Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.302 | 5.700 | 5.302 | 5.371 | 3,800 | -0.20(-3.52%) |
Sep 29, 2022 | 5.500 | 5.750 | 5.500 | 5.567 | 5,807 | +0.17(+3.09%) |
Sep 28, 2022 | 5.300 | 5.599 | 5.220 | 5.400 | 4,225 | +0.10(+1.89%) |
Sep 27, 2022 | 5.201 | 5.749 | 5.201 | 5.300 | 6,372 | -0.12(-2.21%) |
Sep 26, 2022 | 5.500 | 6.460 | 5.100 | 5.420 | 5,037 | -0.44(-7.56%) |
Sep 23, 2022 | 6.460 | 6.460 | 5.780 | 5.863 | 4,840 | -0.64(-9.80%) |
Sep 22, 2022 | 6.000 | 6.503 | 5.700 | 6.500 | 4,417 | +0.45(+7.49%) |
Sep 21, 2022 | 6.100 | 6.322 | 6.047 | 6.047 | 2,314 | -0.40(-6.18%) |
Sep 20, 2022 | 7.000 | 7.000 | 6.402 | 6.445 | 2,834 | -0.20(-2.97%) |
Sep 19, 2022 | 7.000 | 7.000 | 6.500 | 6.642 | 5,082 | +0.14(+2.11%) |
Sep 16, 2022 | 7.170 | 7.700 | 6.505 | 6.505 | 9,597 | -0.72(-9.97%) |
Sep 15, 2022 | 7.101 | 7.647 | 7.101 | 7.225 | 1,532 | +0.12(+1.75%) |
Sep 14, 2022 | 7.316 | 7.601 | 7.101 | 7.101 | 917 | -0.29(-3.91%) |
Sep 13, 2022 | 7.700 | 7.700 | 6.848 | 7.390 | 4,007 | +0.12(+1.65%) |
Sep 12, 2022 | 8.100 | 8.100 | 7.270 | 7.270 | 9,772 | -0.46(-6.00%) |
Sep 09, 2022 | 7.510 | 7.900 | 7.500 | 7.734 | 1,763 | +0.23(+3.12%) |
Sep 08, 2022 | 7.000 | 7.899 | 7.000 | 7.500 | 2,519 | +0.50(+7.14%) |
Sep 07, 2022 | 7.200 | 8.000 | 7.000 | 7.000 | 4,626 | -0.20(-2.78%) |
Sep 06, 2022 | 7.362 | 7.398 | 6.500 | 7.200 | 3,721 | -0.20(-2.69%) |
Sep 02, 2022 | 7.499 | 7.499 | 7.135 | 7.399 | 2,561 | +0.04(+0.60%) |
Sep 01, 2022 | 8.100 | 8.100 | 7.200 | 7.355 | 4,466 | -0.24(-3.22%) |
Aug 31, 2022 | 7.501 | 7.600 | 7.220 | 7.600 | 2,070 | +0.40(+5.56%) |
Aug 30, 2022 | 7.300 | 7.601 | 7.122 | 7.200 | 5,421 | -0.38(-4.99%) |
Aug 29, 2022 | 7.700 | 7.700 | 7.502 | 7.578 | 3,799 | -0.12(-1.58%) |
Aug 26, 2022 | 8.000 | 8.000 | 7.505 | 7.700 | 3,491 | -0.22(-2.80%) |
Aug 25, 2022 | 7.900 | 8.301 | 7.801 | 7.922 | 5,250 | -0.03(-0.35%) |
Aug 24, 2022 | 7.800 | 8.000 | 7.802 | 7.950 | 2,228 | +0.15(+1.91%) |
Aug 23, 2022 | 7.740 | 7.900 | 7.740 | 7.801 | 1,138 | +0.02(+0.27%) |
Aug 22, 2022 | 8.000 | 8.001 | 7.700 | 7.780 | 4,361 | -0.25(-3.11%) |
Aug 19, 2022 | 8.189 | 8.301 | 8.009 | 8.030 | 3,646 | -0.16(-1.94%) |
Aug 18, 2022 | 9.100 | 9.100 | 8.000 | 8.189 | 8,487 | -0.44(-5.10%) |
