Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.090 | 5.290 | 5.040 | 5.210 | 7,756 | +0.14(+2.76%) |
Oct 28, 2022 | 5.020 | 5.120 | 5.010 | 5.070 | 6,971 | +0.12(+2.42%) |
Oct 27, 2022 | 4.840 | 5.050 | 4.800 | 4.950 | 11,794 | +0.15(+3.13%) |
Oct 26, 2022 | 5.100 | 5.260 | 4.750 | 4.800 | 61,491 | -0.47(-8.92%) |
Oct 25, 2022 | 5.000 | 5.350 | 5.000 | 5.270 | 48,581 | +0.32(+6.46%) |
Oct 24, 2022 | 5.130 | 5.160 | 4.950 | 4.950 | 26,018 | -0.04(-0.80%) |
Oct 21, 2022 | 5.035 | 5.174 | 4.860 | 4.990 | 10,313 | -0.01(-0.20%) |
Oct 20, 2022 | 4.970 | 5.230 | 4.910 | 5.000 | 14,461 | +0.10(+2.04%) |
Oct 19, 2022 | 4.950 | 5.055 | 4.900 | 4.900 | 26,170 | -0.05(-1.01%) |
Oct 18, 2022 | 4.700 | 5.020 | 4.700 | 4.950 | 15,174 | +0.24(+5.10%) |
Oct 17, 2022 | 4.610 | 4.840 | 4.220 | 4.710 | 18,261 | +0.09(+1.95%) |
Oct 14, 2022 | 4.570 | 4.761 | 4.570 | 4.620 | 11,737 | +0.02(+0.43%) |
Oct 13, 2022 | 4.430 | 4.800 | 4.380 | 4.600 | 12,430 | -0.01(-0.22%) |
Oct 12, 2022 | 4.640 | 4.780 | 4.470 | 4.610 | 13,911 | -0.01(-0.22%) |
Oct 11, 2022 | 4.800 | 4.840 | 4.510 | 4.620 | 19,014 | -0.25(-5.13%) |
Oct 10, 2022 | 4.760 | 5.180 | 4.760 | 4.870 | 23,760 | +0.10(+2.10%) |
Oct 07, 2022 | 4.850 | 5.030 | 4.770 | 4.770 | 26,297 | -0.10(-2.05%) |
Oct 06, 2022 | 4.930 | 4.950 | 4.800 | 4.870 | 16,389 | -0.03(-0.61%) |
Oct 05, 2022 | 5.000 | 5.097 | 4.853 | 4.900 | 28,059 | -0.13(-2.58%) |
Oct 04, 2022 | 4.550 | 5.055 | 4.550 | 5.030 | 67,679 | +0.51(+11.28%) |
Oct 03, 2022 | 4.540 | 4.690 | 4.270 | 4.520 | 18,468 | +0.09(+2.03%) |
Sep 30, 2022 | 4.600 | 4.743 | 4.430 | 4.430 | 33,696 | -0.15(-3.28%) |
Sep 29, 2022 | 4.710 | 4.740 | 4.430 | 4.580 | 24,409 | -0.17(-3.58%) |
Sep 28, 2022 | 4.720 | 4.840 | 4.710 | 4.750 | 21,088 | +0.04(+0.85%) |
Sep 27, 2022 | 5.080 | 5.090 | 4.700 | 4.710 | 31,761 | -0.28(-5.61%) |
Sep 26, 2022 | 5.050 | 5.120 | 4.980 | 4.990 | 38,896 | -0.10(-1.96%) |
Sep 23, 2022 | 5.130 | 5.480 | 5.010 | 5.090 | 44,103 | -0.06(-1.17%) |
Sep 22, 2022 | 5.370 | 5.370 | 5.110 | 5.150 | 26,130 | -0.32(-5.85%) |
Sep 21, 2022 | 5.490 | 5.520 | 5.190 | 5.470 | 59,695 | +0.06(+1.11%) |
Sep 20, 2022 | 5.640 | 5.730 | 5.320 | 5.410 | 43,538 | -0.30(-5.25%) |
Sep 19, 2022 | 5.610 | 5.890 | 5.610 | 5.710 | 8,863 | -0.07(-1.21%) |
