Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.735 | 2.735 | 2.640 | 2.670 | 33,852 | +0.00(+0.00%) |
Oct 28, 2022 | 2.550 | 2.715 | 2.550 | 2.670 | 63,592 | +0.04(+1.52%) |
Oct 27, 2022 | 2.650 | 2.730 | 2.560 | 2.630 | 40,596 | +0.00(+0.00%) |
Oct 26, 2022 | 2.700 | 2.810 | 2.620 | 2.630 | 48,903 | -0.02(-0.75%) |
Oct 25, 2022 | 2.660 | 2.670 | 2.547 | 2.650 | 39,839 | +0.04(+1.53%) |
Oct 24, 2022 | 2.600 | 2.680 | 2.510 | 2.610 | 38,589 | -0.02(-0.76%) |
Oct 21, 2022 | 2.770 | 2.770 | 2.600 | 2.630 | 31,491 | -0.06(-2.23%) |
Oct 20, 2022 | 2.770 | 3.040 | 2.650 | 2.690 | 99,233 | -0.14(-4.95%) |
Oct 19, 2022 | 2.850 | 2.960 | 2.825 | 2.830 | 93,829 | -0.08(-2.75%) |
Oct 18, 2022 | 2.860 | 2.985 | 2.860 | 2.910 | 40,452 | +0.06(+2.11%) |
Oct 17, 2022 | 2.780 | 2.850 | 2.710 | 2.850 | 67,710 | +0.08(+2.89%) |
Oct 14, 2022 | 3.150 | 3.160 | 2.740 | 2.770 | 79,232 | -0.37(-11.78%) |
Oct 13, 2022 | 2.970 | 3.200 | 2.900 | 3.140 | 43,468 | +0.07(+2.28%) |
Oct 12, 2022 | 2.820 | 3.070 | 2.680 | 3.070 | 64,013 | +0.32(+11.64%) |
Oct 11, 2022 | 2.700 | 2.820 | 2.670 | 2.750 | 46,266 | -0.04(-1.43%) |
Oct 10, 2022 | 2.840 | 2.850 | 2.710 | 2.790 | 32,400 | -0.09(-3.12%) |
Oct 07, 2022 | 3.030 | 3.090 | 2.850 | 2.880 | 80,500 | -0.21(-6.80%) |
Oct 06, 2022 | 3.060 | 3.260 | 3.040 | 3.090 | 28,567 | +0.01(+0.32%) |
Oct 05, 2022 | 3.070 | 3.150 | 3.030 | 3.080 | 70,800 | -0.07(-2.22%) |
Oct 04, 2022 | 3.170 | 3.315 | 3.060 | 3.150 | 107,778 | +0.00(+0.00%) |
Oct 03, 2022 | 3.280 | 3.300 | 3.070 | 3.150 | 38,276 | -0.05(-1.56%) |
Sep 30, 2022 | 3.280 | 3.310 | 3.040 | 3.200 | 136,891 | -0.04(-1.23%) |
Sep 29, 2022 | 3.230 | 3.260 | 3.070 | 3.240 | 44,066 | -0.01(-0.31%) |
Sep 28, 2022 | 3.250 | 3.380 | 3.190 | 3.250 | 32,289 | +0.08(+2.52%) |
Sep 27, 2022 | 3.260 | 3.370 | 3.040 | 3.170 | 282,225 | +0.02(+0.63%) |
Sep 26, 2022 | 3.360 | 3.420 | 3.070 | 3.150 | 308,717 | -0.25(-7.35%) |
Sep 23, 2022 | 3.430 | 3.442 | 3.260 | 3.400 | 353,695 | -0.11(-3.13%) |
Sep 22, 2022 | 3.480 | 3.600 | 3.310 | 3.510 | 69,142 | -0.02(-0.57%) |
Sep 21, 2022 | 3.470 | 3.620 | 3.290 | 3.530 | 108,331 | +0.05(+1.44%) |
Sep 20, 2022 | 3.535 | 3.535 | 3.389 | 3.480 | 57,762 | -0.06(-1.69%) |
Sep 19, 2022 | 3.550 | 3.630 | 3.360 | 3.540 | 113,034 | -0.05(-1.39%) |