Aug 17, 2022 | 9.100 | 9.200 | 8.301 | 8.629 | 7,923 | -0.27(-3.04%) |
Aug 16, 2022 | 9.200 | 9.200 | 8.854 | 8.900 | 2,851 | -0.30(-3.26%) |
Aug 15, 2022 | 9.400 | 9.400 | 8.854 | 9.200 | 2,321 | -0.02(-0.24%) |
Aug 12, 2022 | 9.200 | 9.292 | 8.900 | 9.222 | 1,725 | +0.42(+4.80%) |
Aug 11, 2022 | 8.800 | 9.238 | 8.700 | 8.800 | 3,364 | -0.10(-1.12%) |
Aug 10, 2022 | 8.800 | 9.126 | 8.800 | 8.900 | 3,803 | +0.10(+1.14%) |
Aug 09, 2022 | 9.395 | 9.550 | 8.400 | 8.800 | 5,336 | -0.64(-6.80%) |
Aug 08, 2022 | 9.272 | 9.942 | 9.107 | 9.442 | 8,033 | +0.12(+1.32%) |
Aug 05, 2022 | 9.500 | 9.801 | 9.000 | 9.319 | 10,587 | -0.05(-0.53%) |
Aug 04, 2022 | 9.000 | 9.749 | 8.901 | 9.369 | 8,712 | +0.57(+6.47%) |
Aug 03, 2022 | 9.200 | 9.300 | 8.700 | 8.800 | 7,089 | -0.11(-1.26%) |
Aug 02, 2022 | 9.300 | 9.300 | 8.900 | 8.912 | 10,673 | -0.39(-4.15%) |
Aug 01, 2022 | 9.069 | 9.400 | 8.625 | 9.298 | 3,234 | +0.22(+2.47%) |
Jul 29, 2022 | 9.300 | 9.400 | 8.569 | 9.074 | 3,356 | -0.13(-1.37%) |
Jul 28, 2022 | 9.500 | 9.662 | 8.800 | 9.200 | 7,156 | +0.20(+2.22%) |
Jul 27, 2022 | 9.500 | 9.500 | 8.978 | 9.000 | 5,034 | -0.10(-1.11%) |
Jul 26, 2022 | 9.600 | 10.00 | 8.500 | 9.101 | 17,392 | -0.07(-0.73%) |
Jul 25, 2022 | 8.600 | 9.400 | 8.451 | 9.168 | 6,412 | +0.77(+9.14%) |
Jul 22, 2022 | 8.200 | 8.451 | 8.200 | 8.400 | 1,939 | +0.28(+3.38%) |
Jul 21, 2022 | 8.400 | 8.972 | 8.050 | 8.125 | 7,379 | -0.19(-2.31%) |
Jul 20, 2022 | 8.972 | 8.972 | 8.300 | 8.317 | 2,841 | -0.08(-0.99%) |
Jul 19, 2022 | 9.200 | 9.439 | 7.875 | 8.400 | 9,721 | -0.89(-9.62%) |
Jul 18, 2022 | 9.800 | 9.800 | 8.643 | 9.294 | 2,319 | +0.12(+1.35%) |
Jul 15, 2022 | 9.000 | 9.170 | 8.701 | 9.170 | 2,186 | +0.12(+1.38%) |
Jul 14, 2022 | 9.183 | 9.230 | 9.000 | 9.045 | 1,514 | -0.19(-2.00%) |
Jul 13, 2022 | 8.900 | 9.500 | 8.900 | 9.230 | 7,026 | +0.33(+3.72%) |
Jul 12, 2022 | 9.800 | 9.800 | 8.300 | 8.899 | 11,781 | -0.10(-1.13%) |
Jul 11, 2022 | 8.300 | 9.500 | 8.109 | 9.001 | 10,678 | +1.00(+12.50%) |
Jul 08, 2022 | 7.859 | 8.300 | 7.859 | 8.001 | 2,736 | -0.10(-1.25%) |
Jul 07, 2022 | 7.800 | 8.469 | 7.701 | 8.102 | 7,310 | +0.50(+6.61%) |
Jul 06, 2022 | 7.500 | 8.100 | 7.500 | 7.600 | 4,447 | +0.10(+1.33%) |