Sep 16, 2022 | 5.720 | 5.870 | 5.615 | 5.780 | 22,711 | -0.06(-1.03%) |
Sep 15, 2022 | 5.750 | 5.880 | 5.610 | 5.840 | 5,857 | +0.13(+2.28%) |
Sep 14, 2022 | 5.520 | 5.900 | 5.520 | 5.710 | 26,240 | -0.03(-0.52%) |
Sep 13, 2022 | 5.730 | 5.975 | 5.730 | 5.740 | 12,592 | -0.17(-2.88%) |
Sep 12, 2022 | 6.020 | 6.020 | 5.820 | 5.910 | 37,865 | -0.01(-0.17%) |
Sep 09, 2022 | 5.730 | 6.000 | 5.695 | 5.920 | 94,919 | +0.28(+4.96%) |
Sep 08, 2022 | 5.620 | 5.720 | 5.600 | 5.640 | 9,475 | -0.04(-0.63%) |
Sep 07, 2022 | 5.660 | 5.740 | 5.528 | 5.676 | 12,114 | +0.07(+1.18%) |
Sep 06, 2022 | 5.700 | 5.700 | 5.457 | 5.610 | 30,164 | -0.01(-0.18%) |
Sep 02, 2022 | 5.610 | 5.710 | 5.520 | 5.620 | 29,411 | +0.06(+1.08%) |
Sep 01, 2022 | 5.760 | 5.800 | 5.510 | 5.560 | 79,891 | -0.27(-4.63%) |
Aug 31, 2022 | 6.010 | 6.020 | 5.800 | 5.830 | 35,205 | -0.17(-2.83%) |
Aug 30, 2022 | 5.957 | 6.020 | 5.825 | 6.000 | 61,861 | +0.08(+1.35%) |
Aug 29, 2022 | 5.920 | 6.080 | 5.920 | 5.920 | 44,317 | -0.13(-2.15%) |
Aug 26, 2022 | 6.030 | 6.100 | 5.880 | 6.050 | 138,733 | +0.00(+0.00%) |
Aug 25, 2022 | 6.040 | 6.120 | 6.030 | 6.050 | 17,163 | +0.02(+0.33%) |
Aug 24, 2022 | 6.010 | 6.170 | 6.010 | 6.030 | 21,406 | -0.04(-0.66%) |
Aug 23, 2022 | 6.030 | 6.164 | 5.900 | 6.070 | 62,215 | +0.03(+0.50%) |
Aug 22, 2022 | 6.060 | 6.070 | 6.010 | 6.040 | 28,588 | -0.06(-0.98%) |
Aug 19, 2022 | 6.050 | 6.100 | 5.840 | 6.100 | 94,049 | +0.01(+0.16%) |
Aug 18, 2022 | 6.220 | 6.270 | 6.030 | 6.090 | 83,237 | -0.22(-3.49%) |
Aug 17, 2022 | 6.090 | 6.330 | 6.000 | 6.310 | 138,622 | +0.10(+1.61%) |
Aug 16, 2022 | 6.040 | 6.240 | 6.010 | 6.210 | 72,301 | +0.15(+2.48%) |
Aug 15, 2022 | 6.290 | 6.290 | 5.970 | 6.060 | 78,537 | -0.19(-3.04%) |
Aug 12, 2022 | 6.470 | 6.480 | 6.150 | 6.250 | 151,830 | -0.10(-1.57%) |
Aug 11, 2022 | 6.010 | 6.440 | 5.800 | 6.350 | 215,510 | +0.51(+8.73%) |
Aug 10, 2022 | 5.760 | 6.080 | 5.760 | 5.840 | 105,758 | +0.09(+1.57%) |
Aug 09, 2022 | 5.920 | 6.171 | 5.720 | 5.750 | 138,075 | -0.17(-2.87%) |
Aug 08, 2022 | 6.070 | 6.340 | 5.890 | 5.920 | 79,619 | +0.06(+1.02%) |
Aug 05, 2022 | 5.700 | 5.990 | 5.670 | 5.860 | 108,516 | +0.12(+2.09%) |
Aug 04, 2022 | 5.550 | 5.760 | 5.550 | 5.740 | 120,482 | +0.19(+3.42%) |
