Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3.090 | 3.140 | 2.830 | 2.960 | 31,444 | -0.14(-4.45%) |
Dec 29, 2022 | 2.840 | 3.130 | 2.840 | 3.098 | 14,685 | +0.16(+5.36%) |
Dec 28, 2022 | 3.060 | 3.150 | 2.830 | 2.940 | 26,574 | -0.12(-3.92%) |
Dec 27, 2022 | 3.240 | 3.240 | 3.040 | 3.060 | 26,573 | -0.20(-6.13%) |
Dec 23, 2022 | 3.300 | 3.300 | 3.077 | 3.260 | 14,926 | +0.03(+1.02%) |
Dec 22, 2022 | 3.240 | 3.300 | 3.120 | 3.227 | 17,506 | -0.01(-0.40%) |
Dec 21, 2022 | 3.250 | 3.372 | 3.098 | 3.240 | 23,122 | -0.02(-0.61%) |
Dec 20, 2022 | 3.440 | 3.440 | 3.091 | 3.260 | 17,471 | -0.18(-5.09%) |
Dec 19, 2022 | 3.600 | 3.730 | 3.300 | 3.435 | 55,918 | -0.17(-4.58%) |
Dec 16, 2022 | 4.650 | 4.650 | 3.520 | 3.600 | 270,398 | -5.10(-58.62%) |
Dec 15, 2022 | 11.49 | 11.49 | 7.950 | 8.700 | 36,265 | -2.10(-19.44%) |
Dec 14, 2022 | 10.31 | 11.04 | 10.31 | 10.80 | 9,064 | +0.49(+4.75%) |
Dec 13, 2022 | 10.70 | 11.04 | 10.20 | 10.31 | 9,435 | -0.44(-4.09%) |
Dec 12, 2022 | 10.90 | 11.00 | 10.22 | 10.75 | 8,415 | -0.21(-1.87%) |
Dec 09, 2022 | 10.47 | 10.98 | 10.16 | 10.96 | 8,598 | +0.76(+7.51%) |
Dec 08, 2022 | 9.800 | 10.85 | 9.800 | 10.19 | 30,565 | +0.32(+3.20%) |
Dec 07, 2022 | 9.680 | 10.00 | 9.670 | 9.875 | 17,721 | +0.06(+0.66%) |
Dec 06, 2022 | 9.680 | 9.941 | 9.670 | 9.810 | 4,537 | -0.11(-1.07%) |
Dec 05, 2022 | 9.851 | 9.916 | 9.610 | 9.916 | 7,225 | +0.12(+1.18%) |
Dec 02, 2022 | 9.650 | 9.890 | 9.310 | 9.801 | 8,470 | +0.04(+0.37%) |
Dec 01, 2022 | 9.470 | 9.900 | 9.020 | 9.765 | 25,154 | +0.00(+0.05%) |
Nov 30, 2022 | 10.02 | 10.02 | 8.767 | 9.760 | 13,679 | +0.21(+2.20%) |
Nov 29, 2022 | 8.810 | 9.990 | 8.620 | 9.550 | 20,487 | +0.65(+7.30%) |
Nov 28, 2022 | 7.650 | 8.969 | 7.650 | 8.900 | 32,244 | +1.16(+14.99%) |
Nov 25, 2022 | 8.966 | 9.291 | 7.610 | 7.740 | 31,290 | -1.57(-16.84%) |
Nov 23, 2022 | 9.115 | 9.899 | 9.115 | 9.307 | 7,585 | +0.09(+0.92%) |
Nov 22, 2022 | 8.600 | 9.299 | 8.600 | 9.222 | 4,734 | +0.45(+5.08%) |
Nov 21, 2022 | 8.708 | 8.900 | 8.602 | 8.776 | 1,009 | +0.08(+0.87%) |
Nov 18, 2022 | 8.900 | 9.500 | 8.512 | 8.700 | 3,659 | +0.00(+0.00%) |
Nov 17, 2022 | 8.800 | 8.901 | 8.500 | 8.700 | 4,117 | -0.30(-3.35%) |
Nov 16, 2022 | 9.200 | 9.601 | 8.511 | 9.002 | 6,026 | -0.50(-5.29%) |
