Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.590 | 5.590 | 5.285 | 5.470 | 5,176,884 | +0.15(+2.82%) |
Oct 28, 2022 | 4.750 | 5.370 | 4.725 | 5.320 | 7,541,336 | +0.45(+9.24%) |
Oct 27, 2022 | 5.090 | 5.230 | 4.830 | 4.870 | 5,233,620 | -0.29(-5.62%) |
Oct 26, 2022 | 5.010 | 5.400 | 5.010 | 5.160 | 7,506,802 | +0.15(+2.99%) |
Oct 25, 2022 | 5.530 | 5.640 | 4.980 | 5.010 | 8,304,248 | -0.45(-8.24%) |
Oct 24, 2022 | 5.450 | 5.560 | 5.010 | 5.460 | 9,301,891 | -0.72(-11.65%) |
Oct 21, 2022 | 5.860 | 6.230 | 5.840 | 6.180 | 4,420,558 | +0.25(+4.22%) |
Oct 20, 2022 | 5.620 | 6.070 | 5.580 | 5.930 | 6,524,119 | +0.38(+6.85%) |
Oct 19, 2022 | 6.090 | 6.320 | 5.430 | 5.550 | 8,168,852 | -0.77(-12.18%) |
Oct 18, 2022 | 6.380 | 6.680 | 6.290 | 6.320 | 3,294,913 | +0.07(+1.12%) |
Oct 17, 2022 | 6.440 | 6.470 | 6.055 | 6.250 | 6,269,374 | -0.03(-0.48%) |
Oct 14, 2022 | 6.840 | 6.850 | 6.231 | 6.280 | 4,063,074 | -0.37(-5.56%) |
Oct 13, 2022 | 6.840 | 7.145 | 6.610 | 6.650 | 5,945,302 | -0.47(-6.60%) |
Oct 12, 2022 | 7.120 | 7.310 | 6.870 | 7.120 | 4,345,014 | -0.11(-1.52%) |
Oct 11, 2022 | 7.400 | 7.510 | 6.950 | 7.230 | 10,290,776 | -0.27(-3.60%) |
Oct 10, 2022 | 7.730 | 7.740 | 7.230 | 7.500 | 10,134,950 | -0.59(-7.29%) |
Oct 07, 2022 | 7.770 | 8.140 | 7.705 | 8.090 | 7,175,309 | +0.20(+2.53%) |
Oct 06, 2022 | 7.580 | 8.180 | 7.360 | 7.890 | 8,372,609 | +0.35(+4.64%) |
Oct 05, 2022 | 7.600 | 7.850 | 7.390 | 7.540 | 3,992,402 | -0.19(-2.46%) |
Oct 04, 2022 | 7.150 | 7.730 | 7.120 | 7.730 | 6,022,808 | +0.79(+11.38%) |
Oct 03, 2022 | 6.650 | 7.105 | 6.620 | 6.940 | 4,411,172 | +0.31(+4.68%) |
Sep 30, 2022 | 6.490 | 6.860 | 6.410 | 6.630 | 3,875,060 | +0.08(+1.22%) |
Sep 29, 2022 | 6.440 | 6.660 | 6.315 | 6.550 | 5,779,505 | -0.01(-0.15%) |
Sep 28, 2022 | 6.300 | 6.655 | 6.190 | 6.560 | 6,324,660 | +0.17(+2.66%) |
Sep 27, 2022 | 6.740 | 6.880 | 6.385 | 6.390 | 10,950,645 | -0.26(-3.91%) |
Sep 26, 2022 | 5.990 | 7.170 | 5.990 | 6.650 | 34,727,672 | +1.35(+25.47%) |
Sep 23, 2022 | 5.060 | 5.390 | 4.970 | 5.300 | 3,972,677 | +0.09(+1.73%) |
Sep 22, 2022 | 5.720 | 5.795 | 5.175 | 5.210 | 4,506,448 | -0.39(-6.96%) |
Sep 21, 2022 | 6.050 | 6.130 | 5.570 | 5.600 | 4,484,448 | -0.45(-7.44%) |
Sep 20, 2022 | 6.190 | 6.440 | 5.980 | 6.050 | 9,959,227 | +0.23(+3.95%) |
Sep 19, 2022 | 5.810 | 5.870 | 5.690 | 5.820 | 1,435,682 | +0.01(+0.17%) |
