Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.660 | 6.570 | 5.660 | 6.330 | 10,338,696 | +0.63(+11.05%) |
Sep 29, 2022 | 5.630 | 5.840 | 5.580 | 5.700 | 4,802,804 | -0.07(-1.21%) |
Sep 28, 2022 | 5.470 | 5.820 | 5.490 | 5.770 | 5,153,743 | +0.32(+5.87%) |
Sep 27, 2022 | 5.260 | 5.640 | 5.190 | 5.450 | 5,936,122 | +0.29(+5.62%) |
Sep 26, 2022 | 5.390 | 5.685 | 5.140 | 5.160 | 6,115,530 | -0.46(-8.19%) |
Sep 23, 2022 | 5.850 | 5.960 | 5.535 | 5.620 | 6,295,205 | -0.35(-5.86%) |
Sep 22, 2022 | 6.170 | 6.170 | 5.810 | 5.970 | 6,573,216 | -0.20(-3.24%) |
Sep 21, 2022 | 6.650 | 6.687 | 6.150 | 6.170 | 9,240,252 | -0.69(-10.06%) |
Sep 20, 2022 | 5.810 | 6.970 | 5.790 | 6.860 | 21,664,112 | +0.93(+15.68%) |
Sep 19, 2022 | 6.630 | 6.660 | 5.420 | 5.930 | 31,093,056 | -0.41(-6.47%) |
Sep 16, 2022 | 6.960 | 6.970 | 6.160 | 6.340 | 24,963,764 | -0.75(-10.58%) |
Sep 15, 2022 | 6.920 | 7.170 | 6.750 | 7.090 | 5,390,739 | +0.06(+0.85%) |
Sep 14, 2022 | 6.730 | 7.100 | 6.531 | 7.030 | 6,640,048 | +0.40(+6.03%) |
Sep 13, 2022 | 6.970 | 7.140 | 6.600 | 6.630 | 7,548,853 | -0.68(-9.30%) |
Sep 12, 2022 | 7.040 | 7.340 | 6.800 | 7.310 | 7,298,817 | +0.17(+2.38%) |
Sep 09, 2022 | 7.110 | 7.305 | 6.960 | 7.140 | 4,156,844 | +0.03(+0.42%) |
Sep 08, 2022 | 6.820 | 7.419 | 6.780 | 7.110 | 9,638,669 | +0.25(+3.64%) |
Sep 07, 2022 | 6.330 | 6.870 | 6.280 | 6.860 | 4,613,476 | +0.49(+7.69%) |
Sep 06, 2022 | 6.890 | 6.930 | 6.330 | 6.370 | 6,332,404 | -0.46(-6.73%) |
Sep 02, 2022 | 6.660 | 7.055 | 6.290 | 6.830 | 7,917,918 | +0.28(+4.27%) |
Sep 01, 2022 | 5.890 | 6.780 | 5.805 | 6.550 | 7,963,261 | +0.71(+12.16%) |
Aug 31, 2022 | 5.750 | 5.950 | 5.690 | 5.840 | 3,366,238 | +0.09(+1.57%) |
Aug 30, 2022 | 5.930 | 5.970 | 5.600 | 5.750 | 4,207,871 | -0.15(-2.54%) |
Aug 29, 2022 | 5.850 | 6.190 | 5.770 | 5.900 | 4,594,557 | -0.03(-0.51%) |
Aug 26, 2022 | 6.170 | 6.260 | 5.870 | 5.930 | 5,531,945 | -0.21(-3.42%) |
Aug 25, 2022 | 6.350 | 6.450 | 6.000 | 6.140 | 7,070,739 | -0.16(-2.54%) |
Aug 24, 2022 | 5.770 | 6.355 | 5.730 | 6.300 | 10,288,272 | +0.41(+6.96%) |
Aug 23, 2022 | 5.880 | 6.100 | 5.500 | 5.890 | 8,324,899 | -0.02(-0.34%) |
Aug 22, 2022 | 5.790 | 6.440 | 5.700 | 5.910 | 8,434,135 | -0.06(-1.01%) |
Aug 19, 2022 | 5.470 | 6.020 | 5.440 | 5.970 | 9,923,489 | +0.16(+2.75%) |