Nov 15, 2022 | 8.800 | 9.800 | 8.800 | 9.505 | 2,971 | +0.01(+0.09%) |
Nov 14, 2022 | 9.600 | 9.900 | 8.511 | 9.496 | 7,042 | -0.50(-5.03%) |
Nov 11, 2022 | 10.20 | 10.20 | 9.203 | 9.999 | 4,046 | +0.10(+1.00%) |
Nov 10, 2022 | 10.00 | 10.35 | 9.800 | 9.900 | 7,973 | +0.33(+3.49%) |
Nov 09, 2022 | 8.597 | 9.800 | 8.300 | 9.566 | 10,011 | +1.25(+15.06%) |
Nov 08, 2022 | 8.400 | 8.800 | 8.150 | 8.314 | 2,656 | +0.02(+0.28%) |
Nov 07, 2022 | 8.200 | 8.400 | 8.150 | 8.291 | 4,678 | -0.11(-1.29%) |
Nov 04, 2022 | 8.400 | 8.400 | 8.301 | 8.399 | 3,211 | +0.01(+0.08%) |
Nov 03, 2022 | 8.400 | 8.400 | 8.190 | 8.392 | 6,205 | +0.20(+2.47%) |
Nov 02, 2022 | 7.700 | 8.199 | 7.600 | 8.190 | 5,826 | +0.59(+7.76%) |
Nov 01, 2022 | 7.531 | 7.600 | 7.451 | 7.600 | 1,120 | +0.01(+0.12%) |
Oct 31, 2022 | 7.300 | 7.635 | 7.274 | 7.591 | 2,444 | +0.09(+1.23%) |
Oct 28, 2022 | 7.400 | 7.700 | 7.341 | 7.499 | 2,529 | +0.05(+0.63%) |
Oct 27, 2022 | 7.700 | 7.700 | 7.000 | 7.452 | 4,533 | -0.15(-1.95%) |
Oct 26, 2022 | 7.000 | 7.600 | 7.000 | 7.600 | 5,709 | +0.60(+8.56%) |
Oct 25, 2022 | 6.800 | 7.297 | 6.650 | 7.001 | 3,484 | +0.01(+0.10%) |
Oct 24, 2022 | 6.600 | 6.999 | 6.500 | 6.994 | 5,969 | +0.09(+1.38%) |
Oct 21, 2022 | 6.100 | 6.900 | 6.100 | 6.899 | 5,958 | +0.55(+8.65%) |
Oct 20, 2022 | 6.200 | 6.500 | 6.109 | 6.350 | 3,327 | +0.16(+2.58%) |
Oct 19, 2022 | 5.829 | 6.200 | 5.771 | 6.190 | 5,913 | +0.19(+3.17%) |
Oct 18, 2022 | 5.800 | 6.100 | 5.800 | 6.000 | 10,296 | +0.50(+9.09%) |
Oct 17, 2022 | 6.200 | 6.500 | 5.335 | 5.500 | 19,809 | -0.58(-9.49%) |
Oct 14, 2022 | 6.100 | 6.400 | 5.900 | 6.077 | 3,702 | -0.12(-1.97%) |
Oct 13, 2022 | 6.599 | 6.599 | 6.069 | 6.199 | 8,275 | -0.37(-5.63%) |
Oct 12, 2022 | 6.600 | 6.899 | 6.100 | 6.569 | 3,924 | -0.28(-4.09%) |
Oct 11, 2022 | 6.700 | 6.900 | 6.000 | 6.849 | 4,283 | -0.10(-1.40%) |
Oct 10, 2022 | 7.249 | 7.500 | 6.449 | 6.946 | 8,426 | -0.05(-0.66%) |
Oct 07, 2022 | 7.200 | 7.299 | 6.969 | 6.992 | 1,827 | +0.04(+0.60%) |
Oct 06, 2022 | 7.050 | 7.499 | 6.800 | 6.950 | 4,979 | -0.29(-3.94%) |
Oct 05, 2022 | 7.300 | 7.799 | 7.050 | 7.235 | 1,200 | -0.32(-4.24%) |
Oct 04, 2022 | 7.800 | 7.900 | 7.000 | 7.555 | 1,944 | +0.55(+7.93%) |
