Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.230 | 1.358 | 1.230 | 1.281 | 120,227 | +0.03(+2.48%) |
Jan 30, 2023 | 1.255 | 1.320 | 1.237 | 1.250 | 217,150 | -0.04(-3.10%) |
Jan 27, 2023 | 1.220 | 1.310 | 1.220 | 1.290 | 208,735 | +0.05(+4.03%) |
Jan 26, 2023 | 1.300 | 1.300 | 1.230 | 1.240 | 184,699 | -0.05(-3.88%) |
Jan 25, 2023 | 1.230 | 1.300 | 1.230 | 1.290 | 112,958 | +0.03(+2.44%) |
Jan 24, 2023 | 1.340 | 1.340 | 1.240 | 1.259 | 129,998 | -0.04(-3.13%) |
Jan 23, 2023 | 1.252 | 1.323 | 1.252 | 1.300 | 104,916 | +0.02(+1.17%) |
Jan 20, 2023 | 1.200 | 1.300 | 1.200 | 1.285 | 119,600 | +0.07(+6.20%) |
Jan 19, 2023 | 1.240 | 1.340 | 1.200 | 1.210 | 163,698 | -0.01(-0.82%) |
Jan 18, 2023 | 1.335 | 1.341 | 1.220 | 1.220 | 175,241 | -0.05(-3.94%) |
Jan 17, 2023 | 1.360 | 1.360 | 1.240 | 1.270 | 159,640 | +0.02(+1.60%) |
Jan 13, 2023 | 1.280 | 1.280 | 1.210 | 1.250 | 113,666 | +0.03(+2.22%) |
Jan 12, 2023 | 1.275 | 1.280 | 1.200 | 1.223 | 155,730 | +0.00(+0.23%) |
Jan 11, 2023 | 1.200 | 1.340 | 1.200 | 1.220 | 121,549 | -0.01(-0.81%) |
Jan 10, 2023 | 1.250 | 1.280 | 1.220 | 1.230 | 145,218 | -0.02(-1.60%) |
Jan 09, 2023 | 1.400 | 1.480 | 1.230 | 1.250 | 308,569 | -0.09(-6.72%) |
Jan 06, 2023 | 1.326 | 1.365 | 1.311 | 1.340 | 122,081 | +0.01(+0.75%) |
Jan 05, 2023 | 1.340 | 1.360 | 1.290 | 1.330 | 121,724 | +0.01(+0.81%) |
Jan 04, 2023 | 1.300 | 1.450 | 1.270 | 1.319 | 307,352 | +0.03(+2.27%) |
Jan 03, 2023 | 1.320 | 1.355 | 1.220 | 1.290 | 193,112 | +0.09(+7.50%) |
Dec 30, 2022 | 1.255 | 1.280 | 1.190 | 1.200 | 457,404 | -0.02(-1.64%) |
Dec 29, 2022 | 1.200 | 1.330 | 1.200 | 1.220 | 615,173 | +0.00(+0.00%) |
Dec 28, 2022 | 1.321 | 1.400 | 1.197 | 1.220 | 365,454 | -0.10(-7.58%) |
Dec 27, 2022 | 1.300 | 1.370 | 1.290 | 1.320 | 611,017 | +0.03(+2.33%) |
Dec 23, 2022 | 1.240 | 1.350 | 1.220 | 1.290 | 1,034,683 | +0.07(+5.74%) |
Dec 22, 2022 | 1.240 | 1.360 | 1.220 | 1.220 | 278,245 | -0.06(-4.69%) |
Dec 21, 2022 | 1.290 | 1.350 | 1.220 | 1.280 | 345,931 | -0.02(-1.54%) |
Dec 20, 2022 | 1.340 | 1.359 | 1.220 | 1.300 | 502,801 | +0.00(+0.00%) |
Dec 19, 2022 | 1.660 | 1.700 | 1.290 | 1.300 | 496,479 | -0.32(-19.95%) |
Dec 16, 2022 | 1.560 | 1.750 | 1.560 | 1.624 | 447,382 | +0.02(+1.50%) |
Dec 15, 2022 | 1.600 | 1.900 | 1.590 | 1.600 | 563,184 | -0.18(-10.11%) |
