 | 9.428 | 9.247 | 9.409 | 929,878 | +0.15(+1.64%) |
May 26, 2022 | 8.783 | 9.285 | 8.735 | 9.257 | 987,423 | +0.50(+5.73%) |
May 25, 2022 | 8.643 | 8.840 | 8.595 | 8.755 | 1,202,184 | +0.08(+0.98%) |
May 24, 2022 | 8.661 | 8.718 | 8.521 | 8.671 | 1,421,093 | -0.07(-0.75%) |
May 23, 2022 | 8.652 | 8.784 | 8.511 | 8.737 | 798,741 | +0.14(+1.64%) |
May 20, 2022 | 8.351 | 8.605 | 8.286 | 8.596 | 1,184,117 | +0.37(+4.45%) |
May 19, 2022 | 7.919 | 8.333 | 7.919 | 8.229 | 888,885 | +0.18(+2.22%) |
May 18, 2022 | 8.210 | 8.356 | 8.018 | 8.051 | 1,706,786 | -0.31(-3.71%) |
May 17, 2022 | 8.220 | 8.502 | 8.220 | 8.361 | 2,454,629 | +0.27(+3.37%) |
May 16, 2022 | 7.966 | 8.135 | 7.947 | 8.088 | 1,161,236 | +0.13(+1.65%) |
May 13, 2022 | 7.882 | 8.051 | 7.807 | 7.957 | 1,352,321 | +0.23(+2.92%) |
May 12, 2022 | 7.459 | 7.835 | 7.431 | 7.731 | 1,560,548 | +0.23(+3.13%) |
May 11, 2022 | 7.562 | 7.844 | 7.478 | 7.497 | 1,341,976 | -0.08(-0.99%) |
May 10, 2022 | 7.515 | 7.656 | 7.374 | 7.572 | 1,669,553 | +0.09(+1.26%) |
May 09, 2022 | 7.647 | 7.731 | 7.393 | 7.478 | 1,449,511 | -0.33(-4.21%) |
May 06, 2022 | 8.051 | 8.229 | 7.736 | 7.807 | 2,066,759 | -0.31(-3.82%) |
May 05, 2022 | 8.445 | 8.549 | 8.023 | 8.117 | 1,706,306 | -0.50(-5.78%) |
May 04, 2022 | 8.859 | 8.859 | 8.347 | 8.614 | 1,606,515 | -0.21(-2.34%) |
May 03, 2022 | 8.652 | 8.915 | 8.643 | 8.821 | 1,345,717 | +0.15(+1.73%) |
May 02, 2022 | 8.774 | 8.849 | 8.441 | 8.671 | 2,255,251 | +0.00(+0.00%) |
Apr 29, 2022 | 8.690 | 8.747 | 8.469 | 8.671 | 2,404,831 | +0.03(+0.33%) |
Apr 28, 2022 | 8.690 | 8.793 | 8.060 | 8.643 | 2,124,409 | -0.07(-0.76%) |
Apr 27, 2022 | 9.347 | 9.357 | 8.699 | 8.708 | 1,640,520 | -0.57(-6.17%) |
Apr 26, 2022 | 9.328 | 9.361 | 9.150 | 9.281 | 1,120,690 | -0.04(-0.40%) |
Apr 25, 2022 | 9.281 | 9.366 | 8.943 | 9.319 | 1,418,319 | -0.08(-0.90%) |
Apr 22, 2022 | 9.901 | 9.925 | 9.394 | 9.404 | 812,165 | -0.57(-5.74%) |
Apr 21, 2022 | 10.80 | 10.80 | 9.967 | 9.977 | 1,602,838 | -0.69(-6.43%) |
Apr 20, 2022 | 10.63 | 10.75 | 10.44 | 10.66 | 1,073,068 | +0.06(+0.53%) |
Apr 19, 2022 | 10.32 | 10.68 | 10.32 | 10.61 | 2,027,225 | +0.29(+2.82%) |
Apr 18, 2022 | 10.15 | 10.37 | 10.15 | 10.31 | 407,326 | +0.03(+0.27%) |
Apr 14, 2022 | 10.40 | 10.51 | 10.29 | 10.29 | 470,576 | -0.08(-0.81%) |
Apr 13, 2022 | 10.28 | 10.47 | 10.28 | 10.37 | 564,021 | +0.14(+1.38%) |
Apr 12, 2022 | 10.54 | 10.57 | 10.16 | 10.23 | 738,350 | -0.17(-1.63%) |
Apr 11, 2022 | 10.16 | 10.44 | 10.16 | 10.40 | 833,323 | +0.18(+1.75%) |
Apr 08, 2022 | 10.16 | 10.31 | 10.09 | 10.22 | 283,909 | +0.00(+0.00%) |
Apr 07, 2022 | 10.29 | 10.36 | 10.10 | 10.22 | 690,024 | -0.08(-0.73%) |
Apr 06, 2022 | 10.31 | 10.37 | 10.17 | 10.30 | 912,761 | -0.12(-1.17%) |
Apr 05, 2022 | 10.78 | 10.84 | 10.40 | 10.42 | 995,705 | -0.43(-3.98%) |
Apr 04, 2022 | 10.96 | 11.03 | 10.81 | 10.85 | 963,748 | -0.15(-1.37%) |
Apr 01, 2022 | 11.04 | 11.10 | 10.84 | 11.00 | 1,134,039 | +0.01(+0.09%) |
