Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.006 | 5.142 | 4.600 | 4.600 | 14,492 | -0.40(-8.07%) |
Oct 28, 2022 | 4.910 | 5.260 | 4.200 | 5.004 | 47,927 | -0.30(-5.66%) |
Oct 27, 2022 | 6.296 | 6.400 | 5.220 | 5.304 | 48,516 | -1.10(-17.15%) |
Oct 26, 2022 | 6.402 | 6.598 | 6.322 | 6.402 | 8,531 | -0.20(-3.00%) |
Oct 25, 2022 | 6.400 | 6.794 | 6.250 | 6.600 | 11,205 | +0.25(+3.94%) |
Oct 24, 2022 | 6.580 | 6.580 | 6.300 | 6.350 | 4,432 | -0.05(-0.78%) |
Oct 21, 2022 | 6.350 | 6.760 | 6.322 | 6.400 | 5,920 | -0.36(-5.33%) |
Oct 20, 2022 | 6.526 | 6.800 | 6.200 | 6.760 | 6,862 | +0.30(+4.64%) |
Oct 19, 2022 | 6.106 | 6.798 | 6.106 | 6.460 | 12,239 | +0.02(+0.34%) |
Oct 18, 2022 | 6.600 | 6.600 | 6.202 | 6.438 | 3,054 | +0.26(+4.17%) |
Oct 17, 2022 | 6.090 | 6.800 | 5.960 | 6.180 | 9,266 | +0.09(+1.48%) |
Oct 14, 2022 | 6.140 | 6.400 | 6.000 | 6.090 | 5,365 | -0.03(-0.52%) |
Oct 13, 2022 | 6.114 | 6.400 | 5.902 | 6.122 | 4,852 | -0.06(-0.94%) |
Oct 12, 2022 | 6.000 | 6.200 | 6.000 | 6.180 | 3,505 | +0.00(+0.06%) |
Oct 11, 2022 | 6.200 | 6.302 | 6.002 | 6.176 | 5,459 | -0.12(-1.97%) |
Oct 10, 2022 | 6.200 | 6.798 | 5.900 | 6.300 | 11,647 | +0.00(+0.00%) |
Oct 07, 2022 | 6.554 | 6.592 | 6.200 | 6.300 | 9,960 | -0.30(-4.55%) |
Oct 06, 2022 | 6.200 | 6.900 | 6.000 | 6.600 | 24,999 | +0.42(+6.76%) |
Oct 05, 2022 | 6.102 | 6.400 | 6.020 | 6.182 | 9,262 | +0.08(+1.34%) |
Oct 04, 2022 | 6.366 | 6.400 | 6.100 | 6.100 | 4,026 | -0.13(-2.02%) |
Oct 03, 2022 | 6.100 | 6.300 | 6.000 | 6.226 | 13,253 | +0.11(+1.73%) |
Sep 30, 2022 | 6.400 | 6.400 | 6.102 | 6.120 | 10,121 | -0.26(-4.08%) |
Sep 29, 2022 | 6.448 | 6.448 | 5.950 | 6.380 | 12,790 | +0.26(+4.21%) |
Sep 28, 2022 | 5.940 | 6.500 | 5.800 | 6.122 | 21,356 | -0.02(-0.29%) |
Sep 27, 2022 | 6.202 | 6.298 | 5.900 | 6.140 | 7,833 | -0.06(-0.97%) |
Sep 26, 2022 | 6.200 | 6.300 | 6.000 | 6.200 | 5,729 | +0.02(+0.36%) |
Sep 23, 2022 | 6.040 | 6.294 | 6.000 | 6.178 | 7,920 | +0.14(+2.28%) |
Sep 22, 2022 | 6.200 | 6.400 | 5.972 | 6.040 | 10,960 | -0.14(-2.30%) |
Sep 21, 2022 | 6.400 | 6.560 | 6.100 | 6.182 | 7,261 | +0.04(+0.68%) |
Sep 20, 2022 | 7.000 | 7.000 | 6.100 | 6.140 | 10,843 | -0.66(-9.71%) |
Sep 19, 2022 | 7.000 | 7.000 | 6.400 | 6.800 | 11,854 | +0.20(+3.03%) |