Dec 14, 2022 | 2.070 | 2.100 | 1.780 | 1.780 | 619,322 | -0.26(-12.69%) |
Dec 13, 2022 | 2.179 | 2.210 | 1.870 | 2.039 | 575,684 | -0.13(-5.83%) |
Dec 12, 2022 | 2.300 | 2.300 | 2.053 | 2.165 | 404,615 | -0.04(-1.98%) |
Dec 09, 2022 | 2.300 | 2.434 | 2.193 | 2.209 | 256,867 | -0.09(-3.97%) |
Dec 08, 2022 | 2.600 | 2.600 | 2.280 | 2.300 | 423,963 | -0.29(-11.20%) |
Dec 07, 2022 | 2.750 | 2.750 | 2.580 | 2.590 | 192,104 | -0.15(-5.47%) |
Dec 06, 2022 | 3.235 | 3.350 | 2.616 | 2.740 | 325,087 | -0.43(-13.65%) |
Dec 05, 2022 | 3.205 | 3.440 | 3.020 | 3.173 | 655,061 | +0.21(+7.20%) |
Dec 02, 2022 | 2.900 | 3.240 | 2.835 | 2.960 | 409,913 | +0.02(+0.68%) |
Dec 01, 2022 | 2.775 | 2.940 | 2.690 | 2.940 | 126,785 | +0.17(+6.26%) |
Nov 30, 2022 | 2.805 | 2.850 | 2.750 | 2.767 | 53,782 | -0.03(-1.19%) |
Nov 29, 2022 | 2.930 | 2.930 | 2.750 | 2.800 | 69,298 | +0.00(+0.14%) |
Nov 28, 2022 | 2.946 | 2.960 | 2.759 | 2.796 | 140,372 | -0.17(-5.70%) |
Nov 25, 2022 | 3.015 | 3.015 | 2.880 | 2.965 | 45,433 | +0.05(+1.75%) |
Nov 23, 2022 | 2.800 | 3.030 | 2.800 | 2.914 | 211,825 | +0.04(+1.53%) |
Nov 22, 2022 | 2.850 | 2.945 | 2.840 | 2.870 | 117,084 | +0.00(+0.17%) |
Nov 21, 2022 | 2.800 | 3.054 | 2.800 | 2.865 | 111,401 | -0.08(-2.88%) |
Nov 18, 2022 | 3.120 | 3.180 | 2.950 | 2.950 | 108,447 | -0.17(-5.45%) |
Nov 17, 2022 | 3.000 | 3.180 | 3.000 | 3.120 | 70,203 | +0.05(+1.63%) |
Nov 16, 2022 | 3.050 | 3.130 | 2.970 | 3.070 | 148,086 | +0.07(+2.33%) |
Nov 15, 2022 | 3.010 | 3.110 | 2.950 | 3.000 | 316,832 | +0.05(+1.69%) |
Nov 14, 2022 | 3.310 | 3.405 | 2.914 | 2.950 | 491,427 | -0.30(-9.23%) |
Nov 11, 2022 | 3.570 | 3.570 | 3.180 | 3.250 | 410,920 | -0.14(-4.13%) |
Nov 10, 2022 | 3.800 | 3.800 | 3.297 | 3.390 | 574,294 | -0.21(-5.83%) |
Nov 09, 2022 | 3.780 | 4.102 | 3.600 | 3.600 | 242,376 | -0.04(-1.10%) |
Nov 08, 2022 | 3.600 | 3.870 | 3.600 | 3.640 | 142,471 | -0.03(-0.82%) |
Nov 07, 2022 | 3.810 | 3.903 | 3.500 | 3.670 | 115,346 | -0.20(-5.17%) |
Nov 04, 2022 | 3.825 | 3.890 | 3.640 | 3.870 | 157,457 | +0.18(+4.88%) |
Nov 03, 2022 | 3.640 | 3.770 | 3.590 | 3.690 | 166,440 | +0.15(+4.24%) |
Nov 02, 2022 | 3.700 | 3.850 | 3.500 | 3.540 | 216,665 | -0.28(-7.33%) |
Nov 01, 2022 | 4.160 | 4.160 | 3.800 | 3.820 | 117,910 | -0.22(-5.45%) |
