Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2.420 | 2.590 | 2.345 | 2.500 | 122,962 | +0.20(+8.70%) |
Nov 29, 2022 | 2.280 | 2.370 | 2.220 | 2.300 | 141,309 | -0.03(-1.29%) |
Nov 28, 2022 | 2.360 | 2.560 | 2.290 | 2.330 | 118,855 | +0.02(+0.87%) |
Nov 25, 2022 | 2.320 | 2.420 | 2.310 | 2.310 | 6,401 | -0.07(-2.94%) |
Nov 23, 2022 | 2.150 | 2.415 | 2.150 | 2.380 | 69,363 | +0.20(+9.17%) |
Nov 22, 2022 | 2.260 | 2.310 | 2.150 | 2.180 | 61,785 | -0.10(-4.39%) |
Nov 21, 2022 | 2.370 | 2.390 | 2.210 | 2.280 | 41,581 | -0.08(-3.39%) |
Nov 18, 2022 | 2.380 | 2.450 | 2.280 | 2.360 | 20,798 | -0.06(-2.48%) |
Nov 17, 2022 | 2.350 | 2.420 | 2.300 | 2.420 | 70,205 | +0.07(+2.98%) |
Nov 16, 2022 | 2.400 | 2.425 | 2.280 | 2.350 | 152,767 | -0.06(-2.49%) |
Nov 15, 2022 | 2.680 | 2.680 | 2.400 | 2.410 | 74,067 | -0.11(-4.37%) |
Nov 14, 2022 | 2.530 | 2.620 | 2.430 | 2.520 | 102,784 | +0.01(+0.40%) |
Nov 11, 2022 | 2.280 | 2.609 | 2.270 | 2.510 | 421,113 | +0.20(+8.66%) |
Nov 10, 2022 | 2.140 | 2.410 | 2.140 | 2.310 | 336,720 | +0.27(+13.24%) |
Nov 09, 2022 | 2.200 | 2.300 | 2.000 | 2.040 | 300,391 | -0.21(-9.33%) |
Nov 08, 2022 | 2.240 | 2.440 | 2.200 | 2.250 | 279,580 | -0.01(-0.44%) |
Nov 07, 2022 | 2.280 | 2.400 | 2.220 | 2.260 | 123,413 | +0.01(+0.44%) |
Nov 04, 2022 | 2.200 | 2.250 | 2.150 | 2.250 | 139,831 | -0.09(-3.85%) |
Nov 03, 2022 | 2.530 | 2.540 | 2.220 | 2.340 | 132,653 | -0.14(-5.65%) |
Nov 02, 2022 | 2.860 | 2.890 | 2.450 | 2.480 | 299,070 | -0.25(-9.16%) |
Nov 01, 2022 | 2.910 | 2.913 | 2.700 | 2.730 | 219,156 | -0.04(-1.44%) |
Oct 31, 2022 | 2.900 | 2.900 | 2.750 | 2.770 | 54,632 | -0.09(-3.15%) |
Oct 28, 2022 | 2.860 | 2.900 | 2.690 | 2.860 | 81,981 | +0.15(+5.54%) |
Oct 27, 2022 | 2.830 | 2.984 | 2.710 | 2.710 | 85,673 | -0.17(-5.90%) |
Oct 26, 2022 | 2.740 | 3.040 | 2.720 | 2.880 | 134,803 | +0.10(+3.60%) |
Oct 25, 2022 | 2.700 | 2.860 | 2.650 | 2.780 | 62,808 | +0.12(+4.51%) |
Oct 24, 2022 | 2.850 | 2.870 | 2.540 | 2.660 | 115,058 | -0.18(-6.34%) |
Oct 21, 2022 | 2.830 | 2.875 | 2.720 | 2.840 | 50,194 | +0.01(+0.35%) |
Oct 20, 2022 | 2.960 | 2.960 | 2.710 | 2.830 | 61,745 | +0.04(+1.43%) |
Oct 19, 2022 | 2.840 | 2.980 | 2.770 | 2.790 | 67,916 | -0.15(-5.10%) |
Oct 18, 2022 | 3.030 | 3.090 | 2.880 | 2.940 | 179,862 | +0.06(+2.08%) |
