Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.390 | 1.460 | 1.360 | 1.430 | 15,920 | +0.02(+1.42%) |
Oct 28, 2022 | 1.450 | 1.450 | 1.395 | 1.410 | 16,138 | -0.01(-0.70%) |
Oct 27, 2022 | 1.350 | 1.420 | 1.340 | 1.420 | 39,934 | +0.04(+3.27%) |
Oct 26, 2022 | 1.350 | 1.400 | 1.340 | 1.375 | 14,612 | -0.01(-1.08%) |
Oct 25, 2022 | 1.350 | 1.410 | 1.320 | 1.390 | 57,077 | +0.00(+0.00%) |
Oct 24, 2022 | 1.400 | 1.420 | 1.220 | 1.390 | 76,855 | -0.01(-0.71%) |
Oct 21, 2022 | 1.310 | 1.400 | 1.310 | 1.400 | 70,195 | +0.06(+4.47%) |
Oct 20, 2022 | 1.410 | 1.478 | 1.330 | 1.340 | 17,102 | -0.05(-3.60%) |
Oct 19, 2022 | 1.550 | 1.550 | 1.380 | 1.390 | 37,055 | -0.11(-7.33%) |
Oct 18, 2022 | 1.600 | 1.602 | 1.500 | 1.500 | 13,534 | -0.03(-1.96%) |
Oct 17, 2022 | 1.520 | 1.550 | 1.510 | 1.530 | 19,039 | -0.02(-1.29%) |
Oct 14, 2022 | 1.550 | 1.610 | 1.510 | 1.550 | 9,605 | +0.02(+1.31%) |
Oct 13, 2022 | 1.520 | 1.690 | 1.520 | 1.530 | 32,592 | -0.07(-4.38%) |
Oct 12, 2022 | 1.580 | 1.640 | 1.580 | 1.600 | 7,914 | +0.01(+0.63%) |
Oct 11, 2022 | 1.520 | 1.650 | 1.501 | 1.590 | 10,083 | -0.01(-0.63%) |
Oct 10, 2022 | 1.680 | 1.742 | 1.600 | 1.600 | 22,020 | -0.10(-5.88%) |
Oct 07, 2022 | 1.810 | 1.820 | 1.700 | 1.700 | 14,202 | -0.10(-5.56%) |
Oct 06, 2022 | 1.860 | 1.860 | 1.730 | 1.800 | 25,210 | +0.03(+1.69%) |
Oct 05, 2022 | 1.880 | 1.880 | 1.730 | 1.770 | 19,854 | -0.09(-4.84%) |
Oct 04, 2022 | 1.660 | 1.960 | 1.660 | 1.860 | 59,769 | +0.17(+10.06%) |
Oct 03, 2022 | 1.560 | 1.730 | 1.550 | 1.690 | 63,669 | +0.12(+7.64%) |
Sep 30, 2022 | 1.470 | 1.670 | 1.470 | 1.570 | 25,018 | +0.09(+6.08%) |
Sep 29, 2022 | 1.520 | 1.544 | 1.470 | 1.480 | 40,917 | +0.01(+0.68%) |
Sep 28, 2022 | 1.360 | 1.572 | 1.360 | 1.470 | 58,447 | +0.06(+4.26%) |
Sep 27, 2022 | 1.650 | 1.660 | 1.389 | 1.410 | 108,232 | -0.29(-17.06%) |
Sep 26, 2022 | 1.570 | 1.720 | 1.575 | 1.700 | 161,526 | +0.16(+10.39%) |
Sep 23, 2022 | 1.570 | 1.600 | 1.470 | 1.540 | 33,244 | -0.02(-1.28%) |
Sep 22, 2022 | 1.600 | 1.672 | 1.490 | 1.560 | 97,222 | -0.06(-3.70%) |
Sep 21, 2022 | 1.720 | 1.810 | 1.600 | 1.620 | 38,636 | -0.13(-7.43%) |
Sep 20, 2022 | 1.940 | 2.010 | 1.690 | 1.750 | 71,540 | -0.18(-9.33%) |
Sep 19, 2022 | 1.850 | 2.000 | 1.850 | 1.930 | 72,355 | +0.08(+4.32%) |
