Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.220 | 5.680 | 5.143 | 5.400 | 915,071 | +0.13(+2.53%) |
Oct 28, 2022 | 5.200 | 5.326 | 5.150 | 5.267 | 228,623 | -0.08(-1.56%) |
Oct 27, 2022 | 5.550 | 5.550 | 5.220 | 5.350 | 164,773 | -0.18(-3.25%) |
Oct 26, 2022 | 5.355 | 5.771 | 5.355 | 5.530 | 349,542 | -0.12(-2.12%) |
Oct 25, 2022 | 5.780 | 5.905 | 5.210 | 5.650 | 435,432 | +0.07(+1.25%) |
Oct 24, 2022 | 5.430 | 5.695 | 5.370 | 5.580 | 134,069 | -0.11(-1.93%) |
Oct 21, 2022 | 5.545 | 5.750 | 5.270 | 5.690 | 231,983 | +0.14(+2.52%) |
Oct 20, 2022 | 5.720 | 5.720 | 5.350 | 5.550 | 269,994 | +0.10(+1.83%) |
Oct 19, 2022 | 5.440 | 5.680 | 5.280 | 5.450 | 590,594 | -0.02(-0.37%) |
Oct 18, 2022 | 5.340 | 5.500 | 5.150 | 5.470 | 167,156 | +0.13(+2.43%) |
Oct 17, 2022 | 5.010 | 5.400 | 5.010 | 5.340 | 261,368 | +0.15(+2.89%) |
Oct 14, 2022 | 5.280 | 5.430 | 5.090 | 5.190 | 249,069 | -0.09(-1.70%) |
Oct 13, 2022 | 4.910 | 5.430 | 4.910 | 5.280 | 391,012 | -0.09(-1.68%) |
Oct 12, 2022 | 5.550 | 5.560 | 5.260 | 5.370 | 258,898 | -0.23(-4.11%) |
Oct 11, 2022 | 5.310 | 5.802 | 5.300 | 5.600 | 667,882 | -0.20(-3.45%) |
Oct 10, 2022 | 6.010 | 6.240 | 5.410 | 5.800 | 376,472 | -0.21(-3.49%) |
Oct 07, 2022 | 6.430 | 6.610 | 5.780 | 6.010 | 3,883,678 | -0.18(-2.91%) |
Oct 06, 2022 | 4.625 | 6.468 | 4.480 | 6.190 | 2,677,045 | +1.54(+33.12%) |
Oct 05, 2022 | 5.060 | 5.060 | 4.550 | 4.650 | 565,182 | -0.25(-5.10%) |
Oct 04, 2022 | 5.005 | 5.180 | 4.820 | 4.900 | 351,404 | -0.11(-2.20%) |
Oct 03, 2022 | 4.850 | 5.110 | 4.850 | 5.010 | 322,951 | +0.07(+1.42%) |
Sep 30, 2022 | 4.895 | 5.100 | 4.820 | 4.940 | 219,587 | -0.02(-0.40%) |
Sep 29, 2022 | 4.820 | 5.038 | 4.820 | 4.960 | 241,148 | -0.17(-3.31%) |
Sep 28, 2022 | 4.820 | 5.180 | 4.820 | 5.130 | 267,784 | +0.07(+1.38%) |
Sep 27, 2022 | 5.050 | 5.140 | 4.990 | 5.060 | 255,113 | +0.01(+0.30%) |
Sep 26, 2022 | 5.150 | 5.230 | 4.930 | 5.045 | 386,513 | -0.16(-2.98%) |
Sep 23, 2022 | 5.435 | 5.870 | 5.130 | 5.200 | 499,325 | -0.40(-7.14%) |
Sep 22, 2022 | 5.610 | 5.710 | 5.500 | 5.600 | 211,098 | -0.18(-3.15%) |
Sep 21, 2022 | 5.700 | 5.900 | 5.700 | 5.782 | 158,429 | -0.11(-1.83%) |
Sep 20, 2022 | 5.640 | 6.000 | 5.640 | 5.890 | 169,790 | +0.04(+0.68%) |
Sep 19, 2022 | 5.500 | 5.950 | 5.500 | 5.850 | 299,493 | -0.10(-1.68%) |