Jul 05, 2022 | 7.600 | 7.654 | 7.500 | 7.500 | 1,468 | -0.10(-1.32%) |
Jul 01, 2022 | 8.200 | 8.200 | 7.582 | 7.600 | 2,198 | -0.41(-5.13%) |
Jun 30, 2022 | 7.800 | 8.011 | 7.368 | 8.011 | 2,944 | +0.54(+7.17%) |
Jun 29, 2022 | 7.700 | 7.700 | 7.000 | 7.475 | 1,673 | +0.08(+1.05%) |
Jun 28, 2022 | 7.400 | 7.440 | 7.079 | 7.397 | 2,253 | +0.17(+2.38%) |
Jun 27, 2022 | 7.200 | 7.700 | 6.850 | 7.225 | 5,467 | +0.42(+6.17%) |
Jun 24, 2022 | 6.800 | 6.900 | 6.721 | 6.805 | 2,180 | +0.08(+1.23%) |
Jun 23, 2022 | 6.771 | 6.900 | 6.721 | 6.722 | 1,463 | +0.06(+0.82%) |
Jun 22, 2022 | 6.501 | 6.900 | 6.500 | 6.667 | 3,088 | +0.12(+1.77%) |
Jun 21, 2022 | 6.586 | 6.900 | 6.503 | 6.551 | 3,176 | -0.16(-2.41%) |
Jun 17, 2022 | 6.600 | 6.859 | 6.500 | 6.713 | 5,154 | +0.05(+0.83%) |
Jun 16, 2022 | 6.800 | 6.800 | 6.654 | 6.658 | 753 | -0.14(-2.07%) |
Jun 15, 2022 | 6.880 | 6.900 | 6.600 | 6.799 | 1,472 | +0.07(+1.03%) |
Jun 14, 2022 | 6.862 | 6.862 | 6.690 | 6.730 | 2,053 | +0.13(+1.97%) |
Jun 13, 2022 | 6.990 | 6.990 | 6.600 | 6.600 | 3,375 | -0.50(-7.04%) |
Jun 10, 2022 | 7.190 | 7.300 | 6.861 | 7.100 | 977 | -0.13(-1.84%) |
Jun 09, 2022 | 7.002 | 7.299 | 7.000 | 7.233 | 6,174 | -0.04(-0.62%) |
Jun 08, 2022 | 7.300 | 7.499 | 7.005 | 7.278 | 6,049 | +0.02(+0.25%) |
Jun 07, 2022 | 7.300 | 7.699 | 7.159 | 7.260 | 8,996 | -0.05(-0.70%) |
Jun 06, 2022 | 7.400 | 7.699 | 7.263 | 7.311 | 2,562 | -0.35(-4.52%) |
Jun 03, 2022 | 7.600 | 7.777 | 7.580 | 7.657 | 1,303 | -0.00(-0.04%) |
Jun 02, 2022 | 7.600 | 8.065 | 7.600 | 7.660 | 2,713 | -0.24(-3.04%) |
Jun 01, 2022 | 7.999 | 8.099 | 7.610 | 7.900 | 2,322 | -0.05(-0.63%) |
May 31, 2022 | 7.301 | 7.987 | 7.178 | 7.950 | 6,972 | +0.55(+7.43%) |
May 27, 2022 | 6.579 | 7.400 | 6.579 | 7.400 | 4,569 | +0.43(+6.18%) |
May 26, 2022 | 6.200 | 7.400 | 6.200 | 6.969 | 6,364 | +0.01(+0.16%) |
May 25, 2022 | 6.500 | 7.400 | 6.400 | 6.958 | 6,411 | -0.04(-0.63%) |
May 24, 2022 | 6.745 | 7.340 | 6.150 | 7.002 | 3,518 | -0.07(-0.95%) |
May 23, 2022 | 7.500 | 7.500 | 6.900 | 7.069 | 8,331 | -0.23(-3.16%) |
May 20, 2022 | 8.000 | 8.000 | 7.300 | 7.300 | 7,219 | -0.26(-3.44%) |
May 19, 2022 | 7.054 | 8.000 | 7.054 | 7.560 | 3,758 | -0.14(-1.82%) |
May 18, 2022 | 8.000 | 8.000 | 7.214 | 7.700 | 5,097 | -0.09(-1.16%) |