Sep 16, 2022 | 2.090 | 2.110 | 1.850 | 1.850 | 159,916 | -0.22(-10.63%) |
Sep 15, 2022 | 1.970 | 2.170 | 1.951 | 2.070 | 149,010 | +0.04(+1.97%) |
Sep 14, 2022 | 2.100 | 2.125 | 1.901 | 2.030 | 107,963 | -0.04(-1.93%) |
Sep 13, 2022 | 1.860 | 2.080 | 1.840 | 2.070 | 161,184 | +0.15(+7.81%) |
Sep 12, 2022 | 1.810 | 1.969 | 1.760 | 1.920 | 194,753 | +0.15(+8.47%) |
Sep 09, 2022 | 1.860 | 1.890 | 1.760 | 1.770 | 41,984 | -0.03(-1.67%) |
Sep 08, 2022 | 1.720 | 1.850 | 1.720 | 1.800 | 53,659 | +0.08(+4.65%) |
Sep 07, 2022 | 1.630 | 1.760 | 1.634 | 1.720 | 26,535 | +0.08(+4.88%) |
Sep 06, 2022 | 1.700 | 1.780 | 1.630 | 1.640 | 41,085 | -0.05(-2.96%) |
Sep 02, 2022 | 1.750 | 1.780 | 1.670 | 1.690 | 56,866 | -0.10(-5.59%) |
Sep 01, 2022 | 1.780 | 1.810 | 1.718 | 1.790 | 55,245 | -0.04(-2.19%) |
Aug 31, 2022 | 1.800 | 1.899 | 1.711 | 1.830 | 71,629 | +0.04(+2.23%) |
Aug 30, 2022 | 1.780 | 1.980 | 1.650 | 1.790 | 124,463 | +0.06(+3.47%) |
Aug 29, 2022 | 1.770 | 1.805 | 1.690 | 1.730 | 54,923 | -0.07(-3.89%) |
Aug 26, 2022 | 2.030 | 2.030 | 1.780 | 1.800 | 82,102 | -0.20(-10.00%) |
Aug 25, 2022 | 2.030 | 2.090 | 2.000 | 2.000 | 61,393 | -0.01(-0.50%) |
Aug 24, 2022 | 1.960 | 2.070 | 1.920 | 2.010 | 119,762 | +0.06(+3.08%) |
Aug 23, 2022 | 1.910 | 1.970 | 1.881 | 1.950 | 31,841 | +0.11(+5.98%) |
Aug 22, 2022 | 1.860 | 1.897 | 1.800 | 1.840 | 59,009 | -0.08(-4.17%) |
Aug 19, 2022 | 2.080 | 2.098 | 1.905 | 1.920 | 117,953 | -0.21(-9.86%) |
Aug 18, 2022 | 2.250 | 2.280 | 2.060 | 2.130 | 225,724 | -0.15(-6.58%) |
Aug 17, 2022 | 2.240 | 2.697 | 2.190 | 2.280 | 859,413 | +0.04(+1.79%) |
Aug 16, 2022 | 2.340 | 2.340 | 2.185 | 2.240 | 168,451 | -0.08(-3.45%) |
Aug 15, 2022 | 2.270 | 2.390 | 2.170 | 2.320 | 198,735 | +0.04(+1.75%) |
Aug 12, 2022 | 2.190 | 2.330 | 2.171 | 2.280 | 140,903 | +0.07(+3.17%) |
Aug 11, 2022 | 2.330 | 2.380 | 2.143 | 2.210 | 197,820 | -0.09(-3.91%) |
Aug 10, 2022 | 2.240 | 2.410 | 2.060 | 2.300 | 234,803 | +0.13(+5.99%) |
Aug 09, 2022 | 2.410 | 2.500 | 2.150 | 2.170 | 314,449 | -0.30(-12.15%) |
Aug 08, 2022 | 2.230 | 2.591 | 2.220 | 2.470 | 851,315 | +0.20(+8.81%) |
Aug 05, 2022 | 2.040 | 2.397 | 2.010 | 2.270 | 886,472 | -0.23(-9.20%) |
Aug 04, 2022 | 2.850 | 3.240 | 2.100 | 2.500 | 13,300,645 | +0.51(+25.63%) |