Oct 31, 2022 | 3.830 | 4.170 | 3.494 | 4.040 | 307,554 | +0.21(+5.48%) |
Oct 28, 2022 | 3.510 | 3.890 | 3.510 | 3.830 | 59,500 | -0.02(-0.52%) |
Oct 27, 2022 | 4.080 | 4.080 | 3.830 | 3.850 | 71,964 | -0.21(-5.17%) |
Oct 26, 2022 | 3.940 | 4.080 | 3.800 | 4.060 | 190,733 | -0.05(-1.22%) |
Oct 25, 2022 | 4.070 | 4.400 | 3.890 | 4.110 | 311,078 | -0.07(-1.67%) |
Oct 24, 2022 | 4.320 | 4.370 | 4.000 | 4.180 | 70,344 | -0.19(-4.35%) |
Oct 21, 2022 | 4.260 | 4.410 | 4.210 | 4.370 | 126,019 | +0.11(+2.58%) |
Oct 20, 2022 | 4.040 | 4.300 | 4.040 | 4.260 | 57,475 | +0.26(+6.50%) |
Oct 19, 2022 | 3.910 | 4.290 | 3.610 | 4.000 | 136,227 | +0.15(+3.89%) |
Oct 18, 2022 | 3.700 | 3.900 | 3.640 | 3.850 | 220,659 | +0.19(+5.20%) |
Oct 17, 2022 | 3.625 | 3.700 | 3.500 | 3.660 | 79,345 | +0.18(+5.11%) |
Oct 14, 2022 | 3.700 | 3.700 | 3.428 | 3.482 | 35,327 | -0.22(-5.89%) |
Oct 13, 2022 | 3.280 | 3.829 | 3.200 | 3.700 | 225,780 | +0.33(+9.79%) |
Oct 12, 2022 | 3.330 | 3.440 | 3.180 | 3.370 | 55,071 | +0.04(+1.20%) |
Oct 11, 2022 | 3.120 | 3.500 | 2.936 | 3.330 | 155,938 | -0.06(-1.77%) |
Oct 10, 2022 | 3.640 | 3.905 | 3.360 | 3.390 | 212,716 | -0.25(-6.87%) |
Oct 07, 2022 | 4.240 | 4.240 | 3.361 | 3.640 | 1,770,817 | -0.08(-2.15%) |
Oct 06, 2022 | 2.490 | 4.000 | 2.470 | 3.720 | 595,606 | +1.24(+50.00%) |
Oct 05, 2022 | 2.620 | 2.620 | 2.300 | 2.480 | 73,819 | -0.10(-3.88%) |
Oct 04, 2022 | 2.510 | 2.720 | 2.510 | 2.580 | 270,204 | +0.03(+1.18%) |
Oct 03, 2022 | 2.310 | 2.620 | 2.310 | 2.550 | 92,385 | +0.18(+7.59%) |
Sep 30, 2022 | 2.470 | 2.470 | 2.300 | 2.370 | 101,850 | -0.03(-1.46%) |
Sep 29, 2022 | 2.400 | 2.548 | 2.340 | 2.405 | 94,256 | -0.03(-1.43%) |
Sep 28, 2022 | 2.480 | 2.619 | 2.340 | 2.440 | 239,796 | +0.12(+5.17%) |
Sep 27, 2022 | 2.500 | 2.550 | 2.300 | 2.320 | 204,891 | -0.10(-4.13%) |
Sep 26, 2022 | 2.540 | 2.625 | 2.420 | 2.420 | 190,389 | -0.12(-4.72%) |
Sep 23, 2022 | 2.920 | 2.970 | 2.510 | 2.540 | 632,754 | -0.45(-15.05%) |
Sep 22, 2022 | 3.270 | 3.283 | 2.970 | 2.990 | 232,778 | -0.20(-6.27%) |
Sep 21, 2022 | 3.350 | 3.400 | 3.190 | 3.190 | 285,731 | -0.16(-4.78%) |
Sep 20, 2022 | 3.450 | 3.590 | 3.300 | 3.350 | 285,947 | -0.16(-4.56%) |
Sep 19, 2022 | 3.580 | 3.640 | 3.510 | 3.510 | 106,043 | -0.06(-1.68%) |