Aug 03, 2022 | 5.350 | 5.870 | 5.350 | 5.550 | 178,087 | +0.15(+2.78%) |
Aug 02, 2022 | 5.200 | 5.440 | 5.160 | 5.400 | 93,311 | +0.23(+4.45%) |
Aug 01, 2022 | 5.600 | 5.800 | 5.150 | 5.170 | 254,821 | +0.08(+1.57%) |
Jul 29, 2022 | 5.440 | 5.650 | 5.050 | 5.090 | 197,083 | -0.35(-6.43%) |
Jul 28, 2022 | 5.820 | 5.901 | 5.360 | 5.440 | 259,754 | -0.45(-7.64%) |
Jul 27, 2022 | 6.010 | 6.080 | 5.650 | 5.890 | 277,262 | -0.68(-10.35%) |
Jul 26, 2022 | 6.400 | 6.950 | 6.355 | 6.570 | 28,899 | -0.01(-0.15%) |
Jul 25, 2022 | 6.650 | 6.740 | 6.400 | 6.580 | 25,670 | +0.06(+0.92%) |
Jul 22, 2022 | 6.630 | 6.670 | 6.260 | 6.520 | 80,836 | -0.12(-1.81%) |
Jul 21, 2022 | 7.030 | 7.030 | 6.500 | 6.640 | 31,066 | -0.16(-2.35%) |
Jul 20, 2022 | 6.730 | 7.080 | 6.500 | 6.800 | 85,022 | +0.16(+2.41%) |
Jul 19, 2022 | 6.360 | 6.800 | 6.110 | 6.640 | 69,601 | +0.38(+6.07%) |
Jul 18, 2022 | 5.990 | 6.340 | 5.990 | 6.260 | 31,906 | +0.29(+4.86%) |
Jul 15, 2022 | 6.200 | 6.444 | 5.790 | 5.970 | 40,472 | -0.13(-2.13%) |
Jul 14, 2022 | 6.210 | 6.470 | 6.080 | 6.100 | 18,264 | -0.25(-3.94%) |
Jul 13, 2022 | 6.070 | 6.350 | 6.070 | 6.350 | 36,346 | +0.25(+4.10%) |
Jul 12, 2022 | 6.200 | 6.399 | 6.030 | 6.100 | 18,856 | -0.10(-1.61%) |
Jul 11, 2022 | 6.250 | 6.250 | 5.990 | 6.200 | 11,820 | -0.13(-2.05%) |
Jul 08, 2022 | 6.310 | 6.410 | 6.220 | 6.330 | 8,499 | -0.02(-0.31%) |
Jul 07, 2022 | 6.320 | 6.500 | 6.200 | 6.350 | 16,955 | +0.07(+1.11%) |
Jul 06, 2022 | 6.530 | 6.570 | 6.127 | 6.280 | 29,727 | -0.19(-2.94%) |
Jul 05, 2022 | 5.910 | 6.530 | 5.910 | 6.470 | 45,023 | +0.35(+5.72%) |
Jul 01, 2022 | 6.030 | 6.200 | 5.950 | 6.120 | 32,747 | +0.06(+0.99%) |
Jun 30, 2022 | 6.050 | 6.180 | 5.960 | 6.060 | 10,931 | -0.10(-1.62%) |
Jun 29, 2022 | 6.350 | 6.390 | 5.940 | 6.160 | 44,389 | -0.18(-2.84%) |
Jun 28, 2022 | 6.670 | 6.720 | 6.170 | 6.340 | 13,945 | -0.23(-3.50%) |
Jun 27, 2022 | 6.880 | 6.880 | 6.420 | 6.570 | 35,370 | -0.21(-3.10%) |
Jun 24, 2022 | 6.380 | 6.920 | 6.200 | 6.780 | 130,174 | +0.40(+6.27%) |
Jun 23, 2022 | 6.130 | 6.560 | 5.770 | 6.380 | 87,869 | +0.62(+10.76%) |
Jun 22, 2022 | 5.820 | 6.000 | 5.660 | 5.760 | 24,151 | -0.14(-2.37%) |
Jun 21, 2022 | 6.130 | 6.140 | 5.880 | 5.900 | 24,990 | -0.09(-1.50%) |
Jun 17, 2022 | 6.010 | 6.410 | 5.835 | 5.990 | 54,436 | +0.08(+1.35%) |