Sep 16, 2022 | 5.700 | 5.860 | 5.530 | 5.810 | 2,592,687 | -0.02(-0.34%) |
Sep 15, 2022 | 5.590 | 6.130 | 5.545 | 5.830 | 4,831,272 | +0.28(+5.05%) |
Sep 14, 2022 | 5.480 | 5.605 | 5.205 | 5.550 | 2,540,114 | +0.06(+1.09%) |
Sep 13, 2022 | 5.670 | 5.870 | 5.360 | 5.490 | 4,118,347 | -0.22(-3.85%) |
Sep 12, 2022 | 5.580 | 5.780 | 5.550 | 5.710 | 2,314,448 | +0.21(+3.82%) |
Sep 09, 2022 | 5.410 | 5.600 | 5.300 | 5.500 | 2,274,796 | +0.22(+4.17%) |
Sep 08, 2022 | 5.180 | 5.310 | 5.030 | 5.280 | 1,955,262 | +0.06(+1.15%) |
Sep 07, 2022 | 5.010 | 5.230 | 4.990 | 5.220 | 1,924,394 | +0.18(+3.57%) |
Sep 06, 2022 | 5.310 | 5.320 | 5.000 | 5.040 | 2,320,127 | -0.08(-1.56%) |
Sep 02, 2022 | 5.420 | 5.420 | 4.950 | 5.120 | 3,881,338 | -0.25(-4.66%) |
Sep 01, 2022 | 5.600 | 5.760 | 5.340 | 5.370 | 2,623,070 | -0.39(-6.77%) |
Aug 31, 2022 | 5.640 | 5.825 | 5.500 | 5.760 | 3,248,152 | +0.24(+4.35%) |
Aug 30, 2022 | 5.990 | 6.070 | 5.350 | 5.520 | 5,770,773 | -0.56(-9.21%) |
Aug 29, 2022 | 5.890 | 6.250 | 5.810 | 6.080 | 3,405,126 | +0.20(+3.40%) |
Aug 26, 2022 | 5.980 | 5.990 | 5.600 | 5.880 | 3,988,560 | +0.11(+1.91%) |
Aug 25, 2022 | 5.340 | 6.070 | 5.325 | 5.770 | 9,652,896 | +0.58(+11.18%) |
Aug 24, 2022 | 4.950 | 5.220 | 4.847 | 5.190 | 1,464,329 | +0.15(+2.98%) |
Aug 23, 2022 | 5.070 | 5.212 | 5.030 | 5.040 | 2,773,592 | -0.03(-0.59%) |
Aug 22, 2022 | 5.240 | 5.265 | 4.840 | 5.070 | 6,937,077 | -0.29(-5.41%) |
Aug 19, 2022 | 5.610 | 5.800 | 5.300 | 5.360 | 3,749,319 | -0.27(-4.80%) |
Aug 18, 2022 | 5.910 | 6.060 | 5.540 | 5.630 | 4,936,492 | +0.10(+1.81%) |
Aug 17, 2022 | 5.380 | 5.650 | 5.350 | 5.530 | 3,999,177 | +0.08(+1.47%) |
Aug 16, 2022 | 5.600 | 5.730 | 5.400 | 5.450 | 2,450,554 | -0.15(-2.68%) |
Aug 15, 2022 | 5.230 | 5.700 | 5.190 | 5.600 | 6,156,180 | +0.32(+6.06%) |
Aug 12, 2022 | 5.120 | 5.380 | 5.075 | 5.280 | 3,311,853 | +0.04(+0.76%) |
Aug 11, 2022 | 5.370 | 5.535 | 5.160 | 5.240 | 2,201,242 | +0.04(+0.77%) |
Aug 10, 2022 | 5.250 | 5.300 | 5.130 | 5.200 | 1,638,374 | +0.03(+0.58%) |
Aug 09, 2022 | 5.270 | 5.280 | 5.080 | 5.170 | 1,637,641 | -0.14(-2.64%) |
Aug 08, 2022 | 5.350 | 5.505 | 5.290 | 5.310 | 2,022,226 | -0.02(-0.38%) |
Aug 05, 2022 | 5.050 | 5.360 | 4.960 | 5.330 | 2,653,162 | +0.30(+5.96%) |
Aug 04, 2022 | 5.140 | 5.215 | 4.985 | 5.030 | 1,463,151 | -0.09(-1.76%) |