Aug 18, 2022 | 7.140 | 7.200 | 5.500 | 5.810 | 30,924,204 | -0.97(-14.31%) |
Aug 17, 2022 | 6.290 | 8.180 | 6.125 | 6.780 | 28,259,206 | +0.20(+3.04%) |
Aug 16, 2022 | 6.750 | 6.855 | 6.430 | 6.580 | 4,916,779 | -0.25(-3.66%) |
Aug 15, 2022 | 6.970 | 7.245 | 6.680 | 6.830 | 6,943,353 | +0.11(+1.64%) |
Aug 12, 2022 | 6.390 | 7.000 | 6.330 | 6.720 | 7,359,551 | +0.41(+6.50%) |
Aug 11, 2022 | 6.000 | 6.960 | 6.000 | 6.310 | 9,391,818 | +0.38(+6.41%) |
Aug 10, 2022 | 5.740 | 5.940 | 5.560 | 5.930 | 5,418,134 | +0.43(+7.82%) |
Aug 09, 2022 | 6.060 | 6.110 | 5.490 | 5.500 | 6,718,340 | -0.84(-13.25%) |
Aug 08, 2022 | 5.860 | 6.350 | 5.610 | 6.340 | 10,633,380 | +0.75(+13.42%) |
Aug 05, 2022 | 4.580 | 5.930 | 4.440 | 5.590 | 22,818,000 | +1.01(+22.05%) |
Aug 04, 2022 | 4.230 | 4.640 | 4.230 | 4.580 | 6,371,212 | +0.36(+8.53%) |
Aug 03, 2022 | 4.190 | 4.360 | 4.185 | 4.220 | 8,575,140 | +0.17(+4.20%) |
Aug 02, 2022 | 3.920 | 4.100 | 3.920 | 4.050 | 6,904,812 | +0.30(+8.00%) |
Aug 01, 2022 | 4.050 | 4.060 | 3.740 | 3.750 | 4,914,543 | -0.30(-7.41%) |
Jul 29, 2022 | 4.200 | 4.285 | 3.965 | 4.050 | 5,720,777 | -0.17(-4.03%) |
Jul 28, 2022 | 4.590 | 4.650 | 4.210 | 4.220 | 4,082,230 | -0.33(-7.25%) |
Jul 27, 2022 | 4.570 | 4.590 | 4.375 | 4.550 | 2,552,926 | +0.07(+1.56%) |
Jul 26, 2022 | 4.520 | 4.610 | 4.320 | 4.480 | 2,321,345 | -0.10(-2.18%) |
Jul 25, 2022 | 4.600 | 4.669 | 4.430 | 4.580 | 2,475,556 | +0.00(+0.00%) |
Jul 22, 2022 | 5.000 | 5.000 | 4.570 | 4.580 | 2,741,081 | -0.36(-7.29%) |
Jul 21, 2022 | 5.010 | 5.040 | 4.855 | 4.940 | 2,297,489 | -0.07(-1.40%) |
Jul 20, 2022 | 4.810 | 5.220 | 4.780 | 5.010 | 4,780,532 | +0.22(+4.59%) |
Jul 19, 2022 | 4.630 | 4.870 | 4.575 | 4.790 | 2,984,998 | +0.23(+5.04%) |
Jul 18, 2022 | 4.850 | 4.960 | 4.530 | 4.560 | 3,476,754 | -0.25(-5.20%) |
Jul 15, 2022 | 4.950 | 5.020 | 4.690 | 4.810 | 5,160,343 | -0.13(-2.63%) |
Jul 14, 2022 | 5.190 | 5.220 | 4.920 | 4.940 | 3,760,121 | -0.33(-6.26%) |
Jul 13, 2022 | 5.000 | 5.435 | 4.940 | 5.270 | 5,352,263 | +0.09(+1.74%) |
Jul 12, 2022 | 4.950 | 5.200 | 4.590 | 5.180 | 4,324,163 | +0.26(+5.28%) |
Jul 11, 2022 | 5.070 | 5.160 | 4.820 | 4.920 | 3,818,163 | -0.23(-4.47%) |
Jul 08, 2022 | 5.000 | 5.465 | 4.855 | 5.150 | 6,812,154 | +0.13(+2.59%) |
Jul 07, 2022 | 4.800 | 5.150 | 4.760 | 5.020 | 5,095,178 | +0.20(+4.15%) |