Jun 16, 2022 | 6.210 | 6.210 | 5.782 | 5.910 | 92,162 | -0.35(-5.59%) |
Jun 15, 2022 | 6.110 | 6.438 | 6.000 | 6.260 | 46,911 | +0.25(+4.16%) |
Jun 14, 2022 | 6.070 | 6.203 | 5.900 | 6.010 | 30,934 | -0.05(-0.83%) |
Jun 13, 2022 | 6.440 | 6.450 | 5.890 | 6.060 | 152,318 | -0.59(-8.87%) |
Jun 10, 2022 | 6.590 | 6.790 | 6.450 | 6.650 | 46,155 | -0.03(-0.45%) |
Jun 09, 2022 | 6.870 | 6.970 | 6.660 | 6.680 | 26,438 | -0.28(-4.02%) |
Jun 08, 2022 | 7.010 | 7.250 | 6.760 | 6.960 | 126,512 | -0.12(-1.69%) |
Jun 07, 2022 | 6.820 | 7.240 | 6.810 | 7.080 | 79,927 | +0.22(+3.21%) |
Jun 06, 2022 | 6.850 | 7.037 | 6.570 | 6.860 | 33,807 | +0.06(+0.88%) |
Jun 03, 2022 | 6.990 | 7.010 | 6.520 | 6.800 | 65,112 | -0.18(-2.58%) |
Jun 02, 2022 | 6.730 | 7.125 | 6.670 | 6.980 | 39,701 | +0.20(+2.95%) |
Jun 01, 2022 | 6.890 | 6.890 | 6.520 | 6.780 | 25,453 | -0.01(-0.15%) |
May 31, 2022 | 7.040 | 7.224 | 6.730 | 6.790 | 45,618 | -0.44(-6.09%) |
May 27, 2022 | 6.970 | 7.440 | 6.970 | 7.230 | 171,931 | +0.36(+5.24%) |
May 26, 2022 | 6.660 | 6.990 | 6.660 | 6.870 | 31,891 | +0.22(+3.31%) |
May 25, 2022 | 6.230 | 6.750 | 6.130 | 6.650 | 50,329 | +0.47(+7.61%) |
May 24, 2022 | 6.350 | 6.390 | 5.850 | 6.180 | 86,883 | -0.14(-2.22%) |
May 23, 2022 | 6.980 | 6.980 | 6.320 | 6.320 | 174,205 | -0.58(-8.41%) |
May 20, 2022 | 7.100 | 7.100 | 6.770 | 6.900 | 36,429 | -0.16(-2.27%) |
May 19, 2022 | 6.790 | 7.563 | 6.770 | 7.060 | 53,764 | +0.10(+1.44%) |
May 18, 2022 | 7.310 | 7.550 | 6.730 | 6.960 | 97,060 | -0.40(-5.43%) |
May 17, 2022 | 7.750 | 7.750 | 7.190 | 7.360 | 87,770 | -0.10(-1.34%) |
May 16, 2022 | 7.310 | 8.280 | 7.160 | 7.460 | 283,160 | +0.22(+3.04%) |
May 13, 2022 | 6.830 | 7.400 | 6.823 | 7.240 | 116,113 | +0.64(+9.70%) |
May 12, 2022 | 6.400 | 6.750 | 6.260 | 6.600 | 107,533 | +0.12(+1.85%) |
May 11, 2022 | 6.720 | 6.920 | 6.290 | 6.480 | 131,950 | -0.22(-3.28%) |
May 10, 2022 | 6.610 | 6.785 | 6.070 | 6.700 | 186,714 | +0.43(+6.86%) |
May 09, 2022 | 6.710 | 6.850 | 6.060 | 6.270 | 197,483 | -0.53(-7.79%) |
May 06, 2022 | 7.430 | 7.460 | 6.610 | 6.800 | 206,862 | -0.63(-8.48%) |
May 05, 2022 | 7.730 | 7.840 | 7.169 | 7.430 | 159,416 | -0.34(-4.38%) |
May 04, 2022 | 7.960 | 8.100 | 7.140 | 7.770 | 284,228 | -0.27(-3.36%) |