Aug 03, 2022 | 1.560 | 2.250 | 1.550 | 1.990 | 3,937,357 | +0.42(+26.75%) |
Aug 02, 2022 | 1.510 | 1.580 | 1.490 | 1.570 | 128,626 | +0.04(+2.61%) |
Aug 01, 2022 | 1.580 | 1.640 | 1.510 | 1.530 | 127,536 | -0.09(-5.56%) |
Jul 29, 2022 | 1.640 | 1.650 | 1.570 | 1.620 | 117,752 | +0.00(+0.00%) |
Jul 28, 2022 | 1.500 | 1.640 | 1.490 | 1.620 | 157,893 | +0.09(+5.88%) |
Jul 27, 2022 | 1.550 | 1.580 | 1.500 | 1.530 | 115,650 | -0.02(-1.29%) |
Jul 26, 2022 | 1.760 | 1.761 | 1.500 | 1.550 | 262,586 | -0.24(-13.41%) |
Jul 25, 2022 | 1.910 | 1.920 | 1.740 | 1.790 | 275,686 | -0.20(-10.05%) |
Jul 22, 2022 | 1.700 | 1.990 | 1.500 | 1.990 | 507,865 | +0.29(+17.06%) |
Jul 21, 2022 | 1.720 | 1.750 | 1.630 | 1.700 | 92,684 | -0.03(-1.73%) |
Jul 20, 2022 | 1.680 | 1.740 | 1.650 | 1.730 | 73,041 | +0.03(+1.76%) |
Jul 19, 2022 | 1.630 | 1.830 | 1.600 | 1.700 | 309,666 | +0.04(+2.41%) |
Jul 18, 2022 | 1.700 | 1.870 | 1.640 | 1.660 | 212,226 | -0.02(-1.19%) |
Jul 15, 2022 | 1.750 | 1.750 | 1.610 | 1.680 | 205,696 | -0.08(-4.55%) |
Jul 14, 2022 | 1.880 | 1.990 | 1.750 | 1.760 | 202,722 | -0.15(-7.85%) |
Jul 13, 2022 | 1.960 | 1.970 | 1.880 | 1.910 | 83,605 | -0.10(-4.98%) |
Jul 12, 2022 | 1.930 | 2.120 | 1.910 | 2.010 | 476,306 | +0.08(+4.15%) |
Jul 11, 2022 | 1.970 | 2.030 | 1.860 | 1.930 | 197,797 | -0.05(-2.53%) |
Jul 08, 2022 | 1.970 | 2.050 | 1.967 | 1.980 | 107,859 | -0.04(-1.98%) |
Jul 07, 2022 | 1.970 | 2.130 | 1.945 | 2.020 | 239,221 | +0.01(+0.50%) |
Jul 06, 2022 | 1.950 | 2.060 | 1.892 | 2.010 | 156,920 | +0.01(+0.50%) |
Jul 05, 2022 | 2.020 | 2.030 | 1.850 | 2.000 | 187,985 | -0.07(-3.38%) |
Jul 01, 2022 | 2.100 | 2.210 | 2.000 | 2.070 | 232,069 | -0.09(-4.17%) |
Jun 30, 2022 | 2.160 | 2.280 | 2.020 | 2.160 | 431,937 | -0.61(-22.08%) |
Jun 29, 2022 | 3.900 | 4.950 | 2.538 | 2.772 | 1,625,776 | -1.07(-27.81%) |
Jun 28, 2022 | 4.254 | 4.254 | 3.690 | 3.840 | 131,379 | -0.31(-7.51%) |
Jun 27, 2022 | 4.158 | 4.299 | 4.023 | 4.152 | 69,688 | +0.13(+3.13%) |
Jun 24, 2022 | 4.053 | 4.347 | 3.993 | 4.026 | 111,259 | -0.09(-2.12%) |
Jun 23, 2022 | 3.825 | 4.380 | 3.750 | 4.113 | 271,520 | +0.33(+8.81%) |
Jun 22, 2022 | 3.876 | 4.035 | 3.702 | 3.780 | 226,203 | -0.01(-0.16%) |
Jun 21, 2022 | 3.705 | 4.104 | 3.705 | 3.786 | 211,046 | +0.15(+4.21%) |