Sep 16, 2022 | 3.600 | 3.650 | 3.500 | 3.570 | 86,140 | -0.09(-2.34%) |
Sep 15, 2022 | 3.735 | 3.844 | 3.630 | 3.656 | 47,460 | -0.06(-1.54%) |
Sep 14, 2022 | 3.729 | 3.800 | 3.675 | 3.713 | 99,415 | -0.02(-0.46%) |
Sep 13, 2022 | 3.859 | 3.930 | 3.610 | 3.730 | 99,407 | -0.16(-4.11%) |
Sep 12, 2022 | 4.120 | 4.150 | 3.870 | 3.890 | 68,661 | -0.16(-3.95%) |
Sep 09, 2022 | 4.015 | 4.065 | 3.950 | 4.050 | 71,657 | +0.10(+2.53%) |
Sep 08, 2022 | 4.090 | 4.104 | 3.890 | 3.950 | 203,916 | -0.14(-3.42%) |
Sep 07, 2022 | 4.010 | 4.270 | 4.010 | 4.090 | 56,012 | -0.02(-0.49%) |
Sep 06, 2022 | 4.300 | 4.340 | 4.093 | 4.110 | 56,983 | -0.18(-4.20%) |
Sep 02, 2022 | 4.260 | 4.550 | 4.260 | 4.290 | 76,453 | +0.00(+0.12%) |
Sep 01, 2022 | 4.480 | 4.480 | 4.150 | 4.285 | 104,808 | -0.16(-3.49%) |
Aug 31, 2022 | 4.500 | 4.500 | 4.230 | 4.440 | 119,241 | +0.04(+0.91%) |
Aug 30, 2022 | 4.600 | 4.750 | 4.370 | 4.400 | 125,569 | -0.17(-3.75%) |
Aug 29, 2022 | 4.170 | 4.660 | 4.150 | 4.571 | 191,846 | +0.32(+7.56%) |
Aug 26, 2022 | 4.437 | 4.500 | 4.116 | 4.250 | 295,680 | -0.04(-0.93%) |
Aug 25, 2022 | 4.000 | 4.290 | 4.000 | 4.290 | 655,418 | +0.34(+8.61%) |
Aug 24, 2022 | 3.850 | 3.960 | 3.750 | 3.950 | 266,684 | +0.16(+4.22%) |
Aug 23, 2022 | 3.905 | 3.920 | 3.750 | 3.790 | 273,961 | -0.12(-3.19%) |
Aug 22, 2022 | 4.150 | 4.150 | 3.860 | 3.915 | 262,102 | -0.22(-5.43%) |
Aug 19, 2022 | 4.315 | 4.387 | 4.060 | 4.140 | 321,115 | -0.26(-5.91%) |
Aug 18, 2022 | 4.523 | 4.550 | 4.150 | 4.400 | 463,904 | -0.14(-3.02%) |
Aug 17, 2022 | 4.660 | 4.680 | 4.470 | 4.537 | 89,749 | -0.09(-2.01%) |
Aug 16, 2022 | 4.657 | 4.700 | 4.436 | 4.630 | 282,987 | -0.01(-0.22%) |
Aug 15, 2022 | 4.500 | 4.850 | 4.500 | 4.640 | 128,447 | -0.12(-2.52%) |
Aug 12, 2022 | 4.500 | 4.770 | 4.500 | 4.760 | 515,893 | +0.16(+3.40%) |
Aug 11, 2022 | 5.020 | 5.280 | 4.500 | 4.604 | 452,138 | -0.42(-8.30%) |
Aug 10, 2022 | 5.050 | 5.077 | 4.980 | 5.020 | 170,668 | +0.06(+1.21%) |
Aug 09, 2022 | 5.030 | 5.030 | 4.810 | 4.960 | 89,338 | +0.00(+0.00%) |
Aug 08, 2022 | 5.065 | 5.190 | 4.957 | 4.960 | 142,711 | -0.06(-1.20%) |
Aug 05, 2022 | 4.900 | 5.070 | 4.800 | 5.020 | 255,764 | +0.12(+2.45%) |
Aug 04, 2022 | 5.035 | 5.150 | 4.860 | 4.900 | 108,163 | -0.15(-2.91%) |