May 03, 2022 | 7.510 | 8.300 | 7.130 | 8.040 | 701,021 | +0.54(+7.20%) |
May 02, 2022 | 6.820 | 7.590 | 6.803 | 7.500 | 147,653 | +0.60(+8.70%) |
Apr 29, 2022 | 6.800 | 7.100 | 6.800 | 6.900 | 55,386 | +0.09(+1.32%) |
Apr 28, 2022 | 6.830 | 7.070 | 6.510 | 6.810 | 150,934 | -0.01(-0.15%) |
Apr 27, 2022 | 7.020 | 7.064 | 6.560 | 6.820 | 171,676 | -0.36(-5.01%) |
Apr 26, 2022 | 7.230 | 7.390 | 6.620 | 7.180 | 492,675 | +0.89(+14.15%) |
Apr 25, 2022 | 5.760 | 6.550 | 5.760 | 6.290 | 92,604 | +0.41(+6.97%) |
Apr 22, 2022 | 5.900 | 5.965 | 5.670 | 5.880 | 64,988 | -0.03(-0.51%) |
Apr 21, 2022 | 6.250 | 6.337 | 5.790 | 5.910 | 72,433 | -0.12(-1.99%) |
Apr 20, 2022 | 6.290 | 6.350 | 5.940 | 6.030 | 59,935 | -0.16(-2.58%) |
Apr 19, 2022 | 5.860 | 6.240 | 5.850 | 6.190 | 30,579 | +0.27(+4.56%) |
Apr 18, 2022 | 6.020 | 6.180 | 5.850 | 5.920 | 20,310 | -0.02(-0.34%) |
Apr 14, 2022 | 5.890 | 6.050 | 5.850 | 5.940 | 32,083 | -0.05(-0.83%) |
Apr 13, 2022 | 5.740 | 6.030 | 5.740 | 5.990 | 51,773 | +0.28(+4.90%) |
Apr 12, 2022 | 6.080 | 6.180 | 5.680 | 5.710 | 51,218 | -0.30(-4.99%) |
Apr 11, 2022 | 5.920 | 6.110 | 5.800 | 6.010 | 69,871 | -0.07(-1.15%) |
Apr 08, 2022 | 6.180 | 6.320 | 5.920 | 6.080 | 66,901 | -0.11(-1.78%) |
Apr 07, 2022 | 6.140 | 6.290 | 5.890 | 6.190 | 71,182 | +0.03(+0.49%) |
Apr 06, 2022 | 6.350 | 6.600 | 6.110 | 6.160 | 124,608 | -0.35(-5.38%) |
Apr 05, 2022 | 6.560 | 6.700 | 6.330 | 6.510 | 156,384 | -0.08(-1.21%) |
Apr 04, 2022 | 6.610 | 7.210 | 6.380 | 6.590 | 124,147 | -0.01(-0.15%) |
Apr 01, 2022 | 6.600 | 6.710 | 6.390 | 6.600 | 69,672 | +0.04(+0.61%) |
Mar 31, 2022 | 6.350 | 6.618 | 6.350 | 6.560 | 20,944 | +0.24(+3.80%) |
Mar 30, 2022 | 6.560 | 6.583 | 6.260 | 6.320 | 36,383 | -0.25(-3.81%) |
Mar 29, 2022 | 6.350 | 6.690 | 6.230 | 6.570 | 65,576 | +0.39(+6.31%) |
Mar 28, 2022 | 6.570 | 6.600 | 6.050 | 6.180 | 77,681 | -0.42(-6.36%) |
Mar 25, 2022 | 6.080 | 6.710 | 6.040 | 6.600 | 100,019 | +0.55(+9.09%) |
Mar 24, 2022 | 6.200 | 6.268 | 6.000 | 6.050 | 149,395 | -0.09(-1.47%) |
Mar 23, 2022 | 6.260 | 6.270 | 6.020 | 6.140 | 84,241 | -0.11(-1.76%) |
Mar 22, 2022 | 6.100 | 6.415 | 6.040 | 6.250 | 69,655 | +0.18(+2.97%) |
Mar 21, 2022 | 6.600 | 6.785 | 6.000 | 6.070 | 99,007 | -0.53(-8.03%) |
