Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.100 | 2.299 | 1.950 | 2.174 | 2,932 | +0.07(+3.50%) |
Dec 29, 2022 | 2.100 | 2.205 | 2.100 | 2.100 | 1,189 | +0.10(+5.02%) |
Dec 28, 2022 | 2.100 | 2.150 | 2.000 | 2.000 | 2,640 | -0.10(-4.76%) |
Dec 27, 2022 | 2.000 | 2.150 | 2.000 | 2.100 | 572 | +0.10(+5.00%) |
Dec 23, 2022 | 2.249 | 2.300 | 2.000 | 2.000 | 2,345 | -0.05(-2.44%) |
Dec 22, 2022 | 2.325 | 2.325 | 2.003 | 2.050 | 1,324 | -0.12(-5.75%) |
Dec 21, 2022 | 2.250 | 2.250 | 2.002 | 2.175 | 1,783 | +0.07(+3.15%) |
Dec 20, 2022 | 2.226 | 2.394 | 2.002 | 2.108 | 9,273 | -0.19(-8.33%) |
Dec 19, 2022 | 2.499 | 2.499 | 2.300 | 2.300 | 664 | -0.20(-7.98%) |
Dec 16, 2022 | 2.583 | 2.583 | 2.002 | 2.499 | 4,269 | +0.02(+0.66%) |
Dec 15, 2022 | 2.365 | 2.500 | 2.364 | 2.483 | 1,680 | +0.23(+10.26%) |
Dec 14, 2022 | 2.699 | 2.763 | 2.200 | 2.252 | 6,962 | -0.32(-12.39%) |
Dec 13, 2022 | 2.938 | 2.938 | 1.950 | 2.571 | 10,744 | -0.28(-9.79%) |
Dec 12, 2022 | 2.250 | 2.938 | 2.194 | 2.849 | 26,510 | +0.45(+18.73%) |
Dec 09, 2022 | 2.250 | 2.400 | 2.250 | 2.400 | 987 | +0.12(+5.08%) |
Dec 08, 2022 | 2.500 | 2.542 | 2.284 | 2.284 | 1,477 | -0.12(-4.83%) |
Dec 07, 2022 | 2.550 | 2.550 | 2.350 | 2.400 | 1,651 | -0.19(-7.26%) |
Dec 06, 2022 | 2.599 | 2.599 | 2.575 | 2.588 | 946 | +0.09(+3.52%) |
Dec 05, 2022 | 2.600 | 2.600 | 2.354 | 2.500 | 659 | -0.10(-3.85%) |
Dec 02, 2022 | 2.650 | 2.650 | 2.467 | 2.600 | 772 | +0.00(+0.00%) |
Dec 01, 2022 | 2.664 | 2.664 | 2.353 | 2.600 | 4,641 | +0.05(+1.98%) |
Nov 30, 2022 | 2.700 | 2.700 | 2.501 | 2.550 | 634 | -0.00(-0.02%) |
Nov 29, 2022 | 2.582 | 2.582 | 2.501 | 2.550 | 1,408 | +0.05(+1.98%) |
Nov 28, 2022 | 2.900 | 2.900 | 2.450 | 2.501 | 1,249 | -0.40(-13.78%) |
Nov 25, 2022 | 2.700 | 2.900 | 2.700 | 2.900 | 431 | +0.20(+7.43%) |
Nov 23, 2022 | 2.695 | 2.700 | 2.450 | 2.700 | 545 | +0.00(+0.19%) |
Nov 22, 2022 | 2.900 | 2.900 | 2.597 | 2.695 | 963 | +0.24(+9.96%) |
Nov 21, 2022 | 2.550 | 2.700 | 2.350 | 2.450 | 7,187 | -0.25(-9.24%) |
Nov 18, 2022 | 2.759 | 2.886 | 2.551 | 2.700 | 2,176 | +0.07(+2.74%) |
Nov 17, 2022 | 2.800 | 3.148 | 2.550 | 2.628 | 13,092 | -0.17(-6.14%) |
Nov 16, 2022 | 3.175 | 3.175 | 2.800 | 2.800 | 5,957 | -0.20(-6.51%) |