Jun 17, 2022 | 3.615 | 3.810 | 3.555 | 3.633 | 195,899 | +0.08(+2.37%) |
Jun 16, 2022 | 3.606 | 3.870 | 3.546 | 3.549 | 295,554 | -0.04(-1.09%) |
Jun 15, 2022 | 3.600 | 3.690 | 3.540 | 3.588 | 346,228 | -0.07(-1.89%) |
Jun 14, 2022 | 3.780 | 3.888 | 3.648 | 3.657 | 211,418 | -0.12(-3.25%) |
Jun 13, 2022 | 4.041 | 4.350 | 3.750 | 3.780 | 647,401 | -0.18(-4.55%) |
Jun 10, 2022 | 4.050 | 4.131 | 3.900 | 3.960 | 171,964 | -0.15(-3.65%) |
Jun 09, 2022 | 3.852 | 4.275 | 3.750 | 4.110 | 424,367 | +0.09(+2.32%) |
Jun 08, 2022 | 3.906 | 4.605 | 3.849 | 4.017 | 1,738,068 | +0.63(+18.50%) |
Jun 07, 2022 | 3.567 | 3.594 | 3.366 | 3.390 | 296,910 | -0.21(-5.83%) |
Jun 06, 2022 | 3.822 | 3.822 | 3.570 | 3.600 | 186,684 | -0.13(-3.61%) |
Jun 03, 2022 | 3.600 | 3.900 | 3.600 | 3.735 | 185,825 | -0.04(-1.11%) |
Jun 02, 2022 | 3.678 | 3.993 | 3.660 | 3.777 | 229,105 | -0.08(-2.02%) |
Jun 01, 2022 | 3.900 | 4.038 | 3.636 | 3.855 | 123,683 | -0.16(-4.10%) |
May 31, 2022 | 3.900 | 4.380 | 3.765 | 4.020 | 337,906 | +0.25(+6.69%) |
May 27, 2022 | 3.600 | 3.957 | 3.600 | 3.768 | 325,023 | +0.12(+3.37%) |
May 26, 2022 | 3.576 | 3.699 | 3.450 | 3.645 | 174,829 | +0.15(+4.20%) |
May 25, 2022 | 3.390 | 3.600 | 3.090 | 3.498 | 177,436 | -0.01(-0.26%) |
May 24, 2022 | 3.675 | 3.756 | 3.360 | 3.507 | 264,630 | -0.36(-9.24%) |
May 23, 2022 | 4.200 | 4.200 | 3.786 | 3.864 | 481,416 | -0.49(-11.17%) |
May 20, 2022 | 4.551 | 4.587 | 3.750 | 4.350 | 2,037,766 | +0.72(+19.83%) |
May 19, 2022 | 3.450 | 3.744 | 3.426 | 3.630 | 432,717 | +0.10(+2.72%) |
May 18, 2022 | 3.726 | 4.050 | 3.450 | 3.534 | 683,224 | -0.24(-6.28%) |
May 17, 2022 | 3.531 | 4.080 | 3.531 | 3.771 | 488,761 | +0.32(+9.21%) |
May 16, 2022 | 3.528 | 3.885 | 3.315 | 3.453 | 425,957 | -0.23(-6.19%) |
May 13, 2022 | 3.600 | 3.777 | 3.486 | 3.681 | 399,446 | +0.23(+6.70%) |
May 12, 2022 | 3.000 | 3.657 | 2.850 | 3.450 | 651,782 | +0.03(+0.88%) |
May 11, 2022 | 3.900 | 4.374 | 3.210 | 3.420 | 2,443,619 | +0.23(+7.24%) |
May 10, 2022 | 3.003 | 3.276 | 2.997 | 3.189 | 273,427 | +0.19(+6.19%) |
May 09, 2022 | 3.600 | 3.609 | 3.003 | 3.003 | 262,341 | -0.71(-19.21%) |
May 06, 2022 | 3.900 | 3.903 | 3.600 | 3.717 | 110,513 | -0.33(-8.15%) |
May 05, 2022 | 4.200 | 4.212 | 3.942 | 4.047 | 101,447 | -0.20(-4.60%) |