Oct 03, 2022 | 7.800 | 7.800 | 7.000 | 7.000 | 3,048 | -0.30(-4.11%) |
Sep 30, 2022 | 6.501 | 7.300 | 6.501 | 7.300 | 22,770 | +0.70(+10.62%) |
Sep 29, 2022 | 8.299 | 8.299 | 6.460 | 6.599 | 51,152 | -1.70(-20.49%) |
Sep 28, 2022 | 8.447 | 8.800 | 8.200 | 8.300 | 6,492 | -0.17(-2.03%) |
Sep 27, 2022 | 9.100 | 9.999 | 8.000 | 8.472 | 10,486 | -0.85(-9.12%) |
Sep 26, 2022 | 10.00 | 10.30 | 9.300 | 9.322 | 3,123 | -0.68(-6.77%) |
Sep 23, 2022 | 10.70 | 11.00 | 9.402 | 9.999 | 12,985 | -0.70(-6.55%) |
Sep 22, 2022 | 9.300 | 11.80 | 9.300 | 10.70 | 134,186 | +1.06(+11.03%) |
Sep 21, 2022 | 9.800 | 10.00 | 8.882 | 9.637 | 3,912 | -0.16(-1.66%) |
Sep 20, 2022 | 10.30 | 10.80 | 9.645 | 9.800 | 4,326 | +0.00(+0.00%) |
Sep 19, 2022 | 10.00 | 10.00 | 9.501 | 9.800 | 1,205 | -0.20(-2.00%) |
Sep 16, 2022 | 9.800 | 10.10 | 9.553 | 10.00 | 2,474 | +0.20(+2.01%) |
Sep 15, 2022 | 10.00 | 10.55 | 9.801 | 9.803 | 8,482 | -0.31(-3.08%) |
Sep 14, 2022 | 10.40 | 11.00 | 10.00 | 10.12 | 3,143 | -0.48(-4.58%) |
Sep 13, 2022 | 10.80 | 10.80 | 10.40 | 10.60 | 1,111 | -0.05(-0.47%) |
Sep 12, 2022 | 10.30 | 11.00 | 10.20 | 10.65 | 2,130 | +0.17(+1.62%) |
Sep 09, 2022 | 11.30 | 11.30 | 10.20 | 10.48 | 2,183 | +0.08(+0.77%) |
Sep 08, 2022 | 9.900 | 10.40 | 9.900 | 10.40 | 923 | +0.30(+2.97%) |
Sep 07, 2022 | 10.00 | 10.40 | 9.806 | 10.10 | 3,719 | -0.16(-1.56%) |
Sep 06, 2022 | 10.40 | 11.01 | 10.20 | 10.26 | 2,543 | -0.24(-2.29%) |
Sep 02, 2022 | 10.40 | 10.60 | 10.40 | 10.50 | 1,559 | -0.15(-1.41%) |
Sep 01, 2022 | 10.90 | 11.13 | 10.50 | 10.65 | 4,633 | -0.40(-3.62%) |
Aug 31, 2022 | 11.00 | 11.50 | 11.00 | 11.05 | 2,094 | +0.00(+0.00%) |
Aug 30, 2022 | 11.30 | 11.50 | 11.00 | 11.05 | 3,122 | -0.30(-2.64%) |
Aug 29, 2022 | 11.30 | 11.40 | 11.10 | 11.35 | 5,105 | -0.05(-0.44%) |
Aug 26, 2022 | 11.60 | 11.70 | 11.30 | 11.40 | 5,213 | -0.25(-2.15%) |
Aug 25, 2022 | 11.60 | 11.70 | 11.60 | 11.65 | 1,377 | +0.05(+0.43%) |
Aug 24, 2022 | 11.60 | 11.80 | 11.60 | 11.60 | 1,959 | +0.00(+0.00%) |
Aug 23, 2022 | 11.60 | 11.89 | 11.60 | 11.60 | 2,149 | -0.20(-1.69%) |
Aug 22, 2022 | 12.20 | 12.40 | 11.70 | 11.80 | 1,073 | +0.00(+0.00%) |
Aug 19, 2022 | 11.90 | 12.00 | 11.70 | 11.80 | 1,240 | -0.10(-0.84%) |