Sep 16, 2022 | 3.370 | 3.640 | 3.130 | 3.590 | 656,240 | +0.23(+6.85%) |
Sep 15, 2022 | 3.290 | 3.530 | 3.250 | 3.360 | 95,958 | +0.08(+2.44%) |
Sep 14, 2022 | 3.400 | 3.438 | 3.210 | 3.280 | 73,642 | -0.11(-3.24%) |
Sep 13, 2022 | 3.380 | 3.560 | 3.305 | 3.390 | 94,517 | -0.02(-0.59%) |
Sep 12, 2022 | 3.490 | 3.520 | 3.360 | 3.410 | 73,720 | -0.04(-1.16%) |
Sep 09, 2022 | 3.570 | 3.615 | 3.380 | 3.450 | 83,645 | -0.10(-2.82%) |
Sep 08, 2022 | 3.350 | 3.610 | 3.350 | 3.550 | 75,725 | +0.10(+2.90%) |
Sep 07, 2022 | 3.580 | 3.610 | 3.410 | 3.450 | 48,814 | -0.06(-1.71%) |
Sep 06, 2022 | 3.480 | 3.630 | 3.380 | 3.510 | 64,958 | +0.00(+0.00%) |
Sep 02, 2022 | 3.440 | 3.640 | 3.388 | 3.510 | 89,360 | +0.06(+1.74%) |
Sep 01, 2022 | 3.430 | 3.500 | 3.380 | 3.450 | 51,999 | -0.01(-0.29%) |
Aug 31, 2022 | 3.610 | 3.670 | 3.360 | 3.460 | 149,992 | -0.13(-3.62%) |
Aug 30, 2022 | 3.830 | 4.182 | 3.530 | 3.590 | 40,879 | -0.22(-5.77%) |
Aug 29, 2022 | 3.920 | 4.310 | 3.780 | 3.810 | 32,282 | -0.15(-3.79%) |
Aug 26, 2022 | 4.230 | 4.280 | 3.925 | 3.960 | 46,807 | -0.27(-6.38%) |
Aug 25, 2022 | 4.350 | 4.450 | 4.210 | 4.230 | 21,635 | -0.11(-2.53%) |
Aug 24, 2022 | 4.270 | 4.500 | 4.270 | 4.340 | 20,586 | +0.08(+1.88%) |
Aug 23, 2022 | 4.430 | 4.590 | 4.260 | 4.260 | 19,665 | -0.16(-3.62%) |
Aug 22, 2022 | 4.350 | 4.480 | 4.260 | 4.420 | 53,307 | +0.00(+0.00%) |
Aug 19, 2022 | 4.570 | 4.570 | 4.300 | 4.420 | 31,026 | -0.14(-3.07%) |
Aug 18, 2022 | 4.750 | 4.800 | 4.380 | 4.560 | 49,702 | -0.16(-3.39%) |
Aug 17, 2022 | 4.440 | 4.840 | 4.440 | 4.720 | 130,917 | +0.13(+2.83%) |
Aug 16, 2022 | 4.670 | 4.720 | 4.530 | 4.590 | 81,336 | -0.12(-2.55%) |
Aug 15, 2022 | 4.810 | 4.830 | 4.570 | 4.710 | 60,141 | -0.13(-2.69%) |
Aug 12, 2022 | 4.800 | 5.110 | 4.790 | 4.840 | 70,811 | +0.21(+4.54%) |
Aug 11, 2022 | 4.770 | 4.970 | 4.550 | 4.630 | 53,378 | -0.06(-1.28%) |
Aug 10, 2022 | 4.970 | 4.996 | 4.615 | 4.690 | 37,032 | -0.19(-3.89%) |
Aug 09, 2022 | 4.740 | 5.100 | 4.660 | 4.880 | 277,573 | +0.06(+1.24%) |
Aug 08, 2022 | 4.610 | 4.890 | 4.510 | 4.820 | 102,738 | +0.19(+4.10%) |
Aug 05, 2022 | 3.780 | 4.700 | 3.780 | 4.630 | 187,730 | +0.86(+22.81%) |
Aug 04, 2022 | 3.740 | 3.900 | 3.635 | 3.770 | 920,213 | +0.08(+2.17%) |
Aug 03, 2022 | 3.680 | 4.120 | 3.660 | 3.690 | 200,123 | +0.09(+2.50%) |