Aug 03, 2022 | 5.180 | 5.500 | 5.000 | 5.047 | 137,725 | -0.11(-2.19%) |
Aug 02, 2022 | 5.070 | 5.270 | 4.990 | 5.160 | 139,686 | +0.12(+2.28%) |
Aug 01, 2022 | 5.200 | 5.200 | 4.985 | 5.045 | 100,089 | -0.11(-2.04%) |
Jul 29, 2022 | 5.151 | 5.250 | 5.050 | 5.150 | 54,097 | -0.06(-1.15%) |
Jul 28, 2022 | 5.050 | 5.210 | 4.980 | 5.210 | 120,910 | +0.03(+0.58%) |
Jul 27, 2022 | 5.200 | 5.221 | 4.970 | 5.180 | 119,672 | -0.02(-0.38%) |
Jul 26, 2022 | 5.510 | 5.510 | 5.070 | 5.200 | 90,310 | -0.31(-5.63%) |
Jul 25, 2022 | 5.180 | 5.670 | 5.180 | 5.510 | 73,339 | -0.13(-2.30%) |
Jul 22, 2022 | 5.700 | 5.880 | 5.250 | 5.640 | 268,277 | -0.01(-0.18%) |
Jul 21, 2022 | 5.500 | 5.700 | 4.950 | 5.650 | 433,234 | +0.45(+8.65%) |
Jul 20, 2022 | 5.110 | 5.500 | 5.050 | 5.200 | 468,283 | +0.10(+1.96%) |
Jul 19, 2022 | 5.130 | 5.130 | 4.940 | 5.100 | 231,527 | +0.10(+2.00%) |
Jul 18, 2022 | 5.000 | 5.120 | 4.910 | 5.000 | 281,828 | +0.10(+2.12%) |
Jul 15, 2022 | 5.030 | 5.100 | 4.810 | 4.896 | 350,449 | -0.14(-2.85%) |
Jul 14, 2022 | 4.900 | 5.200 | 4.830 | 5.040 | 329,374 | +0.10(+2.02%) |
Jul 13, 2022 | 4.950 | 5.082 | 4.900 | 4.940 | 68,154 | +0.01(+0.20%) |
Jul 12, 2022 | 4.950 | 5.090 | 4.830 | 4.930 | 93,674 | -0.02(-0.40%) |
Jul 11, 2022 | 5.170 | 5.170 | 4.865 | 4.950 | 128,929 | -0.20(-3.88%) |
Jul 08, 2022 | 5.180 | 5.240 | 4.995 | 5.150 | 3,095,950 | +0.03(+0.59%) |
Jul 07, 2022 | 5.150 | 5.264 | 5.000 | 5.120 | 3,289,179 | +0.03(+0.59%) |
Jul 06, 2022 | 5.080 | 5.290 | 4.970 | 5.090 | 146,605 | +0.03(+0.59%) |
Jul 05, 2022 | 4.780 | 5.300 | 4.750 | 5.060 | 261,489 | +0.14(+2.85%) |
Jul 01, 2022 | 4.950 | 4.950 | 4.795 | 4.920 | 59,041 | -0.04(-0.80%) |
Jun 30, 2022 | 4.960 | 4.960 | 4.660 | 4.960 | 73,497 | +0.06(+1.22%) |
Jun 29, 2022 | 4.985 | 5.004 | 4.750 | 4.900 | 106,714 | -0.10(-2.00%) |
Jun 28, 2022 | 5.270 | 5.270 | 4.860 | 5.000 | 58,627 | -0.13(-2.53%) |
Jun 27, 2022 | 4.800 | 5.355 | 4.800 | 5.130 | 54,547 | -0.11(-2.10%) |
Jun 24, 2022 | 4.800 | 5.400 | 4.800 | 5.240 | 130,110 | +0.30(+6.07%) |
Jun 23, 2022 | 5.000 | 5.080 | 4.610 | 4.940 | 149,072 | -0.06(-1.20%) |
Jun 22, 2022 | 5.044 | 5.100 | 4.854 | 5.000 | 68,176 | -0.09(-1.75%) |
Jun 21, 2022 | 5.189 | 5.310 | 4.950 | 5.089 | 152,026 | +0.07(+1.38%) |
Jun 17, 2022 | 5.250 | 5.360 | 5.010 | 5.020 | 79,775 | -0.21(-3.92%) |