Aug 18, 2022 | 11.80 | 12.30 | 11.70 | 11.90 | 3,995 | -0.20(-1.65%) |
Aug 17, 2022 | 12.00 | 12.29 | 11.90 | 12.10 | 1,774 | +0.00(+0.00%) |
Aug 16, 2022 | 12.50 | 12.50 | 12.10 | 12.10 | 5,386 | -0.30(-2.42%) |
Aug 15, 2022 | 12.40 | 12.70 | 12.20 | 12.40 | 1,230 | -0.10(-0.80%) |
Aug 12, 2022 | 12.40 | 12.50 | 12.00 | 12.50 | 2,676 | +0.30(+2.46%) |
Aug 11, 2022 | 12.60 | 12.70 | 12.20 | 12.20 | 3,620 | -0.40(-3.17%) |
Aug 10, 2022 | 12.60 | 12.70 | 12.50 | 12.60 | 6,677 | +0.02(+0.19%) |
Aug 09, 2022 | 12.40 | 12.70 | 12.31 | 12.58 | 9,096 | +0.08(+0.61%) |
Aug 08, 2022 | 12.90 | 12.90 | 12.00 | 12.50 | 2,623 | +0.30(+2.46%) |
Aug 05, 2022 | 11.50 | 12.50 | 11.30 | 12.20 | 7,371 | +0.20(+1.67%) |
Aug 04, 2022 | 11.50 | 12.05 | 11.50 | 12.00 | 2,560 | +0.10(+0.84%) |
Aug 03, 2022 | 11.80 | 12.00 | 11.70 | 11.90 | 3,739 | +0.10(+0.85%) |
Aug 02, 2022 | 11.70 | 11.88 | 11.70 | 11.80 | 1,785 | -0.10(-0.84%) |
Aug 01, 2022 | 12.00 | 12.10 | 11.80 | 11.90 | 1,679 | -0.05(-0.42%) |
Jul 29, 2022 | 11.70 | 12.10 | 11.60 | 11.95 | 2,406 | +0.15(+1.27%) |
Jul 28, 2022 | 11.90 | 12.00 | 11.80 | 11.80 | 3,602 | -0.10(-0.84%) |
Jul 27, 2022 | 12.00 | 12.10 | 11.80 | 11.90 | 666 | -0.02(-0.14%) |
Jul 26, 2022 | 12.20 | 12.29 | 11.70 | 11.92 | 815 | -0.23(-1.89%) |
Jul 25, 2022 | 11.90 | 12.36 | 11.50 | 12.15 | 2,746 | -0.05(-0.45%) |
Jul 22, 2022 | 12.36 | 12.36 | 12.10 | 12.20 | 1,722 | -0.10(-0.80%) |
Jul 21, 2022 | 12.80 | 12.80 | 12.20 | 12.30 | 1,966 | +0.20(+1.65%) |
Jul 20, 2022 | 11.80 | 12.40 | 11.70 | 12.10 | 1,695 | -0.00(-0.01%) |
Jul 19, 2022 | 12.30 | 12.40 | 12.01 | 12.10 | 1,959 | -0.20(-1.62%) |
Jul 18, 2022 | 12.50 | 12.50 | 12.30 | 12.30 | 938 | -0.30(-2.38%) |
Jul 15, 2022 | 12.21 | 12.80 | 12.21 | 12.60 | 1,687 | +0.30(+2.44%) |
Jul 14, 2022 | 12.10 | 12.81 | 12.10 | 12.30 | 1,642 | +0.30(+2.50%) |
Jul 13, 2022 | 11.90 | 12.87 | 11.80 | 12.00 | 2,089 | -0.39(-3.12%) |
Jul 12, 2022 | 12.50 | 13.20 | 12.10 | 12.39 | 2,295 | -0.01(-0.11%) |
Jul 11, 2022 | 11.90 | 13.50 | 11.90 | 12.40 | 9,475 | +0.50(+4.20%) |
Jul 08, 2022 | 12.00 | 12.40 | 11.90 | 11.90 | 4,158 | -0.40(-3.25%) |
Jul 07, 2022 | 12.25 | 12.32 | 12.10 | 12.30 | 3,978 | +0.15(+1.23%) |
Jul 06, 2022 | 12.40 | 12.40 | 11.80 | 12.15 | 2,158 | +0.20(+1.67%) |