May 04, 2022 | 4.263 | 4.482 | 3.996 | 4.242 | 147,575 | -0.20(-4.39%) |
May 03, 2022 | 3.900 | 4.617 | 3.900 | 4.437 | 238,012 | +0.60(+15.55%) |
May 02, 2022 | 4.365 | 4.392 | 3.690 | 3.840 | 255,210 | -0.36(-8.57%) |
Apr 29, 2022 | 4.575 | 4.650 | 4.200 | 4.200 | 80,503 | -0.38(-8.20%) |
Apr 28, 2022 | 4.500 | 4.608 | 4.275 | 4.575 | 106,388 | +0.17(+3.74%) |
Apr 27, 2022 | 4.080 | 4.500 | 4.080 | 4.410 | 112,289 | +0.04(+0.89%) |
Apr 26, 2022 | 4.893 | 4.944 | 4.353 | 4.371 | 254,931 | -0.52(-10.67%) |
Apr 25, 2022 | 5.100 | 5.100 | 4.818 | 4.893 | 90,526 | -0.29(-5.50%) |
Apr 22, 2022 | 4.947 | 5.451 | 4.947 | 5.178 | 196,387 | +0.01(+0.12%) |
Apr 21, 2022 | 5.100 | 5.220 | 4.920 | 5.172 | 126,032 | +0.20(+3.98%) |
Apr 20, 2022 | 5.100 | 5.202 | 4.950 | 4.974 | 156,694 | -0.27(-5.15%) |
Apr 19, 2022 | 5.049 | 5.400 | 4.935 | 5.244 | 137,318 | +0.19(+3.86%) |
Apr 18, 2022 | 5.247 | 5.505 | 4.980 | 5.049 | 144,853 | -0.20(-3.77%) |
Apr 14, 2022 | 5.592 | 5.595 | 5.103 | 5.247 | 339,331 | -0.30(-5.46%) |
Apr 13, 2022 | 5.460 | 5.760 | 5.430 | 5.550 | 296,124 | +0.09(+1.70%) |
Apr 12, 2022 | 5.460 | 5.919 | 5.403 | 5.457 | 614,791 | -0.02(-0.27%) |
Apr 11, 2022 | 5.784 | 5.844 | 5.406 | 5.472 | 557,911 | -0.90(-14.08%) |
Apr 08, 2022 | 6.720 | 8.100 | 6.015 | 6.369 | 2,422,878 | +0.10(+1.58%) |
Apr 07, 2022 | 6.000 | 6.441 | 5.874 | 6.270 | 1,378,312 | +0.21(+3.47%) |
Apr 06, 2022 | 5.460 | 6.150 | 5.022 | 6.060 | 711,159 | +0.57(+10.38%) |
Apr 05, 2022 | 5.754 | 5.871 | 5.460 | 5.490 | 188,081 | -0.45(-7.53%) |
Apr 04, 2022 | 5.688 | 5.991 | 5.583 | 5.937 | 111,109 | +0.43(+7.79%) |
Apr 01, 2022 | 5.856 | 5.967 | 5.436 | 5.508 | 302,051 | -0.48(-7.97%) |
Mar 31, 2022 | 6.189 | 6.300 | 5.796 | 5.985 | 228,417 | -0.20(-3.30%) |
Mar 30, 2022 | 6.420 | 6.600 | 6.126 | 6.189 | 240,593 | -0.19(-2.96%) |
Mar 29, 2022 | 5.940 | 6.504 | 5.703 | 6.378 | 372,239 | +0.46(+7.81%) |
Mar 28, 2022 | 6.099 | 6.861 | 5.856 | 5.916 | 488,663 | -1.88(-24.15%) |
Mar 25, 2022 | 9.300 | 9.363 | 7.695 | 7.800 | 457,159 | -1.56(-16.69%) |
Mar 24, 2022 | 8.700 | 9.597 | 8.730 | 9.363 | 101,441 | +0.40(+4.45%) |
Mar 23, 2022 | 9.150 | 9.600 | 8.793 | 8.964 | 127,413 | +0.02(+0.17%) |
Mar 22, 2022 | 9.600 | 10.15 | 8.505 | 8.949 | 335,533 | -0.20(-2.20%) |