Jul 06, 2022 | 5.050 | 5.150 | 4.701 | 4.820 | 7,602,755 | -0.23(-4.55%) |
Jul 05, 2022 | 4.260 | 5.350 | 4.220 | 5.050 | 24,504,868 | +0.77(+17.99%) |
Jul 01, 2022 | 4.140 | 4.330 | 4.070 | 4.280 | 3,997,706 | +0.14(+3.38%) |
Jun 30, 2022 | 4.460 | 4.540 | 4.120 | 4.140 | 6,402,705 | -0.44(-9.61%) |
Jun 29, 2022 | 4.010 | 4.660 | 3.890 | 4.580 | 12,411,649 | +0.54(+13.37%) |
Jun 28, 2022 | 4.230 | 4.230 | 3.900 | 4.040 | 7,733,201 | -0.25(-5.83%) |
Jun 27, 2022 | 4.390 | 4.400 | 4.070 | 4.290 | 5,316,031 | -0.11(-2.50%) |
Jun 24, 2022 | 4.250 | 4.485 | 4.020 | 4.400 | 7,715,874 | +0.12(+2.80%) |
Jun 23, 2022 | 4.000 | 4.290 | 3.800 | 4.280 | 11,089,147 | -0.18(-4.04%) |
Jun 22, 2022 | 4.030 | 4.720 | 3.910 | 4.460 | 15,136,048 | +0.30(+7.21%) |
Jun 21, 2022 | 3.650 | 4.400 | 3.550 | 4.160 | 20,895,600 | +0.60(+16.85%) |
Jun 17, 2022 | 3.240 | 4.290 | 3.160 | 3.560 | 63,717,732 | +0.50(+16.34%) |
Jun 16, 2022 | 3.330 | 3.360 | 2.920 | 3.060 | 10,800,811 | -0.42(-12.07%) |
Jun 15, 2022 | 3.620 | 3.640 | 3.310 | 3.480 | 10,317,876 | -0.10(-2.79%) |
Jun 14, 2022 | 4.250 | 4.380 | 3.490 | 3.580 | 19,768,380 | -0.69(-16.16%) |
Jun 13, 2022 | 6.110 | 6.167 | 4.230 | 4.270 | 71,383,648 | +0.54(+14.48%) |
Jun 08, 2022 | 3.730 | 10,714,663 | +0.12(+3.32%) | |||
Jun 07, 2022 | 2.950 | 3.619 | 2.930 | 3.610 | 4,964,949 | +0.63(+21.14%) |
Jun 06, 2022 | 3.250 | 3.290 | 2.940 | 2.980 | 2,601,616 | -0.18(-5.70%) |
Jun 03, 2022 | 3.040 | 3.230 | 3.040 | 3.160 | 2,225,859 | +0.08(+2.60%) |
Jun 02, 2022 | 2.950 | 3.115 | 2.865 | 3.080 | 2,316,924 | +0.11(+3.70%) |
Jun 01, 2022 | 3.230 | 3.230 | 2.930 | 2.970 | 2,486,531 | -0.23(-7.19%) |
May 31, 2022 | 3.280 | 3.455 | 3.190 | 3.200 | 5,416,268 | -0.08(-2.44%) |
May 27, 2022 | 3.150 | 3.300 | 2.985 | 3.280 | 2,301,302 | +0.12(+3.80%) |
May 26, 2022 | 3.000 | 3.290 | 2.980 | 3.160 | 1,917,161 | +0.16(+5.33%) |
May 25, 2022 | 2.940 | 3.050 | 2.890 | 3.000 | 1,895,793 | +0.06(+2.04%) |
May 24, 2022 | 3.110 | 3.120 | 2.920 | 2.940 | 2,570,267 | -0.26(-8.13%) |
May 23, 2022 | 3.320 | 3.335 | 3.180 | 3.200 | 1,229,434 | -0.07(-2.14%) |
May 20, 2022 | 3.400 | 3.450 | 3.080 | 3.270 | 2,259,160 | -0.08(-2.39%) |
May 19, 2022 | 3.250 | 3.420 | 3.230 | 3.350 | 1,993,816 | +0.02(+0.60%) |
May 18, 2022 | 3.460 | 3.530 | 3.270 | 3.330 | 2,489,010 | -0.29(-8.01%) |
