Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.610 | 4.790 | 4.600 | 4.790 | 1,906,341 | +0.08(+1.70%) |
Dec 29, 2022 | 4.530 | 4.770 | 4.520 | 4.710 | 2,912,981 | +0.24(+5.37%) |
Dec 28, 2022 | 4.530 | 4.640 | 4.430 | 4.470 | 2,425,943 | -0.05(-1.11%) |
Dec 27, 2022 | 4.770 | 4.770 | 4.470 | 4.520 | 3,277,613 | -0.27(-5.64%) |
Dec 23, 2022 | 4.900 | 4.930 | 4.710 | 4.790 | 2,302,634 | -0.13(-2.64%) |
Dec 22, 2022 | 5.080 | 5.090 | 4.660 | 4.920 | 3,721,781 | -0.24(-4.65%) |
Dec 21, 2022 | 5.080 | 5.210 | 4.920 | 5.160 | 2,041,063 | +0.11(+2.18%) |
Dec 20, 2022 | 5.280 | 5.430 | 5.030 | 5.050 | 3,179,309 | -0.30(-5.61%) |
Dec 19, 2022 | 5.620 | 5.640 | 5.280 | 5.350 | 3,299,434 | -0.30(-5.31%) |
Dec 16, 2022 | 5.780 | 5.850 | 5.520 | 5.650 | 5,346,461 | -0.09(-1.57%) |
Dec 15, 2022 | 5.760 | 5.990 | 5.700 | 5.740 | 3,515,918 | -0.17(-2.88%) |
Dec 14, 2022 | 5.730 | 5.990 | 5.720 | 5.910 | 3,571,077 | +0.22(+3.87%) |
Dec 13, 2022 | 5.870 | 6.010 | 5.620 | 5.690 | 2,509,768 | +0.08(+1.43%) |
Dec 12, 2022 | 5.340 | 5.720 | 5.340 | 5.610 | 3,257,514 | +0.22(+4.08%) |
Dec 09, 2022 | 5.480 | 5.520 | 5.360 | 5.390 | 2,016,869 | -0.09(-1.64%) |
Dec 08, 2022 | 5.510 | 5.730 | 5.430 | 5.480 | 2,995,191 | +0.02(+0.37%) |
Dec 07, 2022 | 5.470 | 5.559 | 5.280 | 5.460 | 2,940,560 | -0.06(-1.09%) |
Dec 06, 2022 | 5.910 | 5.930 | 5.430 | 5.520 | 4,139,074 | -0.43(-7.23%) |
Dec 05, 2022 | 6.260 | 6.300 | 5.920 | 5.950 | 2,185,694 | -0.35(-5.56%) |
Dec 02, 2022 | 6.080 | 6.330 | 6.000 | 6.300 | 2,242,862 | +0.11(+1.78%) |
Dec 01, 2022 | 6.100 | 6.195 | 5.880 | 6.190 | 3,407,561 | +0.09(+1.48%) |
Nov 30, 2022 | 5.700 | 6.110 | 5.700 | 6.100 | 3,501,707 | +0.47(+8.35%) |
Nov 29, 2022 | 5.640 | 5.790 | 5.584 | 5.630 | 3,135,570 | -0.02(-0.35%) |
Nov 28, 2022 | 6.050 | 6.110 | 5.610 | 5.650 | 3,131,854 | -0.45(-7.38%) |
Nov 25, 2022 | 6.080 | 6.110 | 5.935 | 6.100 | 947,964 | +0.01(+0.16%) |
Nov 23, 2022 | 5.950 | 6.120 | 5.810 | 6.090 | 2,471,367 | +0.17(+2.87%) |
Nov 22, 2022 | 5.890 | 5.930 | 5.730 | 5.920 | 2,197,308 | +0.03(+0.51%) |
Nov 21, 2022 | 6.150 | 6.150 | 5.830 | 5.890 | 2,704,459 | -0.36(-5.76%) |
Nov 18, 2022 | 6.340 | 6.360 | 6.090 | 6.250 | 4,674,464 | +0.05(+0.81%) |
Nov 17, 2022 | 6.090 | 6.220 | 5.890 | 6.200 | 3,271,199 | -0.08(-1.27%) |
Nov 16, 2022 | 6.350 | 6.400 | 6.180 | 6.280 | 2,730,908 | -0.15(-2.33%) |