Mar 21, 2022 | 8.700 | 9.600 | 8.106 | 9.150 | 248,671 | +1.05(+12.96%) |
Mar 18, 2022 | 8.103 | 8.907 | 7.854 | 8.100 | 230,338 | +0.09(+1.16%) |
Mar 17, 2022 | 6.600 | 8.517 | 6.600 | 8.007 | 288,578 | +0.38(+4.95%) |
Mar 16, 2022 | 6.666 | 8.340 | 6.666 | 7.629 | 364,142 | +1.11(+17.08%) |
Mar 15, 2022 | 6.303 | 6.735 | 5.880 | 6.516 | 320,235 | +0.30(+4.78%) |
Mar 14, 2022 | 5.700 | 6.342 | 5.595 | 6.219 | 257,228 | +0.30(+5.02%) |
Mar 11, 2022 | 6.348 | 6.750 | 5.865 | 5.922 | 253,528 | -0.45(-7.11%) |
Mar 10, 2022 | 6.480 | 6.900 | 6.210 | 6.375 | 191,959 | -0.60(-8.64%) |
Mar 09, 2022 | 7.140 | 7.350 | 6.600 | 6.978 | 304,505 | +0.18(+2.69%) |
Mar 08, 2022 | 5.772 | 7.020 | 5.709 | 6.795 | 407,150 | +0.58(+9.37%) |
Mar 07, 2022 | 5.700 | 6.597 | 5.580 | 6.213 | 295,739 | +0.11(+1.82%) |
Mar 04, 2022 | 6.696 | 6.870 | 6.000 | 6.102 | 290,219 | -0.80(-11.57%) |
Mar 03, 2022 | 7.917 | 7.917 | 6.300 | 6.900 | 685,816 | -1.02(-12.85%) |
Mar 02, 2022 | 7.500 | 9.600 | 6.666 | 7.917 | 2,273,520 | +1.62(+25.73%) |
Mar 01, 2022 | 6.075 | 6.510 | 5.910 | 6.297 | 511,253 | +0.29(+4.79%) |
Feb 28, 2022 | 5.517 | 6.150 | 5.325 | 6.009 | 337,448 | +0.56(+10.36%) |
Feb 25, 2022 | 5.400 | 5.514 | 5.220 | 5.445 | 223,959 | +0.44(+8.81%) |
Feb 24, 2022 | 4.260 | 5.337 | 4.080 | 5.004 | 220,425 | +0.13(+2.65%) |
Feb 23, 2022 | 5.103 | 5.337 | 4.833 | 4.875 | 204,807 | -0.26(-5.08%) |
Feb 22, 2022 | 5.103 | 5.250 | 5.058 | 5.136 | 183,548 | -0.18(-3.33%) |
Feb 18, 2022 | 5.313 | 0 | -0.11(-1.94%) | |||
Feb 17, 2022 | 6.000 | 5.907 | 5.310 | 5.418 | 259,823 | -0.13(-2.27%) |
Feb 16, 2022 | 5.400 | 5.787 | 5.280 | 5.544 | 246,658 | +0.19(+3.59%) |
Feb 15, 2022 | 5.340 | 5.397 | 5.253 | 5.352 | 128,335 | +0.16(+3.12%) |
Feb 14, 2022 | 5.298 | 5.550 | 5.181 | 5.190 | 177,988 | -0.04(-0.69%) |
Feb 11, 2022 | 5.580 | 5.580 | 5.145 | 5.226 | 242,662 | -0.38(-6.84%) |
Feb 10, 2022 | 5.007 | 5.790 | 5.007 | 5.610 | 340,876 | +0.28(+5.23%) |
Feb 09, 2022 | 5.310 | 5.700 | 5.178 | 5.331 | 370,524 | +0.02(+0.28%) |
Feb 08, 2022 | 5.763 | 5.763 | 5.190 | 5.316 | 539,645 | -0.41(-7.13%) |
Feb 07, 2022 | 6.090 | 6.555 | 5.700 | 5.724 | 433,788 | -0.57(-9.10%) |
Feb 04, 2022 | 5.700 | 6.564 | 5.409 | 6.297 | 590,505 | -0.03(-0.52%) |
Feb 03, 2022 | 7.200 | 6.039 | 6.330 | 1,083,695 | -1.00(-13.70%) | |
