Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.760 | 5.760 | 5.300 | 5.380 | 39,054 | -0.43(-7.40%) |
Dec 29, 2022 | 5.300 | 5.810 | 5.280 | 5.810 | 17,659 | +0.32(+5.83%) |
Dec 28, 2022 | 5.270 | 5.495 | 5.230 | 5.490 | 28,251 | +0.22(+4.17%) |
Dec 27, 2022 | 5.670 | 5.670 | 5.210 | 5.270 | 38,128 | -0.37(-6.56%) |
Dec 23, 2022 | 5.831 | 5.855 | 5.570 | 5.640 | 14,571 | -0.11(-1.91%) |
Dec 22, 2022 | 5.850 | 6.000 | 5.570 | 5.750 | 54,861 | -0.25(-4.17%) |
Dec 21, 2022 | 6.030 | 6.120 | 6.000 | 6.000 | 11,748 | +0.00(+0.00%) |
Dec 20, 2022 | 6.080 | 6.334 | 5.910 | 6.000 | 23,088 | -0.01(-0.17%) |
Dec 19, 2022 | 6.370 | 6.720 | 6.010 | 6.010 | 28,773 | -0.55(-8.38%) |
Dec 16, 2022 | 6.780 | 7.090 | 6.510 | 6.560 | 81,375 | -0.29(-4.23%) |
Dec 15, 2022 | 6.511 | 6.900 | 6.435 | 6.850 | 19,953 | +0.22(+3.32%) |
Dec 14, 2022 | 6.393 | 6.676 | 6.350 | 6.630 | 15,744 | +0.16(+2.47%) |
Dec 13, 2022 | 6.520 | 6.742 | 6.470 | 6.470 | 42,580 | +0.04(+0.62%) |
Dec 12, 2022 | 6.400 | 6.500 | 6.310 | 6.430 | 16,754 | +0.12(+1.90%) |
Dec 09, 2022 | 6.380 | 6.530 | 6.305 | 6.310 | 26,390 | -0.17(-2.62%) |
Dec 08, 2022 | 6.600 | 6.750 | 6.360 | 6.480 | 27,885 | -0.12(-1.82%) |
Dec 07, 2022 | 6.540 | 6.820 | 6.470 | 6.600 | 18,832 | +0.29(+4.60%) |
Dec 06, 2022 | 6.460 | 6.460 | 6.220 | 6.310 | 28,510 | -0.15(-2.32%) |
Dec 05, 2022 | 6.760 | 6.771 | 6.410 | 6.460 | 29,103 | -0.31(-4.58%) |
Dec 02, 2022 | 6.700 | 6.854 | 6.610 | 6.770 | 20,672 | +0.12(+1.80%) |
Dec 01, 2022 | 6.710 | 6.780 | 6.650 | 6.650 | 14,717 | -0.05(-0.75%) |
Nov 30, 2022 | 6.560 | 6.710 | 6.470 | 6.700 | 21,191 | +0.12(+1.82%) |
Nov 29, 2022 | 6.690 | 6.700 | 6.530 | 6.580 | 26,299 | -0.06(-0.90%) |
Nov 28, 2022 | 6.720 | 6.870 | 6.575 | 6.640 | 109,812 | -0.03(-0.45%) |
Nov 25, 2022 | 6.620 | 6.750 | 6.620 | 6.670 | 3,251 | -0.06(-0.89%) |
Nov 23, 2022 | 6.660 | 6.820 | 6.560 | 6.730 | 13,203 | -0.09(-1.32%) |
Nov 22, 2022 | 6.660 | 6.820 | 6.500 | 6.820 | 11,826 | +0.00(+0.00%) |
Nov 21, 2022 | 6.830 | 6.880 | 6.610 | 6.820 | 20,314 | -0.04(-0.58%) |
Nov 18, 2022 | 6.532 | 6.860 | 6.532 | 6.860 | 19,116 | +0.21(+3.16%) |
Nov 17, 2022 | 6.630 | 6.650 | 6.495 | 6.650 | 32,903 | -0.02(-0.30%) |
Nov 16, 2022 | 6.590 | 6.670 | 6.471 | 6.670 | 20,801 | +0.02(+0.30%) |
Nov 15, 2022 | 6.730 | 6.830 | 6.510 | 6.650 | 32,718 | +0.01(+0.15%) |
Nov 14, 2022 | 6.610 | 6.700 | 6.294 | 6.640 | 27,922 | +0.03(+0.45%) |