Jul 05, 2022 | 11.50 | 12.20 | 11.40 | 11.95 | 1,935 | +0.25(+2.14%) |
Jul 01, 2022 | 11.30 | 11.90 | 11.30 | 11.70 | 2,650 | +0.05(+0.43%) |
Jun 30, 2022 | 11.30 | 11.90 | 11.30 | 11.65 | 3,290 | -0.05(-0.43%) |
Jun 29, 2022 | 12.10 | 12.10 | 11.64 | 11.70 | 497 | -0.20(-1.68%) |
Jun 28, 2022 | 11.90 | 12.24 | 11.60 | 11.90 | 2,707 | -0.33(-2.67%) |
Jun 27, 2022 | 11.70 | 12.60 | 11.70 | 12.23 | 15,723 | +0.63(+5.41%) |
Jun 24, 2022 | 12.20 | 12.50 | 11.60 | 11.60 | 5,836 | -0.50(-4.13%) |
Jun 23, 2022 | 11.80 | 12.50 | 11.70 | 12.10 | 2,863 | +0.10(+0.83%) |
Jun 22, 2022 | 12.00 | 12.25 | 11.80 | 12.00 | 1,347 | +0.00(+0.00%) |
Jun 21, 2022 | 12.40 | 12.40 | 11.50 | 12.00 | 2,437 | +0.10(+0.84%) |
Jun 17, 2022 | 11.50 | 12.40 | 11.50 | 11.90 | 3,114 | +0.10(+0.85%) |
Jun 16, 2022 | 11.90 | 12.00 | 11.50 | 11.80 | 1,669 | +0.00(+0.00%) |
Jun 15, 2022 | 11.90 | 12.00 | 11.40 | 11.80 | 3,453 | -0.05(-0.42%) |
Jun 14, 2022 | 12.00 | 12.50 | 11.30 | 11.85 | 8,818 | +0.05(+0.42%) |
Jun 13, 2022 | 12.00 | 12.80 | 11.40 | 11.80 | 7,425 | -0.50(-4.07%) |
Jun 10, 2022 | 13.50 | 13.50 | 12.10 | 12.30 | 3,188 | -1.10(-8.21%) |
Jun 09, 2022 | 13.00 | 13.50 | 12.90 | 13.40 | 4,169 | +0.25(+1.90%) |
Jun 08, 2022 | 13.00 | 13.50 | 13.00 | 13.15 | 2,477 | +0.05(+0.38%) |
Jun 07, 2022 | 13.00 | 13.50 | 13.00 | 13.10 | 4,924 | +0.00(+0.00%) |
Jun 06, 2022 | 13.10 | 13.40 | 13.10 | 13.10 | 1,389 | -0.40(-2.96%) |
Jun 03, 2022 | 13.40 | 13.60 | 13.10 | 13.50 | 1,376 | +0.30(+2.27%) |
Jun 02, 2022 | 13.10 | 13.60 | 13.10 | 13.20 | 4,327 | +0.10(+0.76%) |
Jun 01, 2022 | 13.40 | 13.60 | 13.10 | 13.10 | 1,754 | -0.30(-2.24%) |
May 31, 2022 | 13.10 | 13.80 | 12.60 | 13.40 | 4,718 | +0.40(+3.08%) |
May 27, 2022 | 13.00 | 13.55 | 12.32 | 13.00 | 2,457 | +0.00(+0.00%) |
May 26, 2022 | 12.30 | 13.10 | 12.10 | 13.00 | 4,255 | +0.40(+3.17%) |
May 25, 2022 | 13.00 | 13.40 | 12.20 | 12.60 | 2,481 | -0.10(-0.79%) |
May 24, 2022 | 13.50 | 13.60 | 12.20 | 12.70 | 5,581 | -0.30(-2.31%) |
May 23, 2022 | 13.60 | 13.60 | 12.80 | 13.00 | 2,126 | +0.00(+0.00%) |
May 20, 2022 | 13.00 | 13.21 | 12.54 | 13.00 | 2,618 | +0.10(+0.78%) |
May 19, 2022 | 13.10 | 13.90 | 12.50 | 12.90 | 2,539 | -0.60(-4.44%) |