Aug 03, 2022 | 5.080 | 5.185 | 5.060 | 5.120 | 1,808,241 | +0.04(+0.79%) |
Aug 02, 2022 | 5.000 | 5.170 | 4.950 | 5.080 | 2,227,649 | -0.02(-0.39%) |
Aug 01, 2022 | 5.130 | 5.250 | 4.920 | 5.100 | 3,122,529 | -0.05(-0.97%) |
Jul 29, 2022 | 5.310 | 5.390 | 5.075 | 5.150 | 3,364,312 | -0.29(-5.33%) |
Jul 28, 2022 | 5.700 | 5.780 | 5.400 | 5.440 | 1,982,204 | -0.30(-5.23%) |
Jul 27, 2022 | 5.750 | 5.940 | 5.650 | 5.740 | 2,083,387 | +0.04(+0.70%) |
Jul 26, 2022 | 5.750 | 5.750 | 5.620 | 5.700 | 1,236,505 | -0.02(-0.35%) |
Jul 25, 2022 | 5.640 | 5.755 | 5.520 | 5.720 | 1,339,864 | +0.09(+1.60%) |
Jul 22, 2022 | 5.750 | 5.850 | 5.565 | 5.630 | 2,281,103 | -0.15(-2.60%) |
Jul 21, 2022 | 5.820 | 5.900 | 5.695 | 5.780 | 2,803,828 | +0.05(+0.87%) |
Jul 20, 2022 | 5.500 | 5.790 | 5.430 | 5.730 | 4,360,555 | +0.44(+8.32%) |
Jul 19, 2022 | 5.010 | 5.300 | 5.008 | 5.290 | 3,015,041 | +0.37(+7.52%) |
Jul 18, 2022 | 4.990 | 5.260 | 4.910 | 4.920 | 5,169,040 | +0.07(+1.44%) |
Jul 15, 2022 | 4.700 | 4.910 | 4.700 | 4.850 | 3,723,215 | +0.04(+0.83%) |
Jul 14, 2022 | 4.890 | 5.030 | 4.800 | 4.810 | 9,146,931 | -0.18(-3.61%) |
Jul 13, 2022 | 4.980 | 5.130 | 4.870 | 4.990 | 2,409,804 | -0.06(-1.19%) |
Jul 12, 2022 | 4.990 | 5.140 | 4.900 | 5.050 | 3,222,304 | -0.01(-0.20%) |
Jul 11, 2022 | 5.160 | 5.250 | 4.830 | 5.060 | 5,127,316 | -0.54(-9.64%) |
Jul 08, 2022 | 5.520 | 5.750 | 5.510 | 5.600 | 3,319,118 | -0.02(-0.36%) |
Jul 07, 2022 | 5.510 | 5.770 | 5.500 | 5.620 | 3,589,386 | +0.20(+3.69%) |
Jul 06, 2022 | 5.820 | 5.900 | 5.300 | 5.420 | 4,121,570 | -0.47(-7.98%) |
Jul 05, 2022 | 5.870 | 5.995 | 5.720 | 5.890 | 2,582,342 | -0.13(-2.16%) |
Jul 01, 2022 | 5.740 | 6.035 | 5.710 | 6.020 | 2,506,454 | +0.27(+4.70%) |
Jun 30, 2022 | 6.040 | 6.040 | 5.750 | 5.750 | 3,737,416 | -0.43(-6.96%) |
Jun 29, 2022 | 6.240 | 6.260 | 6.045 | 6.180 | 2,574,355 | +0.01(+0.16%) |
Jun 28, 2022 | 6.480 | 6.665 | 6.145 | 6.170 | 5,718,318 | +0.30(+5.11%) |
Jun 27, 2022 | 6.200 | 6.235 | 5.835 | 5.870 | 2,463,980 | -0.24(-3.93%) |
Jun 24, 2022 | 5.790 | 6.200 | 5.790 | 6.110 | 2,882,585 | +0.46(+8.14%) |
Jun 23, 2022 | 5.680 | 5.690 | 5.455 | 5.650 | 3,139,942 | -0.03(-0.53%) |
Jun 22, 2022 | 5.330 | 5.680 | 5.300 | 5.680 | 2,908,929 | +0.23(+4.22%) |
Jun 21, 2022 | 5.520 | 5.695 | 5.440 | 5.450 | 3,300,195 | +0.07(+1.30%) |