Oct 17, 2022 | 2.860 | 2.930 | 2.800 | 2.880 | 82,833 | +0.12(+4.35%) |
Oct 14, 2022 | 3.010 | 3.020 | 2.720 | 2.760 | 92,469 | -0.29(-9.51%) |
Oct 13, 2022 | 2.760 | 3.120 | 2.760 | 3.050 | 178,915 | +0.17(+5.90%) |
Oct 12, 2022 | 2.890 | 2.980 | 2.760 | 2.880 | 130,747 | -0.05(-1.71%) |
Oct 11, 2022 | 2.860 | 3.070 | 2.830 | 2.930 | 79,202 | +0.11(+3.90%) |
Oct 10, 2022 | 2.860 | 2.941 | 2.770 | 2.820 | 63,649 | +0.01(+0.36%) |
Oct 07, 2022 | 3.000 | 3.070 | 2.810 | 2.810 | 95,477 | -0.23(-7.57%) |
Oct 06, 2022 | 3.260 | 3.270 | 3.025 | 3.040 | 208,629 | -0.17(-5.30%) |
Oct 05, 2022 | 3.180 | 3.289 | 3.110 | 3.210 | 69,111 | -0.04(-1.23%) |
Oct 04, 2022 | 3.060 | 3.299 | 2.900 | 3.250 | 205,431 | +0.29(+9.80%) |
Oct 03, 2022 | 3.120 | 3.160 | 2.850 | 2.960 | 193,715 | -0.28(-8.64%) |
Sep 30, 2022 | 3.120 | 3.320 | 3.070 | 3.240 | 247,324 | +0.09(+2.86%) |
Sep 29, 2022 | 3.140 | 3.250 | 2.950 | 3.150 | 229,859 | +0.05(+1.61%) |
Sep 28, 2022 | 2.890 | 3.150 | 2.790 | 3.100 | 176,768 | +0.20(+6.90%) |
Sep 27, 2022 | 2.820 | 3.040 | 2.760 | 2.900 | 204,484 | +0.14(+5.07%) |
Sep 26, 2022 | 2.560 | 2.940 | 2.530 | 2.760 | 317,307 | +0.18(+6.98%) |
Sep 23, 2022 | 2.560 | 2.680 | 2.530 | 2.580 | 214,590 | -0.07(-2.64%) |
Sep 22, 2022 | 2.820 | 2.990 | 2.600 | 2.650 | 250,927 | -0.21(-7.34%) |
Sep 21, 2022 | 3.110 | 3.178 | 2.860 | 2.860 | 296,682 | -0.30(-9.49%) |
Sep 20, 2022 | 3.160 | 3.329 | 3.110 | 3.160 | 157,249 | -0.07(-2.17%) |
Sep 19, 2022 | 3.240 | 3.310 | 3.100 | 3.230 | 190,669 | -0.09(-2.71%) |
Sep 16, 2022 | 3.670 | 3.700 | 3.270 | 3.320 | 550,801 | -0.40(-10.75%) |
Sep 15, 2022 | 3.900 | 3.970 | 3.610 | 3.720 | 569,032 | -0.26(-6.53%) |
Sep 14, 2022 | 4.100 | 4.280 | 3.790 | 3.980 | 550,083 | -0.12(-2.93%) |
Sep 13, 2022 | 4.350 | 4.480 | 4.010 | 4.100 | 490,510 | -0.34(-7.66%) |
Sep 12, 2022 | 4.360 | 4.580 | 4.240 | 4.440 | 716,931 | +0.10(+2.30%) |
Sep 09, 2022 | 3.890 | 4.380 | 3.870 | 4.340 | 1,268,046 | +0.61(+16.35%) |
Sep 08, 2022 | 3.630 | 3.803 | 3.530 | 3.730 | 478,040 | +0.06(+1.63%) |
Sep 07, 2022 | 3.650 | 3.866 | 3.650 | 3.670 | 348,592 | -0.09(-2.39%) |
Sep 06, 2022 | 3.560 | 3.970 | 3.500 | 3.760 | 714,015 | +0.06(+1.62%) |
Sep 02, 2022 | 4.310 | 4.820 | 3.640 | 3.700 | 2,752,513 | -0.72(-16.29%) |
Sep 01, 2022 | 4.260 | 4.750 | 3.910 | 4.420 | 2,005,756 | +0.19(+4.49%) |