Nov 15, 2022 | 6.480 | 6.605 | 6.360 | 6.430 | 2,890,274 | +0.15(+2.39%) |
Nov 14, 2022 | 6.270 | 6.369 | 5.990 | 6.280 | 4,091,519 | -0.03(-0.48%) |
Nov 11, 2022 | 6.020 | 6.360 | 5.850 | 6.310 | 4,667,252 | +0.32(+5.34%) |
Nov 10, 2022 | 5.480 | 6.060 | 5.445 | 5.990 | 6,364,356 | +0.85(+16.54%) |
Nov 09, 2022 | 5.290 | 5.545 | 5.130 | 5.140 | 5,839,589 | -0.20(-3.75%) |
Nov 08, 2022 | 5.320 | 5.655 | 5.230 | 5.340 | 8,201,069 | -0.09(-1.66%) |
Nov 07, 2022 | 5.440 | 5.580 | 5.120 | 5.430 | 4,389,603 | +0.06(+1.12%) |
Nov 04, 2022 | 5.490 | 5.520 | 5.200 | 5.370 | 4,697,862 | +0.07(+1.32%) |
Nov 03, 2022 | 5.200 | 5.420 | 5.130 | 5.300 | 4,338,201 | +0.02(+0.38%) |
Nov 02, 2022 | 5.550 | 5.635 | 5.265 | 5.280 | 3,487,828 | -0.29(-5.21%) |
Nov 01, 2022 | 5.840 | 5.930 | 5.550 | 5.570 | 2,862,893 | -0.10(-1.76%) |
Oct 31, 2022 | 5.590 | 5.700 | 5.440 | 5.670 | 3,159,550 | +0.07(+1.25%) |
Oct 28, 2022 | 5.630 | 5.630 | 5.390 | 5.600 | 3,551,722 | -0.01(-0.18%) |
Oct 27, 2022 | 5.770 | 5.850 | 5.600 | 5.610 | 3,078,433 | -0.06(-1.06%) |
Oct 26, 2022 | 5.770 | 5.960 | 5.670 | 5.670 | 4,374,381 | -0.06(-1.05%) |
Oct 25, 2022 | 5.440 | 5.735 | 5.420 | 5.730 | 4,768,712 | +0.30(+5.52%) |
Oct 24, 2022 | 5.730 | 5.730 | 5.270 | 5.430 | 3,069,002 | -0.26(-4.57%) |
Oct 21, 2022 | 5.450 | 5.750 | 5.395 | 5.690 | 3,004,827 | +0.18(+3.27%) |
Oct 20, 2022 | 5.390 | 5.685 | 5.370 | 5.510 | 3,602,983 | +0.12(+2.23%) |
Oct 19, 2022 | 5.610 | 5.610 | 5.360 | 5.390 | 3,936,790 | -0.32(-5.60%) |
Oct 18, 2022 | 5.880 | 6.025 | 5.655 | 5.710 | 3,096,213 | +0.05(+0.88%) |
Oct 17, 2022 | 5.690 | 5.810 | 5.595 | 5.660 | 2,487,790 | +0.17(+3.10%) |
Oct 14, 2022 | 5.690 | 5.873 | 5.445 | 5.490 | 3,939,251 | -0.16(-2.83%) |
Oct 13, 2022 | 5.410 | 5.690 | 5.255 | 5.650 | 6,019,470 | +0.04(+0.71%) |
Oct 12, 2022 | 6.000 | 6.000 | 5.570 | 5.610 | 4,261,880 | -0.38(-6.34%) |
Oct 11, 2022 | 5.870 | 6.120 | 5.780 | 5.990 | 2,362,544 | +0.04(+0.67%) |
Oct 10, 2022 | 6.110 | 6.110 | 5.860 | 5.950 | 1,715,295 | -0.13(-2.14%) |
Oct 07, 2022 | 6.160 | 6.190 | 5.970 | 6.080 | 2,923,688 | -0.22(-3.49%) |
Oct 06, 2022 | 6.440 | 6.690 | 6.190 | 6.300 | 3,145,359 | -0.17(-2.63%) |
Oct 05, 2022 | 6.710 | 6.710 | 6.350 | 6.470 | 2,723,804 | -0.42(-6.10%) |
Oct 04, 2022 | 6.600 | 6.925 | 6.550 | 6.890 | 3,290,365 | +0.57(+9.02%) |