May 17, 2022 | 3.480 | 3.660 | 3.440 | 3.620 | 2,174,848 | +0.23(+6.78%) |
May 16, 2022 | 3.530 | 3.605 | 3.380 | 3.390 | 1,439,532 | -0.18(-5.04%) |
May 13, 2022 | 3.460 | 3.630 | 3.380 | 3.570 | 2,206,319 | +0.20(+5.93%) |
May 12, 2022 | 3.150 | 3.405 | 3.105 | 3.370 | 2,959,402 | +0.16(+4.98%) |
May 11, 2022 | 3.800 | 3.810 | 3.120 | 3.210 | 3,444,917 | -0.64(-16.62%) |
May 10, 2022 | 3.790 | 3.980 | 3.400 | 3.850 | 3,926,459 | +0.52(+15.62%) |
May 09, 2022 | 3.650 | 3.682 | 3.300 | 3.330 | 2,511,827 | -0.40(-10.72%) |
May 06, 2022 | 3.890 | 3.950 | 3.620 | 3.730 | 2,532,029 | -0.33(-8.13%) |
May 05, 2022 | 4.270 | 4.410 | 3.940 | 4.060 | 2,570,072 | -0.37(-8.35%) |
May 04, 2022 | 4.070 | 4.450 | 3.910 | 4.430 | 2,662,558 | +0.39(+9.65%) |
May 03, 2022 | 3.940 | 4.070 | 3.860 | 4.040 | 1,531,677 | +0.09(+2.28%) |
May 02, 2022 | 3.610 | 3.960 | 3.610 | 3.950 | 2,520,947 | +0.32(+8.82%) |
Apr 29, 2022 | 3.780 | 3.950 | 3.600 | 3.630 | 2,395,751 | -0.15(-3.97%) |
Apr 28, 2022 | 3.770 | 3.840 | 3.460 | 3.780 | 2,000,607 | +0.09(+2.44%) |
Apr 27, 2022 | 3.760 | 3.910 | 3.650 | 3.690 | 2,756,876 | -0.12(-3.15%) |
Apr 26, 2022 | 4.100 | 4.200 | 3.810 | 3.810 | 2,580,274 | -0.31(-7.52%) |
Apr 25, 2022 | 3.850 | 4.150 | 3.850 | 4.120 | 2,219,235 | +0.22(+5.64%) |
Apr 22, 2022 | 4.030 | 4.130 | 3.880 | 3.900 | 2,890,605 | -0.11(-2.74%) |
Apr 21, 2022 | 4.270 | 4.340 | 4.010 | 4.010 | 2,289,824 | -0.22(-5.20%) |
Apr 20, 2022 | 4.230 | 4.330 | 4.110 | 4.230 | 1,375,812 | +0.01(+0.24%) |
Apr 19, 2022 | 4.190 | 4.365 | 4.070 | 4.220 | 1,706,177 | +0.07(+1.69%) |
Apr 18, 2022 | 4.580 | 4.580 | 4.110 | 4.150 | 2,338,925 | -0.39(-8.59%) |
Apr 14, 2022 | 4.830 | 4.880 | 4.515 | 4.540 | 1,327,360 | -0.32(-6.58%) |
Apr 13, 2022 | 4.450 | 4.875 | 4.450 | 4.860 | 2,251,344 | +0.43(+9.71%) |
Apr 12, 2022 | 4.570 | 4.675 | 4.365 | 4.430 | 1,203,161 | -0.07(-1.56%) |
Apr 11, 2022 | 4.650 | 4.690 | 4.445 | 4.500 | 1,697,276 | -0.22(-4.66%) |
Apr 08, 2022 | 4.800 | 4.840 | 4.665 | 4.720 | 1,241,611 | -0.05(-1.05%) |
Apr 07, 2022 | 4.920 | 5.020 | 4.700 | 4.770 | 1,214,536 | -0.19(-3.83%) |
Apr 06, 2022 | 4.830 | 4.995 | 4.800 | 4.960 | 1,824,713 | -0.07(-1.39%) |
Apr 05, 2022 | 5.180 | 5.265 | 5.010 | 5.030 | 1,710,161 | -0.20(-3.82%) |
Apr 04, 2022 | 5.020 | 5.310 | 4.970 | 5.230 | 1,882,751 | +0.27(+5.44%) |