Aug 02, 2022 | 3.770 | 3.910 | 3.600 | 3.600 | 86,879 | -0.21(-5.51%) |
Aug 01, 2022 | 3.670 | 3.960 | 3.660 | 3.810 | 146,434 | +0.15(+4.10%) |
Jul 29, 2022 | 3.740 | 3.840 | 3.640 | 3.660 | 194,969 | -0.09(-2.40%) |
Jul 28, 2022 | 3.900 | 3.910 | 3.730 | 3.750 | 153,602 | -0.15(-3.85%) |
Jul 27, 2022 | 3.890 | 4.010 | 3.840 | 3.900 | 101,500 | +0.01(+0.26%) |
Jul 26, 2022 | 4.090 | 4.140 | 3.850 | 3.890 | 87,453 | -0.21(-5.12%) |
Jul 25, 2022 | 4.160 | 4.160 | 3.830 | 4.100 | 161,090 | -0.01(-0.24%) |
Jul 22, 2022 | 4.440 | 4.440 | 4.100 | 4.110 | 99,331 | -0.28(-6.38%) |
Jul 21, 2022 | 4.380 | 4.410 | 4.315 | 4.390 | 122,882 | +0.03(+0.69%) |
Jul 20, 2022 | 4.280 | 4.530 | 4.270 | 4.360 | 111,166 | +0.09(+2.11%) |
Jul 19, 2022 | 4.250 | 4.510 | 4.240 | 4.270 | 134,920 | +0.07(+1.67%) |
Jul 18, 2022 | 4.320 | 4.540 | 4.110 | 4.200 | 108,186 | -0.07(-1.64%) |
Jul 15, 2022 | 4.480 | 4.560 | 4.260 | 4.270 | 118,023 | -0.08(-1.84%) |
Jul 14, 2022 | 4.350 | 4.390 | 4.155 | 4.350 | 130,888 | -0.07(-1.58%) |
Jul 13, 2022 | 4.380 | 4.590 | 4.300 | 4.420 | 119,413 | +0.01(+0.23%) |
Jul 12, 2022 | 4.450 | 4.535 | 4.150 | 4.410 | 110,275 | -0.07(-1.56%) |
Jul 11, 2022 | 4.890 | 4.890 | 4.480 | 4.480 | 131,369 | -0.46(-9.31%) |
Jul 08, 2022 | 5.310 | 5.310 | 4.930 | 4.940 | 252,246 | -0.30(-5.73%) |
Jul 07, 2022 | 4.770 | 5.500 | 4.770 | 5.240 | 308,666 | +0.49(+10.32%) |
Jul 06, 2022 | 4.480 | 4.900 | 4.480 | 4.750 | 220,058 | +0.28(+6.26%) |
Jul 05, 2022 | 4.460 | 4.760 | 4.250 | 4.470 | 164,377 | +0.07(+1.59%) |
Jul 01, 2022 | 4.510 | 4.670 | 4.335 | 4.400 | 79,354 | -0.08(-1.79%) |
Jun 30, 2022 | 4.400 | 4.560 | 4.300 | 4.480 | 135,091 | -0.02(-0.44%) |
Jun 29, 2022 | 4.750 | 4.990 | 4.400 | 4.500 | 234,283 | -0.36(-7.41%) |
Jun 28, 2022 | 4.710 | 4.900 | 4.600 | 4.860 | 147,662 | +0.15(+3.18%) |
Jun 27, 2022 | 4.090 | 4.850 | 3.980 | 4.710 | 455,589 | +0.60(+14.60%) |
Jun 24, 2022 | 4.470 | 4.800 | 4.060 | 4.110 | 4,877,051 | -0.32(-7.22%) |
Jun 23, 2022 | 4.380 | 4.445 | 4.100 | 4.430 | 344,265 | +0.06(+1.37%) |
Jun 22, 2022 | 4.020 | 4.430 | 3.970 | 4.370 | 394,642 | +0.31(+7.64%) |
Jun 21, 2022 | 3.950 | 4.080 | 3.890 | 4.060 | 533,463 | +0.31(+8.27%) |
Jun 17, 2022 | 3.850 | 4.040 | 3.720 | 3.750 | 392,165 | +0.02(+0.54%) |