Sep 16, 2022 | 7.400 | 7.400 | 6.600 | 6.600 | 9,325 | -0.60(-8.33%) |
Sep 15, 2022 | 7.000 | 7.200 | 6.702 | 7.200 | 13,271 | +0.20(+2.86%) |
Sep 14, 2022 | 6.620 | 7.170 | 6.400 | 7.000 | 26,122 | -0.06(-0.79%) |
Sep 13, 2022 | 6.800 | 7.180 | 6.800 | 7.056 | 20,939 | +0.36(+5.31%) |
Sep 12, 2022 | 6.800 | 7.000 | 6.560 | 6.700 | 11,421 | -0.18(-2.62%) |
Sep 09, 2022 | 6.480 | 6.880 | 6.210 | 6.880 | 21,659 | +0.55(+8.76%) |
Sep 08, 2022 | 5.900 | 6.600 | 5.804 | 6.326 | 28,989 | +0.38(+6.36%) |
Sep 07, 2022 | 6.102 | 6.140 | 5.802 | 5.948 | 15,227 | +0.05(+0.85%) |
Sep 06, 2022 | 5.880 | 6.000 | 5.652 | 5.898 | 14,568 | +0.10(+1.72%) |
Sep 02, 2022 | 5.700 | 5.834 | 5.602 | 5.798 | 16,035 | +0.11(+1.90%) |
Sep 01, 2022 | 5.800 | 5.800 | 5.506 | 5.690 | 9,451 | -0.14(-2.47%) |
Aug 31, 2022 | 5.660 | 6.000 | 5.660 | 5.834 | 3,681 | +0.15(+2.60%) |
Aug 30, 2022 | 5.818 | 5.818 | 5.562 | 5.686 | 5,618 | -0.13(-2.27%) |
Aug 29, 2022 | 6.376 | 6.376 | 5.580 | 5.818 | 7,501 | +0.08(+1.36%) |
Aug 26, 2022 | 5.800 | 5.902 | 5.602 | 5.740 | 20,204 | -0.31(-5.09%) |
Aug 25, 2022 | 6.000 | 6.200 | 5.800 | 6.048 | 9,794 | +0.20(+3.38%) |
Aug 24, 2022 | 5.400 | 6.000 | 5.400 | 5.850 | 26,020 | +0.61(+11.64%) |
Aug 23, 2022 | 5.200 | 5.302 | 5.000 | 5.240 | 29,913 | -0.06(-1.13%) |
Aug 22, 2022 | 5.300 | 5.460 | 5.188 | 5.300 | 28,152 | -0.32(-5.73%) |
Aug 19, 2022 | 6.024 | 6.038 | 5.420 | 5.622 | 18,608 | -0.42(-6.92%) |
Aug 18, 2022 | 6.000 | 6.200 | 5.820 | 6.040 | 19,377 | +0.18(+3.07%) |
Aug 17, 2022 | 6.800 | 6.800 | 5.800 | 5.860 | 32,358 | -0.79(-11.91%) |
Aug 16, 2022 | 7.220 | 7.302 | 6.602 | 6.652 | 25,367 | -0.57(-7.87%) |
Aug 15, 2022 | 7.000 | 7.400 | 6.800 | 7.220 | 18,221 | +0.18(+2.53%) |
Aug 12, 2022 | 7.200 | 7.302 | 6.800 | 7.042 | 27,424 | +0.18(+2.68%) |
Aug 11, 2022 | 6.902 | 6.996 | 6.602 | 6.858 | 21,103 | -0.14(-2.03%) |
Aug 10, 2022 | 6.600 | 7.100 | 6.598 | 7.000 | 13,315 | +0.42(+6.45%) |
Aug 09, 2022 | 7.298 | 7.302 | 6.420 | 6.576 | 21,545 | -0.72(-9.89%) |
Aug 08, 2022 | 7.600 | 7.600 | 7.050 | 7.298 | 46,392 | +0.29(+4.20%) |
Aug 05, 2022 | 6.402 | 7.102 | 6.400 | 7.004 | 37,884 | +0.80(+12.97%) |
Aug 04, 2022 | 6.200 | 6.588 | 6.000 | 6.200 | 33,039 | +0.20(+3.30%) |