May 17, 2022 | 7.800 | 8.083 | 7.400 | 7.790 | 10,616 | +0.69(+9.72%) |
May 16, 2022 | 6.600 | 7.507 | 6.600 | 7.100 | 8,825 | +0.50(+7.58%) |
May 13, 2022 | 6.500 | 6.800 | 6.101 | 6.600 | 7,200 | +0.40(+6.45%) |
May 12, 2022 | 4.538 | 6.400 | 4.538 | 6.200 | 29,721 | +0.15(+2.48%) |
May 11, 2022 | 6.900 | 6.900 | 6.000 | 6.050 | 10,748 | -0.58(-8.68%) |
May 10, 2022 | 6.500 | 6.900 | 6.500 | 6.625 | 13,291 | -0.00(-0.03%) |
May 09, 2022 | 7.500 | 7.500 | 6.547 | 6.627 | 6,545 | -0.67(-9.22%) |
May 06, 2022 | 7.590 | 7.590 | 7.200 | 7.300 | 5,339 | -0.20(-2.67%) |
May 05, 2022 | 7.400 | 7.753 | 7.400 | 7.500 | 5,333 | -0.24(-3.10%) |
May 04, 2022 | 7.500 | 7.820 | 7.160 | 7.740 | 7,922 | +0.34(+4.58%) |
May 03, 2022 | 7.300 | 7.600 | 7.280 | 7.401 | 2,279 | +0.03(+0.38%) |
May 02, 2022 | 7.500 | 7.500 | 7.145 | 7.373 | 12,525 | -0.06(-0.83%) |
Apr 29, 2022 | 7.317 | 7.840 | 7.301 | 7.435 | 12,481 | -0.20(-2.59%) |
Apr 28, 2022 | 7.500 | 7.820 | 7.001 | 7.633 | 75,541 | -0.85(-9.99%) |
Apr 27, 2022 | 9.718 | 10.60 | 8.300 | 8.480 | 438,102 | -0.72(-7.81%) |
Apr 26, 2022 | 9.706 | 9.900 | 9.001 | 9.198 | 7,544 | -0.70(-7.09%) |
Apr 25, 2022 | 9.900 | 10.00 | 9.208 | 9.900 | 5,645 | +0.08(+0.85%) |
Apr 22, 2022 | 9.800 | 10.20 | 9.300 | 9.817 | 11,895 | -0.13(-1.34%) |
Apr 21, 2022 | 10.70 | 10.70 | 9.800 | 9.950 | 11,794 | -0.65(-6.13%) |
Apr 20, 2022 | 11.00 | 11.30 | 10.50 | 10.60 | 10,713 | -0.13(-1.24%) |
Apr 19, 2022 | 10.40 | 11.10 | 10.35 | 10.73 | 17,528 | +0.43(+4.20%) |
Apr 18, 2022 | 11.10 | 11.25 | 9.800 | 10.30 | 33,518 | -0.80(-7.21%) |
Apr 14, 2022 | 12.10 | 12.10 | 10.90 | 11.10 | 15,384 | -0.30(-2.63%) |
Apr 13, 2022 | 10.70 | 12.50 | 10.50 | 11.40 | 104,013 | +0.60(+5.56%) |
Apr 12, 2022 | 11.10 | 11.30 | 10.40 | 10.80 | 21,557 | -0.05(-0.46%) |
Apr 11, 2022 | 10.80 | 11.30 | 10.50 | 10.85 | 14,500 | +0.15(+1.40%) |
Apr 08, 2022 | 10.30 | 11.20 | 10.00 | 10.70 | 13,885 | +0.40(+3.88%) |
Apr 07, 2022 | 9.700 | 10.40 | 9.700 | 10.30 | 5,130 | +0.00(+0.00%) |
Apr 06, 2022 | 10.40 | 10.50 | 10.30 | 10.30 | 5,954 | -0.20(-1.90%) |
Apr 05, 2022 | 10.80 | 10.86 | 10.40 | 10.50 | 1,776 | -0.40(-3.67%) |
Apr 04, 2022 | 10.80 | 11.20 | 10.20 | 10.90 | 26,560 | +0.60(+5.83%) |