Nov 15, 2022 | 3.120 | 3.400 | 2.753 | 2.995 | 6,614 | -0.06(-2.03%) |
Nov 14, 2022 | 3.000 | 3.057 | 2.877 | 3.057 | 4,936 | +0.11(+3.64%) |
Nov 11, 2022 | 3.038 | 3.038 | 2.801 | 2.950 | 4,048 | -0.05(-1.65%) |
Nov 10, 2022 | 2.900 | 3.038 | 2.800 | 2.999 | 2,388 | +0.07(+2.51%) |
Nov 09, 2022 | 2.954 | 3.038 | 2.800 | 2.925 | 1,260 | -0.04(-1.43%) |
Nov 08, 2022 | 3.030 | 3.058 | 2.968 | 2.968 | 605 | -0.00(-0.08%) |
Nov 07, 2022 | 2.970 | 2.970 | 2.970 | 2.970 | 59 | -0.15(-4.79%) |
Nov 04, 2022 | 3.000 | 3.120 | 2.900 | 3.120 | 1,906 | +0.12(+3.98%) |
Nov 03, 2022 | 3.150 | 3.150 | 2.965 | 3.001 | 1,226 | -0.14(-4.50%) |
Nov 02, 2022 | 2.900 | 3.142 | 2.850 | 3.142 | 2,597 | +0.09(+3.00%) |
Nov 01, 2022 | 3.050 | 3.400 | 3.000 | 3.050 | 1,354 | +0.05(+1.51%) |
Oct 31, 2022 | 3.312 | 3.400 | 2.977 | 3.005 | 3,388 | -0.15(-4.81%) |
Oct 28, 2022 | 3.156 | 3.313 | 3.156 | 3.157 | 2,290 | -0.24(-7.15%) |
Oct 27, 2022 | 3.268 | 3.410 | 3.155 | 3.400 | 1,404 | +0.11(+3.23%) |
Oct 26, 2022 | 3.294 | 3.321 | 3.282 | 3.293 | 1,698 | +0.04(+1.34%) |
Oct 25, 2022 | 3.200 | 3.270 | 3.151 | 3.250 | 860 | +0.09(+2.85%) |
Oct 24, 2022 | 3.450 | 3.450 | 3.151 | 3.160 | 1,700 | -0.29(-8.42%) |
Oct 21, 2022 | 3.250 | 3.550 | 3.250 | 3.450 | 13,711 | -0.05(-1.41%) |
Oct 20, 2022 | 3.546 | 3.549 | 3.425 | 3.500 | 3,717 | -0.05(-1.34%) |
Oct 19, 2022 | 3.250 | 3.549 | 3.204 | 3.547 | 1,755 | +0.34(+10.70%) |
Oct 18, 2022 | 3.201 | 3.401 | 3.201 | 3.204 | 1,112 | -0.15(-4.33%) |
Oct 17, 2022 | 3.350 | 3.350 | 3.182 | 3.349 | 1,077 | -0.00(-0.09%) |
Oct 14, 2022 | 3.400 | 3.400 | 3.353 | 3.353 | 148 | -0.05(-1.40%) |
Oct 13, 2022 | 3.104 | 3.400 | 3.104 | 3.400 | 1,920 | +0.05(+1.49%) |
Oct 12, 2022 | 3.200 | 3.350 | 3.151 | 3.350 | 3,075 | +0.02(+0.75%) |
Oct 11, 2022 | 3.250 | 3.400 | 3.250 | 3.325 | 499 | +0.08(+2.31%) |
Oct 10, 2022 | 3.357 | 3.450 | 3.250 | 3.250 | 1,302 | -0.13(-3.90%) |
Oct 07, 2022 | 3.450 | 3.475 | 3.357 | 3.382 | 1,994 | -0.18(-5.07%) |
Oct 06, 2022 | 3.685 | 3.685 | 3.351 | 3.562 | 4,117 | -0.12(-3.32%) |
Oct 05, 2022 | 3.562 | 3.715 | 3.501 | 3.685 | 1,791 | +0.06(+1.63%) |
Oct 04, 2022 | 3.600 | 3.749 | 3.425 | 3.626 | 2,620 | +0.03(+0.72%) |