Jun 17, 2022 | 5.470 | 5.565 | 5.340 | 5.380 | 3,288,008 | +0.03(+0.56%) |
Jun 16, 2022 | 5.580 | 5.630 | 5.260 | 5.350 | 3,380,282 | -0.48(-8.23%) |
Jun 15, 2022 | 5.650 | 5.930 | 5.645 | 5.830 | 3,268,492 | +0.18(+3.19%) |
Jun 14, 2022 | 5.500 | 5.770 | 5.380 | 5.650 | 4,163,961 | +0.26(+4.82%) |
Jun 13, 2022 | 5.450 | 5.495 | 5.260 | 5.390 | 4,627,438 | -0.31(-5.44%) |
Jun 10, 2022 | 5.810 | 5.920 | 5.600 | 5.700 | 3,585,168 | -0.39(-6.40%) |
Jun 09, 2022 | 6.100 | 6.165 | 5.830 | 6.090 | 3,959,221 | -0.21(-3.33%) |
Jun 08, 2022 | 5.900 | 6.400 | 5.860 | 6.300 | 6,345,281 | +0.45(+7.69%) |
Jun 07, 2022 | 5.790 | 5.915 | 5.720 | 5.850 | 2,250,592 | -0.04(-0.68%) |
Jun 06, 2022 | 5.770 | 6.125 | 5.770 | 5.890 | 4,816,626 | +0.43(+7.88%) |
Jun 03, 2022 | 5.580 | 5.630 | 5.362 | 5.460 | 2,451,148 | -0.24(-4.21%) |
Jun 02, 2022 | 5.530 | 5.795 | 5.530 | 5.700 | 2,874,839 | +0.17(+3.07%) |
Jun 01, 2022 | 5.740 | 5.960 | 5.440 | 5.530 | 4,675,143 | -0.11(-1.95%) |
May 31, 2022 | 5.500 | 5.735 | 5.350 | 5.640 | 31,523,112 | +0.34(+6.42%) |
May 27, 2022 | 5.180 | 5.410 | 5.020 | 5.300 | 5,533,150 | +0.12(+2.32%) |
May 26, 2022 | 4.750 | 5.270 | 4.750 | 5.180 | 4,535,140 | +0.43(+9.05%) |
May 25, 2022 | 4.810 | 4.935 | 4.650 | 4.750 | 3,806,578 | -0.03(-0.63%) |
May 24, 2022 | 5.200 | 5.210 | 4.610 | 4.780 | 5,776,439 | -0.55(-10.32%) |
May 23, 2022 | 5.460 | 5.470 | 5.245 | 5.330 | 5,287,845 | -0.13(-2.38%) |
May 20, 2022 | 5.540 | 5.620 | 5.275 | 5.460 | 5,779,689 | +0.02(+0.37%) |
May 19, 2022 | 5.330 | 5.617 | 5.300 | 5.440 | 5,544,266 | +0.10(+1.87%) |
May 18, 2022 | 5.430 | 5.535 | 5.240 | 5.340 | 5,887,816 | -0.15(-2.73%) |
May 17, 2022 | 5.390 | 5.620 | 5.320 | 5.490 | 7,532,858 | +0.26(+4.97%) |
May 16, 2022 | 5.240 | 5.520 | 5.205 | 5.230 | 5,341,103 | -0.14(-2.61%) |
May 13, 2022 | 4.840 | 5.458 | 4.840 | 5.370 | 7,317,267 | +0.70(+14.99%) |
May 12, 2022 | 4.280 | 4.690 | 4.060 | 4.670 | 10,235,708 | +0.19(+4.24%) |
May 11, 2022 | 4.630 | 4.785 | 4.450 | 4.480 | 6,091,197 | -0.10(-2.18%) |
May 10, 2022 | 4.650 | 4.780 | 4.345 | 4.580 | 6,593,546 | +0.03(+0.66%) |
May 09, 2022 | 4.750 | 4.950 | 4.470 | 4.550 | 6,737,359 | -0.47(-9.36%) |
May 06, 2022 | 5.180 | 5.250 | 4.825 | 5.020 | 5,592,246 | -0.17(-3.28%) |
May 05, 2022 | 5.760 | 5.810 | 5.120 | 5.190 | 3,822,885 | -0.49(-8.63%) |
May 04, 2022 | 5.700 | 5.765 | 5.140 | 5.680 | 5,857,912 | -0.05(-0.87%) |