Apr 01, 2022 | 10.20 | 10.50 | 10.10 | 10.30 | 3,435 | +0.10(+0.98%) |
Mar 31, 2022 | 10.60 | 10.60 | 10.10 | 10.20 | 11,448 | -0.30(-2.86%) |
Mar 30, 2022 | 10.60 | 10.70 | 10.10 | 10.50 | 4,925 | -0.10(-0.94%) |
Mar 29, 2022 | 10.80 | 11.00 | 10.30 | 10.60 | 10,828 | +0.00(+0.00%) |
Mar 28, 2022 | 10.90 | 11.20 | 10.00 | 10.60 | 16,954 | -0.05(-0.47%) |
Mar 25, 2022 | 11.40 | 11.40 | 10.30 | 10.65 | 12,942 | -0.55(-4.91%) |
Mar 24, 2022 | 10.70 | 11.30 | 10.70 | 11.20 | 7,848 | +0.20(+1.82%) |
Mar 23, 2022 | 10.80 | 11.20 | 10.40 | 11.00 | 25,779 | +0.50(+4.76%) |
Mar 22, 2022 | 10.40 | 10.50 | 10.10 | 10.50 | 12,239 | +0.00(+0.00%) |
Mar 21, 2022 | 10.00 | 10.74 | 10.00 | 10.50 | 42,246 | +0.30(+2.94%) |
Mar 18, 2022 | 10.10 | 10.20 | 9.600 | 10.20 | 12,214 | +0.10(+0.99%) |
Mar 17, 2022 | 9.200 | 10.12 | 9.101 | 10.10 | 8,553 | +0.90(+9.78%) |
Mar 16, 2022 | 9.100 | 9.446 | 8.800 | 9.200 | 9,382 | +0.30(+3.37%) |
Mar 15, 2022 | 8.900 | 9.300 | 8.800 | 8.900 | 6,129 | +0.00(+0.00%) |
Mar 14, 2022 | 9.300 | 9.300 | 8.900 | 8.900 | 6,383 | -0.44(-4.71%) |
Mar 11, 2022 | 9.799 | 9.799 | 9.000 | 9.340 | 3,169 | -0.01(-0.11%) |
Mar 10, 2022 | 9.263 | 9.350 | 9.000 | 9.350 | 4,746 | +0.02(+0.25%) |
Mar 09, 2022 | 8.900 | 9.500 | 8.900 | 9.327 | 8,591 | +0.39(+4.40%) |
Mar 08, 2022 | 8.800 | 9.099 | 8.500 | 8.934 | 9,082 | +0.16(+1.88%) |
Mar 07, 2022 | 9.100 | 9.100 | 8.730 | 8.769 | 7,384 | -0.33(-3.64%) |
Mar 04, 2022 | 9.700 | 9.700 | 8.900 | 9.100 | 10,806 | -0.60(-6.20%) |
Mar 03, 2022 | 9.800 | 10.40 | 9.500 | 9.701 | 9,989 | -0.10(-1.01%) |
Mar 02, 2022 | 9.200 | 11.30 | 9.200 | 9.800 | 38,646 | +0.58(+6.29%) |
Mar 01, 2022 | 9.200 | 9.800 | 9.200 | 9.220 | 4,601 | -0.28(-2.97%) |
Feb 28, 2022 | 9.395 | 9.800 | 8.972 | 9.502 | 5,423 | -0.08(-0.79%) |
Feb 25, 2022 | 9.450 | 9.700 | 9.201 | 9.578 | 5,409 | +0.35(+3.75%) |
Feb 24, 2022 | 9.000 | 9.232 | 8.500 | 9.232 | 16,345 | -0.03(-0.31%) |
Feb 23, 2022 | 9.570 | 9.570 | 9.101 | 9.261 | 5,534 | -0.14(-1.48%) |
Feb 22, 2022 | 9.700 | 9.700 | 9.300 | 9.400 | 3,746 | -0.33(-3.36%) |
Feb 18, 2022 | 9.727 | 0 | +0.31(+3.26%) | |||
Feb 17, 2022 | 10.00 | 10.10 | 9.400 | 9.420 | 4,763 | -0.38(-3.88%) |
Feb 16, 2022 | 9.800 | 10.10 | 9.601 | 9.800 | 13,267 | +0.12(+1.24%) |