Oct 03, 2022 | 3.600 | 4.067 | 3.400 | 3.600 | 7,114 | -0.10(-2.70%) |
Sep 30, 2022 | 3.869 | 3.894 | 3.547 | 3.700 | 1,049 | +0.05(+1.37%) |
Sep 29, 2022 | 3.812 | 3.974 | 3.650 | 3.650 | 636 | -0.33(-8.19%) |
Sep 28, 2022 | 3.650 | 4.067 | 3.650 | 3.975 | 3,971 | +0.19(+4.94%) |
Sep 27, 2022 | 3.501 | 3.837 | 3.400 | 3.788 | 10,060 | +0.21(+5.96%) |
Sep 26, 2022 | 3.501 | 3.650 | 3.400 | 3.575 | 1,361 | -0.22(-5.87%) |
Sep 23, 2022 | 3.700 | 3.799 | 3.451 | 3.799 | 3,824 | +0.25(+7.00%) |
Sep 22, 2022 | 3.570 | 3.675 | 3.451 | 3.550 | 6,378 | -0.15(-4.05%) |
Sep 21, 2022 | 3.450 | 3.740 | 3.450 | 3.700 | 7,828 | +0.23(+6.51%) |
Sep 20, 2022 | 3.599 | 3.599 | 3.450 | 3.474 | 1,193 | -0.16(-4.31%) |
Sep 19, 2022 | 3.650 | 3.650 | 3.500 | 3.631 | 5,746 | -0.02(-0.53%) |
Sep 16, 2022 | 3.502 | 4.000 | 3.502 | 3.650 | 5,449 | -0.05(-1.35%) |
Sep 15, 2022 | 3.502 | 3.889 | 3.502 | 3.700 | 2,293 | +0.20(+5.68%) |
Sep 14, 2022 | 3.700 | 3.771 | 3.501 | 3.501 | 1,277 | -0.24(-6.39%) |
Sep 13, 2022 | 3.611 | 3.850 | 3.600 | 3.740 | 2,639 | +0.22(+6.10%) |
Sep 12, 2022 | 3.650 | 3.686 | 3.510 | 3.525 | 8,746 | -0.17(-4.67%) |
Sep 09, 2022 | 3.697 | 3.697 | 3.697 | 3.697 | 398 | -0.00(-0.04%) |
Sep 08, 2022 | 3.530 | 3.700 | 3.450 | 3.699 | 2,985 | -0.03(-0.70%) |
Sep 07, 2022 | 3.551 | 3.725 | 3.550 | 3.725 | 6,552 | +0.09(+2.43%) |
Sep 06, 2022 | 3.950 | 3.950 | 3.551 | 3.636 | 9,132 | -0.09(-2.38%) |
Sep 02, 2022 | 3.893 | 3.904 | 3.551 | 3.725 | 6,963 | -0.03(-0.68%) |
Sep 01, 2022 | 3.822 | 3.894 | 3.750 | 3.751 | 6,247 | +0.00(+0.01%) |
Aug 31, 2022 | 3.750 | 4.000 | 3.750 | 3.750 | 4,099 | -0.25(-6.25%) |
Aug 30, 2022 | 3.800 | 4.018 | 3.800 | 4.000 | 8,011 | +0.00(+0.03%) |
Aug 29, 2022 | 3.832 | 3.999 | 3.832 | 3.999 | 7,067 | +0.05(+1.24%) |
Aug 26, 2022 | 4.040 | 4.118 | 3.850 | 3.950 | 14,454 | -0.13(-3.30%) |
Aug 25, 2022 | 4.101 | 4.250 | 3.870 | 4.085 | 8,841 | -0.03(-0.63%) |
Aug 24, 2022 | 4.100 | 4.290 | 4.100 | 4.111 | 5,207 | +0.06(+1.38%) |
Aug 23, 2022 | 3.850 | 4.221 | 3.820 | 4.055 | 14,978 | +0.17(+4.35%) |
Aug 22, 2022 | 4.316 | 4.316 | 3.886 | 3.886 | 14,174 | -0.56(-12.67%) |
Aug 19, 2022 | 4.150 | 5.000 | 3.750 | 4.450 | 84,750 | -0.06(-1.25%) |