Sep 16, 2022 | 5.820 | 5.980 | 5.700 | 5.950 | 224,789 | +0.04(+0.68%) |
Sep 15, 2022 | 5.877 | 6.000 | 5.790 | 5.910 | 178,021 | -0.04(-0.67%) |
Sep 14, 2022 | 5.540 | 6.105 | 5.540 | 5.950 | 193,279 | +0.31(+5.50%) |
Sep 13, 2022 | 5.800 | 5.920 | 5.520 | 5.640 | 297,990 | -0.25(-4.24%) |
Sep 12, 2022 | 6.020 | 6.181 | 5.830 | 5.890 | 205,390 | -0.26(-4.23%) |
Sep 09, 2022 | 5.640 | 6.290 | 5.640 | 6.150 | 626,781 | +0.24(+4.06%) |
Sep 08, 2022 | 6.100 | 6.100 | 5.800 | 5.910 | 280,351 | -0.19(-3.11%) |
Sep 07, 2022 | 6.175 | 6.230 | 5.950 | 6.100 | 499,434 | -0.12(-1.93%) |
Sep 06, 2022 | 6.100 | 6.505 | 6.100 | 6.220 | 229,716 | -0.23(-3.57%) |
Sep 02, 2022 | 5.950 | 6.450 | 5.950 | 6.450 | 213,452 | +0.20(+3.20%) |
Sep 01, 2022 | 5.890 | 6.350 | 5.890 | 6.250 | 138,167 | -0.07(-1.11%) |
Aug 31, 2022 | 6.015 | 6.335 | 5.880 | 6.320 | 533,197 | +0.02(+0.32%) |
Aug 30, 2022 | 6.750 | 6.750 | 6.250 | 6.300 | 193,049 | -0.30(-4.51%) |
Aug 29, 2022 | 6.225 | 6.750 | 6.000 | 6.598 | 352,671 | +0.35(+5.56%) |
Aug 26, 2022 | 6.400 | 6.500 | 6.070 | 6.250 | 517,082 | -0.15(-2.34%) |
Aug 25, 2022 | 6.165 | 6.440 | 6.060 | 6.400 | 778,475 | +0.26(+4.23%) |
Aug 24, 2022 | 5.790 | 6.150 | 5.665 | 6.140 | 579,380 | +0.35(+6.04%) |
Aug 23, 2022 | 5.800 | 5.851 | 5.650 | 5.790 | 146,773 | -0.01(-0.17%) |
Aug 22, 2022 | 5.750 | 5.935 | 5.710 | 5.800 | 115,406 | -0.13(-2.19%) |
Aug 19, 2022 | 5.850 | 5.950 | 5.550 | 5.930 | 109,415 | +0.00(+0.00%) |
Aug 18, 2022 | 5.690 | 6.000 | 5.660 | 5.930 | 441,458 | +0.17(+3.02%) |
Aug 17, 2022 | 5.950 | 5.950 | 5.700 | 5.756 | 189,961 | -0.18(-3.10%) |
Aug 16, 2022 | 5.910 | 6.040 | 5.815 | 5.940 | 367,660 | +0.03(+0.51%) |
Aug 15, 2022 | 6.050 | 6.060 | 5.879 | 5.910 | 390,252 | -0.14(-2.38%) |
Aug 12, 2022 | 5.980 | 6.060 | 5.750 | 6.054 | 195,878 | +0.07(+1.24%) |
Aug 11, 2022 | 5.750 | 6.030 | 5.750 | 5.980 | 414,527 | +0.10(+1.70%) |
Aug 10, 2022 | 5.460 | 5.990 | 4.555 | 5.880 | 501,269 | +0.15(+2.62%) |
Aug 09, 2022 | 5.615 | 5.750 | 5.537 | 5.730 | 297,570 | +0.04(+0.70%) |
Aug 08, 2022 | 5.730 | 5.890 | 5.440 | 5.690 | 602,898 | +0.11(+1.97%) |
Aug 05, 2022 | 5.435 | 5.580 | 5.150 | 5.580 | 210,976 | +0.08(+1.40%) |
Aug 04, 2022 | 5.750 | 5.750 | 5.360 | 5.503 | 268,666 | -0.04(-0.76%) |