Feb 15, 2022 | 9.400 | 9.800 | 9.311 | 9.680 | 7,128 | +0.27(+2.86%) |
Feb 14, 2022 | 9.899 | 9.900 | 9.052 | 9.411 | 9,213 | -0.49(-4.94%) |
Feb 11, 2022 | 10.10 | 10.40 | 9.800 | 9.900 | 10,388 | -0.20(-1.98%) |
Feb 10, 2022 | 10.00 | 10.60 | 10.00 | 10.10 | 7,317 | -0.20(-1.94%) |
Feb 09, 2022 | 10.40 | 10.90 | 10.00 | 10.30 | 17,688 | -0.10(-0.96%) |
Feb 08, 2022 | 10.30 | 10.80 | 10.20 | 10.40 | 11,174 | +0.30(+2.97%) |
Feb 07, 2022 | 10.10 | 10.20 | 10.00 | 10.10 | 5,196 | +0.00(+0.00%) |
Feb 04, 2022 | 10.20 | 10.30 | 9.801 | 10.10 | 5,411 | +0.00(+0.00%) |
Feb 03, 2022 | 10.70 | 10.10 | 10.10 | 12,042 | -1.00(-9.01%) | |
Feb 02, 2022 | 10.30 | 11.70 | 10.20 | 11.10 | 65,449 | +0.70(+6.73%) |
Feb 01, 2022 | 10.20 | 10.80 | 10.00 | 10.40 | 19,129 | +0.20(+1.96%) |
Jan 31, 2022 | 10.00 | 10.40 | 10.20 | 9,894 | +0.59(+6.13%) | |
Jan 28, 2022 | 9.494 | 9.775 | 9.379 | 9.611 | 9,439 | +0.11(+1.17%) |
Jan 27, 2022 | 10.10 | 10.20 | 9.500 | 9.500 | 7,798 | -0.30(-3.06%) |
Jan 26, 2022 | 10.00 | 10.30 | 9.750 | 9.800 | 7,839 | +0.00(+0.00%) |
Jan 25, 2022 | 10.10 | 10.29 | 9.400 | 9.800 | 8,892 | -0.50(-4.85%) |
Jan 24, 2022 | 10.30 | 10.50 | 9.000 | 10.30 | 37,023 | -0.50(-4.63%) |
Jan 21, 2022 | 11.30 | 11.50 | 10.70 | 10.80 | 13,112 | -0.50(-4.42%) |
Jan 20, 2022 | 11.40 | 11.80 | 11.30 | 11.30 | 8,781 | -0.20(-1.74%) |
Jan 19, 2022 | 11.80 | 11.90 | 11.40 | 11.50 | 3,779 | -0.20(-1.71%) |
Jan 18, 2022 | 12.40 | 12.40 | 11.50 | 11.70 | 11,273 | -0.70(-5.65%) |
Jan 14, 2022 | 12.40 | 0 | -0.10(-0.80%) | |||
Jan 13, 2022 | 12.50 | 12.90 | 12.30 | 12.50 | 11,243 | -0.10(-0.79%) |
Jan 12, 2022 | 12.70 | 13.00 | 12.30 | 12.60 | 6,430 | +0.00(+0.00%) |
Jan 11, 2022 | 12.70 | 12.90 | 12.30 | 12.60 | 8,639 | +0.00(+0.00%) |
Jan 10, 2022 | 12.60 | 12.70 | 12.20 | 12.60 | 14,831 | -0.10(-0.79%) |
Jan 07, 2022 | 12.50 | 12.90 | 12.30 | 12.70 | 9,626 | +0.10(+0.79%) |
Jan 06, 2022 | 13.00 | 13.20 | 12.40 | 12.60 | 12,703 | -0.40(-3.08%) |
Jan 05, 2022 | 13.40 | 13.49 | 12.80 | 13.00 | 12,707 | -0.60(-4.41%) |
Jan 04, 2022 | 13.60 | 13.80 | 13.20 | 13.60 | 7,659 | -0.10(-0.73%) |
Jan 03, 2022 | 12.70 | 13.80 | 12.70 | 13.70 | 24,135 | +0.80(+6.20%) |
Dec 31, 2021 | 14.00 | 14.19 | 12.80 | 12.90 | 37,470 | -0.40(-3.01%) |