Apr 01, 2022 | 4.830 | 4.970 | 4.765 | 4.960 | 1,647,243 | +0.11(+2.27%) |
Mar 31, 2022 | 4.980 | 4.980 | 4.820 | 4.850 | 1,314,714 | -0.08(-1.62%) |
Mar 30, 2022 | 5.180 | 5.245 | 4.915 | 4.930 | 1,338,146 | -0.27(-5.19%) |
Mar 29, 2022 | 5.040 | 5.220 | 5.040 | 5.200 | 2,250,835 | +0.26(+5.26%) |
Mar 28, 2022 | 5.010 | 5.135 | 4.810 | 4.940 | 2,216,361 | -0.04(-0.80%) |
Mar 25, 2022 | 5.090 | 5.120 | 4.920 | 4.980 | 1,630,204 | -0.10(-1.97%) |
Mar 24, 2022 | 5.060 | 5.090 | 4.965 | 5.080 | 1,415,089 | +0.10(+2.01%) |
Mar 23, 2022 | 5.080 | 5.285 | 4.970 | 4.980 | 1,873,591 | -0.14(-2.73%) |
Mar 22, 2022 | 4.840 | 5.150 | 4.811 | 5.120 | 2,607,938 | +0.31(+6.44%) |
Mar 21, 2022 | 4.940 | 5.040 | 4.770 | 4.810 | 2,595,824 | -0.18(-3.61%) |
Mar 18, 2022 | 4.950 | 5.110 | 4.880 | 4.990 | 10,939,844 | -0.01(-0.20%) |
Mar 17, 2022 | 4.660 | 5.120 | 4.600 | 5.000 | 4,035,705 | +0.30(+6.38%) |
Mar 16, 2022 | 4.520 | 4.700 | 4.380 | 4.700 | 3,153,533 | +0.23(+5.15%) |
Mar 15, 2022 | 4.070 | 4.495 | 4.070 | 4.470 | 2,478,557 | +0.40(+9.83%) |
Mar 14, 2022 | 4.350 | 4.505 | 4.040 | 4.070 | 5,013,167 | -0.31(-7.08%) |
Mar 11, 2022 | 4.490 | 4.630 | 4.380 | 4.380 | 2,286,796 | -0.10(-2.23%) |
Mar 10, 2022 | 4.730 | 4.770 | 4.360 | 4.480 | 1,968,258 | -0.36(-7.44%) |
Mar 09, 2022 | 4.660 | 4.925 | 4.640 | 4.840 | 2,875,313 | +0.22(+4.76%) |
Mar 08, 2022 | 4.450 | 4.805 | 4.285 | 4.620 | 3,088,936 | +0.17(+3.82%) |
Mar 07, 2022 | 4.170 | 4.630 | 4.157 | 4.450 | 5,949,706 | -0.55(-11.00%) |
Mar 04, 2022 | 5.120 | 5.290 | 4.975 | 5.000 | 1,591,581 | -0.21(-4.03%) |
Mar 03, 2022 | 5.580 | 5.625 | 5.150 | 5.210 | 1,806,399 | -0.33(-5.96%) |
Mar 02, 2022 | 5.650 | 5.735 | 5.470 | 5.540 | 1,818,746 | -0.08(-1.42%) |
Mar 01, 2022 | 5.980 | 6.110 | 5.565 | 5.620 | 2,190,423 | -0.42(-6.95%) |
Feb 28, 2022 | 5.930 | 6.180 | 5.880 | 6.040 | 2,047,120 | -0.13(-2.11%) |
Feb 25, 2022 | 6.140 | 6.200 | 6.025 | 6.170 | 1,267,296 | +0.00(+0.00%) |
Feb 24, 2022 | 5.610 | 6.185 | 5.610 | 6.170 | 1,772,073 | +0.38(+6.56%) |
Feb 23, 2022 | 6.150 | 6.250 | 5.770 | 5.790 | 1,536,874 | -0.32(-5.24%) |
Feb 22, 2022 | 6.080 | 6.320 | 6.020 | 6.110 | 1,432,849 | -0.02(-0.33%) |
Feb 18, 2022 | 6.130 | 0 | -0.03(-0.49%) | |||
Feb 17, 2022 | 6.420 | 6.445 | 6.090 | 6.160 | 2,020,243 | -0.33(-5.08%) |