Aug 31, 2022 | 4.380 | 5.190 | 4.150 | 4.230 | 5,736,542 | -0.58(-12.06%) |
Aug 30, 2022 | 3.720 | 4.990 | 3.440 | 4.810 | 17,542,112 | +1.09(+29.30%) |
Aug 29, 2022 | 3.200 | 3.900 | 3.120 | 3.720 | 2,990,403 | +0.73(+24.41%) |
Aug 26, 2022 | 3.110 | 3.230 | 2.970 | 2.990 | 286,744 | -0.16(-5.08%) |
Aug 25, 2022 | 3.050 | 3.250 | 2.940 | 3.150 | 640,114 | +0.13(+4.30%) |
Aug 24, 2022 | 2.680 | 3.130 | 2.680 | 3.020 | 650,133 | +0.30(+11.03%) |
Aug 23, 2022 | 2.960 | 3.000 | 2.610 | 2.720 | 747,330 | -0.31(-10.23%) |
Aug 22, 2022 | 3.180 | 3.260 | 2.940 | 3.030 | 871,270 | -0.04(-1.30%) |
Aug 19, 2022 | 3.150 | 4.220 | 3.010 | 3.070 | 11,038,573 | +0.09(+3.02%) |
Aug 18, 2022 | 3.900 | 3.952 | 2.870 | 2.980 | 2,964,251 | -1.28(-30.05%) |
Aug 17, 2022 | 3.100 | 4.360 | 3.100 | 4.260 | 9,102,235 | +1.18(+38.31%) |
Aug 16, 2022 | 3.160 | 3.970 | 2.870 | 3.080 | 4,172,701 | +0.00(+0.00%) |
Aug 15, 2022 | 2.900 | 3.140 | 2.832 | 3.080 | 675,795 | +0.16(+5.48%) |
Aug 12, 2022 | 2.780 | 3.170 | 2.630 | 2.920 | 1,413,391 | -0.04(-1.35%) |
Aug 11, 2022 | 2.430 | 2.980 | 2.430 | 2.960 | 1,691,928 | +0.54(+22.31%) |
Aug 10, 2022 | 2.500 | 2.650 | 2.400 | 2.420 | 676,332 | -0.16(-6.20%) |
Aug 09, 2022 | 2.390 | 2.600 | 2.210 | 2.580 | 1,172,302 | +0.11(+4.45%) |
Aug 08, 2022 | 2.580 | 3.640 | 2.380 | 2.470 | 6,760,821 | +0.02(+0.82%) |
Aug 05, 2022 | 2.360 | 2.530 | 2.210 | 2.450 | 689,680 | +0.03(+1.24%) |
Aug 04, 2022 | 2.360 | 2.490 | 2.280 | 2.420 | 554,114 | +0.05(+2.11%) |
Aug 03, 2022 | 2.580 | 2.590 | 2.221 | 2.370 | 1,387,006 | -0.25(-9.54%) |
Aug 02, 2022 | 1.960 | 3.130 | 1.930 | 2.620 | 4,527,687 | +0.66(+33.67%) |
Aug 01, 2022 | 2.000 | 2.120 | 1.960 | 1.960 | 223,719 | -0.13(-6.22%) |
Jul 29, 2022 | 2.000 | 2.120 | 1.965 | 2.090 | 147,185 | +0.10(+5.03%) |
Jul 28, 2022 | 2.000 | 2.074 | 1.930 | 1.990 | 277,717 | -0.10(-4.78%) |
Jul 27, 2022 | 1.950 | 2.140 | 1.902 | 2.090 | 189,785 | +0.09(+4.50%) |
Jul 26, 2022 | 2.080 | 2.120 | 1.980 | 2.000 | 422,573 | -0.12(-5.66%) |
Jul 25, 2022 | 2.190 | 2.190 | 2.070 | 2.120 | 264,626 | -0.07(-3.20%) |
Jul 22, 2022 | 2.420 | 2.530 | 2.160 | 2.190 | 983,195 | -0.23(-9.50%) |
Jul 21, 2022 | 2.490 | 2.630 | 2.370 | 2.420 | 689,594 | -0.05(-2.02%) |