Mar 18, 2022 | 6.380 | 6.870 | 6.330 | 6.600 | 124,959 | +0.01(+0.15%) |
Mar 17, 2022 | 5.570 | 6.750 | 5.570 | 6.590 | 210,765 | +1.08(+19.60%) |
Mar 16, 2022 | 5.450 | 5.970 | 5.200 | 5.510 | 229,700 | +0.21(+3.96%) |
Mar 15, 2022 | 5.400 | 5.790 | 5.210 | 5.300 | 145,027 | -0.21(-3.81%) |
Mar 14, 2022 | 6.120 | 6.140 | 5.500 | 5.510 | 106,680 | -0.49(-8.17%) |
Mar 11, 2022 | 6.920 | 6.920 | 6.000 | 6.000 | 185,610 | -0.77(-11.37%) |
Mar 10, 2022 | 7.000 | 7.070 | 6.630 | 6.770 | 137,064 | -0.33(-4.65%) |
Mar 09, 2022 | 7.310 | 7.605 | 7.050 | 7.100 | 75,995 | -0.14(-1.93%) |
Mar 08, 2022 | 7.210 | 7.597 | 7.030 | 7.240 | 70,573 | +0.03(+0.42%) |
Mar 07, 2022 | 7.860 | 7.860 | 7.000 | 7.210 | 118,848 | -0.28(-3.74%) |
Mar 04, 2022 | 8.010 | 8.020 | 7.357 | 7.490 | 107,297 | -0.65(-7.99%) |
Mar 03, 2022 | 9.490 | 9.525 | 8.110 | 8.140 | 123,059 | -1.60(-16.43%) |
Mar 02, 2022 | 9.550 | 10.06 | 9.440 | 9.740 | 28,205 | +0.17(+1.78%) |
Mar 01, 2022 | 9.720 | 9.887 | 9.460 | 9.570 | 9,740 | -0.19(-1.95%) |
Feb 28, 2022 | 9.230 | 9.800 | 9.220 | 9.760 | 29,619 | +0.50(+5.40%) |
Feb 25, 2022 | 9.640 | 9.500 | 9.040 | 9.260 | 25,256 | -0.38(-3.94%) |
Feb 24, 2022 | 9.000 | 9.700 | 8.820 | 9.640 | 33,788 | +0.44(+4.78%) |
Feb 23, 2022 | 9.480 | 9.630 | 9.030 | 9.200 | 33,810 | -0.10(-1.08%) |
Feb 22, 2022 | 9.880 | 9.880 | 9.050 | 9.300 | 29,093 | -0.35(-3.63%) |
Feb 18, 2022 | 9.650 | 0 | -0.14(-1.43%) | |||
Feb 17, 2022 | 9.820 | 10.04 | 9.610 | 9.790 | 21,141 | -0.12(-1.21%) |
Feb 16, 2022 | 9.970 | 10.15 | 9.750 | 9.910 | 24,400 | -0.06(-0.60%) |
Feb 15, 2022 | 9.640 | 9.990 | 9.480 | 9.970 | 50,148 | +0.57(+6.06%) |
Feb 14, 2022 | 9.510 | 9.734 | 9.040 | 9.400 | 34,352 | +0.19(+2.06%) |
Feb 11, 2022 | 9.740 | 9.880 | 8.910 | 9.210 | 42,705 | -0.45(-4.66%) |
Feb 10, 2022 | 9.580 | 10.00 | 9.420 | 9.660 | 27,872 | -0.05(-0.51%) |
Feb 09, 2022 | 9.730 | 10.000 | 9.700 | 9.710 | 41,367 | +0.19(+2.00%) |
Feb 08, 2022 | 9.390 | 9.720 | 9.370 | 9.520 | 18,190 | +0.11(+1.17%) |
Feb 07, 2022 | 9.110 | 9.628 | 9.110 | 9.410 | 43,397 | +0.24(+2.62%) |
Feb 04, 2022 | 8.800 | 9.170 | 8.636 | 9.170 | 19,002 | +0.39(+4.44%) |
Feb 03, 2022 | 9.080 | 8.650 | 8.780 | 29,022 | -0.31(-3.41%) | |
Feb 02, 2022 | 9.370 | 9.370 | 8.955 | 9.090 | 57,665 | -0.16(-1.73%) |