Aug 03, 2022 | 5.700 | 5.700 | 5.400 | 5.545 | 232,133 | -0.03(-0.48%) |
Aug 02, 2022 | 5.410 | 5.650 | 5.380 | 5.572 | 289,473 | +0.16(+2.89%) |
Aug 01, 2022 | 5.410 | 5.600 | 5.350 | 5.415 | 391,053 | -0.13(-2.43%) |
Jul 29, 2022 | 5.350 | 5.708 | 5.350 | 5.550 | 229,949 | -0.10(-1.77%) |
Jul 28, 2022 | 5.850 | 5.850 | 5.520 | 5.650 | 284,469 | -0.22(-3.75%) |
Jul 27, 2022 | 5.800 | 6.000 | 5.520 | 5.870 | 444,008 | -0.02(-0.34%) |
Jul 26, 2022 | 6.250 | 6.250 | 5.800 | 5.890 | 314,983 | -0.35(-5.61%) |
Jul 25, 2022 | 5.990 | 6.260 | 5.990 | 6.240 | 627,882 | +0.09(+1.46%) |
Jul 22, 2022 | 6.160 | 6.260 | 5.900 | 6.150 | 538,245 | +0.00(+0.00%) |
Jul 21, 2022 | 6.430 | 6.430 | 5.700 | 6.150 | 575,678 | +0.18(+3.02%) |
Jul 20, 2022 | 6.000 | 6.200 | 5.640 | 5.970 | 775,754 | +0.15(+2.58%) |
Jul 19, 2022 | 5.470 | 5.820 | 5.400 | 5.820 | 479,739 | +0.35(+6.30%) |
Jul 18, 2022 | 5.680 | 5.680 | 5.110 | 5.475 | 537,962 | +0.18(+3.50%) |
Jul 15, 2022 | 5.265 | 5.400 | 5.146 | 5.290 | 425,584 | +0.03(+0.57%) |
Jul 14, 2022 | 4.900 | 5.300 | 4.795 | 5.260 | 530,663 | +0.28(+5.63%) |
Jul 13, 2022 | 5.010 | 5.040 | 4.905 | 4.980 | 202,977 | -0.05(-1.00%) |
Jul 12, 2022 | 4.975 | 5.050 | 4.860 | 5.030 | 161,379 | +0.03(+0.60%) |
Jul 11, 2022 | 5.000 | 5.070 | 4.860 | 5.000 | 276,638 | -0.10(-1.96%) |
Jul 08, 2022 | 5.005 | 5.210 | 4.910 | 5.100 | 345,610 | -0.13(-2.49%) |
Jul 07, 2022 | 4.880 | 5.240 | 4.880 | 5.230 | 205,179 | +0.08(+1.55%) |
Jul 06, 2022 | 4.930 | 5.260 | 4.930 | 5.150 | 228,069 | -0.07(-1.34%) |
Jul 05, 2022 | 5.060 | 5.430 | 4.830 | 5.220 | 407,465 | +0.22(+4.40%) |
Jul 01, 2022 | 4.900 | 5.090 | 4.900 | 5.000 | 105,222 | -0.05(-0.99%) |
Jun 30, 2022 | 4.910 | 5.070 | 4.800 | 5.050 | 366,747 | -0.02(-0.39%) |
Jun 29, 2022 | 4.990 | 5.270 | 4.990 | 5.070 | 573,499 | -0.20(-3.80%) |
Jun 28, 2022 | 5.240 | 5.300 | 4.900 | 5.270 | 457,161 | +0.03(+0.57%) |
Jun 27, 2022 | 5.020 | 5.279 | 5.020 | 5.240 | 212,340 | +0.06(+1.16%) |
Jun 24, 2022 | 5.225 | 5.280 | 5.000 | 5.180 | 259,921 | +0.07(+1.37%) |
Jun 23, 2022 | 5.100 | 5.210 | 4.870 | 5.110 | 310,355 | -0.04(-0.78%) |
Jun 22, 2022 | 5.070 | 5.150 | 4.830 | 5.150 | 850,463 | +0.00(+0.00%) |
Jun 21, 2022 | 5.120 | 5.420 | 5.066 | 5.150 | 336,450 | -0.06(-1.15%) |
Jun 17, 2022 | 5.225 | 5.300 | 5.120 | 5.210 | 180,614 | -0.04(-0.76%) |