May 03, 2022 | 5.780 | 5.940 | 5.525 | 5.730 | 5,199,648 | -0.04(-0.69%) |
May 02, 2022 | 5.720 | 5.850 | 5.555 | 5.770 | 4,459,405 | +0.05(+0.87%) |
Apr 29, 2022 | 6.110 | 6.270 | 5.700 | 5.720 | 4,274,224 | -0.06(-1.04%) |
Apr 28, 2022 | 5.870 | 5.900 | 5.450 | 5.780 | 4,167,657 | +0.06(+1.05%) |
Apr 27, 2022 | 5.910 | 6.030 | 5.660 | 5.720 | 4,750,807 | -0.14(-2.39%) |
Apr 26, 2022 | 6.150 | 6.240 | 5.740 | 5.860 | 5,327,462 | -0.33(-5.33%) |
Apr 25, 2022 | 5.940 | 6.240 | 5.830 | 6.190 | 4,242,112 | +0.12(+1.98%) |
Apr 22, 2022 | 6.190 | 6.370 | 6.000 | 6.070 | 3,371,393 | -0.10(-1.62%) |
Apr 21, 2022 | 6.800 | 6.860 | 6.110 | 6.170 | 3,298,008 | -0.54(-8.05%) |
Apr 20, 2022 | 6.790 | 6.910 | 6.660 | 6.710 | 2,180,163 | -0.13(-1.90%) |
Apr 19, 2022 | 6.550 | 6.995 | 6.500 | 6.840 | 3,584,685 | +0.26(+3.95%) |
Apr 18, 2022 | 6.660 | 6.720 | 6.425 | 6.580 | 3,096,302 | -0.22(-3.24%) |
Apr 14, 2022 | 6.810 | 6.900 | 6.705 | 6.800 | 2,691,106 | -0.03(-0.44%) |
Apr 13, 2022 | 6.500 | 6.985 | 6.450 | 6.830 | 3,031,398 | +0.29(+4.43%) |
Apr 12, 2022 | 6.850 | 6.920 | 6.520 | 6.540 | 3,611,697 | -0.15(-2.24%) |
Apr 11, 2022 | 6.730 | 7.000 | 6.600 | 6.690 | 2,876,186 | -0.16(-2.34%) |
Apr 08, 2022 | 6.940 | 7.055 | 6.790 | 6.850 | 2,474,623 | -0.15(-2.14%) |
Apr 07, 2022 | 7.250 | 7.260 | 6.760 | 7.000 | 4,408,841 | -0.40(-5.41%) |
Apr 06, 2022 | 7.640 | 7.640 | 7.120 | 7.400 | 5,813,842 | -0.24(-3.14%) |
Apr 05, 2022 | 8.150 | 8.190 | 7.510 | 7.640 | 3,752,526 | -0.58(-7.06%) |
Apr 04, 2022 | 8.050 | 8.430 | 8.000 | 8.220 | 3,319,392 | +0.14(+1.73%) |
Apr 01, 2022 | 7.990 | 8.290 | 7.830 | 8.080 | 4,748,999 | +0.44(+5.76%) |
Mar 31, 2022 | 8.050 | 8.050 | 7.620 | 7.640 | 3,287,943 | -0.45(-5.56%) |
Mar 30, 2022 | 8.150 | 8.510 | 8.010 | 8.090 | 2,254,106 | -0.18(-2.18%) |
Mar 29, 2022 | 8.260 | 8.550 | 8.165 | 8.270 | 4,275,625 | +0.41(+5.22%) |
Mar 28, 2022 | 8.000 | 8.240 | 7.765 | 7.860 | 4,297,072 | -0.19(-2.42%) |
Mar 25, 2022 | 8.390 | 8.390 | 8.000 | 8.055 | 2,374,974 | -0.51(-5.90%) |
Mar 24, 2022 | 8.850 | 8.850 | 8.140 | 8.560 | 3,676,525 | +0.11(+1.30%) |
Mar 23, 2022 | 8.260 | 8.508 | 8.080 | 8.450 | 4,396,587 | +0.07(+0.84%) |
Mar 22, 2022 | 7.960 | 8.540 | 7.960 | 8.380 | 4,528,873 | +0.46(+5.81%) |
Mar 21, 2022 | 8.120 | 8.159 | 7.780 | 7.920 | 2,851,888 | -0.40(-4.81%) |