May 18, 2022 | 14.00 | 14.10 | 13.30 | 13.50 | 1,538 | -0.40(-2.88%) |
May 17, 2022 | 13.60 | 13.90 | 12.90 | 13.90 | 1,504 | +0.70(+5.30%) |
May 16, 2022 | 13.10 | 13.70 | 12.90 | 13.20 | 2,794 | +0.10(+0.76%) |
May 13, 2022 | 12.30 | 13.40 | 12.00 | 13.10 | 3,397 | +1.10(+9.17%) |
May 12, 2022 | 11.70 | 12.77 | 11.60 | 12.00 | 5,293 | -0.10(-0.83%) |
May 11, 2022 | 14.10 | 14.55 | 11.80 | 12.10 | 8,819 | -0.95(-7.28%) |
May 10, 2022 | 13.00 | 15.60 | 12.80 | 13.05 | 4,322 | +0.15(+1.16%) |
May 09, 2022 | 13.20 | 13.80 | 12.60 | 12.90 | 12,273 | -1.10(-7.86%) |
May 06, 2022 | 14.50 | 15.40 | 13.20 | 14.00 | 11,094 | -0.50(-3.45%) |
May 05, 2022 | 15.70 | 16.01 | 14.50 | 14.50 | 9,082 | -1.50(-9.38%) |
May 04, 2022 | 16.30 | 17.00 | 15.40 | 16.00 | 13,498 | -0.50(-3.03%) |
May 03, 2022 | 13.80 | 17.60 | 13.75 | 16.50 | 36,997 | +2.50(+17.86%) |
May 02, 2022 | 12.70 | 14.50 | 12.51 | 14.00 | 28,929 | +1.10(+8.53%) |
Apr 29, 2022 | 13.00 | 13.50 | 12.80 | 12.90 | 3,050 | -0.10(-0.77%) |
Apr 28, 2022 | 12.80 | 13.25 | 12.40 | 13.00 | 6,353 | +0.30(+2.36%) |
Apr 27, 2022 | 12.60 | 13.30 | 12.60 | 12.70 | 4,714 | -0.20(-1.55%) |
Apr 26, 2022 | 12.90 | 13.80 | 12.90 | 12.90 | 4,325 | -0.60(-4.44%) |
Apr 25, 2022 | 12.70 | 13.60 | 12.61 | 13.50 | 4,306 | +0.30(+2.27%) |
Apr 22, 2022 | 13.40 | 13.90 | 13.10 | 13.20 | 7,570 | -0.30(-2.22%) |
Apr 21, 2022 | 14.80 | 15.10 | 13.40 | 13.50 | 14,111 | -1.40(-9.40%) |
Apr 20, 2022 | 14.90 | 15.70 | 14.50 | 14.90 | 8,825 | -0.30(-1.97%) |
Apr 19, 2022 | 15.50 | 15.85 | 15.00 | 15.20 | 16,804 | -0.90(-5.59%) |
Apr 18, 2022 | 16.10 | 16.39 | 15.60 | 16.10 | 4,913 | +0.20(+1.26%) |
Apr 14, 2022 | 15.90 | 16.20 | 15.70 | 15.90 | 7,386 | -0.30(-1.85%) |
Apr 13, 2022 | 16.20 | 16.30 | 15.50 | 16.20 | 6,645 | +0.50(+3.18%) |
Apr 12, 2022 | 17.00 | 17.50 | 15.70 | 15.70 | 17,301 | -1.20(-7.10%) |
Apr 11, 2022 | 17.50 | 17.50 | 16.50 | 16.90 | 11,956 | +0.10(+0.60%) |
Apr 08, 2022 | 17.10 | 17.65 | 16.80 | 16.80 | 6,261 | -0.30(-1.75%) |
Apr 07, 2022 | 18.70 | 18.70 | 17.00 | 17.10 | 15,311 | -1.50(-8.06%) |
Apr 06, 2022 | 18.80 | 19.00 | 17.72 | 18.60 | 13,808 | -0.20(-1.06%) |
Apr 05, 2022 | 19.50 | 19.65 | 18.00 | 18.80 | 50,221 | +0.30(+1.62%) |