Jun 16, 2022 | 3.790 | 3.930 | 3.620 | 3.730 | 206,703 | -0.25(-6.28%) |
Jun 15, 2022 | 4.000 | 4.140 | 3.900 | 3.980 | 264,683 | +0.02(+0.51%) |
Jun 14, 2022 | 4.130 | 4.150 | 3.860 | 3.960 | 188,815 | -0.11(-2.70%) |
Jun 13, 2022 | 4.100 | 4.150 | 3.835 | 4.070 | 293,739 | -0.16(-3.78%) |
Jun 10, 2022 | 4.440 | 4.440 | 4.130 | 4.230 | 336,928 | -0.33(-7.24%) |
Jun 09, 2022 | 4.450 | 4.810 | 4.310 | 4.560 | 424,563 | +0.09(+2.01%) |
Jun 08, 2022 | 4.450 | 4.500 | 4.190 | 4.470 | 354,298 | -0.01(-0.22%) |
Jun 07, 2022 | 3.610 | 4.555 | 3.470 | 4.480 | 360,586 | +0.84(+23.08%) |
Jun 06, 2022 | 3.840 | 3.900 | 3.550 | 3.640 | 317,438 | -0.16(-4.21%) |
Jun 03, 2022 | 3.270 | 3.850 | 3.270 | 3.800 | 302,590 | +0.52(+15.85%) |
Jun 02, 2022 | 3.230 | 3.300 | 3.220 | 3.280 | 177,033 | +0.03(+0.92%) |
Jun 01, 2022 | 3.360 | 3.480 | 3.140 | 3.250 | 381,669 | -0.09(-2.69%) |
May 31, 2022 | 3.580 | 3.580 | 3.330 | 3.340 | 780,552 | -0.22(-6.18%) |
May 27, 2022 | 3.180 | 3.580 | 3.090 | 3.560 | 319,562 | +0.38(+11.95%) |
May 26, 2022 | 3.220 | 3.270 | 3.135 | 3.180 | 220,437 | -0.06(-1.85%) |
May 25, 2022 | 3.350 | 3.350 | 3.110 | 3.240 | 213,944 | +0.09(+2.86%) |
May 24, 2022 | 3.220 | 3.270 | 3.070 | 3.150 | 236,911 | -0.11(-3.37%) |
May 23, 2022 | 3.370 | 3.380 | 3.230 | 3.260 | 185,607 | -0.11(-3.26%) |
May 20, 2022 | 3.440 | 3.455 | 3.140 | 3.370 | 170,162 | -0.05(-1.46%) |
May 19, 2022 | 3.600 | 3.690 | 3.400 | 3.420 | 229,176 | -0.26(-7.07%) |
May 18, 2022 | 3.800 | 3.870 | 3.390 | 3.680 | 422,530 | -0.19(-4.91%) |
May 17, 2022 | 3.550 | 3.920 | 3.460 | 3.870 | 864,274 | +0.37(+10.57%) |
May 16, 2022 | 3.040 | 3.800 | 3.000 | 3.500 | 1,179,402 | +0.69(+24.56%) |
May 13, 2022 | 2.840 | 2.950 | 2.790 | 2.810 | 351,467 | +0.02(+0.72%) |
May 12, 2022 | 2.700 | 2.870 | 2.660 | 2.790 | 382,176 | +0.06(+2.20%) |
May 11, 2022 | 2.890 | 2.990 | 2.695 | 2.730 | 554,011 | -0.11(-3.87%) |
May 10, 2022 | 2.690 | 2.980 | 2.690 | 2.840 | 486,080 | +0.14(+5.19%) |
May 09, 2022 | 2.860 | 2.930 | 2.620 | 2.700 | 728,469 | -0.24(-8.16%) |
May 06, 2022 | 3.110 | 3.190 | 2.880 | 2.940 | 271,168 | -0.21(-6.67%) |
May 05, 2022 | 3.300 | 3.360 | 3.100 | 3.150 | 300,444 | -0.23(-6.80%) |
May 04, 2022 | 3.510 | 3.570 | 3.150 | 3.380 | 286,687 | -0.13(-3.70%) |