Aug 03, 2022 | 6.000 | 6.202 | 5.600 | 6.002 | 25,334 | -0.03(-0.50%) |
Aug 02, 2022 | 6.200 | 6.388 | 6.000 | 6.032 | 29,027 | -0.27(-4.25%) |
Aug 01, 2022 | 5.600 | 6.300 | 5.500 | 6.300 | 37,094 | +0.80(+14.63%) |
Jul 29, 2022 | 5.500 | 5.502 | 5.150 | 5.496 | 11,079 | +0.10(+1.78%) |
Jul 28, 2022 | 5.400 | 5.502 | 5.156 | 5.400 | 33,801 | +0.25(+4.77%) |
Jul 27, 2022 | 5.100 | 5.300 | 5.100 | 5.154 | 6,245 | +0.05(+1.06%) |
Jul 26, 2022 | 5.138 | 5.658 | 5.100 | 5.100 | 27,411 | +0.00(+0.00%) |
Jul 25, 2022 | 5.100 | 5.332 | 5.100 | 5.100 | 8,910 | -0.05(-0.97%) |
Jul 22, 2022 | 5.600 | 5.898 | 5.100 | 5.150 | 25,764 | -0.51(-9.07%) |
Jul 21, 2022 | 5.000 | 5.980 | 5.014 | 5.664 | 34,075 | +0.66(+13.23%) |
Jul 20, 2022 | 4.828 | 5.500 | 4.828 | 5.002 | 22,737 | +0.20(+4.16%) |
Jul 19, 2022 | 4.760 | 4.980 | 4.758 | 4.802 | 7,507 | -0.01(-0.17%) |
Jul 18, 2022 | 4.716 | 5.100 | 4.656 | 4.810 | 26,296 | +0.08(+1.73%) |
Jul 15, 2022 | 4.610 | 4.978 | 4.468 | 4.728 | 24,386 | -0.02(-0.51%) |
Jul 14, 2022 | 4.960 | 5.098 | 4.704 | 4.752 | 19,473 | -0.21(-4.19%) |
Jul 13, 2022 | 5.056 | 5.278 | 4.902 | 4.960 | 7,024 | -0.33(-6.31%) |
Jul 12, 2022 | 5.400 | 5.350 | 5.020 | 5.294 | 13,587 | +0.11(+2.20%) |
Jul 11, 2022 | 5.102 | 5.300 | 5.072 | 5.180 | 11,769 | -0.07(-1.26%) |
Jul 08, 2022 | 5.190 | 5.340 | 5.138 | 5.246 | 19,074 | +0.08(+1.59%) |
Jul 07, 2022 | 4.820 | 5.308 | 4.820 | 5.164 | 35,010 | +0.36(+7.49%) |
Jul 06, 2022 | 4.700 | 4.976 | 4.604 | 4.804 | 17,082 | +0.05(+1.05%) |
Jul 05, 2022 | 4.600 | 4.808 | 4.400 | 4.754 | 17,248 | +0.19(+4.16%) |
Jul 01, 2022 | 4.620 | 4.620 | 4.426 | 4.564 | 14,016 | -0.10(-2.14%) |
Jun 30, 2022 | 4.600 | 4.794 | 4.420 | 4.664 | 31,169 | -0.03(-0.64%) |
Jun 29, 2022 | 5.146 | 5.146 | 4.400 | 4.694 | 42,915 | -0.13(-2.65%) |
Jun 28, 2022 | 4.820 | 5.106 | 4.602 | 4.822 | 50,068 | +0.32(+7.11%) |
Jun 27, 2022 | 4.600 | 4.960 | 4.502 | 4.502 | 25,049 | -0.02(-0.40%) |
Jun 24, 2022 | 4.604 | 5.000 | 4.520 | 4.520 | 15,074 | -0.09(-2.04%) |
Jun 23, 2022 | 4.938 | 5.064 | 4.560 | 4.614 | 22,056 | -0.07(-1.41%) |
Jun 22, 2022 | 4.602 | 5.180 | 4.602 | 4.680 | 17,989 | +0.08(+1.74%) |
Jun 21, 2022 | 4.664 | 4.800 | 4.520 | 4.600 | 15,366 | +0.34(+7.98%) |
Jun 17, 2022 | 5.000 | 5.400 | 4.260 | 4.260 | 34,860 | -0.74(-14.77%) |