Feb 01, 2022 | 9.410 | 9.725 | 9.170 | 9.250 | 46,316 | -0.12(-1.28%) |
Jan 31, 2022 | 8.950 | 9.500 | 9.370 | 36,589 | +0.32(+3.54%) | |
Jan 28, 2022 | 8.670 | 9.400 | 8.530 | 9.050 | 27,307 | +0.30(+3.43%) |
Jan 27, 2022 | 9.160 | 9.160 | 8.660 | 8.750 | 18,119 | -0.44(-4.79%) |
Jan 26, 2022 | 9.120 | 9.471 | 8.665 | 9.190 | 26,005 | +0.15(+1.66%) |
Jan 25, 2022 | 8.880 | 9.305 | 8.670 | 9.040 | 28,360 | -0.07(-0.77%) |
Jan 24, 2022 | 8.670 | 9.500 | 8.288 | 9.110 | 46,636 | +0.44(+5.07%) |
Jan 21, 2022 | 8.820 | 8.989 | 8.110 | 8.670 | 67,462 | -0.31(-3.50%) |
Jan 20, 2022 | 9.250 | 9.540 | 8.910 | 8.985 | 30,320 | -0.24(-2.55%) |
Jan 19, 2022 | 9.640 | 9.640 | 9.050 | 9.220 | 34,994 | -0.08(-0.86%) |
Jan 18, 2022 | 9.800 | 9.815 | 9.150 | 9.300 | 25,105 | -0.61(-6.16%) |
Jan 14, 2022 | 9.910 | 0 | +0.15(+1.54%) | |||
Jan 13, 2022 | 9.940 | 10.06 | 9.670 | 9.760 | 13,643 | -0.07(-0.71%) |
Jan 12, 2022 | 10.28 | 10.28 | 9.790 | 9.830 | 11,888 | -0.32(-3.15%) |
Jan 11, 2022 | 9.920 | 10.16 | 9.740 | 10.15 | 27,850 | +0.29(+2.94%) |
Jan 10, 2022 | 10.00 | 10.00 | 9.440 | 9.860 | 34,996 | -0.22(-2.18%) |
Jan 07, 2022 | 10.22 | 10.26 | 9.920 | 10.08 | 38,631 | -0.19(-1.85%) |
Jan 06, 2022 | 10.29 | 10.50 | 10.03 | 10.27 | 28,721 | +0.14(+1.38%) |
Jan 05, 2022 | 10.07 | 11.00 | 10.07 | 10.13 | 92,410 | -0.20(-1.94%) |
Jan 04, 2022 | 9.775 | 10.35 | 9.775 | 10.33 | 34,925 | +0.39(+3.92%) |
Jan 03, 2022 | 9.500 | 10.07 | 9.495 | 9.940 | 52,679 | +0.52(+5.52%) |
Dec 31, 2021 | 9.624 | 9.690 | 9.230 | 9.420 | 81,273 | -0.25(-2.59%) |
Dec 30, 2021 | 9.420 | 9.969 | 9.420 | 9.670 | 39,593 | +0.17(+1.79%) |
Dec 29, 2021 | 9.960 | 10.00 | 9.470 | 9.500 | 31,962 | -0.51(-5.09%) |
Dec 28, 2021 | 10.06 | 10.50 | 9.940 | 10.01 | 49,022 | -0.12(-1.18%) |
Dec 27, 2021 | 10.11 | 10.29 | 10.08 | 10.13 | 34,045 | -0.03(-0.30%) |
Dec 23, 2021 | 10.06 | 10.41 | 10.06 | 10.16 | 81,661 | +0.06(+0.59%) |
Dec 22, 2021 | 10.19 | 10.30 | 10.06 | 10.10 | 25,909 | -0.09(-0.88%) |
Dec 21, 2021 | 9.740 | 10.33 | 9.730 | 10.19 | 65,847 | +0.55(+5.71%) |
Dec 20, 2021 | 9.790 | 9.990 | 9.540 | 9.640 | 69,398 | -0.36(-3.60%) |
Dec 17, 2021 | 9.810 | 10.08 | 9.560 | 10.00 | 46,374 | +0.12(+1.21%) |
Dec 16, 2021 | 10.40 | 10.40 | 9.820 | 9.880 | 38,688 | -0.38(-3.70%) |