Jun 16, 2022 | 5.000 | 5.355 | 5.000 | 5.225 | 99,845 | -0.16(-2.88%) |
Jun 15, 2022 | 5.400 | 5.590 | 5.250 | 5.380 | 80,046 | +0.00(+0.00%) |
Jun 14, 2022 | 5.890 | 5.890 | 5.170 | 5.380 | 162,318 | -0.07(-1.28%) |
Jun 13, 2022 | 5.620 | 5.750 | 5.300 | 5.450 | 258,962 | -0.44(-7.47%) |
Jun 10, 2022 | 5.773 | 6.100 | 5.700 | 5.890 | 225,649 | -0.08(-1.34%) |
Jun 09, 2022 | 6.050 | 6.090 | 5.870 | 5.970 | 116,037 | -0.10(-1.65%) |
Jun 08, 2022 | 6.050 | 6.240 | 5.820 | 6.070 | 169,357 | +0.02(+0.33%) |
Jun 07, 2022 | 5.550 | 6.050 | 5.550 | 6.050 | 93,825 | +0.30(+5.16%) |
Jun 06, 2022 | 5.920 | 5.920 | 5.600 | 5.753 | 149,966 | -0.16(-2.66%) |
Jun 03, 2022 | 6.041 | 6.041 | 5.870 | 5.910 | 65,891 | -0.04(-0.67%) |
Jun 02, 2022 | 6.170 | 6.450 | 5.800 | 5.950 | 112,257 | -0.15(-2.41%) |
Jun 01, 2022 | 6.490 | 6.490 | 5.990 | 6.097 | 199,404 | -0.28(-4.44%) |
May 31, 2022 | 6.480 | 6.525 | 6.031 | 6.380 | 201,069 | +0.24(+3.91%) |
May 27, 2022 | 6.420 | 6.469 | 5.893 | 6.140 | 255,155 | -0.26(-4.06%) |
May 26, 2022 | 6.253 | 6.750 | 6.253 | 6.400 | 168,307 | +0.13(+2.07%) |
May 25, 2022 | 6.050 | 6.665 | 6.050 | 6.270 | 255,709 | -0.12(-1.88%) |
May 24, 2022 | 6.100 | 6.530 | 5.960 | 6.390 | 313,512 | +0.17(+2.73%) |
May 23, 2022 | 6.190 | 6.440 | 6.010 | 6.220 | 301,705 | +0.33(+5.60%) |
May 20, 2022 | 4.950 | 6.105 | 4.950 | 5.890 | 302,057 | +0.87(+17.33%) |
May 19, 2022 | 4.650 | 5.240 | 4.650 | 5.020 | 104,577 | +0.24(+5.13%) |
May 18, 2022 | 4.930 | 5.200 | 4.670 | 4.775 | 279,931 | -0.22(-4.50%) |
May 17, 2022 | 5.147 | 5.359 | 4.950 | 5.000 | 248,239 | -0.07(-1.28%) |
May 16, 2022 | 5.100 | 5.310 | 4.963 | 5.065 | 230,410 | +0.14(+2.90%) |
May 13, 2022 | 5.280 | 5.280 | 4.900 | 4.922 | 275,333 | +0.16(+3.41%) |
May 12, 2022 | 5.200 | 5.200 | 4.655 | 4.760 | 353,777 | -0.21(-4.23%) |
May 11, 2022 | 5.000 | 5.354 | 4.830 | 4.970 | 334,766 | +0.05(+1.02%) |
May 10, 2022 | 5.180 | 5.188 | 4.610 | 4.920 | 710,406 | -0.04(-0.81%) |
May 09, 2022 | 5.370 | 5.500 | 4.860 | 4.960 | 480,817 | -0.63(-11.27%) |
May 06, 2022 | 5.800 | 5.970 | 5.380 | 5.590 | 578,463 | -0.16(-2.78%) |
May 05, 2022 | 6.700 | 6.732 | 5.707 | 5.750 | 490,251 | -0.93(-13.92%) |
May 04, 2022 | 6.680 | 7.030 | 6.450 | 6.680 | 576,454 | -0.15(-2.20%) |