Jun 16, 2022 | 4.800 | 5.202 | 4.794 | 4.998 | 15,313 | +0.20(+4.08%) |
Jun 15, 2022 | 5.000 | 5.160 | 4.736 | 4.802 | 15,197 | -0.20(-3.96%) |
Jun 14, 2022 | 4.800 | 5.600 | 4.720 | 5.000 | 44,544 | -0.06(-1.19%) |
Jun 13, 2022 | 5.000 | 5.900 | 5.000 | 5.060 | 44,835 | -0.44(-8.00%) |
Jun 10, 2022 | 5.040 | 5.550 | 4.700 | 5.500 | 38,298 | +0.45(+8.95%) |
Jun 09, 2022 | 5.000 | 5.600 | 4.814 | 5.048 | 68,479 | +0.17(+3.44%) |
Jun 08, 2022 | 4.900 | 5.000 | 4.420 | 4.880 | 19,407 | +0.32(+6.97%) |
Jun 07, 2022 | 4.400 | 4.600 | 4.382 | 4.562 | 21,401 | +0.19(+4.25%) |
Jun 06, 2022 | 4.698 | 4.698 | 4.360 | 4.376 | 29,326 | -0.32(-6.89%) |
Jun 03, 2022 | 4.800 | 5.196 | 4.502 | 4.700 | 37,100 | -0.06(-1.26%) |
Jun 02, 2022 | 4.466 | 4.900 | 4.436 | 4.760 | 76,731 | +0.33(+7.40%) |
Jun 01, 2022 | 4.600 | 4.600 | 4.200 | 4.432 | 25,467 | -0.17(-3.65%) |
May 31, 2022 | 4.500 | 4.600 | 4.322 | 4.600 | 29,515 | +0.02(+0.48%) |
May 27, 2022 | 4.800 | 4.900 | 4.400 | 4.578 | 39,901 | -0.18(-3.74%) |
May 26, 2022 | 4.256 | 5.098 | 3.920 | 4.756 | 121,446 | +0.60(+14.33%) |
May 25, 2022 | 3.960 | 4.200 | 3.800 | 4.160 | 38,616 | -0.14(-3.26%) |
May 24, 2022 | 4.400 | 4.500 | 4.000 | 4.300 | 29,166 | -0.20(-4.44%) |
May 23, 2022 | 4.520 | 4.600 | 4.252 | 4.500 | 30,504 | +0.06(+1.35%) |
May 20, 2022 | 4.980 | 5.000 | 4.376 | 4.440 | 39,215 | -0.40(-8.26%) |
May 19, 2022 | 5.600 | 5.800 | 4.640 | 4.840 | 233,813 | +0.24(+5.22%) |
May 18, 2022 | 4.100 | 4.640 | 4.100 | 4.600 | 149,343 | +0.75(+19.60%) |
May 17, 2022 | 3.880 | 4.000 | 3.760 | 3.846 | 137,447 | -0.10(-2.53%) |
May 16, 2022 | 4.000 | 4.000 | 3.760 | 3.946 | 48,130 | -0.03(-0.85%) |
May 13, 2022 | 3.880 | 4.400 | 3.798 | 3.980 | 100,163 | +0.02(+0.51%) |
May 12, 2022 | 3.800 | 4.352 | 3.600 | 3.960 | 137,153 | +0.15(+3.99%) |
May 11, 2022 | 3.788 | 4.094 | 3.700 | 3.808 | 51,388 | -0.10(-2.51%) |
May 10, 2022 | 4.000 | 4.300 | 3.674 | 3.906 | 124,328 | -0.18(-4.36%) |
May 09, 2022 | 4.560 | 4.560 | 3.930 | 4.084 | 102,944 | -0.52(-11.26%) |
May 06, 2022 | 5.000 | 5.000 | 4.560 | 4.602 | 47,305 | -0.24(-4.96%) |
May 05, 2022 | 5.500 | 5.502 | 4.786 | 4.842 | 94,522 | -0.55(-10.13%) |
May 04, 2022 | 5.200 | 5.788 | 5.100 | 5.388 | 84,400 | +0.07(+1.32%) |