Jul 20, 2022 | 2.470 | 2.664 | 2.400 | 2.470 | 880,321 | +0.00(+0.00%) |
Jul 19, 2022 | 2.450 | 2.510 | 2.340 | 2.470 | 328,961 | +0.02(+0.82%) |
Jul 18, 2022 | 2.760 | 2.790 | 2.330 | 2.450 | 1,006,081 | -0.38(-13.43%) |
Jul 15, 2022 | 2.790 | 2.950 | 2.670 | 2.830 | 1,827,716 | -0.16(-5.35%) |
Jul 14, 2022 | 2.700 | 3.280 | 2.560 | 2.990 | 10,155,836 | +0.06(+2.05%) |
Jul 13, 2022 | 2.300 | 3.640 | 2.300 | 2.930 | 58,575,960 | +0.87(+42.23%) |
Jul 12, 2022 | 1.940 | 2.150 | 1.910 | 2.060 | 7,866,627 | +0.15(+7.85%) |
Jul 11, 2022 | 2.040 | 2.086 | 1.893 | 1.910 | 188,005 | -0.11(-5.45%) |
Jul 08, 2022 | 1.880 | 2.120 | 1.830 | 2.020 | 475,364 | +0.13(+6.88%) |
Jul 07, 2022 | 1.940 | 2.020 | 1.860 | 1.890 | 211,916 | -0.05(-2.58%) |
Jul 06, 2022 | 1.860 | 2.052 | 1.851 | 1.940 | 321,341 | +0.09(+4.86%) |
Jul 05, 2022 | 1.760 | 1.930 | 1.700 | 1.850 | 434,637 | +0.04(+2.21%) |
Jul 01, 2022 | 1.920 | 1.920 | 1.790 | 1.810 | 471,370 | -0.09(-4.74%) |
Jun 30, 2022 | 2.040 | 2.050 | 1.872 | 1.900 | 418,224 | -0.14(-6.86%) |
Jun 29, 2022 | 2.210 | 2.220 | 1.980 | 2.040 | 740,394 | -0.22(-9.73%) |
Jun 28, 2022 | 2.330 | 2.485 | 2.250 | 2.260 | 1,115,203 | -0.07(-3.00%) |
Jun 27, 2022 | 2.750 | 2.819 | 2.276 | 2.330 | 1,515,165 | -0.37(-13.70%) |
Jun 24, 2022 | 2.750 | 3.200 | 2.440 | 2.700 | 7,231,722 | -0.24(-8.16%) |
Jun 23, 2022 | 1.910 | 3.730 | 1.850 | 2.940 | 38,418,104 | +1.04(+54.74%) |
Jun 22, 2022 | 1.980 | 2.000 | 1.860 | 1.900 | 317,442 | -0.09(-4.52%) |
Jun 21, 2022 | 2.030 | 2.050 | 1.930 | 1.990 | 350,871 | -0.13(-6.13%) |
Jun 17, 2022 | 2.150 | 2.270 | 2.070 | 2.120 | 329,908 | -0.03(-1.40%) |
Jun 16, 2022 | 2.260 | 2.420 | 2.135 | 2.150 | 375,735 | -0.24(-10.04%) |
Jun 15, 2022 | 2.130 | 2.550 | 2.067 | 2.390 | 857,248 | +0.20(+9.13%) |
Jun 14, 2022 | 2.810 | 2.810 | 2.180 | 2.190 | 701,060 | -0.65(-22.78%) |
Jun 13, 2022 | 3.600 | 3.700 | 2.800 | 2.836 | 1,240,841 | -2.69(-48.68%) |
Jun 10, 2022 | 6.040 | 6.600 | 5.066 | 5.526 | 1,177,000 | -0.03(-0.61%) |
Jun 09, 2022 | 4.520 | 9.000 | 4.300 | 5.560 | 3,419,160 | +1.22(+28.05%) |
Jun 08, 2022 | 4.250 | 4.776 | 4.102 | 4.342 | 106,177 | +0.18(+4.37%) |
Jun 07, 2022 | 4.170 | 4.272 | 4.000 | 4.160 | 48,782 | -0.05(-1.19%) |
Jun 06, 2022 | 4.376 | 4.570 | 4.020 | 4.210 | 55,003 | -0.19(-4.32%) |