May 03, 2022 | 7.401 | 7.610 | 6.813 | 6.830 | 241,890 | -0.56(-7.58%) |
May 02, 2022 | 7.350 | 7.500 | 7.030 | 7.390 | 157,278 | +0.12(+1.72%) |
Apr 29, 2022 | 7.480 | 7.825 | 7.201 | 7.265 | 259,862 | -0.33(-4.41%) |
Apr 28, 2022 | 7.550 | 8.010 | 7.270 | 7.600 | 352,367 | -0.31(-3.92%) |
Apr 27, 2022 | 8.100 | 8.440 | 7.670 | 7.910 | 269,366 | -0.47(-5.61%) |
Apr 26, 2022 | 8.440 | 8.630 | 8.060 | 8.380 | 177,950 | -0.06(-0.71%) |
Apr 25, 2022 | 8.397 | 8.810 | 8.250 | 8.440 | 339,393 | -0.37(-4.20%) |
Apr 22, 2022 | 8.655 | 9.000 | 8.410 | 8.810 | 179,278 | -0.14(-1.56%) |
Apr 21, 2022 | 9.910 | 9.910 | 8.650 | 8.950 | 210,502 | -0.51(-5.39%) |
Apr 20, 2022 | 9.770 | 10.16 | 9.460 | 9.460 | 139,522 | -0.43(-4.35%) |
Apr 19, 2022 | 9.850 | 10.06 | 9.400 | 9.890 | 346,795 | -0.12(-1.20%) |
Apr 18, 2022 | 11.34 | 11.34 | 10.00 | 10.01 | 235,161 | -1.33(-11.73%) |
Apr 14, 2022 | 11.21 | 11.44 | 11.12 | 11.34 | 76,517 | +0.06(+0.53%) |
Apr 13, 2022 | 10.80 | 11.36 | 10.76 | 11.28 | 104,554 | +0.36(+3.30%) |
Apr 12, 2022 | 11.11 | 11.42 | 10.79 | 10.92 | 213,537 | -0.10(-0.91%) |
Apr 11, 2022 | 12.69 | 12.89 | 10.96 | 11.02 | 483,751 | -1.74(-13.64%) |
Apr 08, 2022 | 13.20 | 13.20 | 12.55 | 12.76 | 128,958 | -0.39(-2.97%) |
Apr 07, 2022 | 12.70 | 13.15 | 11.92 | 13.15 | 180,972 | +0.53(+4.20%) |
Apr 06, 2022 | 12.52 | 12.66 | 12.04 | 12.62 | 158,943 | +0.07(+0.56%) |
Apr 05, 2022 | 13.20 | 13.20 | 12.10 | 12.55 | 98,164 | -0.18(-1.41%) |
Apr 04, 2022 | 14.00 | 14.00 | 12.59 | 12.73 | 79,325 | -0.53(-3.98%) |
Apr 01, 2022 | 13.26 | 13.99 | 13.08 | 13.26 | 217,550 | +0.01(+0.06%) |
Mar 31, 2022 | 13.11 | 13.32 | 13.01 | 13.25 | 66,815 | +0.05(+0.38%) |
Mar 30, 2022 | 12.87 | 13.21 | 12.69 | 13.20 | 73,369 | +0.33(+2.57%) |
Mar 29, 2022 | 12.25 | 12.88 | 12.09 | 12.87 | 73,713 | +0.75(+6.23%) |
Mar 28, 2022 | 13.04 | 13.04 | 12.00 | 12.12 | 101,024 | -0.70(-5.45%) |
Mar 25, 2022 | 12.41 | 13.70 | 12.28 | 12.81 | 247,932 | +0.67(+5.55%) |
Mar 24, 2022 | 11.72 | 12.87 | 11.60 | 12.14 | 182,157 | +0.22(+1.81%) |
Mar 23, 2022 | 11.85 | 12.18 | 11.75 | 11.92 | 77,978 | +0.07(+0.62%) |
Mar 22, 2022 | 11.83 | 12.05 | 11.81 | 11.85 | 73,664 | -0.05(-0.42%) |
Mar 21, 2022 | 12.15 | 12.15 | 11.70 | 11.90 | 97,462 | -0.29(-2.36%) |