May 03, 2022 | 5.440 | 5.560 | 5.206 | 5.318 | 54,874 | -0.09(-1.63%) |
May 02, 2022 | 5.100 | 5.580 | 5.100 | 5.406 | 43,690 | +0.22(+4.20%) |
Apr 29, 2022 | 5.380 | 5.998 | 5.188 | 5.188 | 58,704 | -0.41(-7.36%) |
Apr 28, 2022 | 5.020 | 5.600 | 5.000 | 5.600 | 77,774 | +0.25(+4.67%) |
Apr 27, 2022 | 5.140 | 5.402 | 5.046 | 5.350 | 56,304 | +0.17(+3.28%) |
Apr 26, 2022 | 5.600 | 5.520 | 5.060 | 5.180 | 101,573 | -0.42(-7.50%) |
Apr 25, 2022 | 5.200 | 5.800 | 5.200 | 5.600 | 126,725 | +0.22(+4.09%) |
Apr 22, 2022 | 5.200 | 6.900 | 5.200 | 5.380 | 455,604 | +0.00(+0.00%) |
Apr 21, 2022 | 5.400 | 5.598 | 5.150 | 5.380 | 116,447 | +0.08(+1.59%) |
Apr 20, 2022 | 5.200 | 5.300 | 5.002 | 5.296 | 84,392 | +0.14(+2.64%) |
Apr 19, 2022 | 4.940 | 5.344 | 4.610 | 5.160 | 128,809 | +0.20(+4.07%) |
Apr 18, 2022 | 5.072 | 5.398 | 4.440 | 4.958 | 170,275 | -0.23(-4.36%) |
Apr 14, 2022 | 5.300 | 5.722 | 5.024 | 5.184 | 269,588 | -0.21(-3.93%) |
Apr 13, 2022 | 5.944 | 6.048 | 5.170 | 5.396 | 282,001 | -0.36(-6.25%) |
Apr 12, 2022 | 6.340 | 6.400 | 5.600 | 5.756 | 381,034 | -0.55(-8.78%) |
Apr 11, 2022 | 6.200 | 7.600 | 5.580 | 6.310 | 802,070 | -0.18(-2.74%) |
Apr 08, 2022 | 12.40 | 12.98 | 5.732 | 6.488 | 3,769,402 | -2.45(-27.39%) |
Apr 07, 2022 | 8.200 | 8.936 | 8.090 | 8.936 | 46,859 | +0.85(+10.46%) |
Apr 06, 2022 | 8.000 | 8.354 | 8.000 | 8.090 | 13,784 | -0.64(-7.31%) |
Apr 05, 2022 | 7.998 | 8.800 | 7.600 | 8.728 | 28,200 | +0.84(+10.71%) |
Apr 04, 2022 | 7.400 | 8.000 | 7.400 | 7.884 | 16,634 | +0.27(+3.60%) |
Apr 01, 2022 | 7.600 | 8.000 | 7.220 | 7.610 | 10,954 | -0.19(-2.44%) |
Mar 31, 2022 | 7.210 | 8.198 | 7.000 | 7.800 | 27,571 | -0.20(-2.48%) |
Mar 30, 2022 | 7.800 | 7.998 | 7.000 | 7.998 | 33,263 | +0.62(+8.37%) |
Mar 29, 2022 | 7.400 | 7.956 | 7.200 | 7.380 | 16,125 | -0.15(-1.99%) |
Mar 28, 2022 | 7.800 | 7.800 | 7.040 | 7.530 | 16,674 | -0.15(-1.95%) |
Mar 25, 2022 | 7.460 | 7.792 | 6.800 | 7.680 | 31,490 | +0.49(+6.76%) |
Mar 24, 2022 | 7.600 | 7.640 | 7.058 | 7.194 | 24,427 | -0.35(-4.61%) |
Mar 23, 2022 | 7.760 | 7.832 | 7.400 | 7.542 | 17,063 | -0.06(-0.76%) |
Mar 22, 2022 | 7.760 | 7.956 | 7.420 | 7.600 | 18,886 | +0.00(+0.00%) |
Mar 21, 2022 | 8.200 | 8.360 | 7.000 | 7.600 | 29,249 | -0.64(-7.79%) |