Jun 03, 2022 | 4.600 | 4.600 | 4.184 | 4.400 | 52,230 | -0.20(-4.35%) |
Jun 02, 2022 | 4.596 | 4.814 | 4.310 | 4.600 | 65,556 | -0.04(-0.90%) |
Jun 01, 2022 | 4.740 | 5.200 | 4.600 | 4.642 | 156,687 | +0.24(+5.50%) |
May 31, 2022 | 4.000 | 4.580 | 3.998 | 4.400 | 78,927 | +0.26(+6.18%) |
May 27, 2022 | 4.200 | 4.200 | 3.920 | 4.144 | 66,572 | +0.00(+0.10%) |
May 26, 2022 | 4.000 | 4.260 | 3.738 | 4.140 | 111,750 | +0.15(+3.71%) |
May 25, 2022 | 3.584 | 4.400 | 3.456 | 3.992 | 175,032 | +0.40(+11.14%) |
May 24, 2022 | 3.800 | 3.800 | 3.592 | 3.592 | 77,421 | -0.19(-5.02%) |
May 23, 2022 | 3.976 | 3.976 | 3.616 | 3.782 | 71,640 | -0.06(-1.51%) |
May 20, 2022 | 4.400 | 4.408 | 3.700 | 3.840 | 95,081 | -0.40(-9.43%) |
May 19, 2022 | 4.264 | 4.400 | 4.160 | 4.240 | 69,608 | -0.18(-4.12%) |
May 18, 2022 | 4.600 | 4.630 | 4.242 | 4.422 | 44,127 | -0.10(-2.12%) |
May 17, 2022 | 4.676 | 4.798 | 4.410 | 4.518 | 54,234 | -0.03(-0.57%) |
May 16, 2022 | 4.400 | 4.760 | 4.300 | 4.544 | 86,329 | +0.15(+3.51%) |
May 13, 2022 | 4.120 | 4.570 | 4.000 | 4.390 | 163,592 | +0.33(+8.07%) |
May 12, 2022 | 4.006 | 4.366 | 3.800 | 4.062 | 165,312 | -0.25(-5.71%) |
May 11, 2022 | 4.000 | 4.400 | 4.000 | 4.308 | 107,154 | +0.07(+1.56%) |
May 10, 2022 | 4.400 | 4.400 | 3.850 | 4.242 | 76,605 | -0.16(-3.59%) |
May 09, 2022 | 4.846 | 4.890 | 3.080 | 4.400 | 190,502 | -0.49(-10.02%) |
May 06, 2022 | 5.100 | 5.200 | 4.502 | 4.890 | 95,110 | -0.25(-4.83%) |
May 05, 2022 | 5.600 | 5.600 | 5.100 | 5.138 | 105,053 | -0.47(-8.45%) |
May 04, 2022 | 5.212 | 5.726 | 5.034 | 5.612 | 178,132 | +0.29(+5.37%) |
May 03, 2022 | 5.600 | 5.660 | 5.284 | 5.326 | 200,559 | -0.37(-6.56%) |
May 02, 2022 | 5.712 | 5.900 | 5.600 | 5.700 | 161,151 | -0.36(-5.94%) |
Apr 29, 2022 | 6.300 | 6.534 | 6.000 | 6.060 | 125,038 | -0.10(-1.62%) |
Apr 28, 2022 | 6.102 | 6.200 | 5.988 | 6.160 | 99,545 | +0.08(+1.32%) |
Apr 27, 2022 | 6.000 | 6.174 | 5.962 | 6.080 | 109,533 | +0.10(+1.74%) |
Apr 26, 2022 | 6.200 | 6.320 | 5.920 | 5.976 | 227,513 | -0.32(-5.14%) |
Apr 25, 2022 | 6.500 | 6.600 | 6.086 | 6.300 | 224,417 | -0.16(-2.48%) |
Apr 22, 2022 | 6.412 | 7.248 | 6.254 | 6.460 | 410,173 | +0.06(+0.94%) |
Apr 21, 2022 | 6.856 | 7.000 | 6.358 | 6.400 | 168,147 | -0.30(-4.48%) |
Apr 20, 2022 | 6.584 | 6.898 | 6.360 | 6.700 | 267,783 | +0.20(+3.14%) |