May 03, 2022 | 3.530 | 3.820 | 3.475 | 3.510 | 826,214 | -0.03(-0.85%) |
May 02, 2022 | 3.350 | 3.570 | 3.310 | 3.540 | 402,330 | +0.22(+6.63%) |
Apr 29, 2022 | 3.580 | 3.690 | 3.310 | 3.320 | 284,727 | -0.32(-8.79%) |
Apr 28, 2022 | 3.560 | 3.770 | 3.450 | 3.640 | 510,091 | +0.08(+2.25%) |
Apr 27, 2022 | 3.660 | 3.700 | 3.520 | 3.560 | 379,926 | -0.10(-2.73%) |
Apr 26, 2022 | 3.860 | 3.940 | 3.625 | 3.660 | 334,914 | -0.25(-6.39%) |
Apr 25, 2022 | 3.740 | 3.970 | 3.740 | 3.910 | 367,462 | +0.18(+4.83%) |
Apr 22, 2022 | 3.740 | 3.880 | 3.560 | 3.730 | 628,895 | -0.04(-1.06%) |
Apr 21, 2022 | 3.950 | 4.040 | 3.770 | 3.770 | 648,435 | -0.12(-3.08%) |
Apr 20, 2022 | 3.950 | 4.080 | 3.770 | 3.890 | 420,979 | +0.03(+0.78%) |
Apr 19, 2022 | 3.900 | 4.010 | 3.750 | 3.860 | 784,545 | -0.02(-0.52%) |
Apr 18, 2022 | 4.450 | 4.456 | 3.870 | 3.880 | 787,292 | -0.62(-13.78%) |
Apr 14, 2022 | 4.740 | 4.810 | 4.480 | 4.500 | 438,487 | -0.22(-4.66%) |
Apr 13, 2022 | 4.610 | 4.870 | 4.510 | 4.720 | 536,100 | +0.09(+1.94%) |
Apr 12, 2022 | 4.760 | 4.930 | 4.585 | 4.630 | 629,385 | +0.00(+0.00%) |
Apr 11, 2022 | 4.990 | 5.010 | 4.550 | 4.630 | 781,129 | -0.41(-8.13%) |
Apr 08, 2022 | 5.380 | 5.480 | 5.030 | 5.040 | 351,111 | -0.32(-5.97%) |
Apr 07, 2022 | 5.960 | 6.160 | 5.340 | 5.360 | 335,252 | -0.65(-10.82%) |
Apr 06, 2022 | 6.710 | 6.970 | 6.000 | 6.010 | 501,993 | -0.89(-12.90%) |
Apr 05, 2022 | 7.020 | 7.389 | 6.710 | 6.900 | 692,677 | -0.17(-2.40%) |
Apr 04, 2022 | 6.830 | 7.480 | 6.670 | 7.070 | 1,044,377 | +0.47(+7.12%) |
Apr 01, 2022 | 5.550 | 6.660 | 5.530 | 6.600 | 1,893,007 | +1.26(+23.60%) |
Mar 31, 2022 | 5.500 | 5.520 | 5.220 | 5.340 | 518,758 | -0.10(-1.84%) |
Mar 30, 2022 | 5.490 | 5.850 | 5.400 | 5.440 | 640,521 | -0.09(-1.63%) |
Mar 29, 2022 | 5.380 | 5.550 | 5.270 | 5.530 | 1,398,280 | +0.30(+5.74%) |
Mar 28, 2022 | 5.250 | 5.540 | 5.010 | 5.230 | 1,466,194 | +0.69(+15.20%) |
Mar 25, 2022 | 4.560 | 4.730 | 4.350 | 4.540 | 730,363 | -0.38(-7.72%) |
Mar 24, 2022 | 5.110 | 5.180 | 4.770 | 4.920 | 591,007 | -0.23(-4.47%) |
Mar 23, 2022 | 4.850 | 5.640 | 4.560 | 5.150 | 1,839,828 | +0.39(+8.19%) |
Mar 22, 2022 | 4.380 | 5.000 | 3.940 | 4.760 | 9,012,361 | -1.92(-28.74%) |
Mar 21, 2022 | 6.860 | 6.960 | 6.530 | 6.680 | 278,455 | -0.10(-1.47%) |