Jun 16, 2022 | 5.060 | 5.550 | 5.060 | 5.250 | 337,201 | -0.20(-3.70%) |
Jun 15, 2022 | 5.260 | 5.460 | 5.170 | 5.452 | 370,698 | +0.19(+3.64%) |
Jun 14, 2022 | 5.200 | 5.600 | 5.100 | 5.261 | 476,722 | -0.32(-5.79%) |
Jun 13, 2022 | 5.370 | 5.940 | 5.370 | 5.584 | 377,660 | -0.47(-7.70%) |
Jun 10, 2022 | 5.820 | 6.120 | 5.580 | 6.050 | 211,007 | +0.23(+3.95%) |
Jun 09, 2022 | 6.000 | 6.060 | 5.700 | 5.820 | 448,448 | -0.18(-3.00%) |
Jun 08, 2022 | 6.270 | 6.370 | 5.970 | 6.000 | 1,019,774 | -0.38(-5.96%) |
Jun 07, 2022 | 6.135 | 6.380 | 6.135 | 6.380 | 289,607 | +0.00(+0.00%) |
Jun 06, 2022 | 6.460 | 6.460 | 5.820 | 6.380 | 238,529 | +0.17(+2.74%) |
Jun 03, 2022 | 6.200 | 6.210 | 6.060 | 6.210 | 137,422 | +0.11(+1.80%) |
Jun 02, 2022 | 6.080 | 6.210 | 6.030 | 6.100 | 629,744 | +0.01(+0.16%) |
Jun 01, 2022 | 6.100 | 6.280 | 5.830 | 6.090 | 191,092 | -0.10(-1.62%) |
May 31, 2022 | 5.730 | 6.240 | 5.730 | 6.190 | 214,317 | +0.10(+1.64%) |
May 27, 2022 | 6.395 | 6.395 | 5.880 | 6.090 | 448,728 | -0.13(-2.09%) |
May 26, 2022 | 6.120 | 6.340 | 6.120 | 6.220 | 237,375 | +0.09(+1.55%) |
May 25, 2022 | 5.730 | 6.270 | 5.730 | 6.125 | 331,140 | +0.04(+0.74%) |
May 24, 2022 | 5.740 | 6.103 | 5.740 | 6.080 | 258,435 | +0.03(+0.50%) |
May 23, 2022 | 6.450 | 6.450 | 6.010 | 6.050 | 172,803 | -0.21(-3.35%) |
May 20, 2022 | 5.830 | 6.260 | 5.590 | 6.260 | 349,662 | +0.43(+7.38%) |
May 19, 2022 | 5.590 | 5.900 | 5.471 | 5.830 | 373,121 | +0.22(+3.92%) |
May 18, 2022 | 5.820 | 5.820 | 5.490 | 5.610 | 265,923 | -0.15(-2.60%) |
May 17, 2022 | 5.780 | 6.000 | 5.750 | 5.760 | 353,027 | -0.08(-1.39%) |
May 16, 2022 | 5.910 | 6.050 | 5.750 | 5.841 | 369,159 | -0.07(-1.21%) |
May 13, 2022 | 5.530 | 5.973 | 5.460 | 5.913 | 537,462 | +0.36(+6.39%) |
May 12, 2022 | 5.200 | 5.652 | 5.200 | 5.558 | 399,235 | -0.05(-0.93%) |
May 11, 2022 | 5.250 | 5.720 | 5.250 | 5.610 | 368,321 | +0.06(+1.08%) |
May 10, 2022 | 5.480 | 5.600 | 5.080 | 5.550 | 1,042,094 | -0.06(-1.07%) |
May 09, 2022 | 5.940 | 5.940 | 5.370 | 5.610 | 489,728 | -0.34(-5.75%) |
May 06, 2022 | 5.320 | 5.952 | 5.140 | 5.952 | 539,452 | +0.45(+8.22%) |
May 05, 2022 | 6.000 | 6.000 | 5.380 | 5.500 | 490,728 | -0.24(-4.18%) |
May 04, 2022 | 5.950 | 5.950 | 5.470 | 5.740 | 715,280 | -0.05(-0.86%) |