Dec 30, 2021 | 12.80 | 13.70 | 12.75 | 13.30 | 43,181 | +0.60(+4.72%) |
Dec 29, 2021 | 13.30 | 13.30 | 12.50 | 12.70 | 23,327 | -0.60(-4.51%) |
Dec 28, 2021 | 14.30 | 14.50 | 13.20 | 13.30 | 33,216 | -1.30(-8.90%) |
Dec 27, 2021 | 14.20 | 14.80 | 14.00 | 14.60 | 23,826 | +0.20(+1.39%) |
Dec 23, 2021 | 14.20 | 14.70 | 14.00 | 14.40 | 12,462 | +0.20(+1.41%) |
Dec 22, 2021 | 14.50 | 14.50 | 13.90 | 14.20 | 10,858 | -0.20(-1.39%) |
Dec 21, 2021 | 13.80 | 14.40 | 13.60 | 14.40 | 30,002 | +0.30(+2.13%) |
Dec 20, 2021 | 13.00 | 14.10 | 13.00 | 14.10 | 28,428 | +0.20(+1.44%) |
Dec 17, 2021 | 13.40 | 14.20 | 13.30 | 13.90 | 37,906 | +0.20(+1.46%) |
Dec 16, 2021 | 13.80 | 14.20 | 13.20 | 13.70 | 41,361 | -0.50(-3.52%) |
Dec 15, 2021 | 13.30 | 14.30 | 12.50 | 14.20 | 49,275 | +1.00(+7.58%) |
Dec 14, 2021 | 13.70 | 14.10 | 13.10 | 13.20 | 21,470 | -1.20(-8.33%) |
Dec 13, 2021 | 13.70 | 14.50 | 13.39 | 14.40 | 26,396 | +0.50(+3.60%) |
Dec 10, 2021 | 13.80 | 14.29 | 13.61 | 13.90 | 6,604 | +0.10(+0.72%) |
Dec 09, 2021 | 13.90 | 14.10 | 13.80 | 13.80 | 15,717 | -0.10(-0.72%) |
Dec 08, 2021 | 14.20 | 15.10 | 13.70 | 13.90 | 35,487 | -0.50(-3.47%) |
Dec 07, 2021 | 13.70 | 14.80 | 13.50 | 14.40 | 18,559 | +0.90(+6.67%) |
Dec 06, 2021 | 12.90 | 13.80 | 12.51 | 13.50 | 16,930 | +0.50(+3.85%) |
Dec 03, 2021 | 13.40 | 13.40 | 12.40 | 13.00 | 23,286 | -0.40(-2.99%) |
Dec 02, 2021 | 12.90 | 13.50 | 12.90 | 13.40 | 13,492 | +0.40(+3.08%) |
Dec 01, 2021 | 14.40 | 14.40 | 12.10 | 13.00 | 22,169 | -1.20(-8.45%) |
Nov 30, 2021 | 14.00 | 14.50 | 13.80 | 14.20 | 13,445 | +0.20(+1.43%) |
Nov 29, 2021 | 14.60 | 14.70 | 13.80 | 14.00 | 17,081 | -0.55(-3.78%) |
Nov 26, 2021 | 14.60 | 14.70 | 14.10 | 14.55 | 8,558 | -0.25(-1.69%) |
Nov 24, 2021 | 15.60 | 15.70 | 14.70 | 14.80 | 21,622 | -0.80(-5.13%) |
Nov 23, 2021 | 14.20 | 15.70 | 13.90 | 15.60 | 85,709 | +1.60(+11.43%) |
Nov 22, 2021 | 13.90 | 14.20 | 13.60 | 14.00 | 25,699 | -0.80(-5.41%) |
Nov 19, 2021 | 14.10 | 15.00 | 14.10 | 14.80 | 22,032 | +0.60(+4.23%) |
Nov 18, 2021 | 15.30 | 14.30 | 14.10 | 14.20 | 34,536 | -1.30(-8.39%) |
Nov 17, 2021 | 16.10 | 16.27 | 15.20 | 15.50 | 32,888 | -0.70(-4.32%) |
Nov 16, 2021 | 16.80 | 17.00 | 16.00 | 16.20 | 26,327 | -0.80(-4.71%) |