Aug 18, 2022 | 6.350 | 6.700 | 4.270 | 4.506 | 612,501 | -1.04(-18.80%) |
Aug 17, 2022 | 3.900 | 6.050 | 3.500 | 5.550 | 333,355 | +1.61(+40.93%) |
Aug 16, 2022 | 3.939 | 3.977 | 3.900 | 3.938 | 10,402 | +0.22(+5.86%) |
Aug 15, 2022 | 3.997 | 3.997 | 3.716 | 3.720 | 8,855 | -0.17(-4.39%) |
Aug 12, 2022 | 3.800 | 4.748 | 3.800 | 3.891 | 14,627 | -0.01(-0.22%) |
Aug 11, 2022 | 4.500 | 4.747 | 3.750 | 3.900 | 25,732 | -0.60(-13.34%) |
Aug 10, 2022 | 4.606 | 4.998 | 4.500 | 4.500 | 5,385 | -0.10(-2.17%) |
Aug 09, 2022 | 4.835 | 4.835 | 4.561 | 4.600 | 6,981 | -0.15(-3.19%) |
Aug 08, 2022 | 4.902 | 5.000 | 4.606 | 4.752 | 3,257 | -0.19(-3.78%) |
Aug 05, 2022 | 4.850 | 5.100 | 4.603 | 4.938 | 6,269 | +0.09(+1.79%) |
Aug 04, 2022 | 4.728 | 5.399 | 4.646 | 4.851 | 47,376 | +0.10(+2.13%) |
Aug 03, 2022 | 3.950 | 4.900 | 3.655 | 4.750 | 83,497 | +0.81(+20.48%) |
Aug 02, 2022 | 3.849 | 3.943 | 3.700 | 3.942 | 3,811 | +0.27(+7.25%) |
Aug 01, 2022 | 3.675 | 3.676 | 3.675 | 3.676 | 170 | +0.00(+0.00%) |
Jul 29, 2022 | 3.700 | 3.800 | 3.675 | 3.676 | 2,667 | -0.22(-5.73%) |
Jul 28, 2022 | 3.801 | 3.950 | 3.801 | 3.900 | 424 | +0.05(+1.29%) |
Jul 27, 2022 | 3.825 | 3.897 | 3.751 | 3.850 | 807 | -0.02(-0.52%) |
Jul 26, 2022 | 3.800 | 3.874 | 3.800 | 3.870 | 1,209 | -0.00(-0.13%) |
Jul 25, 2022 | 3.875 | 3.899 | 3.550 | 3.875 | 1,865 | +0.00(+0.00%) |
Jul 22, 2022 | 3.900 | 3.938 | 3.826 | 3.875 | 4,101 | -0.06(-1.50%) |
Jul 21, 2022 | 3.671 | 3.950 | 3.671 | 3.934 | 7,611 | +0.29(+7.99%) |
Jul 20, 2022 | 3.550 | 3.643 | 3.475 | 3.643 | 843 | +0.02(+0.48%) |
Jul 19, 2022 | 3.600 | 3.695 | 3.475 | 3.626 | 1,813 | +0.07(+1.85%) |
Jul 18, 2022 | 3.450 | 3.722 | 3.407 | 3.559 | 3,718 | +0.01(+0.41%) |
Jul 15, 2022 | 3.550 | 3.550 | 3.545 | 3.545 | 1,965 | -0.05(-1.51%) |
Jul 14, 2022 | 3.500 | 3.599 | 3.406 | 3.599 | 944 | +0.20(+5.85%) |
Jul 13, 2022 | 3.800 | 3.800 | 3.401 | 3.401 | 1,140 | -0.32(-8.71%) |
Jul 12, 2022 | 3.915 | 3.915 | 3.626 | 3.725 | 1,336 | -0.20(-5.10%) |
Jul 11, 2022 | 3.925 | 3.925 | 3.700 | 3.925 | 1,173 | -0.11(-2.77%) |
Jul 08, 2022 | 3.905 | 4.037 | 3.750 | 4.037 | 2,334 | -0.01(-0.14%) |
Jul 07, 2022 | 3.759 | 4.043 | 3.750 | 4.043 | 4,399 | +0.33(+8.98%) |
Jul 06, 2022 | 3.845 | 3.845 | 3.700 | 3.709 | 2,072 | +0.01(+0.26%) |