Apr 04, 2022 | 17.00 | 19.00 | 16.40 | 18.50 | 51,089 | +1.70(+10.12%) |
Apr 01, 2022 | 16.60 | 17.30 | 16.30 | 16.80 | 13,289 | +0.20(+1.20%) |
Mar 31, 2022 | 17.00 | 17.89 | 16.20 | 16.60 | 34,418 | -0.90(-5.14%) |
Mar 30, 2022 | 18.40 | 18.50 | 17.10 | 17.50 | 59,622 | -0.80(-4.37%) |
Mar 29, 2022 | 16.90 | 18.60 | 16.90 | 18.30 | 87,829 | +0.70(+3.98%) |
Mar 28, 2022 | 16.90 | 17.80 | 16.20 | 17.60 | 120,629 | -0.20(-1.12%) |
Mar 25, 2022 | 16.00 | 18.00 | 15.80 | 17.80 | 288,130 | +0.40(+2.30%) |
Mar 24, 2022 | 21.80 | 22.90 | 16.80 | 17.40 | 6,169,561 | +3.70(+27.01%) |
Mar 23, 2022 | 13.20 | 14.00 | 13.00 | 13.70 | 16,106 | +0.60(+4.58%) |
Mar 22, 2022 | 13.20 | 13.30 | 12.50 | 13.10 | 7,235 | +0.70(+5.63%) |
Mar 21, 2022 | 12.80 | 12.80 | 12.30 | 12.40 | 10,274 | -0.60(-4.60%) |
Mar 18, 2022 | 12.50 | 13.20 | 12.41 | 13.00 | 7,623 | +0.50(+4.00%) |
Mar 17, 2022 | 12.50 | 12.60 | 12.33 | 12.50 | 5,060 | +0.00(+0.00%) |
Mar 16, 2022 | 11.80 | 12.60 | 11.70 | 12.50 | 10,889 | +0.60(+5.04%) |
Mar 15, 2022 | 11.90 | 12.00 | 11.80 | 11.90 | 5,057 | -0.40(-3.25%) |
Mar 14, 2022 | 12.30 | 12.30 | 11.60 | 12.30 | 10,931 | +0.20(+1.65%) |
Mar 11, 2022 | 12.50 | 12.90 | 11.80 | 12.10 | 2,458 | -0.40(-3.20%) |
Mar 10, 2022 | 12.40 | 12.80 | 12.20 | 12.50 | 5,855 | +0.00(+0.00%) |
Mar 09, 2022 | 11.50 | 12.60 | 11.50 | 12.50 | 11,210 | +0.80(+6.84%) |
Mar 08, 2022 | 11.30 | 12.20 | 11.20 | 11.70 | 8,338 | +0.15(+1.30%) |
Mar 07, 2022 | 11.80 | 11.80 | 11.30 | 11.55 | 5,676 | -0.35(-2.94%) |
Mar 04, 2022 | 12.00 | 12.20 | 11.80 | 11.90 | 6,482 | -0.10(-0.83%) |
Mar 03, 2022 | 12.90 | 12.90 | 12.00 | 12.00 | 9,845 | -0.90(-6.98%) |
Mar 02, 2022 | 13.30 | 13.30 | 12.50 | 12.90 | 8,350 | -0.10(-0.77%) |
Mar 01, 2022 | 12.50 | 13.00 | 12.50 | 13.00 | 7,785 | +0.30(+2.36%) |
Feb 28, 2022 | 12.30 | 13.00 | 12.11 | 12.70 | 7,245 | +0.00(+0.00%) |
Feb 25, 2022 | 12.50 | 12.70 | 12.40 | 12.70 | 11,502 | +0.40(+3.25%) |
Feb 24, 2022 | 10.10 | 12.40 | 10.00 | 12.30 | 17,694 | +0.80(+6.96%) |
Feb 23, 2022 | 11.80 | 12.30 | 10.80 | 11.50 | 32,469 | -0.40(-3.36%) |
Feb 22, 2022 | 12.30 | 12.70 | 11.80 | 11.90 | 13,361 | -0.40(-3.25%) |
Feb 18, 2022 | 12.30 | 0 | -0.20(-1.60%) | |||
Feb 17, 2022 | 12.70 | 12.92 | 12.50 | 12.50 | 16,243 | -0.50(-3.85%) |