Feb 16, 2022 | 6.690 | 6.728 | 6.390 | 6.490 | 2,414,104 | -0.29(-4.28%) |
Feb 15, 2022 | 6.580 | 6.815 | 6.490 | 6.780 | 1,473,386 | +0.37(+5.77%) |
Feb 14, 2022 | 6.590 | 6.720 | 6.390 | 6.410 | 1,199,376 | -0.16(-2.44%) |
Feb 11, 2022 | 6.910 | 7.020 | 6.510 | 6.570 | 1,356,709 | -0.34(-4.92%) |
Feb 10, 2022 | 7.310 | 7.500 | 6.780 | 6.910 | 3,830,977 | -0.45(-6.11%) |
Feb 09, 2022 | 7.150 | 7.390 | 7.120 | 7.360 | 1,817,499 | +0.33(+4.69%) |
Feb 08, 2022 | 7.090 | 7.240 | 6.860 | 7.030 | 1,290,120 | -0.11(-1.54%) |
Feb 07, 2022 | 6.850 | 7.210 | 6.850 | 7.140 | 1,508,144 | +0.33(+4.85%) |
Feb 04, 2022 | 6.790 | 6.915 | 6.665 | 6.810 | 1,982,837 | -0.04(-0.58%) |
Feb 03, 2022 | 7.360 | 6.820 | 6.850 | 2,578,490 | -0.42(-5.78%) | |
Feb 02, 2022 | 7.800 | 7.820 | 7.230 | 7.270 | 2,333,071 | -0.53(-6.79%) |
Feb 01, 2022 | 7.850 | 7.920 | 7.510 | 7.800 | 2,154,724 | +0.27(+3.59%) |
Jan 28, 2022 | 7.240 | 7.540 | 7.105 | 7.530 | 1,964,475 | +0.23(+3.15%) |
Jan 27, 2022 | 7.920 | 7.970 | 7.270 | 7.300 | 1,838,046 | -0.42(-5.44%) |
Jan 26, 2022 | 7.860 | 8.255 | 7.650 | 7.720 | 1,722,693 | -0.04(-0.52%) |
Jan 25, 2022 | 7.590 | 7.880 | 7.380 | 7.760 | 2,369,076 | +0.05(+0.65%) |
Jan 24, 2022 | 7.110 | 7.735 | 6.950 | 7.710 | 3,152,760 | +0.47(+6.49%) |
Jan 21, 2022 | 6.790 | 7.385 | 6.751 | 7.240 | 11,802,726 | +0.31(+4.47%) |
Jan 20, 2022 | 7.650 | 7.655 | 6.910 | 6.930 | 5,530,242 | -0.62(-8.21%) |
Jan 19, 2022 | 7.970 | 8.150 | 7.530 | 7.550 | 2,408,765 | -0.36(-4.55%) |
Jan 18, 2022 | 8.500 | 8.585 | 7.850 | 7.910 | 2,143,144 | -0.82(-9.39%) |
Jan 14, 2022 | 8.730 | 0 | +0.21(+2.46%) | |||
Jan 13, 2022 | 8.870 | 9.080 | 8.500 | 8.520 | 1,752,812 | -0.40(-4.48%) |
Jan 12, 2022 | 9.540 | 9.570 | 8.900 | 8.920 | 1,318,157 | -0.65(-6.79%) |
Jan 11, 2022 | 9.470 | 9.850 | 9.460 | 9.570 | 1,215,682 | +0.15(+1.59%) |
Jan 10, 2022 | 9.360 | 9.430 | 8.960 | 9.420 | 1,833,875 | -0.13(-1.36%) |
Jan 07, 2022 | 9.770 | 10.07 | 9.530 | 9.550 | 918,970 | -0.25(-2.55%) |
Jan 06, 2022 | 9.940 | 10.15 | 9.690 | 9.800 | 1,390,335 | -0.11(-1.11%) |
Jan 05, 2022 | 10.24 | 10.51 | 9.900 | 9.910 | 1,290,838 | -0.37(-3.60%) |
Jan 04, 2022 | 10.58 | 10.74 | 10.12 | 10.28 | 988,971 | -0.32(-3.02%) |
Jan 03, 2022 | 10.09 | 10.68 | 10.09 | 10.60 | 1,247,663 | +0.61(+6.11%) |
Dec 31, 2021 | 10.43 | 10.64 | 9.905 | 9.990 | 1,346,722 | -0.36(-3.48%) |