Oct 03, 2022 | 6.150 | 6.350 | 6.050 | 6.320 | 2,349,015 | +0.20(+3.27%) |
Sep 30, 2022 | 6.170 | 6.350 | 6.020 | 6.120 | 1,952,297 | -0.02(-0.33%) |
Sep 29, 2022 | 6.700 | 6.750 | 6.050 | 6.140 | 2,783,252 | -0.70(-10.23%) |
Sep 28, 2022 | 6.660 | 6.850 | 6.575 | 6.840 | 2,330,343 | +0.20(+3.01%) |
Sep 27, 2022 | 6.730 | 6.790 | 6.515 | 6.640 | 3,458,963 | +0.11(+1.68%) |
Sep 26, 2022 | 6.400 | 6.785 | 6.400 | 6.530 | 4,904,714 | +0.10(+1.56%) |
Sep 23, 2022 | 6.410 | 6.470 | 6.290 | 6.430 | 3,174,987 | -0.15(-2.28%) |
Sep 22, 2022 | 6.890 | 6.945 | 6.494 | 6.580 | 2,839,551 | -0.38(-5.46%) |
Sep 21, 2022 | 6.870 | 7.210 | 6.800 | 6.960 | 3,065,450 | +0.15(+2.20%) |
Sep 20, 2022 | 7.180 | 7.235 | 6.780 | 6.810 | 2,899,802 | -0.50(-6.84%) |
Sep 19, 2022 | 7.160 | 7.340 | 7.130 | 7.310 | 2,128,875 | +0.03(+0.41%) |
Sep 16, 2022 | 7.300 | 7.390 | 7.050 | 7.280 | 3,134,701 | -0.14(-1.89%) |
Sep 15, 2022 | 7.550 | 7.690 | 7.380 | 7.420 | 3,153,256 | -0.19(-2.50%) |
Sep 14, 2022 | 7.620 | 7.640 | 7.360 | 7.610 | 2,648,619 | +0.02(+0.26%) |
Sep 13, 2022 | 7.650 | 7.780 | 7.485 | 7.590 | 2,478,728 | -0.43(-5.36%) |
Sep 12, 2022 | 8.130 | 8.140 | 7.780 | 8.020 | 2,975,407 | -0.06(-0.74%) |
Sep 09, 2022 | 7.810 | 8.120 | 7.760 | 8.080 | 2,777,437 | +0.40(+5.21%) |
Sep 08, 2022 | 7.290 | 7.690 | 7.250 | 7.680 | 2,497,715 | +0.23(+3.09%) |
Sep 07, 2022 | 7.150 | 7.495 | 7.120 | 7.450 | 2,576,826 | +0.26(+3.62%) |
Sep 06, 2022 | 7.320 | 7.330 | 7.055 | 7.190 | 2,739,794 | -0.07(-0.96%) |
Sep 02, 2022 | 7.570 | 7.600 | 7.170 | 7.260 | 2,360,031 | -0.15(-2.02%) |
Sep 01, 2022 | 7.620 | 7.620 | 7.205 | 7.410 | 2,907,663 | -0.39(-5.00%) |
Aug 31, 2022 | 7.820 | 7.990 | 7.670 | 7.800 | 2,386,914 | +0.06(+0.78%) |
Aug 30, 2022 | 8.050 | 8.195 | 7.560 | 7.740 | 2,811,937 | -0.12(-1.53%) |
Aug 29, 2022 | 7.860 | 8.210 | 7.800 | 7.860 | 2,321,772 | -0.13(-1.63%) |
Aug 26, 2022 | 8.480 | 8.540 | 7.955 | 7.990 | 2,731,843 | -0.43(-5.11%) |
Aug 25, 2022 | 8.510 | 8.590 | 8.205 | 8.420 | 3,966,074 | +0.39(+4.86%) |
Aug 24, 2022 | 7.470 | 8.040 | 7.425 | 8.030 | 3,267,400 | +0.65(+8.81%) |
Aug 23, 2022 | 7.440 | 7.560 | 7.300 | 7.380 | 2,895,083 | +0.10(+1.37%) |
Aug 22, 2022 | 7.260 | 7.360 | 7.115 | 7.280 | 3,352,230 | -0.25(-3.32%) |
Aug 19, 2022 | 7.890 | 7.910 | 7.400 | 7.530 | 4,093,396 | -0.67(-8.17%) |