Feb 02, 2022 | 6.201 | 7.797 | 5.952 | 7.335 | 1,303,556 | +1.04(+16.43%) |
Feb 01, 2022 | 5.874 | 6.591 | 5.415 | 6.300 | 714,718 | +1.61(+34.44%) |
Jan 28, 2022 | 4.857 | 4.923 | 4.515 | 4.686 | 519,375 | -0.04(-0.95%) |
Jan 27, 2022 | 4.950 | 5.040 | 4.680 | 4.731 | 423,547 | -0.21(-4.31%) |
Jan 26, 2022 | 5.700 | 6.300 | 4.611 | 4.944 | 2,325,141 | +0.06(+1.17%) |
Jan 25, 2022 | 4.800 | 5.010 | 4.503 | 4.887 | 617,202 | +0.17(+3.56%) |
Jan 24, 2022 | 5.034 | 5.061 | 4.245 | 4.719 | 200,082 | -0.02(-0.38%) |
Jan 21, 2022 | 5.079 | 5.100 | 4.737 | 4.737 | 115,839 | -0.20(-4.01%) |
Jan 20, 2022 | 5.400 | 5.640 | 4.896 | 4.935 | 294,158 | -0.05(-0.96%) |
Jan 19, 2022 | 5.166 | 5.304 | 4.920 | 4.983 | 82,797 | -0.18(-3.54%) |
Jan 18, 2022 | 5.160 | 5.187 | 4.680 | 5.166 | 142,919 | -0.14(-2.71%) |
Jan 14, 2022 | 5.310 | 0 | -0.10(-1.78%) | |||
Jan 13, 2022 | 5.991 | 5.991 | 5.403 | 5.406 | 151,578 | -0.32(-5.56%) |
Jan 12, 2022 | 6.000 | 6.006 | 5.706 | 5.724 | 123,204 | -0.16(-2.65%) |
Jan 11, 2022 | 6.000 | 6.087 | 5.580 | 5.880 | 160,217 | +0.17(+3.00%) |
Jan 10, 2022 | 5.928 | 5.970 | 5.685 | 5.709 | 114,346 | -0.28(-4.61%) |
Jan 07, 2022 | 6.000 | 6.300 | 5.850 | 5.985 | 84,355 | -0.10(-1.72%) |
Jan 06, 2022 | 6.000 | 6.300 | 5.805 | 6.090 | 167,264 | +0.03(+0.50%) |
Jan 05, 2022 | 7.200 | 7.149 | 6.036 | 6.060 | 217,953 | -0.60(-9.05%) |
Jan 04, 2022 | 7.080 | 7.098 | 6.450 | 6.663 | 246,627 | -0.09(-1.33%) |
Jan 03, 2022 | 6.621 | 7.350 | 6.540 | 6.753 | 624,894 | +0.69(+11.38%) |
Dec 31, 2021 | 6.033 | 6.447 | 5.700 | 6.063 | 246,525 | +0.19(+3.32%) |
Dec 30, 2021 | 5.700 | 6.147 | 5.778 | 5.868 | 134,867 | +0.13(+2.30%) |
Dec 29, 2021 | 6.438 | 6.900 | 5.640 | 5.736 | 495,041 | -0.56(-8.95%) |
Dec 28, 2021 | 6.300 | 6.594 | 6.099 | 6.300 | 105,888 | -0.15(-2.37%) |
Dec 27, 2021 | 6.600 | 6.600 | 6.315 | 6.453 | 115,365 | -0.07(-1.10%) |
Dec 23, 2021 | 6.600 | 6.801 | 6.150 | 6.525 | 186,458 | -0.20(-2.95%) |
Dec 22, 2021 | 6.759 | 7.053 | 6.681 | 6.723 | 92,145 | -0.54(-7.40%) |
Dec 21, 2021 | 7.200 | 7.500 | 6.759 | 7.260 | 272,010 | +0.04(+0.50%) |
Dec 20, 2021 | 7.485 | 7.950 | 6.909 | 7.224 | 202,228 | -0.31(-4.14%) |
Dec 17, 2021 | 7.290 | 7.770 | 7.215 | 7.536 | 88,795 | -0.26(-3.38%) |