Mar 18, 2022 | 6.600 | 7.190 | 6.430 | 6.780 | 1,669,534 | +0.15(+2.26%) |
Mar 17, 2022 | 6.250 | 6.650 | 6.140 | 6.630 | 427,952 | +0.28(+4.41%) |
Mar 16, 2022 | 6.470 | 6.470 | 5.830 | 6.350 | 685,377 | +0.23(+3.76%) |
Mar 15, 2022 | 6.320 | 6.335 | 5.945 | 6.120 | 576,509 | -0.18(-2.86%) |
Mar 14, 2022 | 7.060 | 7.210 | 6.260 | 6.300 | 439,253 | -0.81(-11.39%) |
Mar 11, 2022 | 7.460 | 7.900 | 6.970 | 7.110 | 211,473 | -0.19(-2.60%) |
Mar 10, 2022 | 7.390 | 7.460 | 7.110 | 7.300 | 201,554 | -0.30(-3.95%) |
Mar 09, 2022 | 7.000 | 7.970 | 6.980 | 7.600 | 633,410 | +0.63(+9.04%) |
Mar 08, 2022 | 6.850 | 7.180 | 6.540 | 6.970 | 219,392 | +0.14(+2.05%) |
Mar 07, 2022 | 7.000 | 7.500 | 6.680 | 6.830 | 225,308 | -0.03(-0.44%) |
Mar 04, 2022 | 7.200 | 7.660 | 6.815 | 6.860 | 146,292 | -0.35(-4.85%) |
Mar 03, 2022 | 7.750 | 7.750 | 7.030 | 7.210 | 228,918 | -0.43(-5.63%) |
Mar 02, 2022 | 7.720 | 7.770 | 7.490 | 7.640 | 191,258 | -0.04(-0.52%) |
Mar 01, 2022 | 7.880 | 8.120 | 7.570 | 7.680 | 154,322 | -0.08(-1.03%) |
Feb 28, 2022 | 8.150 | 8.360 | 7.700 | 7.760 | 145,888 | -0.36(-4.43%) |
Feb 25, 2022 | 7.870 | 8.175 | 7.910 | 8.120 | 179,853 | +0.28(+3.57%) |
Feb 24, 2022 | 7.330 | 7.860 | 7.260 | 7.840 | 587,915 | +0.11(+1.42%) |
Feb 23, 2022 | 8.150 | 8.250 | 7.680 | 7.730 | 154,000 | -0.30(-3.74%) |
Feb 22, 2022 | 8.210 | 8.320 | 7.790 | 8.030 | 217,767 | -0.29(-3.49%) |
Feb 18, 2022 | 8.320 | 0 | -0.12(-1.42%) | |||
Feb 17, 2022 | 8.610 | 8.840 | 8.140 | 8.440 | 171,082 | -0.26(-2.99%) |
Feb 16, 2022 | 9.120 | 9.120 | 8.455 | 8.700 | 95,229 | -0.31(-3.44%) |
Feb 15, 2022 | 8.960 | 9.180 | 8.840 | 9.010 | 193,914 | +0.23(+2.62%) |
Feb 14, 2022 | 8.760 | 9.040 | 8.650 | 8.780 | 189,782 | +0.09(+1.04%) |
Feb 11, 2022 | 8.990 | 9.310 | 8.655 | 8.690 | 112,935 | -0.23(-2.58%) |
Feb 10, 2022 | 9.300 | 9.490 | 8.740 | 8.920 | 217,206 | -0.58(-6.11%) |
Feb 09, 2022 | 8.930 | 9.610 | 8.930 | 9.500 | 175,588 | +0.66(+7.47%) |
Feb 08, 2022 | 9.200 | 9.300 | 8.531 | 8.840 | 108,159 | -0.29(-3.18%) |
Feb 07, 2022 | 8.810 | 9.340 | 8.810 | 9.130 | 120,629 | +0.24(+2.70%) |
Feb 04, 2022 | 8.670 | 9.150 | 8.430 | 8.890 | 153,006 | +0.19(+2.18%) |
Feb 03, 2022 | 8.730 | 8.700 | 482,874 | -0.20(-2.25%) | ||
Feb 02, 2022 | 9.460 | 9.590 | 8.613 | 8.900 | 261,629 | -0.58(-6.12%) |