Mar 18, 2022 | 7.730 | 8.640 | 7.670 | 8.320 | 5,195,112 | +0.45(+5.72%) |
Mar 17, 2022 | 7.640 | 8.185 | 7.540 | 7.870 | 3,490,536 | +0.03(+0.38%) |
Mar 16, 2022 | 7.320 | 7.900 | 7.210 | 7.840 | 6,604,537 | +1.31(+20.06%) |
Mar 15, 2022 | 5.900 | 6.550 | 5.750 | 6.530 | 8,143,028 | +0.44(+7.22%) |
Mar 14, 2022 | 6.350 | 6.670 | 5.995 | 6.090 | 7,800,823 | -0.64(-9.51%) |
Mar 11, 2022 | 8.040 | 8.040 | 6.510 | 6.730 | 14,104,459 | -1.22(-15.35%) |
Mar 10, 2022 | 8.080 | 8.380 | 7.900 | 7.950 | 5,680,907 | -0.43(-5.13%) |
Mar 09, 2022 | 8.060 | 8.555 | 8.040 | 8.380 | 4,000,199 | +0.57(+7.30%) |
Mar 08, 2022 | 7.580 | 8.040 | 7.140 | 7.810 | 6,475,117 | +0.27(+3.58%) |
Mar 07, 2022 | 9.230 | 9.330 | 7.490 | 7.540 | 6,556,029 | -1.87(-19.87%) |
Mar 04, 2022 | 9.750 | 9.877 | 9.145 | 9.410 | 3,792,684 | -0.53(-5.33%) |
Mar 03, 2022 | 9.970 | 10.19 | 9.680 | 9.940 | 3,273,847 | -0.19(-1.88%) |
Mar 02, 2022 | 9.810 | 10.80 | 9.680 | 10.13 | 6,820,655 | +0.85(+9.16%) |
Mar 01, 2022 | 9.850 | 9.960 | 9.125 | 9.280 | 4,322,863 | -0.74(-7.39%) |
Feb 28, 2022 | 10.10 | 10.13 | 9.710 | 10.02 | 4,008,565 | -0.28(-2.72%) |
Feb 25, 2022 | 10.26 | 10.33 | 9.695 | 10.30 | 3,578,854 | +0.20(+1.98%) |
Feb 24, 2022 | 9.650 | 10.13 | 9.465 | 10.10 | 3,721,430 | -0.02(-0.20%) |
Feb 23, 2022 | 10.62 | 10.62 | 10.07 | 10.12 | 1,923,985 | -0.35(-3.34%) |
Feb 22, 2022 | 10.87 | 10.92 | 10.34 | 10.47 | 3,430,891 | -0.65(-5.85%) |
Feb 18, 2022 | 11.12 | 0 | -0.28(-2.46%) | |||
Feb 17, 2022 | 11.33 | 11.59 | 11.27 | 11.40 | 3,321,281 | -0.10(-0.87%) |
Feb 16, 2022 | 11.61 | 11.62 | 11.21 | 11.50 | 3,584,673 | +0.06(+0.52%) |
Feb 15, 2022 | 11.09 | 11.49 | 11.00 | 11.44 | 4,038,467 | +0.58(+5.34%) |
Feb 14, 2022 | 10.56 | 11.23 | 10.54 | 10.86 | 4,221,369 | +0.25(+2.36%) |
Feb 11, 2022 | 10.84 | 11.30 | 10.42 | 10.61 | 3,464,937 | -0.23(-2.12%) |
Feb 10, 2022 | 10.77 | 11.35 | 10.63 | 10.84 | 4,743,538 | -0.14(-1.28%) |
Feb 09, 2022 | 10.81 | 11.12 | 10.77 | 10.98 | 3,645,364 | +0.35(+3.29%) |
Feb 08, 2022 | 10.55 | 10.81 | 10.38 | 10.63 | 2,475,470 | +0.19(+1.82%) |
Feb 07, 2022 | 10.33 | 10.68 | 10.14 | 10.44 | 2,732,307 | +0.07(+0.68%) |
Feb 04, 2022 | 10.03 | 10.42 | 9.820 | 10.37 | 2,547,827 | +0.30(+2.98%) |
Feb 03, 2022 | 10.33 | 10.04 | 10.07 | 2,391,939 | -0.38(-3.64%) | |
Feb 02, 2022 | 10.91 | 10.91 | 10.42 | 10.45 | 2,062,191 | -0.40(-3.69%) |