Apr 19, 2022 | 6.600 | 6.680 | 6.280 | 6.496 | 144,749 | -0.12(-1.75%) |
Apr 18, 2022 | 7.000 | 7.028 | 6.000 | 6.612 | 141,463 | -0.48(-6.77%) |
Apr 14, 2022 | 7.598 | 7.598 | 7.040 | 7.092 | 105,123 | -0.16(-2.21%) |
Apr 13, 2022 | 7.440 | 7.580 | 7.200 | 7.252 | 88,968 | -0.12(-1.60%) |
Apr 12, 2022 | 7.390 | 7.578 | 7.200 | 7.370 | 85,690 | +0.11(+1.52%) |
Apr 11, 2022 | 7.000 | 7.370 | 7.000 | 7.260 | 123,511 | -0.26(-3.48%) |
Apr 08, 2022 | 7.400 | 7.600 | 7.300 | 7.522 | 111,862 | -0.16(-2.06%) |
Apr 07, 2022 | 7.682 | 7.896 | 7.500 | 7.680 | 85,657 | -0.09(-1.13%) |
Apr 06, 2022 | 8.116 | 8.146 | 7.500 | 7.768 | 260,718 | -0.35(-4.29%) |
Apr 05, 2022 | 8.200 | 8.560 | 8.058 | 8.116 | 240,936 | -0.17(-2.08%) |
Apr 04, 2022 | 8.540 | 8.566 | 8.200 | 8.288 | 174,826 | -0.03(-0.38%) |
Apr 01, 2022 | 9.028 | 9.400 | 8.200 | 8.320 | 420,302 | -0.61(-6.83%) |
Mar 31, 2022 | 9.158 | 10.40 | 8.720 | 8.930 | 890,107 | +0.15(+1.75%) |
Mar 30, 2022 | 8.200 | 9.360 | 8.000 | 8.776 | 578,217 | +0.42(+5.05%) |
Mar 29, 2022 | 8.238 | 8.800 | 8.076 | 8.354 | 336,821 | +0.10(+1.26%) |
Mar 28, 2022 | 7.902 | 8.460 | 7.800 | 8.250 | 220,525 | +0.44(+5.69%) |
Mar 25, 2022 | 8.600 | 8.600 | 7.660 | 7.806 | 270,383 | -0.64(-7.53%) |
Mar 24, 2022 | 8.134 | 8.800 | 7.904 | 8.442 | 411,286 | +0.23(+2.75%) |
Mar 23, 2022 | 8.000 | 8.500 | 7.760 | 8.216 | 341,099 | -0.16(-1.89%) |
Mar 22, 2022 | 8.240 | 9.188 | 8.026 | 8.374 | 1,165,201 | +0.44(+5.55%) |
Mar 21, 2022 | 7.290 | 8.470 | 7.004 | 7.934 | 540,951 | +0.49(+6.53%) |
Mar 18, 2022 | 7.000 | 7.760 | 6.940 | 7.448 | 403,646 | +0.21(+2.87%) |
Mar 17, 2022 | 6.800 | 7.620 | 6.738 | 7.240 | 435,317 | -0.05(-0.63%) |
Mar 16, 2022 | 7.000 | 7.500 | 6.476 | 7.286 | 793,315 | +0.95(+14.92%) |
Mar 15, 2022 | 6.200 | 6.518 | 6.198 | 6.340 | 172,349 | +0.05(+0.86%) |
Mar 14, 2022 | 6.380 | 6.642 | 6.006 | 6.286 | 238,934 | -0.08(-1.29%) |
Mar 11, 2022 | 6.872 | 6.880 | 6.240 | 6.368 | 338,279 | -0.57(-8.19%) |
Mar 10, 2022 | 6.800 | 7.148 | 6.400 | 6.936 | 438,574 | +0.06(+0.93%) |
Mar 09, 2022 | 7.400 | 8.322 | 6.700 | 6.872 | 2,031,943 | +0.61(+9.74%) |
Mar 08, 2022 | 6.400 | 6.480 | 5.896 | 6.262 | 510,975 | -0.38(-5.72%) |
Mar 07, 2022 | 7.000 | 7.200 | 6.600 | 6.642 | 417,614 | -0.59(-8.16%) |