Nov 11, 2022 | 6.640 | 6.650 | 6.370 | 6.610 | 21,589 | +0.11(+1.69%) |
Nov 10, 2022 | 6.310 | 6.600 | 6.240 | 6.500 | 29,855 | +0.14(+2.20%) |
Nov 09, 2022 | 6.300 | 6.360 | 6.070 | 6.360 | 41,364 | +0.00(+0.00%) |
Nov 08, 2022 | 6.250 | 6.360 | 6.010 | 6.360 | 53,019 | +0.12(+1.92%) |
Nov 07, 2022 | 6.040 | 6.240 | 6.030 | 6.240 | 18,237 | +0.13(+2.13%) |
Nov 04, 2022 | 6.190 | 6.200 | 6.010 | 6.110 | 23,149 | -0.02(-0.33%) |
Nov 03, 2022 | 6.110 | 6.200 | 6.040 | 6.130 | 28,723 | -0.07(-1.13%) |
Nov 02, 2022 | 6.280 | 6.380 | 6.060 | 6.200 | 80,434 | -0.10(-1.59%) |
Nov 01, 2022 | 6.440 | 6.450 | 6.250 | 6.300 | 25,791 | -0.11(-1.72%) |
Oct 31, 2022 | 6.160 | 6.628 | 5.920 | 6.410 | 89,042 | +0.30(+4.91%) |
Oct 28, 2022 | 6.970 | 6.970 | 5.890 | 6.110 | 232,157 | -0.70(-10.26%) |
Oct 27, 2022 | 6.672 | 6.900 | 6.300 | 6.809 | 61,033 | -0.09(-1.33%) |
Oct 26, 2022 | 7.200 | 7.500 | 6.750 | 6.900 | 27,704 | -0.12(-1.71%) |
Oct 25, 2022 | 6.750 | 7.050 | 6.480 | 7.020 | 18,856 | +0.18(+2.61%) |
Oct 24, 2022 | 6.810 | 6.870 | 6.480 | 6.841 | 12,568 | +0.13(+1.97%) |
Oct 21, 2022 | 6.600 | 6.804 | 6.300 | 6.710 | 20,471 | -0.04(-0.60%) |
Oct 20, 2022 | 6.750 | 6.938 | 6.600 | 6.750 | 16,254 | +0.04(+0.58%) |
Oct 19, 2022 | 7.050 | 7.050 | 6.612 | 6.711 | 8,127 | -0.34(-4.81%) |
Oct 18, 2022 | 7.048 | 7.050 | 6.600 | 7.050 | 12,482 | +0.11(+1.58%) |
Oct 17, 2022 | 6.900 | 7.050 | 6.600 | 6.941 | 20,660 | +0.10(+1.40%) |
Oct 14, 2022 | 7.048 | 7.048 | 6.600 | 6.845 | 8,304 | +0.01(+0.09%) |
Oct 13, 2022 | 7.350 | 7.350 | 6.480 | 6.838 | 39,673 | -0.29(-4.08%) |
Oct 12, 2022 | 7.200 | 7.402 | 6.795 | 7.130 | 8,893 | +0.09(+1.32%) |
Oct 11, 2022 | 6.900 | 7.563 | 6.675 | 7.037 | 13,695 | +0.18(+2.67%) |
Oct 10, 2022 | 6.900 | 7.178 | 6.750 | 6.854 | 16,109 | -0.35(-4.81%) |
Oct 07, 2022 | 7.200 | 7.402 | 6.758 | 7.200 | 16,067 | -0.04(-0.62%) |
Oct 06, 2022 | 7.473 | 7.626 | 7.088 | 7.245 | 9,846 | -0.06(-0.84%) |
Oct 05, 2022 | 7.650 | 7.950 | 7.127 | 7.306 | 22,237 | -0.34(-4.49%) |
Oct 04, 2022 | 7.500 | 8.069 | 7.197 | 7.650 | 48,442 | +0.23(+3.03%) |
Oct 03, 2022 | 7.350 | 7.656 | 6.990 | 7.425 | 39,549 | +0.43(+6.09%) |
Sep 30, 2022 | 7.515 | 8.617 | 6.999 | 6.999 | 133,342 | -0.02(-0.34%) |
Sep 29, 2022 | 7.500 | 7.652 | 6.600 | 7.023 | 35,565 | -0.18(-2.46%) |
Sep 28, 2022 | 7.074 | 8.850 | 7.023 | 7.200 | 47,810 | -0.15(-2.04%) |