May 03, 2022 | 6.000 | 6.000 | 5.590 | 5.790 | 489,197 | -0.11(-1.86%) |
May 02, 2022 | 5.800 | 5.990 | 5.600 | 5.900 | 464,623 | +0.03(+0.46%) |
Apr 29, 2022 | 6.340 | 6.340 | 5.850 | 5.873 | 349,270 | -0.22(-3.56%) |
Apr 28, 2022 | 5.900 | 6.155 | 5.870 | 6.090 | 631,518 | +0.11(+1.84%) |
Apr 27, 2022 | 6.290 | 6.460 | 5.900 | 5.980 | 511,252 | -0.30(-4.78%) |
Apr 26, 2022 | 6.200 | 6.400 | 6.130 | 6.280 | 478,750 | -0.01(-0.16%) |
Apr 25, 2022 | 6.440 | 6.440 | 5.960 | 6.290 | 451,712 | -0.17(-2.63%) |
Apr 22, 2022 | 6.185 | 6.550 | 6.000 | 6.460 | 667,680 | +0.31(+5.04%) |
Apr 21, 2022 | 6.500 | 6.500 | 5.880 | 6.150 | 680,137 | +0.01(+0.16%) |
Apr 20, 2022 | 6.375 | 6.400 | 6.130 | 6.140 | 334,016 | -0.17(-2.69%) |
Apr 19, 2022 | 6.130 | 6.310 | 5.985 | 6.310 | 620,213 | +0.13(+2.10%) |
Apr 18, 2022 | 6.850 | 6.850 | 6.150 | 6.181 | 667,373 | -0.47(-7.06%) |
Apr 14, 2022 | 6.835 | 6.835 | 6.580 | 6.650 | 300,088 | -0.19(-2.78%) |
Apr 13, 2022 | 6.610 | 6.843 | 6.500 | 6.840 | 347,128 | +0.23(+3.48%) |
Apr 12, 2022 | 6.915 | 6.980 | 6.550 | 6.610 | 394,662 | -0.14(-2.07%) |
Apr 11, 2022 | 6.990 | 7.010 | 6.300 | 6.750 | 567,165 | -0.05(-0.74%) |
Apr 08, 2022 | 6.860 | 6.920 | 6.580 | 6.800 | 290,403 | -0.07(-1.03%) |
Apr 07, 2022 | 6.510 | 7.000 | 6.300 | 6.870 | 575,659 | +0.10(+1.41%) |
Apr 06, 2022 | 6.785 | 7.102 | 6.700 | 6.775 | 349,167 | -0.32(-4.58%) |
Apr 05, 2022 | 7.000 | 7.250 | 6.710 | 7.100 | 652,820 | -0.02(-0.28%) |
Apr 04, 2022 | 7.300 | 7.630 | 6.943 | 7.120 | 526,213 | -0.04(-0.53%) |
Apr 01, 2022 | 7.400 | 7.420 | 7.060 | 7.158 | 770,529 | -0.07(-1.00%) |
Mar 31, 2022 | 7.440 | 7.440 | 7.080 | 7.230 | 333,193 | -0.02(-0.28%) |
Mar 30, 2022 | 7.000 | 7.253 | 6.850 | 7.250 | 656,023 | +0.30(+4.39%) |
Mar 29, 2022 | 6.725 | 6.950 | 6.506 | 6.945 | 430,666 | +0.21(+3.04%) |
Mar 28, 2022 | 6.730 | 6.990 | 6.420 | 6.740 | 676,774 | +0.01(+0.15%) |
Mar 25, 2022 | 6.665 | 6.940 | 6.431 | 6.730 | 1,700,186 | +0.25(+3.86%) |
Mar 24, 2022 | 6.710 | 6.800 | 6.330 | 6.480 | 1,087,503 | -0.24(-3.56%) |
Mar 23, 2022 | 6.900 | 6.900 | 6.520 | 6.719 | 484,194 | -0.04(-0.61%) |
Mar 22, 2022 | 6.900 | 6.900 | 6.440 | 6.760 | 389,620 | +0.06(+0.90%) |
Mar 21, 2022 | 6.740 | 6.790 | 6.450 | 6.700 | 545,320 | -0.04(-0.59%) |