Jul 05, 2022 | 3.700 | 3.809 | 3.700 | 3.700 | 9,621 | +0.10(+2.73%) |
Jul 01, 2022 | 3.780 | 3.791 | 3.601 | 3.602 | 554 | +0.00(+0.03%) |
Jun 30, 2022 | 3.880 | 3.880 | 3.600 | 3.600 | 1,483 | -0.24(-6.22%) |
Jun 29, 2022 | 3.625 | 3.995 | 3.501 | 3.840 | 19,339 | -0.16(-3.99%) |
Jun 28, 2022 | 4.000 | 4.250 | 3.743 | 3.999 | 5,229 | -0.00(-0.01%) |
Jun 27, 2022 | 3.850 | 4.000 | 3.750 | 3.999 | 5,138 | +0.11(+2.85%) |
Jun 24, 2022 | 3.525 | 3.889 | 3.400 | 3.889 | 20,536 | +0.36(+10.31%) |
Jun 23, 2022 | 3.450 | 3.651 | 3.450 | 3.525 | 4,538 | +0.03(+1.00%) |
Jun 22, 2022 | 3.586 | 3.789 | 3.460 | 3.490 | 898 | -0.11(-3.07%) |
Jun 21, 2022 | 3.580 | 3.972 | 3.580 | 3.600 | 4,640 | +0.19(+5.59%) |
Jun 17, 2022 | 3.479 | 3.594 | 3.410 | 3.410 | 1,258 | -0.18(-5.08%) |
Jun 16, 2022 | 3.650 | 3.672 | 3.402 | 3.592 | 4,353 | +0.04(+1.23%) |
Jun 15, 2022 | 3.450 | 3.672 | 3.450 | 3.549 | 5,819 | +0.06(+1.68%) |
Jun 14, 2022 | 3.922 | 3.922 | 3.490 | 3.490 | 2,369 | -0.48(-12.12%) |
Jun 13, 2022 | 4.066 | 4.066 | 3.158 | 3.972 | 17,334 | -0.18(-4.29%) |
Jun 10, 2022 | 4.250 | 4.255 | 4.150 | 4.150 | 6,421 | -0.25(-5.62%) |
Jun 09, 2022 | 3.966 | 4.397 | 3.763 | 4.397 | 27,870 | +0.10(+2.26%) |
Jun 08, 2022 | 4.519 | 4.700 | 4.221 | 4.300 | 13,928 | -0.12(-2.81%) |
Jun 07, 2022 | 4.324 | 5.150 | 3.962 | 4.425 | 97,308 | +0.52(+13.45%) |
Jun 06, 2022 | 3.950 | 4.000 | 3.800 | 3.900 | 2,891 | +0.13(+3.39%) |
Jun 03, 2022 | 4.037 | 4.037 | 3.556 | 3.772 | 5,093 | -0.30(-7.34%) |
Jun 02, 2022 | 4.340 | 4.340 | 4.071 | 4.071 | 1,283 | -0.18(-4.25%) |
Jun 01, 2022 | 3.903 | 4.800 | 3.500 | 4.252 | 12,753 | +0.37(+9.55%) |
May 31, 2022 | 4.000 | 4.000 | 3.500 | 3.881 | 3,899 | +0.08(+2.12%) |
May 27, 2022 | 4.013 | 4.075 | 3.800 | 3.800 | 2,078 | -0.20(-4.99%) |
May 26, 2022 | 3.980 | 4.250 | 3.925 | 4.000 | 1,227 | +0.09(+2.30%) |
May 25, 2022 | 3.804 | 4.215 | 3.804 | 3.910 | 2,683 | -0.10(-2.49%) |
May 24, 2022 | 4.250 | 4.264 | 4.010 | 4.010 | 821 | -0.24(-5.54%) |
May 23, 2022 | 4.295 | 4.300 | 4.000 | 4.245 | 1,193 | +0.07(+1.65%) |
May 20, 2022 | 4.155 | 4.350 | 4.000 | 4.176 | 5,179 | +0.18(+4.39%) |
May 19, 2022 | 4.350 | 4.350 | 3.938 | 4.000 | 2,485 | -0.08(-1.95%) |