Mar 18, 2022 | 8.028 | 8.646 | 8.028 | 8.242 | 13,626 | -0.12(-1.41%) |
Mar 17, 2022 | 8.000 | 8.410 | 8.000 | 8.360 | 6,252 | +0.70(+9.08%) |
Mar 16, 2022 | 8.000 | 8.306 | 7.664 | 7.664 | 9,344 | -0.14(-1.74%) |
Mar 15, 2022 | 8.200 | 8.700 | 7.800 | 7.800 | 9,122 | -0.40(-4.88%) |
Mar 14, 2022 | 8.798 | 8.798 | 8.000 | 8.200 | 8,742 | -0.60(-6.82%) |
Mar 11, 2022 | 8.800 | 8.800 | 8.400 | 8.800 | 4,173 | +0.39(+4.66%) |
Mar 10, 2022 | 8.200 | 8.600 | 7.878 | 8.408 | 6,530 | +0.11(+1.33%) |
Mar 09, 2022 | 7.428 | 8.400 | 7.428 | 8.298 | 5,854 | +0.82(+11.02%) |
Mar 08, 2022 | 7.958 | 8.000 | 7.300 | 7.474 | 17,369 | -0.35(-4.42%) |
Mar 07, 2022 | 8.000 | 8.142 | 7.600 | 7.820 | 10,674 | -0.18(-2.25%) |
Mar 04, 2022 | 8.000 | 8.260 | 7.914 | 8.000 | 8,767 | +0.09(+1.11%) |
Mar 03, 2022 | 9.000 | 9.000 | 7.902 | 7.912 | 7,382 | -0.54(-6.39%) |
Mar 02, 2022 | 8.400 | 8.800 | 8.002 | 8.452 | 6,678 | +0.19(+2.32%) |
Mar 01, 2022 | 8.600 | 8.758 | 8.260 | 8.260 | 7,032 | -0.30(-3.50%) |
Feb 28, 2022 | 8.800 | 9.200 | 8.400 | 8.560 | 4,757 | -0.33(-3.67%) |
Feb 25, 2022 | 8.200 | 9.000 | 8.450 | 8.886 | 5,686 | +0.60(+7.19%) |
Feb 24, 2022 | 8.040 | 8.290 | 7.802 | 8.290 | 11,723 | +0.00(+0.00%) |
Feb 23, 2022 | 8.200 | 8.400 | 8.000 | 8.290 | 5,113 | +0.03(+0.34%) |
Feb 22, 2022 | 8.800 | 8.800 | 8.200 | 8.262 | 5,735 | -0.58(-6.58%) |
Feb 18, 2022 | 8.844 | 0 | -0.60(-6.39%) | |||
Feb 17, 2022 | 9.800 | 10.00 | 9.020 | 9.448 | 12,289 | -0.15(-1.56%) |
Feb 16, 2022 | 9.090 | 10.00 | 8.600 | 9.598 | 20,303 | +0.82(+9.32%) |
Feb 15, 2022 | 8.202 | 9.566 | 8.000 | 8.780 | 20,758 | +0.91(+11.59%) |
Feb 14, 2022 | 8.098 | 8.492 | 7.600 | 7.868 | 9,001 | -0.23(-2.84%) |
Feb 11, 2022 | 8.600 | 9.086 | 8.098 | 8.098 | 22,306 | -0.83(-9.28%) |
Feb 10, 2022 | 8.600 | 9.960 | 8.500 | 8.926 | 64,177 | -2.27(-20.30%) |
Feb 09, 2022 | 10.60 | 11.32 | 10.60 | 11.20 | 29,750 | +0.49(+4.56%) |
Feb 08, 2022 | 11.80 | 11.82 | 10.40 | 10.71 | 12,486 | -0.58(-5.12%) |
Feb 07, 2022 | 12.33 | 12.33 | 11.28 | 11.29 | 6,039 | -0.63(-5.29%) |
Feb 04, 2022 | 11.11 | 11.97 | 10.20 | 11.92 | 20,854 | +0.62(+5.49%) |
Feb 03, 2022 | 11.40 | 10.92 | 11.30 | 3,983 | -0.20(-1.70%) | |
Feb 02, 2022 | 12.10 | 12.99 | 11.23 | 11.50 | 11,627 | -0.72(-5.92%) |