Mar 18, 2022 | 6.200 | 6.750 | 6.000 | 6.740 | 682,590 | +0.54(+8.70%) |
Mar 17, 2022 | 6.270 | 6.270 | 5.928 | 6.200 | 699,703 | +0.20(+3.34%) |
Mar 16, 2022 | 5.760 | 6.026 | 5.610 | 6.000 | 534,939 | +0.24(+4.17%) |
Mar 15, 2022 | 5.500 | 5.762 | 5.350 | 5.760 | 1,149,152 | +0.03(+0.52%) |
Mar 14, 2022 | 5.570 | 6.100 | 5.570 | 5.730 | 525,445 | -0.19(-3.21%) |
Mar 11, 2022 | 6.000 | 6.120 | 5.760 | 5.920 | 389,995 | -0.13(-2.15%) |
Mar 10, 2022 | 6.000 | 6.200 | 5.820 | 6.050 | 472,143 | +0.10(+1.68%) |
Mar 09, 2022 | 5.800 | 6.220 | 5.800 | 5.950 | 1,014,250 | +0.17(+2.96%) |
Mar 08, 2022 | 5.630 | 6.000 | 5.410 | 5.779 | 1,088,102 | +0.23(+4.12%) |
Mar 07, 2022 | 6.000 | 6.070 | 5.410 | 5.550 | 1,259,009 | -0.45(-7.50%) |
Mar 04, 2022 | 5.800 | 6.100 | 5.700 | 6.000 | 1,127,978 | -0.11(-1.80%) |
Mar 03, 2022 | 6.160 | 6.250 | 5.800 | 6.110 | 1,233,511 | +0.06(+0.99%) |
Mar 02, 2022 | 6.610 | 7.020 | 6.000 | 6.050 | 1,034,405 | -0.26(-4.12%) |
Mar 01, 2022 | 6.965 | 7.020 | 6.180 | 6.310 | 1,792,726 | -0.69(-9.86%) |
Feb 28, 2022 | 6.750 | 7.100 | 6.750 | 7.000 | 658,781 | -0.10(-1.44%) |
Feb 25, 2022 | 7.230 | 7.350 | 6.910 | 7.102 | 768,244 | -0.40(-5.31%) |
Feb 24, 2022 | 7.000 | 7.509 | 6.520 | 7.500 | 699,159 | -0.06(-0.79%) |
Feb 23, 2022 | 7.960 | 8.150 | 7.320 | 7.560 | 588,667 | -0.39(-4.91%) |
Feb 22, 2022 | 7.890 | 8.269 | 7.770 | 7.950 | 628,008 | -0.64(-7.45%) |
Feb 18, 2022 | 8.590 | 0 | -0.06(-0.69%) | |||
Feb 17, 2022 | 8.810 | 9.150 | 8.500 | 8.650 | 473,460 | -0.25(-2.81%) |
Feb 16, 2022 | 9.280 | 9.280 | 8.680 | 8.900 | 386,843 | +0.10(+1.14%) |
Feb 15, 2022 | 8.945 | 9.130 | 8.630 | 8.800 | 356,564 | +0.17(+1.97%) |
Feb 14, 2022 | 8.500 | 8.720 | 8.100 | 8.630 | 398,014 | +0.16(+1.88%) |
Feb 11, 2022 | 8.705 | 8.820 | 8.290 | 8.470 | 862,947 | +0.21(+2.55%) |
Feb 10, 2022 | 8.390 | 8.791 | 8.110 | 8.260 | 1,231,545 | -0.13(-1.55%) |
Feb 09, 2022 | 7.940 | 8.390 | 7.820 | 8.390 | 593,340 | +0.44(+5.53%) |
Feb 08, 2022 | 7.930 | 7.970 | 7.640 | 7.950 | 380,677 | +0.06(+0.76%) |
Feb 07, 2022 | 7.530 | 7.990 | 7.530 | 7.890 | 630,864 | +0.17(+2.20%) |
Feb 04, 2022 | 7.120 | 7.800 | 7.040 | 7.720 | 827,176 | +0.32(+4.32%) |
Feb 03, 2022 | 7.490 | 7.180 | 7.400 | 331,391 | -0.09(-1.20%) | |
Feb 02, 2022 | 7.600 | 7.970 | 7.340 | 7.490 | 567,630 | -0.09(-1.19%) |