Feb 01, 2022 | 9.890 | 9.920 | 9.250 | 9.480 | 168,107 | -0.41(-4.15%) |
Jan 31, 2022 | 8.730 | 9.930 | 9.890 | 428,090 | +1.19(+13.68%) | |
Jan 28, 2022 | 9.490 | 9.530 | 8.360 | 8.700 | 466,237 | -0.82(-8.61%) |
Jan 27, 2022 | 10.74 | 10.91 | 9.500 | 9.520 | 110,634 | -1.13(-10.61%) |
Jan 26, 2022 | 11.13 | 11.40 | 10.50 | 10.65 | 198,158 | -0.17(-1.57%) |
Jan 25, 2022 | 10.94 | 11.29 | 10.51 | 10.82 | 220,931 | -0.35(-3.13%) |
Jan 24, 2022 | 10.64 | 11.25 | 10.36 | 11.17 | 296,330 | +0.24(+2.20%) |
Jan 21, 2022 | 11.18 | 11.99 | 10.93 | 10.93 | 213,419 | -0.44(-3.87%) |
Jan 20, 2022 | 11.93 | 12.35 | 11.29 | 11.37 | 105,357 | -0.34(-2.90%) |
Jan 19, 2022 | 11.86 | 12.95 | 11.64 | 11.71 | 135,460 | -0.09(-0.76%) |
Jan 18, 2022 | 12.71 | 12.77 | 11.71 | 11.80 | 164,075 | -1.00(-7.81%) |
Jan 14, 2022 | 12.80 | 0 | +0.02(+0.16%) | |||
Jan 13, 2022 | 13.44 | 13.74 | 12.59 | 12.78 | 148,852 | -0.46(-3.47%) |
Jan 12, 2022 | 14.60 | 14.74 | 13.17 | 13.24 | 185,714 | -1.25(-8.63%) |
Jan 11, 2022 | 14.16 | 15.14 | 13.51 | 14.49 | 130,661 | +0.21(+1.47%) |
Jan 10, 2022 | 14.35 | 14.43 | 13.60 | 14.28 | 99,396 | -0.05(-0.35%) |
Jan 07, 2022 | 14.40 | 14.93 | 14.08 | 14.33 | 161,884 | -0.16(-1.10%) |
Jan 06, 2022 | 14.80 | 15.43 | 13.31 | 14.49 | 196,580 | -0.24(-1.63%) |
Jan 05, 2022 | 15.71 | 16.17 | 14.43 | 14.73 | 214,771 | -1.09(-6.89%) |
Jan 04, 2022 | 16.01 | 16.19 | 15.31 | 15.82 | 170,907 | -0.22(-1.37%) |
Jan 03, 2022 | 14.63 | 16.76 | 14.41 | 16.04 | 213,768 | +1.34(+9.12%) |
Dec 31, 2021 | 15.68 | 16.00 | 14.62 | 14.70 | 78,913 | -0.89(-5.71%) |
Dec 30, 2021 | 15.05 | 16.25 | 15.05 | 15.59 | 96,295 | +0.37(+2.43%) |
Dec 29, 2021 | 15.50 | 15.80 | 14.93 | 15.22 | 88,989 | -0.30(-1.93%) |
Dec 28, 2021 | 15.73 | 16.29 | 15.37 | 15.52 | 83,261 | -0.26(-1.65%) |
Dec 27, 2021 | 16.78 | 16.78 | 15.74 | 15.78 | 97,920 | -1.06(-6.29%) |
Dec 23, 2021 | 16.50 | 17.26 | 16.10 | 16.84 | 130,730 | +0.27(+1.63%) |
Dec 22, 2021 | 16.25 | 17.03 | 16.13 | 16.57 | 176,869 | -0.15(-0.90%) |
Dec 21, 2021 | 15.88 | 16.80 | 15.87 | 16.72 | 289,444 | +0.65(+4.04%) |
Dec 20, 2021 | 14.62 | 16.50 | 14.35 | 16.07 | 316,196 | +1.09(+7.28%) |
Dec 17, 2021 | 12.74 | 15.28 | 12.22 | 14.98 | 527,234 | +2.16(+16.85%) |