May 18, 2022 | 3.800 | 4.200 | 3.800 | 4.080 | 3,351 | +0.02(+0.44%) |
May 17, 2022 | 3.500 | 4.226 | 3.515 | 4.062 | 3,753 | +0.18(+4.70%) |
May 16, 2022 | 3.342 | 4.069 | 3.342 | 3.880 | 7,275 | +0.45(+13.01%) |
May 13, 2022 | 3.200 | 3.485 | 3.200 | 3.433 | 4,184 | +0.08(+2.48%) |
May 12, 2022 | 3.520 | 3.520 | 3.155 | 3.350 | 9,746 | -0.10(-2.91%) |
May 11, 2022 | 3.800 | 3.820 | 3.260 | 3.450 | 7,103 | -0.15(-4.15%) |
May 10, 2022 | 3.900 | 3.975 | 3.172 | 3.600 | 17,999 | -0.23(-6.13%) |
May 09, 2022 | 4.700 | 4.800 | 3.835 | 3.835 | 26,316 | -0.93(-19.58%) |
May 06, 2022 | 5.250 | 5.250 | 4.600 | 4.769 | 9,366 | -0.33(-6.49%) |
May 05, 2022 | 5.350 | 5.450 | 4.950 | 5.100 | 3,732 | -0.18(-3.32%) |
May 04, 2022 | 5.250 | 5.317 | 5.100 | 5.275 | 6,060 | +0.23(+4.46%) |
May 03, 2022 | 5.500 | 5.900 | 4.951 | 5.050 | 4,087 | -0.30(-5.61%) |
May 02, 2022 | 5.350 | 5.500 | 5.100 | 5.350 | 2,150 | +0.05(+0.94%) |
Apr 29, 2022 | 5.350 | 5.350 | 5.250 | 5.300 | 1,367 | +0.04(+0.86%) |
Apr 28, 2022 | 5.300 | 5.489 | 5.218 | 5.255 | 4,998 | -0.22(-4.02%) |
Apr 27, 2022 | 5.500 | 5.550 | 5.175 | 5.475 | 3,019 | -0.03(-0.45%) |
Apr 26, 2022 | 5.900 | 5.939 | 5.350 | 5.500 | 5,118 | -0.30(-5.17%) |
Apr 25, 2022 | 5.750 | 5.848 | 5.550 | 5.800 | 2,978 | -0.05(-0.85%) |
Apr 22, 2022 | 6.142 | 6.142 | 5.850 | 5.850 | 2,174 | -0.30(-4.89%) |
Apr 21, 2022 | 6.550 | 6.800 | 6.150 | 6.151 | 737 | -0.05(-0.80%) |
Apr 20, 2022 | 6.150 | 7.000 | 6.150 | 6.200 | 1,474 | +0.00(+0.00%) |
Apr 19, 2022 | 5.650 | 6.250 | 5.650 | 6.200 | 4,221 | +0.35(+5.98%) |
Apr 18, 2022 | 6.050 | 6.149 | 5.800 | 5.850 | 3,327 | -0.25(-4.04%) |
Apr 14, 2022 | 6.497 | 6.497 | 6.050 | 6.096 | 1,484 | -0.20(-3.23%) |
Apr 13, 2022 | 6.050 | 6.400 | 6.050 | 6.300 | 3,878 | +0.00(+0.08%) |
Apr 12, 2022 | 6.950 | 7.000 | 6.150 | 6.295 | 7,695 | -0.41(-6.04%) |
Apr 11, 2022 | 7.000 | 7.409 | 6.625 | 6.700 | 22,150 | -0.70(-9.46%) |
Apr 08, 2022 | 8.500 | 8.950 | 7.250 | 7.400 | 35,473 | -0.45(-5.73%) |
Apr 07, 2022 | 7.750 | 8.250 | 7.500 | 7.850 | 10,035 | -0.15(-1.88%) |
Apr 06, 2022 | 7.800 | 8.500 | 7.269 | 8.000 | 31,697 | +0.35(+4.58%) |
Apr 05, 2022 | 6.950 | 7.976 | 6.950 | 7.650 | 6,598 | +0.25(+3.38%) |