Mar 04, 2022 | 7.334 | 7.660 | 7.106 | 7.232 | 213,112 | -0.21(-2.80%) |
Mar 03, 2022 | 7.800 | 7.850 | 7.208 | 7.440 | 340,095 | -0.41(-5.22%) |
Mar 02, 2022 | 8.300 | 8.300 | 7.808 | 7.850 | 327,334 | -0.40(-4.80%) |
Mar 01, 2022 | 8.600 | 9.400 | 8.200 | 8.246 | 456,030 | -0.29(-3.44%) |
Feb 28, 2022 | 8.302 | 8.996 | 8.022 | 8.540 | 521,947 | +0.43(+5.30%) |
Feb 25, 2022 | 8.780 | 8.526 | 7.980 | 8.110 | 644,537 | -1.09(-11.85%) |
Feb 24, 2022 | 8.562 | 9.760 | 7.842 | 9.200 | 1,310,629 | +1.77(+23.76%) |
Feb 23, 2022 | 7.000 | 7.598 | 6.460 | 7.434 | 1,028,090 | +0.51(+7.43%) |
Feb 22, 2022 | 6.880 | 7.340 | 6.460 | 6.920 | 288,889 | -0.65(-8.54%) |
Feb 18, 2022 | 7.566 | 0 | -0.83(-9.89%) | |||
Feb 17, 2022 | 8.800 | 8.990 | 8.280 | 8.396 | 251,181 | -0.56(-6.29%) |
Feb 16, 2022 | 9.000 | 9.178 | 8.800 | 8.960 | 294,289 | -0.40(-4.27%) |
Feb 15, 2022 | 9.148 | 9.380 | 9.000 | 9.360 | 147,198 | +0.36(+4.00%) |
Feb 14, 2022 | 9.282 | 9.500 | 8.900 | 9.000 | 242,169 | -0.34(-3.64%) |
Feb 11, 2022 | 10.05 | 10.30 | 9.200 | 9.340 | 446,495 | -0.49(-4.97%) |
Feb 10, 2022 | 9.800 | 10.75 | 9.700 | 9.828 | 543,839 | +0.03(+0.29%) |
Feb 09, 2022 | 9.600 | 10.20 | 9.402 | 9.800 | 517,277 | +0.48(+5.15%) |
Feb 08, 2022 | 9.628 | 9.760 | 9.100 | 9.320 | 216,300 | -0.27(-2.77%) |
Feb 07, 2022 | 9.400 | 9.898 | 9.148 | 9.586 | 344,874 | +0.19(+2.00%) |
Feb 04, 2022 | 8.800 | 9.600 | 8.780 | 9.398 | 324,792 | +0.64(+7.36%) |
Feb 03, 2022 | 8.600 | 8.754 | 360,235 | -0.25(-2.78%) | ||
Feb 02, 2022 | 10.12 | 10.12 | 8.700 | 9.004 | 560,148 | -0.95(-9.53%) |
Feb 01, 2022 | 9.532 | 11.29 | 9.500 | 9.952 | 1,016,454 | +0.39(+4.10%) |
Jan 31, 2022 | 8.550 | 9.560 | 752,078 | +1.01(+11.76%) | ||
Jan 28, 2022 | 8.200 | 8.760 | 7.804 | 8.554 | 587,231 | +0.36(+4.39%) |
Jan 27, 2022 | 8.800 | 8.900 | 8.012 | 8.194 | 498,464 | -0.55(-6.25%) |
Jan 26, 2022 | 9.420 | 9.420 | 8.602 | 8.740 | 525,813 | -0.19(-2.11%) |
Jan 25, 2022 | 8.800 | 10.13 | 8.710 | 8.928 | 745,805 | -0.20(-2.17%) |
Jan 24, 2022 | 9.000 | 9.400 | 8.418 | 9.126 | 703,225 | -0.38(-3.96%) |
Jan 21, 2022 | 8.594 | 10.49 | 7.910 | 9.502 | 2,261,125 | +0.31(+3.37%) |
Jan 20, 2022 | 9.000 | 11.00 | 8.920 | 9.192 | 2,125,204 | +0.22(+2.45%) |
Jan 19, 2022 | 9.394 | 9.640 | 8.834 | 8.972 | 756,346 | -0.84(-8.56%) |