Feb 01, 2022 | 10.75 | 10.93 | 10.30 | 10.85 | 2,984,928 | +0.29(+2.75%) |
Jan 31, 2022 | 10.02 | 10.56 | 3,589,055 | +0.60(+6.02%) | ||
Jan 28, 2022 | 9.730 | 10.01 | 9.485 | 9.960 | 3,700,252 | +0.22(+2.26%) |
Jan 27, 2022 | 10.52 | 10.52 | 9.655 | 9.740 | 5,654,102 | -0.72(-6.88%) |
Jan 26, 2022 | 11.05 | 11.13 | 10.36 | 10.46 | 3,564,616 | -0.38(-3.51%) |
Jan 25, 2022 | 10.71 | 11.00 | 10.47 | 10.84 | 2,807,273 | -0.19(-1.72%) |
Jan 24, 2022 | 10.78 | 11.05 | 10.24 | 11.03 | 5,205,009 | -0.13(-1.16%) |
Jan 21, 2022 | 11.24 | 11.44 | 10.85 | 11.16 | 5,753,869 | -0.14(-1.24%) |
Jan 20, 2022 | 11.53 | 11.81 | 11.29 | 11.30 | 4,609,713 | +0.22(+1.99%) |
Jan 19, 2022 | 10.98 | 11.33 | 10.85 | 11.08 | 4,816,029 | +0.20(+1.84%) |
Jan 18, 2022 | 10.84 | 11.21 | 10.80 | 10.88 | 7,951,766 | -0.22(-1.98%) |
Jan 14, 2022 | 11.10 | 0 | +1.58(+16.60%) | |||
Jan 13, 2022 | 9.910 | 10.05 | 9.485 | 9.520 | 3,168,161 | -0.40(-4.03%) |
Jan 12, 2022 | 9.700 | 10.11 | 9.470 | 9.920 | 3,623,994 | +0.36(+3.77%) |
Jan 11, 2022 | 9.050 | 9.750 | 8.990 | 9.560 | 5,506,040 | +0.48(+5.29%) |
Jan 10, 2022 | 9.650 | 9.805 | 9.070 | 9.080 | 4,696,214 | -0.63(-6.49%) |
Jan 07, 2022 | 9.700 | 10.05 | 9.700 | 9.710 | 2,340,103 | -0.05(-0.51%) |
Jan 06, 2022 | 9.810 | 10.09 | 9.590 | 9.760 | 2,766,675 | +0.03(+0.31%) |
Jan 05, 2022 | 10.44 | 10.50 | 9.655 | 9.730 | 2,820,050 | -0.72(-6.89%) |
Jan 04, 2022 | 10.86 | 10.86 | 10.36 | 10.45 | 3,743,079 | -0.20(-1.86%) |
Jan 03, 2022 | 10.43 | 10.82 | 10.28 | 10.65 | 3,510,386 | +0.47(+4.60%) |
Dec 31, 2021 | 10.10 | 10.40 | 10.02 | 10.18 | 3,027,286 | -0.01(-0.10%) |
Dec 30, 2021 | 9.780 | 10.46 | 9.730 | 10.19 | 2,619,744 | +0.33(+3.35%) |
Dec 29, 2021 | 10.08 | 10.10 | 9.795 | 9.860 | 2,311,119 | -0.38(-3.71%) |
Dec 28, 2021 | 10.38 | 10.60 | 10.15 | 10.24 | 2,113,062 | -0.21(-2.01%) |
Dec 27, 2021 | 10.32 | 10.50 | 10.13 | 10.45 | 2,384,540 | +0.01(+0.10%) |
Dec 23, 2021 | 10.63 | 10.66 | 10.31 | 10.44 | 4,071,884 | +0.65(+6.64%) |
Dec 22, 2021 | 9.840 | 9.970 | 9.585 | 9.790 | 2,246,878 | -0.12(-1.21%) |
Dec 21, 2021 | 9.220 | 9.930 | 9.220 | 9.910 | 3,281,067 | +0.90(+9.99%) |
Dec 20, 2021 | 9.010 | 9.245 | 8.880 | 9.010 | 2,436,082 | -0.33(-3.53%) |
Dec 17, 2021 | 9.140 | 9.380 | 8.870 | 9.340 | 3,660,334 | +0.10(+1.08%) |
Dec 16, 2021 | 9.690 | 9.990 | 9.220 | 9.240 | 3,201,099 | -0.34(-3.55%) |