Feb 01, 2022 | 12.40 | 12.81 | 11.74 | 12.22 | 7,216 | +0.22(+1.83%) |
Jan 31, 2022 | 11.00 | 12.00 | 8,943 | +0.61(+5.37%) | ||
Jan 28, 2022 | 11.60 | 12.40 | 11.00 | 11.39 | 11,431 | -0.61(-5.10%) |
Jan 27, 2022 | 13.40 | 13.40 | 11.60 | 12.00 | 5,804 | -0.80(-6.25%) |
Jan 26, 2022 | 13.60 | 13.60 | 11.87 | 12.80 | 9,673 | -0.14(-1.08%) |
Jan 25, 2022 | 11.86 | 13.60 | 11.20 | 12.94 | 18,564 | +1.10(+9.25%) |
Jan 24, 2022 | 12.20 | 12.20 | 10.00 | 11.84 | 17,213 | -0.55(-4.47%) |
Jan 21, 2022 | 12.80 | 12.97 | 12.30 | 12.40 | 13,537 | -0.26(-2.04%) |
Jan 20, 2022 | 13.00 | 13.42 | 12.40 | 12.66 | 5,996 | -0.24(-1.89%) |
Jan 19, 2022 | 13.31 | 13.64 | 12.42 | 12.90 | 9,628 | -0.41(-3.09%) |
Jan 18, 2022 | 14.80 | 15.00 | 13.02 | 13.31 | 8,295 | -0.55(-3.95%) |
Jan 14, 2022 | 13.86 | 0 | -0.10(-0.72%) | |||
Jan 13, 2022 | 14.34 | 14.60 | 13.60 | 13.96 | 9,839 | -0.40(-2.79%) |
Jan 12, 2022 | 14.23 | 14.84 | 13.87 | 14.36 | 7,856 | +0.19(+1.33%) |
Jan 11, 2022 | 14.60 | 14.60 | 13.81 | 14.17 | 9,335 | +0.32(+2.34%) |
Jan 10, 2022 | 14.80 | 14.80 | 12.80 | 13.85 | 14,304 | -0.42(-2.96%) |
Jan 07, 2022 | 14.80 | 15.40 | 13.91 | 14.27 | 41,587 | -0.83(-5.48%) |
Jan 06, 2022 | 15.04 | 15.80 | 15.04 | 15.10 | 10,495 | -0.30(-1.96%) |
Jan 05, 2022 | 15.60 | 15.80 | 15.00 | 15.40 | 8,510 | +0.10(+0.63%) |
Jan 04, 2022 | 14.74 | 15.60 | 14.74 | 15.30 | 8,944 | +0.51(+3.43%) |
Jan 03, 2022 | 14.20 | 15.04 | 13.85 | 14.80 | 12,438 | +0.96(+6.94%) |
Dec 31, 2021 | 14.40 | 14.50 | 13.80 | 13.84 | 29,166 | -0.56(-3.92%) |
Dec 30, 2021 | 14.60 | 15.00 | 14.40 | 14.40 | 18,727 | +0.00(+0.00%) |
Dec 29, 2021 | 14.60 | 15.20 | 14.40 | 14.40 | 15,820 | -0.40(-2.70%) |
Dec 28, 2021 | 15.40 | 15.50 | 14.68 | 14.80 | 23,798 | -0.54(-3.51%) |
Dec 27, 2021 | 16.00 | 16.44 | 15.30 | 15.34 | 15,663 | -1.32(-7.94%) |
Dec 23, 2021 | 15.60 | 16.66 | 15.60 | 16.66 | 31,132 | +1.06(+6.79%) |
Dec 22, 2021 | 15.20 | 15.80 | 15.20 | 15.60 | 11,300 | +0.33(+2.19%) |
Dec 21, 2021 | 15.80 | 15.80 | 15.26 | 15.27 | 8,239 | +0.05(+0.30%) |
Dec 20, 2021 | 15.60 | 15.82 | 15.20 | 15.22 | 6,728 | -0.58(-3.66%) |
Dec 17, 2021 | 15.80 | 16.00 | 15.00 | 15.80 | 11,936 | +0.50(+3.24%) |
Dec 16, 2021 | 15.00 | 16.22 | 14.84 | 15.30 | 6,443 | +0.06(+0.41%) |