Apr 04, 2022 | 7.250 | 7.400 | 6.750 | 7.400 | 13,870 | +0.05(+0.68%) |
Apr 01, 2022 | 7.500 | 7.550 | 7.250 | 7.350 | 4,559 | -0.15(-1.95%) |
Mar 31, 2022 | 7.100 | 7.550 | 7.000 | 7.497 | 4,886 | +0.20(+2.69%) |
Mar 30, 2022 | 6.950 | 7.500 | 6.650 | 7.300 | 13,861 | +0.35(+5.04%) |
Mar 29, 2022 | 6.750 | 7.149 | 6.750 | 6.950 | 3,380 | -0.05(-0.71%) |
Mar 28, 2022 | 7.150 | 7.150 | 6.800 | 7.000 | 4,636 | -0.43(-5.73%) |
Mar 25, 2022 | 7.450 | 7.450 | 7.118 | 7.425 | 4,153 | -0.27(-3.53%) |
Mar 24, 2022 | 7.800 | 7.800 | 7.300 | 7.697 | 3,618 | +0.05(+0.61%) |
Mar 23, 2022 | 7.750 | 7.800 | 7.300 | 7.649 | 5,846 | -0.05(-0.66%) |
Mar 22, 2022 | 6.850 | 7.769 | 6.801 | 7.700 | 16,229 | +0.65(+9.22%) |
Mar 21, 2022 | 6.800 | 7.099 | 6.700 | 7.050 | 8,390 | -0.15(-2.08%) |
Mar 18, 2022 | 6.550 | 7.400 | 6.550 | 7.200 | 22,158 | +0.10(+1.41%) |
Mar 17, 2022 | 6.450 | 7.100 | 6.000 | 7.100 | 45,751 | +0.85(+13.60%) |
Mar 16, 2022 | 6.100 | 6.250 | 5.950 | 6.250 | 7,745 | +0.21(+3.43%) |
Mar 15, 2022 | 5.950 | 6.161 | 5.760 | 6.043 | 1,756 | +0.34(+6.01%) |
Mar 14, 2022 | 6.150 | 6.279 | 5.700 | 5.700 | 3,190 | -0.65(-10.24%) |
Mar 11, 2022 | 6.400 | 6.736 | 6.200 | 6.350 | 15,026 | +0.20(+3.25%) |
Mar 10, 2022 | 6.300 | 6.450 | 6.100 | 6.150 | 4,972 | -0.15(-2.38%) |
Mar 09, 2022 | 6.300 | 6.550 | 6.025 | 6.300 | 15,931 | +0.10(+1.61%) |
Mar 08, 2022 | 6.150 | 6.300 | 5.750 | 6.200 | 8,229 | +0.20(+3.33%) |
Mar 07, 2022 | 6.700 | 6.810 | 5.901 | 6.000 | 17,010 | -0.60(-9.09%) |
Mar 04, 2022 | 6.875 | 6.875 | 6.450 | 6.600 | 6,704 | -0.35(-5.04%) |
Mar 03, 2022 | 7.150 | 7.150 | 6.850 | 6.950 | 1,594 | -0.14(-2.02%) |
Mar 02, 2022 | 6.800 | 7.350 | 6.750 | 7.093 | 18,867 | +0.34(+5.08%) |
Mar 01, 2022 | 6.450 | 6.896 | 6.350 | 6.750 | 15,429 | +0.15(+2.27%) |
Feb 28, 2022 | 6.500 | 6.745 | 6.250 | 6.600 | 7,910 | +0.20(+3.12%) |
Feb 25, 2022 | 6.450 | 6.750 | 6.400 | 6.400 | 11,102 | -0.15(-2.29%) |
Feb 24, 2022 | 6.350 | 6.893 | 6.500 | 6.550 | 7,580 | -0.39(-5.68%) |
Feb 23, 2022 | 6.850 | 6.950 | 6.500 | 6.944 | 3,687 | +0.19(+2.88%) |
Feb 22, 2022 | 7.250 | 7.250 | 6.500 | 6.750 | 6,424 | -0.50(-6.89%) |
Feb 18, 2022 | 7.250 | 0 | +0.20(+2.83%) | |||