Feb 01, 2022 | 7.250 | 7.670 | 7.090 | 7.580 | 754,457 | +0.33(+4.55%) |
Jan 31, 2022 | 7.010 | 7.400 | 7.250 | 752,613 | +0.21(+2.98%) | |
Jan 28, 2022 | 7.590 | 7.590 | 6.910 | 7.040 | 951,417 | -0.47(-6.27%) |
Jan 27, 2022 | 7.610 | 7.760 | 7.246 | 7.511 | 501,160 | -0.15(-1.95%) |
Jan 26, 2022 | 7.970 | 8.000 | 7.197 | 7.660 | 629,031 | +0.06(+0.79%) |
Jan 25, 2022 | 7.370 | 7.620 | 7.060 | 7.600 | 798,405 | +0.15(+2.01%) |
Jan 24, 2022 | 7.300 | 7.470 | 6.900 | 7.450 | 1,806,110 | -0.15(-1.97%) |
Jan 21, 2022 | 7.770 | 7.815 | 7.280 | 7.600 | 1,257,067 | -0.14(-1.79%) |
Jan 20, 2022 | 8.000 | 8.170 | 7.720 | 7.739 | 613,727 | -0.44(-5.41%) |
Jan 19, 2022 | 8.250 | 8.295 | 7.810 | 8.182 | 525,488 | -0.07(-0.86%) |
Jan 18, 2022 | 7.930 | 8.280 | 7.810 | 8.252 | 505,237 | +0.02(+0.27%) |
Jan 14, 2022 | 8.230 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 8.100 | 8.400 | 8.090 | 8.220 | 606,770 | -0.09(-1.08%) |
Jan 12, 2022 | 8.400 | 8.980 | 8.009 | 8.310 | 457,276 | -0.09(-1.11%) |
Jan 11, 2022 | 8.150 | 8.650 | 8.130 | 8.403 | 424,362 | +0.06(+0.76%) |
Jan 10, 2022 | 8.500 | 8.720 | 8.010 | 8.340 | 585,596 | -0.06(-0.71%) |
Jan 07, 2022 | 8.000 | 8.410 | 8.000 | 8.400 | 483,424 | +0.30(+3.70%) |
Jan 06, 2022 | 8.000 | 8.115 | 7.689 | 8.100 | 619,400 | +0.27(+3.46%) |
Jan 05, 2022 | 8.410 | 8.731 | 7.818 | 7.829 | 1,543,536 | -0.74(-8.64%) |
Jan 04, 2022 | 8.800 | 8.905 | 8.570 | 8.570 | 376,882 | -0.18(-2.06%) |
Jan 03, 2022 | 8.990 | 9.450 | 8.642 | 8.750 | 448,681 | -0.25(-2.78%) |
Dec 31, 2021 | 8.520 | 9.036 | 8.420 | 9.000 | 814,530 | +0.33(+3.78%) |
Dec 30, 2021 | 8.000 | 8.750 | 8.000 | 8.673 | 856,482 | +0.46(+5.63%) |
Dec 29, 2021 | 8.500 | 8.750 | 8.120 | 8.210 | 1,138,733 | -0.29(-3.41%) |
Dec 28, 2021 | 9.540 | 9.540 | 8.280 | 8.500 | 833,115 | -0.19(-2.19%) |
Dec 27, 2021 | 8.770 | 9.280 | 8.520 | 8.690 | 676,623 | -0.17(-1.92%) |
Dec 23, 2021 | 8.200 | 9.000 | 8.200 | 8.860 | 638,301 | +0.26(+3.02%) |
Dec 22, 2021 | 7.790 | 8.610 | 7.790 | 8.600 | 759,126 | +0.30(+3.61%) |
Dec 21, 2021 | 8.110 | 8.330 | 8.030 | 8.300 | 869,549 | +0.11(+1.34%) |
Dec 20, 2021 | 8.500 | 8.640 | 8.147 | 8.190 | 823,320 | -0.41(-4.77%) |
Dec 17, 2021 | 8.550 | 8.830 | 8.550 | 8.600 | 600,208 | -0.28(-3.15%) |
Dec 16, 2021 | 8.750 | 9.111 | 8.750 | 8.880 | 569,204 | -0.21(-2.31%) |