Dec 30, 2021 | 10.42 | 10.84 | 10.31 | 10.35 | 1,560,397 | -0.06(-0.58%) |
Dec 29, 2021 | 10.74 | 10.82 | 10.26 | 10.41 | 858,085 | -0.36(-3.34%) |
Dec 28, 2021 | 10.93 | 11.58 | 10.77 | 10.77 | 2,512,286 | -0.17(-1.55%) |
Dec 27, 2021 | 11.38 | 11.43 | 10.77 | 10.94 | 4,166,469 | -0.46(-4.04%) |
Dec 23, 2021 | 11.21 | 11.70 | 11.07 | 11.40 | 1,852,042 | +0.28(+2.52%) |
Dec 22, 2021 | 11.49 | 11.55 | 11.04 | 11.12 | 2,709,453 | -0.46(-3.97%) |
Dec 21, 2021 | 10.50 | 11.59 | 10.37 | 11.58 | 2,890,374 | +0.87(+8.12%) |
Dec 20, 2021 | 8.450 | 10.76 | 8.120 | 10.71 | 9,150,184 | +0.09(+0.86%) |
Dec 17, 2021 | 9.140 | 10.69 | 9.110 | 10.62 | 8,873,008 | +1.25(+13.33%) |
Dec 16, 2021 | 9.560 | 9.870 | 9.304 | 9.370 | 1,338,076 | -0.14(-1.47%) |
Dec 15, 2021 | 9.220 | 9.510 | 8.830 | 9.510 | 2,238,997 | +0.35(+3.82%) |
Dec 14, 2021 | 9.400 | 9.740 | 9.140 | 9.160 | 2,221,902 | -0.35(-3.66%) |
Dec 13, 2021 | 9.480 | 9.690 | 8.990 | 9.508 | 4,404,435 | +0.55(+6.11%) |
Dec 10, 2021 | 9.330 | 9.471 | 8.900 | 8.960 | 1,280,183 | -0.47(-4.96%) |
Dec 09, 2021 | 9.890 | 9.960 | 9.370 | 9.428 | 1,663,543 | -0.57(-5.72%) |
Dec 08, 2021 | 10.04 | 10.06 | 9.700 | 10.00 | 1,600,482 | +0.05(+0.50%) |
Dec 07, 2021 | 10.07 | 10.35 | 9.845 | 9.950 | 1,615,930 | -0.06(-0.60%) |
Dec 06, 2021 | 9.900 | 10.19 | 9.790 | 10.01 | 1,360,100 | +0.06(+0.60%) |
Dec 03, 2021 | 10.63 | 10.65 | 9.880 | 9.950 | 1,216,333 | -0.67(-6.30%) |
Dec 02, 2021 | 9.970 | 10.68 | 9.840 | 10.62 | 1,511,661 | +0.57(+5.66%) |
Dec 01, 2021 | 10.22 | 10.77 | 10.05 | 10.05 | 1,462,654 | -0.06(-0.59%) |
Nov 30, 2021 | 10.16 | 10.46 | 9.885 | 10.11 | 1,533,358 | -0.24(-2.34%) |
Nov 29, 2021 | 10.76 | 10.90 | 10.30 | 10.35 | 1,308,780 | -0.15(-1.41%) |
Nov 26, 2021 | 10.60 | 10.89 | 10.35 | 10.50 | 2,188,761 | -0.26(-2.42%) |
Nov 24, 2021 | 10.59 | 10.92 | 10.46 | 10.76 | 4,614,861 | +0.11(+1.02%) |
Nov 23, 2021 | 10.39 | 10.75 | 10.21 | 10.65 | 1,695,211 | -0.63(-5.57%) |
Nov 22, 2021 | 11.31 | 11.36 | 10.40 | 11.28 | 2,228,788 | +0.58(+5.42%) |
Nov 19, 2021 | 10.80 | 11.04 | 10.54 | 10.70 | 1,451,575 | -0.21(-1.92%) |
Nov 18, 2021 | 11.34 | 11.00 | 10.82 | 10.91 | 1,639,002 | -0.40(-3.54%) |
Nov 17, 2021 | 11.55 | 11.60 | 11.09 | 11.31 | 1,210,072 | -0.27(-2.33%) |
Nov 16, 2021 | 11.48 | 11.65 | 11.23 | 11.58 | 1,710,093 | +0.10(+0.87%) |