Dec 15, 2021 | 9.520 | 9.625 | 8.925 | 9.580 | 4,727,790 | -0.01(-0.10%) |
Dec 14, 2021 | 9.590 | 9.905 | 9.570 | 9.590 | 2,355,030 | -0.18(-1.84%) |
Dec 13, 2021 | 10.06 | 10.11 | 9.650 | 9.770 | 2,394,056 | -0.45(-4.40%) |
Dec 10, 2021 | 10.45 | 10.45 | 10.18 | 10.22 | 1,747,602 | -0.21(-2.01%) |
Dec 09, 2021 | 10.56 | 10.65 | 10.38 | 10.43 | 3,710,292 | -0.31(-2.89%) |
Dec 08, 2021 | 10.17 | 10.96 | 10.03 | 10.74 | 3,717,187 | +0.57(+5.60%) |
Dec 07, 2021 | 10.07 | 10.36 | 9.880 | 10.17 | 3,478,348 | +0.23(+2.31%) |
Dec 06, 2021 | 9.520 | 10.23 | 9.190 | 9.940 | 3,151,579 | +0.65(+7.00%) |
Dec 03, 2021 | 9.640 | 9.650 | 9.120 | 9.290 | 4,047,251 | -0.28(-2.93%) |
Dec 02, 2021 | 9.260 | 9.685 | 9.180 | 9.570 | 3,680,129 | +0.41(+4.48%) |
Dec 01, 2021 | 9.950 | 10.06 | 9.090 | 9.160 | 3,640,832 | -0.60(-6.15%) |
Nov 30, 2021 | 10.00 | 10.00 | 9.410 | 9.760 | 6,062,632 | -0.36(-3.56%) |
Nov 29, 2021 | 10.47 | 10.65 | 10.10 | 10.12 | 3,378,997 | -0.28(-2.69%) |
Nov 26, 2021 | 10.98 | 10.98 | 9.950 | 10.40 | 6,021,053 | -1.20(-10.34%) |
Nov 24, 2021 | 11.02 | 11.69 | 10.90 | 11.60 | 2,539,075 | +0.56(+5.07%) |
Nov 23, 2021 | 11.28 | 11.39 | 10.96 | 11.04 | 3,173,126 | -0.48(-4.17%) |
Nov 22, 2021 | 11.38 | 11.69 | 11.03 | 11.52 | 3,172,418 | +0.58(+5.30%) |
Nov 19, 2021 | 10.86 | 11.20 | 10.80 | 10.94 | 2,271,512 | +0.00(+0.00%) |
Nov 18, 2021 | 11.50 | 11.00 | 10.91 | 10.94 | 2,420,051 | -0.57(-4.95%) |
Nov 17, 2021 | 11.96 | 12.15 | 11.31 | 11.51 | 1,968,945 | -0.54(-4.48%) |
Nov 16, 2021 | 12.35 | 12.40 | 12.03 | 12.05 | 4,545,400 | -0.09(-0.74%) |
Nov 15, 2021 | 11.56 | 12.19 | 11.50 | 12.14 | 3,356,635 | +0.54(+4.66%) |
Nov 12, 2021 | 11.69 | 11.75 | 11.50 | 11.60 | 2,517,384 | -0.08(-0.68%) |
Nov 11, 2021 | 11.16 | 11.75 | 11.16 | 11.68 | 2,738,139 | +0.55(+4.94%) |
Nov 10, 2021 | 11.40 | 10.89 | 11.13 | 3,341,090 | -0.32(-2.79%) | |
Nov 09, 2021 | 11.85 | 11.85 | 11.16 | 11.45 | 2,642,991 | -0.14(-1.21%) |
Nov 08, 2021 | 11.82 | 11.88 | 11.52 | 11.59 | 3,445,436 | +0.12(+1.05%) |
Nov 05, 2021 | 11.04 | 11.57 | 11.00 | 11.47 | 4,293,118 | +0.86(+8.11%) |
Nov 04, 2021 | 11.18 | 11.18 | 10.59 | 10.61 | 3,113,488 | -0.45(-4.07%) |
Nov 03, 2021 | 11.04 | 11.19 | 10.70 | 11.06 | 1,569,140 | +0.08(+0.73%) |
Nov 02, 2021 | 11.35 | 11.35 | 10.84 | 10.98 | 2,928,609 | -0.44(-3.85%) |