Dec 15, 2021 | 9.280 | 9.280 | 8.750 | 9.090 | 602,017 | -0.21(-2.26%) |
Dec 14, 2021 | 8.500 | 9.340 | 8.490 | 9.300 | 636,959 | +0.17(+1.86%) |
Dec 13, 2021 | 9.020 | 9.720 | 8.790 | 9.130 | 747,215 | -0.37(-3.89%) |
Dec 10, 2021 | 9.075 | 9.502 | 9.000 | 9.500 | 450,825 | +0.19(+2.04%) |
Dec 09, 2021 | 9.500 | 9.640 | 8.810 | 9.310 | 538,415 | -0.13(-1.38%) |
Dec 08, 2021 | 8.595 | 9.500 | 8.595 | 9.440 | 652,814 | +0.49(+5.47%) |
Dec 07, 2021 | 8.215 | 9.000 | 8.210 | 8.950 | 722,048 | +0.38(+4.43%) |
Dec 06, 2021 | 9.305 | 9.754 | 8.540 | 8.570 | 1,050,551 | -0.66(-7.15%) |
Dec 03, 2021 | 9.370 | 9.700 | 8.980 | 9.230 | 814,405 | -0.06(-0.65%) |
Dec 02, 2021 | 8.800 | 9.400 | 8.800 | 9.290 | 873,174 | +0.32(+3.57%) |
Dec 01, 2021 | 9.350 | 9.980 | 8.700 | 8.970 | 1,130,086 | -0.57(-5.99%) |
Nov 30, 2021 | 9.360 | 9.700 | 9.060 | 9.541 | 625,660 | -0.16(-1.69%) |
Nov 29, 2021 | 10.36 | 10.36 | 9.520 | 9.705 | 445,570 | -0.29(-2.95%) |
Nov 26, 2021 | 9.305 | 10.14 | 9.305 | 10.00 | 321,274 | -0.04(-0.40%) |
Nov 24, 2021 | 10.00 | 10.36 | 9.701 | 10.04 | 519,289 | +0.14(+1.41%) |
Nov 23, 2021 | 9.500 | 9.950 | 9.350 | 9.900 | 458,197 | +0.22(+2.27%) |
Nov 22, 2021 | 9.500 | 9.960 | 9.370 | 9.680 | 627,560 | -0.15(-1.54%) |
Nov 19, 2021 | 10.15 | 10.43 | 9.610 | 9.831 | 504,290 | -0.22(-2.18%) |
Nov 18, 2021 | 9.540 | 10.06 | 9.500 | 10.05 | 953,568 | +0.09(+0.90%) |
Nov 17, 2021 | 10.15 | 10.27 | 9.889 | 9.960 | 578,263 | +0.01(+0.10%) |
Nov 16, 2021 | 10.59 | 10.65 | 9.830 | 9.950 | 871,248 | -0.08(-0.80%) |
Nov 15, 2021 | 11.30 | 11.37 | 10.03 | 10.03 | 1,827,721 | -0.52(-4.93%) |
Nov 12, 2021 | 9.990 | 10.80 | 9.607 | 10.55 | 1,468,391 | +1.10(+11.64%) |
Nov 11, 2021 | 8.810 | 10.00 | 8.810 | 9.450 | 1,097,561 | +0.15(+1.61%) |
Nov 10, 2021 | 9.760 | 9.180 | 9.300 | 734,705 | -0.58(-5.87%) | |
Nov 09, 2021 | 10.21 | 10.22 | 9.550 | 9.880 | 1,890,742 | -0.44(-4.26%) |
Nov 08, 2021 | 10.99 | 11.11 | 10.20 | 10.32 | 2,388,084 | +0.26(+2.58%) |
Nov 05, 2021 | 9.000 | 10.20 | 8.900 | 10.06 | 1,117,340 | +1.05(+11.65%) |
Nov 04, 2021 | 9.450 | 9.660 | 8.990 | 9.010 | 778,786 | -0.44(-4.61%) |
Nov 03, 2021 | 9.120 | 9.460 | 9.000 | 9.445 | 682,329 | -0.02(-0.16%) |
Nov 02, 2021 | 9.870 | 10.17 | 9.370 | 9.460 | 503,076 | -0.41(-4.15%) |