Feb 16, 2022 | 13.30 | 13.39 | 12.64 | 13.00 | 16,024 | -0.30(-2.26%) |
Feb 15, 2022 | 12.80 | 13.50 | 12.80 | 13.30 | 10,463 | +0.40(+3.10%) |
Feb 14, 2022 | 13.00 | 13.30 | 12.80 | 12.90 | 7,901 | -0.30(-2.27%) |
Feb 11, 2022 | 13.10 | 14.20 | 12.90 | 13.20 | 25,753 | -0.10(-0.75%) |
Feb 10, 2022 | 13.80 | 15.50 | 13.30 | 13.30 | 72,192 | -0.40(-2.92%) |
Feb 09, 2022 | 14.00 | 14.20 | 13.30 | 13.70 | 18,856 | -0.10(-0.72%) |
Feb 08, 2022 | 13.90 | 14.10 | 13.50 | 13.80 | 10,133 | +0.10(+0.73%) |
Feb 07, 2022 | 13.70 | 14.00 | 13.50 | 13.70 | 9,913 | +0.30(+2.24%) |
Feb 04, 2022 | 12.90 | 13.40 | 12.80 | 13.40 | 8,373 | +0.60(+4.69%) |
Feb 03, 2022 | 13.00 | 12.60 | 12.80 | 11,131 | -0.20(-1.54%) | |
Feb 02, 2022 | 14.20 | 14.20 | 13.00 | 13.00 | 20,761 | -1.00(-7.14%) |
Feb 01, 2022 | 13.10 | 14.20 | 13.10 | 14.00 | 18,856 | +0.90(+6.87%) |
Jan 31, 2022 | 13.30 | 12.90 | 13.10 | 25,126 | +0.00(+0.00%) | |
Jan 28, 2022 | 12.90 | 13.40 | 12.80 | 13.10 | 22,062 | +0.30(+2.34%) |
Jan 27, 2022 | 13.80 | 14.01 | 12.60 | 12.80 | 47,572 | -1.20(-8.57%) |
Jan 26, 2022 | 14.50 | 17.20 | 13.80 | 14.00 | 504,577 | -0.50(-3.45%) |
Jan 25, 2022 | 13.80 | 14.70 | 13.80 | 14.50 | 15,785 | +0.70(+5.07%) |
Jan 24, 2022 | 14.20 | 14.40 | 12.80 | 13.80 | 41,306 | -1.00(-6.76%) |
Jan 21, 2022 | 15.40 | 16.50 | 14.60 | 14.80 | 51,722 | -1.00(-6.33%) |
Jan 20, 2022 | 15.50 | 16.40 | 15.30 | 15.80 | 14,340 | +0.30(+1.94%) |
Jan 19, 2022 | 15.50 | 15.70 | 15.12 | 15.50 | 15,928 | -0.20(-1.27%) |
Jan 18, 2022 | 16.30 | 16.40 | 15.50 | 15.70 | 21,682 | -0.90(-5.42%) |
Jan 14, 2022 | 16.60 | 0 | -0.50(-2.92%) | |||
Jan 13, 2022 | 18.50 | 18.50 | 17.10 | 17.10 | 20,150 | -1.00(-5.52%) |
Jan 12, 2022 | 18.60 | 19.20 | 17.70 | 18.10 | 25,013 | -0.50(-2.69%) |
Jan 11, 2022 | 17.80 | 20.90 | 17.60 | 18.60 | 41,304 | +0.40(+2.20%) |
Jan 10, 2022 | 19.80 | 19.90 | 17.49 | 18.20 | 64,979 | -1.90(-9.45%) |
Jan 07, 2022 | 20.30 | 21.10 | 20.30 | 20.10 | 33,369 | -0.10(-0.50%) |
Jan 06, 2022 | 20.10 | 20.65 | 19.20 | 20.20 | 50,052 | -0.10(-0.49%) |
Jan 05, 2022 | 21.00 | 21.60 | 20.20 | 20.30 | 70,050 | -1.20(-5.58%) |
Jan 04, 2022 | 22.80 | 23.10 | 21.00 | 21.50 | 98,580 | -1.90(-8.12%) |