Jan 18, 2022 | 10.11 | 10.34 | 9.600 | 9.812 | 823,736 | -0.93(-8.64%) |
Jan 14, 2022 | 10.74 | 0 | -1.22(-10.20%) | |||
Jan 13, 2022 | 11.70 | 12.99 | 10.62 | 11.96 | 3,494,971 | +0.24(+2.07%) |
Jan 12, 2022 | 13.94 | 13.99 | 11.41 | 11.72 | 3,357,844 | -2.04(-14.85%) |
Jan 11, 2022 | 16.20 | 17.37 | 11.00 | 13.76 | 7,413,236 | -1.04(-7.01%) |
Jan 10, 2022 | 70.80 | 72.80 | 14.00 | 14.80 | 5,558,952 | -66.80(-81.86%) |
Jan 07, 2022 | 76.40 | 86.20 | 76.40 | 81.60 | 56,990 | +4.40(+5.70%) |
Jan 06, 2022 | 78.60 | 83.80 | 74.40 | 77.20 | 61,401 | -4.00(-4.93%) |
Jan 05, 2022 | 76.60 | 81.40 | 74.80 | 81.20 | 69,222 | +3.00(+3.84%) |
Jan 04, 2022 | 80.80 | 85.40 | 75.40 | 78.20 | 58,801 | -6.20(-7.35%) |
Jan 03, 2022 | 77.20 | 87.80 | 75.40 | 84.40 | 56,671 | +7.40(+9.61%) |
Dec 31, 2021 | 85.00 | 85.80 | 73.20 | 77.00 | 38,198 | -9.00(-10.47%) |
Dec 30, 2021 | 81.60 | 89.60 | 81.40 | 86.00 | 45,694 | +1.20(+1.42%) |
Dec 29, 2021 | 93.00 | 93.00 | 82.00 | 84.80 | 39,630 | -7.60(-8.23%) |
Dec 28, 2021 | 95.20 | 101.00 | 90.61 | 92.40 | 30,977 | -1.80(-1.91%) |
Dec 27, 2021 | 106.80 | 109.80 | 93.73 | 94.20 | 37,544 | -13.60(-12.62%) |
Dec 23, 2021 | 96.40 | 108.60 | 96.40 | 107.80 | 31,026 | +11.60(+12.06%) |
Dec 22, 2021 | 101.00 | 113.60 | 95.60 | 96.20 | 65,224 | -5.40(-5.31%) |
Dec 21, 2021 | 103.00 | 105.20 | 100.20 | 101.60 | 13,940 | -0.40(-0.39%) |
Dec 20, 2021 | 96.60 | 102.89 | 94.62 | 102.00 | 23,467 | +2.20(+2.20%) |
Dec 17, 2021 | 93.20 | 102.20 | 93.20 | 99.80 | 24,943 | +4.00(+4.18%) |
Dec 16, 2021 | 97.20 | 99.80 | 92.60 | 95.80 | 13,728 | -1.20(-1.24%) |
Dec 15, 2021 | 89.60 | 97.00 | 88.00 | 97.00 | 25,687 | +6.60(+7.30%) |
Dec 14, 2021 | 97.80 | 99.61 | 89.60 | 90.40 | 29,608 | -9.80(-9.78%) |
Dec 13, 2021 | 105.80 | 110.66 | 98.00 | 100.20 | 39,437 | -2.80(-2.72%) |
Dec 10, 2021 | 101.00 | 107.60 | 94.20 | 103.00 | 20,212 | -2.40(-2.28%) |
Dec 09, 2021 | 101.40 | 109.40 | 101.20 | 105.40 | 35,068 | +1.00(+0.96%) |
Dec 08, 2021 | 93.80 | 109.00 | 92.60 | 104.40 | 39,300 | +8.40(+8.75%) |
Dec 07, 2021 | 92.60 | 99.10 | 92.20 | 96.00 | 18,528 | +3.40(+3.67%) |
Dec 06, 2021 | 95.60 | 96.80 | 89.80 | 92.60 | 15,977 | +4.40(+4.99%) |
Dec 03, 2021 | 90.80 | 92.20 | 86.00 | 88.20 | 23,730 | -5.20(-5.57%) |
Dec 02, 2021 | 86.00 | 94.40 | 85.80 | 93.40 | 24,927 | +7.60(+8.86%) |