Aug 18, 2022 | 8.320 | 8.430 | 8.090 | 8.200 | 3,091,751 | -0.13(-1.56%) |
Aug 17, 2022 | 8.410 | 8.450 | 8.201 | 8.330 | 3,039,089 | -0.21(-2.46%) |
Aug 16, 2022 | 8.680 | 8.690 | 8.310 | 8.540 | 3,690,360 | -0.23(-2.62%) |
Aug 15, 2022 | 8.920 | 9.225 | 8.580 | 8.770 | 5,824,896 | -0.20(-2.23%) |
Aug 12, 2022 | 8.780 | 9.010 | 8.680 | 8.970 | 4,116,770 | +0.32(+3.70%) |
Aug 11, 2022 | 9.030 | 9.250 | 8.620 | 8.650 | 6,508,330 | -0.26(-2.92%) |
Aug 10, 2022 | 8.480 | 8.980 | 7.960 | 8.910 | 8,480,470 | +0.50(+5.95%) |
Aug 09, 2022 | 8.620 | 8.850 | 8.390 | 8.410 | 5,628,526 | -0.47(-5.29%) |
Aug 08, 2022 | 9.100 | 9.280 | 8.700 | 8.880 | 6,346,176 | +0.11(+1.25%) |
Aug 05, 2022 | 8.810 | 8.982 | 8.585 | 8.770 | 4,763,234 | +0.04(+0.46%) |
Aug 04, 2022 | 8.390 | 8.760 | 8.386 | 8.730 | 4,803,464 | +0.45(+5.43%) |
Aug 03, 2022 | 8.260 | 8.340 | 8.060 | 8.280 | 3,711,997 | +0.08(+0.98%) |
Aug 02, 2022 | 7.750 | 8.330 | 7.570 | 8.200 | 5,331,387 | +0.38(+4.86%) |
Aug 01, 2022 | 8.030 | 8.030 | 7.690 | 7.820 | 3,610,757 | -0.21(-2.62%) |
Jul 29, 2022 | 7.950 | 8.210 | 7.875 | 8.030 | 5,434,819 | +0.02(+0.25%) |
Jul 28, 2022 | 7.730 | 8.410 | 7.590 | 8.010 | 11,095,044 | +0.93(+13.14%) |
Jul 27, 2022 | 6.740 | 7.120 | 6.680 | 7.080 | 3,495,833 | +0.48(+7.27%) |
Jul 26, 2022 | 6.800 | 6.810 | 6.550 | 6.600 | 2,930,833 | -0.35(-5.04%) |
Jul 25, 2022 | 7.020 | 7.020 | 6.690 | 6.950 | 3,137,832 | -0.03(-0.43%) |
Jul 22, 2022 | 7.330 | 7.530 | 6.950 | 6.980 | 3,921,470 | -0.32(-4.38%) |
Jul 21, 2022 | 7.250 | 7.430 | 7.130 | 7.300 | 3,259,300 | -0.01(-0.14%) |
Jul 20, 2022 | 7.190 | 7.440 | 7.155 | 7.310 | 3,689,262 | +0.17(+2.38%) |
Jul 19, 2022 | 6.990 | 7.180 | 6.800 | 7.140 | 3,906,567 | +0.25(+3.63%) |
Jul 18, 2022 | 6.520 | 7.030 | 6.460 | 6.890 | 5,166,683 | +0.57(+9.02%) |
Jul 15, 2022 | 6.630 | 6.700 | 6.030 | 6.320 | 4,579,977 | -0.38(-5.67%) |
Jul 14, 2022 | 6.670 | 6.825 | 6.581 | 6.700 | 3,642,841 | -0.19(-2.76%) |
Jul 13, 2022 | 6.590 | 7.070 | 6.397 | 6.890 | 3,305,315 | +0.13(+1.92%) |
Jul 12, 2022 | 6.750 | 6.960 | 6.550 | 6.760 | 3,699,216 | -0.05(-0.73%) |
Jul 11, 2022 | 7.180 | 7.240 | 6.710 | 6.810 | 4,074,145 | -0.50(-6.84%) |
Jul 08, 2022 | 7.140 | 7.490 | 7.040 | 7.310 | 3,744,020 | +0.08(+1.11%) |
Jul 07, 2022 | 6.600 | 7.305 | 6.570 | 7.230 | 5,524,875 | +0.65(+9.88%) |