Mar 18, 2022 | 11.48 | 12.23 | 11.48 | 12.19 | 109,137 | +0.58(+4.98%) |
Mar 17, 2022 | 11.78 | 12.05 | 11.50 | 11.61 | 184,003 | -0.17(-1.44%) |
Mar 16, 2022 | 11.43 | 12.00 | 11.35 | 11.78 | 90,212 | +0.39(+3.42%) |
Mar 15, 2022 | 11.07 | 11.47 | 11.07 | 11.39 | 111,603 | +0.12(+1.11%) |
Mar 14, 2022 | 11.86 | 11.86 | 11.06 | 11.27 | 91,470 | -0.59(-5.01%) |
Mar 11, 2022 | 12.07 | 12.07 | 11.49 | 11.86 | 74,274 | -0.09(-0.75%) |
Mar 10, 2022 | 11.71 | 12.20 | 11.71 | 11.95 | 70,339 | -0.14(-1.16%) |
Mar 09, 2022 | 12.13 | 12.45 | 11.90 | 12.09 | 55,645 | +0.15(+1.26%) |
Mar 08, 2022 | 11.43 | 12.51 | 11.34 | 11.94 | 112,492 | +0.44(+3.83%) |
Mar 07, 2022 | 12.08 | 12.08 | 11.33 | 11.50 | 125,431 | -0.58(-4.80%) |
Mar 04, 2022 | 12.20 | 12.37 | 11.80 | 12.08 | 109,340 | -0.15(-1.23%) |
Mar 03, 2022 | 12.30 | 12.61 | 12.02 | 12.23 | 193,441 | -0.38(-3.04%) |
Mar 02, 2022 | 12.85 | 13.10 | 12.30 | 12.61 | 153,583 | -0.29(-2.23%) |
Mar 01, 2022 | 13.00 | 13.15 | 12.25 | 12.90 | 453,139 | -0.34(-2.60%) |
Feb 28, 2022 | 13.47 | 13.72 | 13.18 | 13.24 | 127,546 | -0.26(-1.89%) |
Feb 25, 2022 | 13.99 | 14.07 | 13.40 | 13.50 | 377,347 | -0.56(-3.98%) |
Feb 24, 2022 | 12.93 | 14.25 | 12.82 | 14.06 | 163,671 | +0.28(+2.03%) |
Feb 23, 2022 | 14.44 | 14.85 | 13.51 | 13.78 | 110,621 | -0.05(-0.36%) |
Feb 22, 2022 | 15.50 | 15.50 | 13.83 | 13.83 | 119,733 | -1.07(-7.18%) |
Feb 18, 2022 | 14.90 | 0 | -0.09(-0.60%) | |||
Feb 17, 2022 | 15.83 | 15.83 | 14.95 | 14.99 | 181,455 | -0.94(-5.90%) |
Feb 16, 2022 | 16.20 | 17.00 | 15.86 | 15.93 | 138,552 | -0.15(-0.93%) |
Feb 15, 2022 | 16.40 | 16.75 | 16.00 | 16.08 | 96,032 | +0.31(+1.97%) |
Feb 14, 2022 | 15.68 | 17.03 | 15.48 | 15.77 | 132,368 | +0.08(+0.51%) |
Feb 11, 2022 | 15.90 | 16.81 | 15.49 | 15.69 | 229,117 | +0.24(+1.56%) |
Feb 10, 2022 | 16.91 | 18.44 | 15.25 | 15.45 | 349,199 | -1.46(-8.64%) |
Feb 09, 2022 | 15.28 | 16.91 | 15.21 | 16.91 | 304,589 | +1.74(+11.47%) |
Feb 08, 2022 | 14.33 | 15.17 | 14.02 | 15.17 | 238,449 | +0.97(+6.83%) |
Feb 07, 2022 | 13.80 | 14.64 | 13.43 | 14.20 | 266,896 | +0.65(+4.80%) |
Feb 04, 2022 | 12.59 | 14.10 | 12.59 | 13.55 | 284,406 | +0.53(+4.07%) |
Feb 03, 2022 | 13.54 | 13.00 | 13.02 | 240,851 | -0.73(-5.31%) | |
Feb 02, 2022 | 14.05 | 14.36 | 13.65 | 13.75 | 215,452 | -0.50(-3.51%) |