Nov 15, 2021 | 17.00 | 17.30 | 16.90 | 17.00 | 16,384 | +0.00(+0.00%) |
Nov 12, 2021 | 16.70 | 17.20 | 16.60 | 17.00 | 24,750 | +0.30(+1.80%) |
Nov 11, 2021 | 17.20 | 17.20 | 16.61 | 16.70 | 10,450 | -0.40(-2.34%) |
Nov 10, 2021 | 17.30 | 17.10 | 14,827 | -0.20(-1.16%) | ||
Nov 09, 2021 | 17.60 | 17.80 | 17.30 | 17.30 | 14,490 | -0.20(-1.14%) |
Nov 08, 2021 | 17.40 | 18.00 | 17.40 | 17.50 | 18,814 | -0.10(-0.57%) |
Nov 05, 2021 | 18.00 | 18.33 | 17.40 | 17.60 | 19,314 | -0.50(-2.76%) |
Nov 04, 2021 | 18.50 | 18.60 | 17.80 | 18.10 | 20,170 | -0.20(-1.09%) |
Nov 03, 2021 | 17.50 | 18.70 | 17.50 | 18.30 | 31,808 | +0.60(+3.39%) |
Nov 02, 2021 | 17.30 | 17.80 | 17.10 | 17.70 | 18,911 | +0.00(+0.00%) |
Nov 01, 2021 | 16.70 | 17.80 | 16.70 | 17.70 | 37,180 | +1.00(+5.99%) |
Oct 29, 2021 | 17.00 | 17.30 | 16.50 | 16.70 | 20,129 | -0.20(-1.18%) |
Oct 28, 2021 | 16.70 | 17.70 | 16.60 | 16.90 | 45,434 | +0.10(+0.60%) |
Oct 27, 2021 | 17.10 | 17.10 | 16.10 | 16.80 | 19,444 | +0.00(+0.00%) |
Oct 26, 2021 | 16.90 | 16.80 | 20,826 | -0.10(-0.59%) | ||
Oct 25, 2021 | 17.00 | 17.40 | 16.60 | 16.90 | 36,544 | -0.05(-0.29%) |
Oct 22, 2021 | 17.90 | 18.00 | 16.64 | 16.95 | 38,898 | -1.05(-5.83%) |
Oct 21, 2021 | 17.70 | 18.50 | 17.50 | 18.00 | 35,004 | +0.40(+2.27%) |
Oct 20, 2021 | 17.60 | 17.80 | 17.40 | 17.60 | 10,669 | +0.00(+0.00%) |
Oct 19, 2021 | 17.30 | 17.80 | 17.00 | 17.60 | 36,716 | +0.50(+2.92%) |
Oct 18, 2021 | 18.20 | 18.20 | 17.00 | 17.10 | 48,822 | -0.90(-5.00%) |
Oct 15, 2021 | 18.50 | 18.60 | 18.00 | 18.00 | 27,573 | -0.70(-3.74%) |
Oct 14, 2021 | 18.60 | 19.00 | 18.60 | 18.70 | 19,551 | +0.10(+0.54%) |
Oct 13, 2021 | 18.50 | 18.80 | 18.00 | 18.60 | 53,135 | -0.50(-2.62%) |
Oct 12, 2021 | 19.60 | 19.80 | 18.95 | 19.10 | 24,616 | -0.50(-2.55%) |
Oct 11, 2021 | 19.00 | 20.60 | 19.00 | 19.60 | 91,285 | +0.60(+3.16%) |
Oct 08, 2021 | 18.60 | 20.00 | 18.20 | 19.00 | 78,432 | +0.50(+2.70%) |
Oct 07, 2021 | 19.00 | 19.00 | 17.80 | 18.50 | 100,891 | -0.10(-0.54%) |
Oct 06, 2021 | 17.70 | 19.60 | 17.60 | 18.60 | 107,149 | +0.30(+1.64%) |
Oct 05, 2021 | 18.90 | 18.97 | 17.60 | 18.30 | 63,216 | +0.10(+0.55%) |
Oct 04, 2021 | 20.70 | 20.80 | 18.10 | 18.20 | 191,121 | -2.60(-12.50%) |