Jul 06, 2022 | 6.430 | 6.700 | 6.370 | 6.580 | 4,778,746 | +0.15(+2.33%) |
Jul 05, 2022 | 6.150 | 6.450 | 5.940 | 6.430 | 4,071,142 | +0.02(+0.31%) |
Jul 01, 2022 | 6.370 | 6.635 | 6.315 | 6.410 | 2,706,653 | +0.11(+1.75%) |
Jun 30, 2022 | 6.170 | 6.435 | 6.020 | 6.300 | 3,073,468 | +0.00(+0.00%) |
Jun 29, 2022 | 6.350 | 6.470 | 6.170 | 6.300 | 4,093,364 | -0.13(-2.02%) |
Jun 28, 2022 | 6.760 | 6.895 | 6.405 | 6.430 | 2,984,590 | -0.31(-4.60%) |
Jun 27, 2022 | 6.900 | 6.990 | 6.625 | 6.740 | 2,546,968 | -0.12(-1.75%) |
Jun 24, 2022 | 6.870 | 6.960 | 6.720 | 6.860 | 3,918,422 | +0.10(+1.48%) |
Jun 23, 2022 | 6.520 | 6.790 | 6.420 | 6.760 | 3,887,444 | +0.29(+4.48%) |
Jun 22, 2022 | 6.220 | 6.710 | 6.220 | 6.470 | 3,302,129 | -0.01(-0.15%) |
Jun 21, 2022 | 6.400 | 6.680 | 6.280 | 6.480 | 3,939,201 | +0.28(+4.52%) |
Jun 17, 2022 | 5.940 | 6.325 | 5.910 | 6.200 | 5,017,072 | +0.36(+6.16%) |
Jun 16, 2022 | 6.000 | 6.160 | 5.800 | 5.840 | 3,681,969 | -0.41(-6.56%) |
Jun 15, 2022 | 5.920 | 6.350 | 5.830 | 6.250 | 5,805,087 | +0.42(+7.20%) |
Jun 14, 2022 | 6.090 | 6.090 | 5.750 | 5.830 | 2,984,705 | -0.14(-2.35%) |
Jun 13, 2022 | 6.360 | 6.430 | 5.890 | 5.970 | 4,633,367 | -0.80(-11.82%) |
Jun 10, 2022 | 6.870 | 6.995 | 6.690 | 6.770 | 3,211,578 | -0.23(-3.29%) |
Jun 09, 2022 | 7.230 | 7.350 | 7.000 | 7.000 | 3,247,335 | -0.45(-6.04%) |
Jun 08, 2022 | 7.440 | 7.700 | 7.330 | 7.450 | 3,187,660 | -0.12(-1.59%) |
Jun 07, 2022 | 7.360 | 7.590 | 7.310 | 7.570 | 3,037,639 | +0.01(+0.13%) |
Jun 06, 2022 | 7.570 | 7.870 | 7.310 | 7.560 | 5,227,974 | +0.26(+3.56%) |
Jun 03, 2022 | 7.450 | 7.600 | 7.200 | 7.300 | 2,717,951 | -0.26(-3.44%) |
Jun 02, 2022 | 7.110 | 7.665 | 7.060 | 7.560 | 3,797,848 | +0.46(+6.48%) |
Jun 01, 2022 | 7.320 | 7.500 | 7.030 | 7.100 | 3,318,934 | -0.17(-2.34%) |
May 31, 2022 | 7.750 | 7.910 | 7.220 | 7.270 | 7,295,228 | -0.57(-7.27%) |
May 27, 2022 | 7.410 | 7.840 | 7.390 | 7.840 | 3,911,440 | +0.49(+6.67%) |
May 26, 2022 | 6.840 | 7.410 | 6.775 | 7.350 | 4,505,266 | +0.48(+6.99%) |
May 25, 2022 | 6.580 | 6.920 | 6.515 | 6.870 | 2,378,335 | +0.28(+4.17%) |
May 24, 2022 | 7.050 | 7.100 | 6.530 | 6.595 | 4,169,718 | -0.67(-9.16%) |
May 23, 2022 | 7.290 | 7.300 | 6.850 | 7.260 | 3,305,505 | +0.02(+0.28%) |
May 20, 2022 | 7.540 | 7.540 | 6.795 | 7.240 | 7,230,297 | -0.17(-2.29%) |