Dec 15, 2021 | 10.27 | 10.32 | 9.760 | 10.26 | 61,101 | -0.11(-1.06%) |
Dec 14, 2021 | 10.20 | 10.65 | 10.13 | 10.37 | 77,115 | +0.04(+0.39%) |
Dec 13, 2021 | 10.33 | 10.51 | 10.08 | 10.33 | 67,632 | -0.13(-1.24%) |
Dec 10, 2021 | 10.55 | 10.65 | 10.26 | 10.46 | 44,727 | -0.02(-0.19%) |
Dec 09, 2021 | 10.46 | 10.68 | 10.41 | 10.48 | 82,131 | -0.11(-1.04%) |
Dec 08, 2021 | 10.26 | 10.73 | 10.11 | 10.59 | 64,955 | +0.29(+2.82%) |
Dec 07, 2021 | 10.22 | 10.58 | 10.08 | 10.30 | 93,535 | +0.24(+2.39%) |
Dec 06, 2021 | 9.350 | 10.16 | 9.320 | 10.06 | 85,167 | +0.56(+5.89%) |
Dec 03, 2021 | 9.470 | 9.580 | 9.220 | 9.500 | 86,470 | +0.03(+0.32%) |
Dec 02, 2021 | 9.180 | 9.620 | 9.180 | 9.470 | 107,801 | +0.37(+4.07%) |
Dec 01, 2021 | 9.620 | 9.850 | 9.100 | 9.100 | 155,889 | -0.27(-2.88%) |
Nov 30, 2021 | 9.510 | 9.600 | 9.180 | 9.370 | 83,600 | -0.21(-2.19%) |
Nov 29, 2021 | 9.207 | 10.03 | 9.207 | 9.580 | 146,057 | +0.19(+2.02%) |
Nov 26, 2021 | 9.120 | 9.710 | 9.120 | 9.390 | 93,430 | -0.37(-3.79%) |
Nov 24, 2021 | 9.480 | 9.960 | 9.480 | 9.760 | 74,768 | +0.23(+2.41%) |
Nov 23, 2021 | 9.490 | 9.680 | 9.410 | 9.530 | 71,863 | +0.07(+0.74%) |
Nov 22, 2021 | 9.700 | 9.831 | 9.210 | 9.460 | 114,600 | -0.24(-2.47%) |
Nov 19, 2021 | 9.560 | 9.825 | 9.530 | 9.700 | 73,319 | +0.09(+0.94%) |
Nov 18, 2021 | 10.08 | 9.670 | 9.590 | 9.610 | 96,019 | -0.52(-5.13%) |
Nov 17, 2021 | 9.920 | 10.24 | 9.790 | 10.13 | 99,101 | +0.26(+2.63%) |
Nov 16, 2021 | 10.24 | 10.45 | 9.836 | 9.870 | 95,080 | -0.42(-4.08%) |
Nov 15, 2021 | 10.24 | 10.31 | 9.990 | 10.29 | 57,397 | +0.19(+1.88%) |
Nov 12, 2021 | 10.24 | 10.24 | 10.01 | 10.10 | 81,006 | -0.12(-1.17%) |
Nov 11, 2021 | 10.35 | 10.84 | 10.10 | 10.22 | 64,983 | -0.19(-1.83%) |
Nov 10, 2021 | 10.50 | 10.41 | 144,205 | -0.12(-1.14%) | ||
Nov 09, 2021 | 10.81 | 10.81 | 10.37 | 10.53 | 108,828 | -0.44(-4.01%) |
Nov 08, 2021 | 11.15 | 11.37 | 10.77 | 10.97 | 133,948 | +0.04(+0.37%) |
Nov 05, 2021 | 10.18 | 10.94 | 10.13 | 10.93 | 297,378 | +1.18(+12.10%) |
Nov 04, 2021 | 10.19 | 10.28 | 9.740 | 9.750 | 130,242 | -0.26(-2.60%) |
Nov 03, 2021 | 10.06 | 10.64 | 9.990 | 10.01 | 119,691 | -0.12(-1.18%) |
Nov 02, 2021 | 10.16 | 10.36 | 9.759 | 10.13 | 194,132 | -0.07(-0.69%) |