Dec 16, 2021 | 7.662 | 7.998 | 7.305 | 7.800 | 154,359 | +0.15(+1.96%) |
Dec 15, 2021 | 7.878 | 8.046 | 7.320 | 7.650 | 365,641 | +0.06(+0.75%) |
Dec 14, 2021 | 10.18 | 12.21 | 7.449 | 7.593 | 1,571,612 | -0.51(-6.29%) |
Dec 13, 2021 | 12.00 | 12.02 | 8.100 | 8.103 | 189,291 | -5.56(-40.68%) |
Dec 10, 2021 | 12.90 | 14.37 | 12.77 | 13.66 | 30,981 | -0.35(-2.53%) |
Dec 09, 2021 | 13.95 | 14.34 | 13.50 | 14.01 | 8,823 | +0.20(+1.43%) |
Dec 08, 2021 | 13.50 | 14.55 | 12.65 | 13.81 | 22,919 | +0.76(+5.84%) |
Dec 07, 2021 | 12.30 | 13.54 | 12.30 | 13.05 | 20,157 | +0.45(+3.60%) |
Dec 06, 2021 | 12.90 | 14.10 | 12.30 | 12.60 | 20,967 | -0.14(-1.11%) |
Dec 03, 2021 | 13.50 | 14.40 | 12.66 | 12.74 | 10,283 | -0.92(-6.72%) |
Dec 02, 2021 | 13.88 | 14.10 | 13.53 | 13.66 | 5,147 | -0.43(-3.02%) |
Dec 01, 2021 | 14.40 | 14.94 | 13.95 | 14.09 | 10,878 | +0.02(+0.13%) |
Nov 30, 2021 | 14.40 | 15.00 | 13.62 | 14.07 | 9,596 | -0.19(-1.33%) |
Nov 29, 2021 | 15.54 | 15.54 | 13.81 | 14.26 | 19,000 | -0.61(-4.12%) |
Nov 26, 2021 | 16.20 | 16.20 | 14.86 | 14.87 | 7,154 | -1.52(-9.28%) |
Nov 24, 2021 | 14.07 | 16.50 | 13.34 | 16.39 | 30,331 | +2.66(+19.38%) |
Nov 23, 2021 | 13.88 | 14.37 | 13.23 | 13.73 | 31,639 | -0.01(-0.09%) |
Nov 22, 2021 | 13.96 | 14.58 | 13.50 | 13.74 | 44,979 | -0.06(-0.43%) |
Nov 19, 2021 | 18.30 | 18.42 | 13.65 | 13.80 | 112,540 | -5.94(-30.09%) |
Nov 18, 2021 | 19.80 | 21.13 | 19.50 | 19.74 | 18,588 | -1.56(-7.32%) |
Nov 17, 2021 | 24.00 | 24.60 | 21.00 | 21.30 | 27,667 | -2.01(-8.62%) |
Nov 16, 2021 | 27.30 | 28.50 | 22.50 | 23.31 | 59,733 | -8.79(-27.38%) |
Nov 15, 2021 | 32.70 | 33.60 | 32.10 | 32.10 | 8,322 | -0.90(-2.73%) |
Nov 12, 2021 | 33.60 | 34.50 | 31.50 | 33.00 | 5,291 | -0.60(-1.79%) |
Nov 11, 2021 | 31.80 | 34.50 | 31.80 | 33.60 | 7,880 | +1.50(+4.67%) |
Nov 10, 2021 | 31.80 | 32.10 | 7,481 | +0.00(+0.00%) | ||
Nov 09, 2021 | 32.40 | 32.70 | 31.50 | 32.10 | 4,115 | -1.20(-3.60%) |
Nov 08, 2021 | 32.70 | 33.30 | 32.10 | 33.30 | 4,741 | +0.00(+0.00%) |
Nov 05, 2021 | 35.40 | 35.58 | 32.70 | 33.30 | 9,861 | -2.10(-5.93%) |
Nov 04, 2021 | 36.00 | 36.00 | 34.50 | 35.40 | 5,031 | -0.30(-0.84%) |
Nov 03, 2021 | 35.10 | 35.70 | 34.50 | 35.70 | 4,193 | +0.60(+1.71%) |
Nov 02, 2021 | 34.80 | 35.70 | 34.35 | 35.10 | 3,821 | +0.30(+0.86%) |