May 19, 2022 | 6.900 | 7.525 | 6.900 | 7.410 | 5,483,794 | +0.50(+7.24%) |
May 18, 2022 | 6.950 | 7.390 | 6.850 | 6.910 | 4,215,173 | -0.08(-1.14%) |
May 17, 2022 | 6.850 | 7.055 | 6.615 | 6.990 | 6,261,529 | +0.40(+6.07%) |
May 16, 2022 | 6.880 | 6.995 | 6.590 | 6.590 | 5,403,426 | -0.28(-4.08%) |
May 13, 2022 | 6.590 | 7.030 | 6.510 | 6.870 | 6,131,075 | +0.60(+9.57%) |
May 12, 2022 | 5.880 | 6.630 | 5.795 | 6.270 | 8,660,695 | +0.23(+3.81%) |
May 11, 2022 | 6.670 | 6.730 | 6.030 | 6.040 | 7,951,476 | -0.62(-9.31%) |
May 10, 2022 | 7.260 | 7.270 | 6.430 | 6.660 | 4,833,078 | -0.26(-3.76%) |
May 09, 2022 | 7.520 | 7.550 | 6.850 | 6.920 | 6,702,114 | -0.91(-11.62%) |
May 06, 2022 | 8.260 | 8.260 | 7.590 | 7.830 | 5,257,730 | -0.52(-6.23%) |
May 05, 2022 | 8.990 | 9.000 | 8.230 | 8.350 | 3,033,321 | -0.82(-8.94%) |
May 04, 2022 | 8.740 | 9.180 | 8.560 | 9.170 | 6,191,451 | +0.53(+6.13%) |
May 03, 2022 | 8.440 | 8.850 | 8.380 | 8.640 | 2,697,670 | +0.14(+1.65%) |
May 02, 2022 | 8.250 | 8.510 | 8.100 | 8.500 | 3,518,685 | +0.20(+2.41%) |
Apr 29, 2022 | 8.330 | 8.800 | 8.270 | 8.300 | 3,113,056 | -0.13(-1.54%) |
Apr 28, 2022 | 8.400 | 8.540 | 7.890 | 8.430 | 4,595,328 | +0.12(+1.44%) |
Apr 27, 2022 | 8.620 | 8.890 | 8.280 | 8.310 | 3,475,890 | -0.28(-3.26%) |
Apr 26, 2022 | 9.000 | 9.020 | 8.575 | 8.590 | 3,986,949 | -0.49(-5.40%) |
Apr 25, 2022 | 8.750 | 9.150 | 8.610 | 9.080 | 4,749,009 | +0.24(+2.71%) |
Apr 22, 2022 | 9.250 | 9.410 | 8.755 | 8.840 | 6,114,932 | -0.36(-3.91%) |
Apr 21, 2022 | 10.12 | 10.24 | 9.100 | 9.200 | 3,834,356 | -0.76(-7.63%) |
Apr 20, 2022 | 10.47 | 10.48 | 9.960 | 9.960 | 3,046,065 | -0.41(-3.95%) |
Apr 19, 2022 | 10.05 | 10.54 | 9.880 | 10.37 | 3,007,913 | +0.47(+4.75%) |
Apr 18, 2022 | 10.12 | 10.13 | 9.780 | 9.900 | 2,201,457 | -0.25(-2.46%) |
Apr 14, 2022 | 10.52 | 10.57 | 10.14 | 10.15 | 2,168,048 | -0.35(-3.33%) |
Apr 13, 2022 | 10.35 | 10.61 | 10.28 | 10.50 | 2,261,843 | +0.12(+1.16%) |
Apr 12, 2022 | 10.80 | 11.08 | 10.32 | 10.38 | 3,460,792 | -0.39(-3.62%) |
Apr 11, 2022 | 10.50 | 10.94 | 10.38 | 10.77 | 2,994,970 | +0.09(+0.84%) |
Apr 08, 2022 | 11.02 | 11.16 | 10.66 | 10.68 | 2,056,470 | -0.42(-3.78%) |
Apr 07, 2022 | 11.15 | 11.35 | 10.79 | 11.10 | 3,017,445 | -0.06(-0.54%) |
Apr 06, 2022 | 11.72 | 11.86 | 10.93 | 11.16 | 4,088,252 | -0.78(-6.53%) |
Apr 05, 2022 | 12.50 | 12.52 | 11.87 | 11.94 | 4,115,513 | -0.46(-3.71%) |