Dec 15, 2021 | 15.95 | 16.60 | 15.02 | 15.24 | 6,630 | -0.75(-4.68%) |
Dec 14, 2021 | 16.00 | 16.80 | 15.44 | 15.99 | 13,590 | -0.01(-0.08%) |
Dec 13, 2021 | 17.04 | 17.65 | 16.00 | 16.00 | 16,905 | -1.20(-6.98%) |
Dec 10, 2021 | 17.00 | 18.20 | 17.00 | 17.20 | 14,596 | +0.00(+0.00%) |
Dec 09, 2021 | 17.80 | 17.80 | 17.20 | 17.20 | 7,843 | -0.87(-4.84%) |
Dec 08, 2021 | 18.60 | 18.60 | 17.60 | 18.07 | 13,029 | +0.74(+4.29%) |
Dec 07, 2021 | 16.00 | 18.00 | 16.01 | 17.33 | 57,679 | +1.33(+8.31%) |
Dec 06, 2021 | 16.40 | 16.80 | 15.00 | 16.00 | 11,841 | +0.08(+0.52%) |
Dec 03, 2021 | 16.80 | 17.38 | 15.42 | 15.92 | 16,573 | -0.88(-5.26%) |
Dec 02, 2021 | 16.80 | 17.16 | 16.40 | 16.80 | 17,732 | -0.24(-1.41%) |
Dec 01, 2021 | 18.76 | 19.36 | 17.00 | 17.04 | 17,970 | -2.00(-10.50%) |
Nov 30, 2021 | 21.00 | 21.00 | 18.20 | 19.04 | 14,736 | -0.76(-3.85%) |
Nov 29, 2021 | 21.20 | 21.80 | 19.13 | 19.80 | 17,880 | +0.60(+3.15%) |
Nov 26, 2021 | 19.20 | 19.60 | 18.60 | 19.20 | 6,764 | -0.03(-0.18%) |
Nov 24, 2021 | 18.74 | 20.00 | 18.02 | 19.23 | 20,546 | +0.49(+2.64%) |
Nov 23, 2021 | 18.40 | 19.20 | 18.00 | 18.74 | 22,896 | +0.54(+2.97%) |
Nov 22, 2021 | 20.40 | 20.60 | 18.05 | 18.20 | 32,149 | -2.20(-10.78%) |
Nov 19, 2021 | 21.60 | 21.80 | 20.20 | 20.40 | 24,939 | -1.00(-4.67%) |
Nov 18, 2021 | 24.00 | 24.00 | 21.20 | 21.40 | 27,404 | -2.00(-8.55%) |
Nov 17, 2021 | 23.80 | 24.00 | 22.80 | 23.40 | 12,117 | +0.60(+2.63%) |
Nov 16, 2021 | 24.80 | 24.80 | 22.00 | 22.80 | 52,363 | -3.80(-14.29%) |
Nov 15, 2021 | 28.60 | 28.60 | 26.10 | 26.60 | 24,297 | -1.60(-5.67%) |
Nov 12, 2021 | 28.00 | 28.40 | 27.60 | 28.20 | 4,606 | +0.20(+0.71%) |
Nov 11, 2021 | 26.80 | 28.40 | 26.60 | 28.00 | 7,862 | +1.40(+5.26%) |
Nov 10, 2021 | 27.60 | 26.60 | 16,251 | -1.60(-5.67%) | ||
Nov 09, 2021 | 28.60 | 28.80 | 27.20 | 28.20 | 16,546 | +0.00(+0.00%) |
Nov 08, 2021 | 28.60 | 29.20 | 28.00 | 28.20 | 11,458 | -0.80(-2.76%) |
Nov 05, 2021 | 29.00 | 30.00 | 28.00 | 29.00 | 12,746 | +0.19(+0.65%) |
Nov 04, 2021 | 30.00 | 30.00 | 28.80 | 28.81 | 14,495 | -1.19(-3.95%) |
Nov 03, 2021 | 30.00 | 30.20 | 29.00 | 30.00 | 19,513 | -0.20(-0.66%) |
Nov 02, 2021 | 30.60 | 30.80 | 29.60 | 30.20 | 13,318 | -1.20(-3.82%) |