Mar 31, 2022 | 10.95 | 11.14 | 10.75 | 10.99 | 3,612,212 | +0.06(+0.52%) |
Mar 30, 2022 | 10.90 | 11.00 | 10.76 | 10.93 | 2,084,600 | -0.07(-0.60%) |
Mar 29, 2022 | 10.90 | 11.18 | 10.81 | 11.00 | 1,816,674 | +0.26(+2.45%) |
Mar 28, 2022 | 10.79 | 10.81 | 10.48 | 10.74 | 1,408,757 | -0.08(-0.78%) |
Mar 25, 2022 | 10.80 | 10.89 | 10.68 | 10.82 | 845,411 | -0.03(-0.26%) |
Mar 24, 2022 | 10.57 | 10.93 | 10.47 | 10.85 | 1,290,031 | +0.29(+2.76%) |
Mar 23, 2022 | 10.57 | 10.76 | 10.44 | 10.56 | 1,534,764 | +0.02(+0.18%) |
Mar 22, 2022 | 10.09 | 10.55 | 10.00 | 10.54 | 1,285,567 | +0.55(+5.55%) |
Mar 21, 2022 | 10.17 | 10.28 | 9.911 | 9.986 | 651,828 | -0.20(-1.94%) |
Mar 18, 2022 | 9.751 | 10.24 | 9.544 | 10.18 | 2,712,742 | +0.54(+5.65%) |
Mar 17, 2022 | 9.601 | 9.742 | 9.460 | 9.638 | 1,913,896 | -0.06(-0.58%) |
Mar 16, 2022 | 9.460 | 9.714 | 9.394 | 9.695 | 1,346,476 | +0.39(+4.14%) |
Mar 15, 2022 | 9.263 | 9.427 | 9.150 | 9.310 | 877,374 | +0.10(+1.12%) |
Mar 14, 2022 | 9.338 | 9.573 | 9.187 | 9.206 | 980,187 | -0.03(-0.31%) |
Mar 11, 2022 | 9.310 | 9.422 | 9.216 | 9.234 | 577,649 | +0.00(+0.00%) |
Mar 10, 2022 | 9.385 | 9.155 | 9.234 | 1,266,812 | -0.28(-2.96%) | |
Mar 09, 2022 | 9.150 | 9.620 | 9.150 | 9.516 | 1,380,438 | +0.56(+6.30%) |
Mar 08, 2022 | 8.661 | 9.150 | 8.624 | 8.953 | 2,955,634 | +0.32(+3.70%) |
Mar 07, 2022 | 9.197 | 9.272 | 8.605 | 8.633 | 1,817,185 | -0.75(-8.01%) |
Mar 04, 2022 | 9.638 | 9.676 | 9.300 | 9.385 | 1,045,321 | -0.41(-4.22%) |
Mar 03, 2022 | 9.864 | 10.01 | 9.709 | 9.798 | 1,154,235 | -0.05(-0.48%) |
Mar 02, 2022 | 9.714 | 9.977 | 9.587 | 9.845 | 1,619,639 | +0.18(+1.85%) |
Mar 01, 2022 | 10.02 | 10.07 | 9.587 | 9.667 | 1,554,790 | -0.36(-3.56%) |
Feb 28, 2022 | 9.714 | 10.08 | 9.620 | 10.02 | 2,243,580 | +0.16(+1.62%) |
Feb 25, 2022 | 9.732 | 9.911 | 9.469 | 9.864 | 1,079,456 | +0.43(+4.58%) |
Feb 24, 2022 | 9.291 | 9.493 | 9.159 | 9.432 | 1,546,770 | -0.17(-1.76%) |
Feb 23, 2022 | 9.948 | 9.948 | 9.544 | 9.601 | 2,039,601 | -0.26(-2.67%) |
Feb 22, 2022 | 9.648 | 9.948 | 9.629 | 9.864 | 2,004,522 | -0.01(-0.10%) |
Feb 18, 2022 | 9.873 | 0 | -0.32(-3.13%) | |||
Feb 17, 2022 | 10.23 | 10.48 | 10.16 | 10.19 | 1,249,385 | -0.16(-1.54%) |
Feb 16, 2022 | 10.02 | 10.44 | 9.864 | 10.35 | 1,461,117 | +0.32(+3.18%) |
Feb 15, 2022 | 9.986 | 10.27 | 9.967 | 10.03 | 1,461,088 | +0.10(+1.04%) |
Feb 14, 2022 | 10.22 | 10.23 | 9.789 | 9.930 | 1,449,803 | -0.28(-2.76%) |
Feb 11, 2022 | 10.06 | 10.40 | 10.04 | 10.21 | 1,651,165 | +0.11(+1.12%) |
Feb 10, 2022 | 10.00 | 10.26 | 10.00 | 10.10 | 1,399,217 | -0.04(-0.37%) |
Feb 09, 2022 | 10.16 | 10.25 | 10.06 | 10.14 | 1,508,192 | +0.06(+0.56%) |
Feb 08, 2022 | 9.854 | 10.10 | 9.742 | 10.08 | 1,616,434 | +0.30(+3.07%) |
Feb 07, 2022 | 9.761 | 9.864 | 9.648 | 9.779 | 796,969 | -0.03(-0.29%) |
Feb 04, 2022 | 9.845 | 9.850 | 9.591 | 9.807 | 1,348,075 | +0.21(+2.15%) |
Feb 03, 2022 | 9.629 | 9.770 | 9.601 | 959,931 | -0.18(-1.83%) | |
Feb 02, 2022 | 9.854 | 9.864 | 9.591 | 9.779 | 991,536 | -0.01(-0.10%) |