Apr 04, 2022 | 11.59 | 12.57 | 11.59 | 12.40 | 4,349,922 | +0.84(+7.27%) |
Apr 01, 2022 | 11.92 | 11.97 | 11.40 | 11.56 | 2,561,372 | -0.08(-0.69%) |
Mar 31, 2022 | 11.85 | 12.13 | 11.64 | 11.64 | 2,659,414 | -0.23(-1.94%) |
Mar 30, 2022 | 12.16 | 12.41 | 11.78 | 11.87 | 3,418,328 | -0.40(-3.26%) |
Mar 29, 2022 | 11.74 | 12.34 | 11.67 | 12.27 | 3,610,441 | +0.65(+5.59%) |
Mar 28, 2022 | 11.79 | 12.10 | 11.34 | 11.62 | 3,631,342 | -0.17(-1.44%) |
Mar 25, 2022 | 12.30 | 12.30 | 11.52 | 11.79 | 9,101,077 | -0.48(-3.91%) |
Mar 24, 2022 | 12.15 | 12.28 | 11.75 | 12.27 | 5,009,394 | +0.13(+1.07%) |
Mar 23, 2022 | 11.99 | 12.50 | 11.70 | 12.14 | 6,976,373 | +0.33(+2.79%) |
Mar 22, 2022 | 11.48 | 12.09 | 11.35 | 11.81 | 4,114,691 | +0.35(+3.05%) |
Mar 21, 2022 | 11.78 | 11.90 | 11.18 | 11.46 | 3,880,579 | -0.29(-2.47%) |
Mar 18, 2022 | 11.40 | 11.95 | 11.34 | 11.75 | 5,127,193 | +0.22(+1.91%) |
Mar 17, 2022 | 10.88 | 11.53 | 10.85 | 11.53 | 5,375,453 | +0.53(+4.82%) |
Mar 16, 2022 | 10.51 | 11.00 | 10.23 | 11.00 | 5,348,482 | +0.72(+7.00%) |
Mar 15, 2022 | 10.01 | 10.28 | 9.435 | 10.28 | 5,414,423 | +0.17(+1.68%) |
Mar 14, 2022 | 10.95 | 11.00 | 10.05 | 10.11 | 6,290,588 | -0.87(-7.92%) |
Mar 11, 2022 | 11.79 | 11.89 | 10.95 | 10.98 | 5,738,506 | -0.58(-5.02%) |
Mar 10, 2022 | 11.54 | 11.11 | 11.56 | 4,405,835 | -0.09(-0.77%) | |
Mar 09, 2022 | 11.84 | 11.96 | 11.12 | 11.65 | 7,547,919 | +0.09(+0.78%) |
Mar 08, 2022 | 10.56 | 11.85 | 10.24 | 11.56 | 11,439,830 | +1.38(+13.56%) |
Mar 07, 2022 | 9.880 | 10.52 | 9.820 | 10.18 | 6,151,411 | +0.44(+4.52%) |
Mar 04, 2022 | 10.19 | 10.52 | 9.650 | 9.740 | 4,081,978 | -0.59(-5.71%) |
Mar 03, 2022 | 11.02 | 11.06 | 10.25 | 10.33 | 4,350,946 | -0.63(-5.75%) |
Mar 02, 2022 | 11.12 | 11.15 | 10.68 | 10.96 | 4,413,880 | -0.06(-0.54%) |
Mar 01, 2022 | 11.40 | 11.47 | 10.81 | 11.02 | 7,164,749 | -0.40(-3.50%) |
Feb 28, 2022 | 10.53 | 11.49 | 10.30 | 11.42 | 12,436,056 | +1.63(+16.65%) |
Feb 25, 2022 | 9.750 | 9.800 | 9.490 | 9.790 | 3,876,275 | +0.21(+2.19%) |
Feb 24, 2022 | 8.430 | 9.600 | 8.310 | 9.580 | 5,566,295 | +0.72(+8.13%) |
Feb 23, 2022 | 9.290 | 9.495 | 8.825 | 8.860 | 3,253,150 | -0.21(-2.32%) |
Feb 22, 2022 | 9.380 | 9.628 | 8.965 | 9.070 | 4,613,684 | -0.55(-5.72%) |
Feb 18, 2022 | 9.620 | 0 | -0.34(-3.41%) | |||