Feb 17, 2022 | 7.700 | 8.500 | 7.000 | 7.050 | 70,691 | -0.65(-8.44%) |
Feb 16, 2022 | 7.450 | 7.750 | 7.250 | 7.700 | 9,532 | +0.12(+1.65%) |
Feb 15, 2022 | 7.550 | 7.750 | 6.950 | 7.575 | 22,109 | +0.03(+0.33%) |
Feb 14, 2022 | 7.850 | 7.850 | 7.425 | 7.550 | 15,255 | -0.23(-2.89%) |
Feb 11, 2022 | 7.950 | 8.100 | 7.700 | 7.775 | 12,517 | +0.03(+0.32%) |
Feb 10, 2022 | 8.350 | 8.351 | 7.650 | 7.750 | 36,731 | -0.65(-7.73%) |
Feb 09, 2022 | 8.250 | 8.434 | 7.950 | 8.399 | 19,761 | +0.20(+2.49%) |
Feb 08, 2022 | 8.500 | 8.500 | 7.900 | 8.195 | 8,458 | -0.30(-3.58%) |
Feb 07, 2022 | 7.800 | 8.600 | 7.800 | 8.500 | 12,677 | +0.45(+5.59%) |
Feb 04, 2022 | 8.450 | 8.500 | 7.800 | 8.050 | 32,136 | -0.35(-4.17%) |
Feb 03, 2022 | 8.250 | 8.400 | 5,018 | -0.10(-1.18%) | ||
Feb 02, 2022 | 8.000 | 8.950 | 8.014 | 8.500 | 15,635 | +0.50(+6.25%) |
Feb 01, 2022 | 7.750 | 8.249 | 7.750 | 8.000 | 8,758 | +0.00(+0.00%) |
Jan 31, 2022 | 7.850 | 8.000 | 6,863 | +0.15(+1.91%) | ||
Jan 28, 2022 | 7.450 | 8.066 | 7.450 | 7.850 | 26,027 | +0.20(+2.62%) |
Jan 27, 2022 | 7.800 | 8.200 | 7.475 | 7.649 | 27,152 | -0.10(-1.30%) |
Jan 26, 2022 | 8.200 | 8.255 | 7.700 | 7.750 | 7,224 | -0.10(-1.27%) |
Jan 25, 2022 | 8.000 | 8.450 | 7.800 | 7.849 | 26,285 | -0.19(-2.39%) |
Jan 24, 2022 | 8.000 | 8.250 | 7.350 | 8.041 | 12,472 | +0.02(+0.22%) |
Jan 21, 2022 | 8.600 | 8.800 | 8.000 | 8.024 | 9,082 | -0.63(-7.24%) |
Jan 20, 2022 | 8.500 | 8.999 | 8.500 | 8.650 | 9,998 | -0.15(-1.70%) |
Jan 19, 2022 | 9.000 | 9.000 | 8.425 | 8.800 | 8,946 | +0.20(+2.33%) |
Jan 18, 2022 | 9.150 | 9.325 | 8.500 | 8.600 | 13,280 | -0.55(-6.01%) |
Jan 14, 2022 | 9.150 | 0 | +0.50(+5.78%) | |||
Jan 13, 2022 | 8.650 | 8.850 | 8.550 | 8.650 | 6,939 | -0.15(-1.70%) |
Jan 12, 2022 | 9.000 | 9.100 | 8.650 | 8.800 | 7,280 | -0.05(-0.57%) |
Jan 11, 2022 | 8.750 | 9.115 | 8.751 | 8.850 | 3,883 | +0.10(+1.14%) |
Jan 10, 2022 | 8.950 | 9.138 | 8.750 | 8.750 | 6,802 | -0.38(-4.11%) |
Jan 07, 2022 | 9.750 | 9.750 | 9.100 | 9.125 | 2,811 | -0.12(-1.35%) |
Jan 06, 2022 | 9.050 | 9.750 | 9.050 | 9.250 | 7,619 | -0.05(-0.54%) |
Jan 05, 2022 | 9.300 | 9.700 | 9.300 | 9.300 | 6,402 | -0.20(-2.11%) |
Jan 04, 2022 | 9.750 | 9.750 | 9.246 | 9.500 | 11,553 | -0.35(-3.55%) |