Dec 16, 2021 | 12.85 | 13.39 | 12.67 | 12.82 | 161,210 | -0.07(-0.54%) |
Dec 15, 2021 | 11.88 | 12.92 | 11.28 | 12.89 | 341,802 | +0.79(+6.51%) |
Dec 14, 2021 | 12.78 | 12.78 | 11.68 | 12.10 | 349,144 | -0.68(-5.31%) |
Dec 13, 2021 | 14.65 | 14.72 | 12.71 | 12.78 | 274,551 | -1.63(-11.31%) |
Dec 10, 2021 | 14.41 | 14.93 | 14.14 | 14.41 | 138,938 | -0.11(-0.76%) |
Dec 09, 2021 | 15.21 | 15.26 | 14.27 | 14.52 | 138,996 | -0.59(-3.90%) |
Dec 08, 2021 | 15.35 | 15.99 | 14.64 | 15.11 | 175,624 | +0.01(+0.07%) |
Dec 07, 2021 | 14.77 | 15.59 | 14.77 | 15.10 | 92,917 | +0.61(+4.21%) |
Dec 06, 2021 | 14.19 | 14.82 | 13.77 | 14.49 | 233,986 | +0.38(+2.69%) |
Dec 03, 2021 | 13.93 | 14.29 | 13.25 | 14.11 | 172,935 | +0.39(+2.84%) |
Dec 02, 2021 | 13.32 | 13.84 | 12.72 | 13.72 | 118,818 | +0.36(+2.69%) |
Dec 01, 2021 | 14.03 | 14.76 | 13.30 | 13.36 | 171,388 | -0.48(-3.47%) |
Nov 30, 2021 | 13.17 | 14.18 | 12.93 | 13.84 | 125,447 | +0.37(+2.75%) |
Nov 29, 2021 | 14.44 | 14.90 | 13.39 | 13.47 | 158,173 | -0.86(-6.00%) |
Nov 26, 2021 | 14.66 | 14.91 | 13.79 | 14.33 | 88,039 | -0.67(-4.47%) |
Nov 24, 2021 | 15.52 | 15.97 | 14.80 | 15.00 | 182,892 | -0.62(-3.97%) |
Nov 23, 2021 | 15.57 | 16.85 | 15.21 | 15.62 | 163,106 | -0.06(-0.38%) |
Nov 22, 2021 | 16.46 | 16.73 | 15.57 | 15.68 | 113,055 | -0.82(-4.97%) |
Nov 19, 2021 | 16.48 | 17.02 | 16.17 | 16.50 | 84,401 | -0.09(-0.54%) |
Nov 18, 2021 | 17.31 | 16.73 | 16.41 | 16.59 | 159,199 | -0.71(-4.10%) |
Nov 17, 2021 | 17.11 | 17.59 | 16.58 | 17.30 | 92,914 | +0.05(+0.29%) |
Nov 16, 2021 | 17.44 | 17.63 | 17.15 | 17.25 | 94,352 | -0.29(-1.65%) |
Nov 15, 2021 | 17.62 | 17.99 | 17.44 | 17.54 | 74,483 | -0.08(-0.45%) |
Nov 12, 2021 | 17.52 | 18.29 | 16.52 | 17.62 | 81,353 | -0.11(-0.62%) |
Nov 11, 2021 | 17.28 | 18.06 | 16.79 | 17.73 | 115,647 | +0.54(+3.14%) |
Nov 10, 2021 | 17.67 | 17.19 | 138,296 | -0.23(-1.32%) | ||
Nov 09, 2021 | 16.49 | 18.58 | 16.45 | 17.42 | 409,367 | +1.35(+8.40%) |
Nov 08, 2021 | 16.27 | 16.89 | 15.80 | 16.07 | 180,516 | -0.19(-1.17%) |
Nov 05, 2021 | 15.61 | 16.70 | 15.61 | 16.26 | 159,195 | +0.30(+1.88%) |
Nov 04, 2021 | 16.16 | 16.50 | 15.62 | 15.96 | 127,024 | -0.15(-0.93%) |
Nov 03, 2021 | 15.18 | 16.17 | 15.02 | 16.11 | 159,055 | +0.61(+3.94%) |
Nov 02, 2021 | 15.20 | 15.58 | 14.83 | 15.50 | 109,201 | +0.22(+1.44%) |