Nov 15, 2021 | 11.80 | 11.81 | 11.12 | 11.48 | 1,314,329 | -0.20(-1.71%) |
Nov 12, 2021 | 11.50 | 11.76 | 11.13 | 11.68 | 1,669,880 | +0.00(+0.00%) |
Nov 11, 2021 | 11.28 | 12.12 | 11.25 | 11.68 | 2,209,548 | +0.37(+3.27%) |
Nov 10, 2021 | 10.73 | 11.31 | 4,420,332 | +0.43(+3.95%) | ||
Nov 09, 2021 | 10.70 | 10.88 | 10.35 | 10.88 | 3,754,370 | +0.18(+1.68%) |
Nov 08, 2021 | 12.62 | 12.62 | 10.59 | 10.70 | 8,235,003 | -2.44(-18.57%) |
Nov 05, 2021 | 17.74 | 17.85 | 12.90 | 13.14 | 6,165,515 | -3.17(-19.46%) |
Nov 04, 2021 | 16.16 | 16.44 | 15.53 | 16.31 | 1,283,873 | +0.23(+1.45%) |
Nov 03, 2021 | 16.13 | 16.17 | 15.55 | 16.08 | 1,662,501 | -0.05(-0.32%) |
Nov 02, 2021 | 15.57 | 16.17 | 15.27 | 16.13 | 1,778,033 | +0.44(+2.81%) |
Nov 01, 2021 | 15.14 | 15.78 | 15.57 | 15.69 | 1,378,932 | +0.53(+3.50%) |
Oct 29, 2021 | 14.82 | 15.26 | 14.72 | 15.16 | 1,559,750 | +0.31(+2.09%) |
Oct 28, 2021 | 14.22 | 14.86 | 14.85 | 1,149,211 | +0.56(+3.94%) | |
Oct 27, 2021 | 13.60 | 14.42 | 13.59 | 14.29 | 1,738,454 | +0.72(+5.30%) |
Oct 26, 2021 | 13.87 | 13.54 | 13.57 | 1,088,677 | -0.18(-1.32%) | |
Oct 25, 2021 | 13.60 | 13.76 | 13.35 | 13.75 | 1,183,398 | +0.28(+2.07%) |
Oct 22, 2021 | 13.12 | 13.48 | 12.82 | 13.47 | 981,523 | +0.27(+2.01%) |
Oct 21, 2021 | 13.35 | 13.80 | 13.17 | 13.21 | 787,521 | -0.38(-2.81%) |
Oct 20, 2021 | 13.59 | 13.77 | 13.39 | 13.59 | 1,056,160 | -0.33(-2.37%) |
Oct 19, 2021 | 13.73 | 14.11 | 13.65 | 13.92 | 1,746,222 | +0.30(+2.19%) |
Oct 18, 2021 | 13.47 | 13.73 | 13.16 | 13.62 | 1,540,139 | +0.08(+0.62%) |
Oct 15, 2021 | 13.45 | 13.76 | 13.14 | 13.54 | 3,945,037 | +0.19(+1.41%) |
Oct 14, 2021 | 13.10 | 13.49 | 13.10 | 13.35 | 1,388,001 | +0.32(+2.43%) |
Oct 13, 2021 | 13.07 | 13.66 | 13.01 | 13.03 | 1,874,727 | -0.20(-1.52%) |
Oct 12, 2021 | 12.86 | 13.34 | 12.85 | 13.23 | 1,730,411 | +0.34(+2.66%) |
Oct 11, 2021 | 12.35 | 12.93 | 12.29 | 12.89 | 1,620,021 | +0.52(+4.19%) |
Oct 08, 2021 | 12.14 | 12.38 | 11.95 | 12.37 | 1,070,280 | +0.16(+1.33%) |
Oct 07, 2021 | 12.05 | 12.42 | 11.90 | 12.21 | 944,054 | +0.24(+2.00%) |
Oct 06, 2021 | 11.68 | 12.06 | 11.66 | 11.97 | 1,131,603 | +0.14(+1.15%) |
Oct 05, 2021 | 11.88 | 12.18 | 11.64 | 11.83 | 718,769 | -0.11(-0.92%) |
Oct 04, 2021 | 12.26 | 12.32 | 11.87 | 11.94 | 1,140,969 | -0.45(-3.61%) |