Feb 17, 2022 | 10.23 | 10.38 | 9.865 | 9.960 | 3,191,999 | -0.49(-4.69%) |
Feb 16, 2022 | 10.16 | 10.49 | 10.00 | 10.45 | 3,206,842 | +0.18(+1.75%) |
Feb 15, 2022 | 9.550 | 10.28 | 9.440 | 10.27 | 4,581,395 | +0.99(+10.67%) |
Feb 14, 2022 | 9.080 | 9.600 | 9.030 | 9.280 | 4,989,204 | +0.01(+0.11%) |
Feb 11, 2022 | 9.590 | 9.795 | 9.150 | 9.270 | 3,496,583 | -0.26(-2.73%) |
Feb 10, 2022 | 9.580 | 10.08 | 9.460 | 9.530 | 4,077,300 | -0.33(-3.35%) |
Feb 09, 2022 | 9.680 | 9.950 | 9.555 | 9.860 | 4,055,512 | +0.48(+5.12%) |
Feb 08, 2022 | 9.210 | 9.420 | 9.109 | 9.380 | 4,014,273 | +0.10(+1.08%) |
Feb 07, 2022 | 9.260 | 9.800 | 9.230 | 9.280 | 7,448,811 | -0.45(-4.62%) |
Feb 04, 2022 | 9.440 | 9.900 | 9.400 | 9.730 | 4,074,934 | +0.23(+2.42%) |
Feb 03, 2022 | 9.730 | 9.440 | 9.500 | 5,258,093 | -0.56(-5.57%) | |
Feb 02, 2022 | 10.81 | 10.83 | 9.960 | 10.06 | 6,716,129 | -0.63(-5.89%) |
Feb 01, 2022 | 10.51 | 10.84 | 10.14 | 10.69 | 6,699,400 | +0.29(+2.79%) |
Jan 31, 2022 | 9.220 | 10.40 | 6,750,022 | +1.20(+13.04%) | ||
Jan 28, 2022 | 8.890 | 9.220 | 8.570 | 9.200 | 5,893,452 | +0.26(+2.91%) |
Jan 27, 2022 | 9.590 | 9.710 | 8.870 | 8.940 | 6,142,998 | -0.55(-5.80%) |
Jan 26, 2022 | 10.10 | 10.22 | 9.425 | 9.490 | 5,946,402 | -0.01(-0.11%) |
Jan 25, 2022 | 9.500 | 9.770 | 9.225 | 9.500 | 4,247,701 | -0.30(-3.06%) |
Jan 24, 2022 | 9.250 | 9.810 | 8.780 | 9.800 | 9,112,988 | -0.05(-0.51%) |
Jan 21, 2022 | 10.22 | 10.36 | 9.770 | 9.850 | 6,220,695 | -0.63(-6.01%) |
Jan 20, 2022 | 10.55 | 11.07 | 10.45 | 10.48 | 4,085,068 | +0.03(+0.29%) |
Jan 19, 2022 | 10.61 | 10.92 | 10.38 | 10.45 | 4,575,329 | -0.22(-2.06%) |
Jan 18, 2022 | 10.70 | 11.11 | 10.64 | 10.67 | 4,655,709 | -0.31(-2.82%) |
Jan 14, 2022 | 10.98 | 0 | -0.08(-0.72%) | |||
Jan 13, 2022 | 11.45 | 11.65 | 11.02 | 11.06 | 3,942,483 | -0.17(-1.51%) |
Jan 12, 2022 | 11.43 | 11.74 | 11.21 | 11.23 | 3,783,608 | -0.08(-0.71%) |
Jan 11, 2022 | 11.16 | 11.50 | 11.04 | 11.31 | 5,344,593 | +0.19(+1.71%) |
Jan 10, 2022 | 11.49 | 11.54 | 10.85 | 11.12 | 6,666,183 | -0.53(-4.55%) |
Jan 07, 2022 | 11.82 | 12.24 | 11.65 | 11.65 | 4,206,237 | -0.24(-2.02%) |
Jan 06, 2022 | 11.90 | 12.24 | 11.51 | 11.89 | 4,035,198 | -0.12(-1.00%) |
Jan 05, 2022 | 12.45 | 12.71 | 11.96 | 12.01 | 4,718,591 | -0.56(-4.46%) |
Jan 04, 2022 | 12.61 | 12.68 | 12.04 | 12.57 | 4,320,364 | -0.12(-0.95%) |