Sep 27, 2022 | 7.650 | 7.780 | 7.050 | 7.350 | 12,964 | -0.21(-2.80%) |
Sep 26, 2022 | 7.571 | 8.100 | 7.200 | 7.561 | 17,898 | -0.13(-1.64%) |
Sep 23, 2022 | 8.100 | 8.136 | 7.500 | 7.688 | 13,116 | -0.40(-4.93%) |
Sep 22, 2022 | 8.149 | 8.252 | 7.500 | 8.086 | 33,712 | -0.33(-3.94%) |
Sep 21, 2022 | 8.400 | 9.042 | 8.130 | 8.418 | 14,303 | -0.28(-3.24%) |
Sep 20, 2022 | 8.985 | 8.985 | 8.250 | 8.700 | 24,249 | -0.01(-0.10%) |
Sep 19, 2022 | 9.300 | 9.399 | 8.700 | 8.709 | 17,546 | -0.85(-8.91%) |
Sep 16, 2022 | 9.450 | 9.688 | 8.704 | 9.561 | 15,716 | +0.00(+0.00%) |
Sep 15, 2022 | 9.441 | 9.598 | 8.250 | 9.561 | 34,512 | +0.12(+1.27%) |
Sep 14, 2022 | 9.300 | 9.720 | 9.150 | 9.441 | 11,179 | +0.14(+1.50%) |
Sep 13, 2022 | 9.750 | 9.870 | 9.302 | 9.302 | 11,047 | -0.53(-5.37%) |
Sep 12, 2022 | 9.750 | 10.10 | 9.451 | 9.829 | 17,890 | -0.22(-2.19%) |
Sep 09, 2022 | 9.645 | 10.17 | 9.393 | 10.05 | 16,704 | +0.49(+5.08%) |
Sep 08, 2022 | 9.600 | 10.35 | 9.450 | 9.564 | 25,905 | -0.34(-3.39%) |
Sep 07, 2022 | 9.750 | 9.934 | 9.150 | 9.900 | 25,709 | -0.32(-3.15%) |
Sep 06, 2022 | 9.750 | 10.22 | 8.715 | 10.22 | 50,022 | +0.50(+5.17%) |
Sep 02, 2022 | 9.600 | 9.855 | 9.034 | 9.720 | 15,157 | -0.18(-1.82%) |
Sep 01, 2022 | 9.600 | 9.900 | 8.419 | 9.900 | 32,445 | +0.30(+3.13%) |
Aug 31, 2022 | 9.300 | 10.02 | 9.270 | 9.600 | 9,200 | -0.31(-3.18%) |
Aug 30, 2022 | 10.57 | 10.69 | 9.150 | 9.915 | 32,864 | -0.51(-4.93%) |
Aug 29, 2022 | 9.922 | 10.50 | 9.858 | 10.43 | 26,010 | -0.52(-4.79%) |
Aug 26, 2022 | 11.08 | 11.40 | 10.35 | 10.95 | 11,939 | -0.03(-0.23%) |
Aug 25, 2022 | 11.13 | 11.64 | 10.68 | 10.98 | 15,094 | +0.06(+0.59%) |
Aug 24, 2022 | 11.24 | 11.40 | 10.68 | 10.92 | 9,421 | -0.04(-0.34%) |
Aug 23, 2022 | 10.73 | 11.55 | 10.68 | 10.95 | 27,351 | -0.26(-2.35%) |
Aug 22, 2022 | 11.70 | 11.70 | 10.93 | 11.22 | 19,871 | -1.38(-10.98%) |
Aug 19, 2022 | 12.00 | 13.20 | 10.89 | 12.60 | 43,476 | +0.45(+3.70%) |
Aug 18, 2022 | 12.75 | 12.94 | 11.58 | 12.15 | 24,615 | -0.75(-5.81%) |
Aug 17, 2022 | 12.79 | 13.19 | 12.04 | 12.90 | 48,236 | -0.09(-0.69%) |
Aug 16, 2022 | 12.60 | 13.37 | 11.85 | 12.99 | 33,857 | +0.56(+4.49%) |
Aug 15, 2022 | 12.75 | 14.25 | 12.15 | 12.43 | 43,511 | +0.43(+3.59%) |
Aug 12, 2022 | 11.70 | 12.30 | 10.96 | 12.00 | 40,296 | +0.32(+2.73%) |
Aug 11, 2022 | 12.00 | 12.00 | 11.00 | 11.68 | 67,212 | +0.41(+3.65%) |
Aug 10, 2022 | 11.10 | 11.52 | 11.10 | 11.27 | 14,522 | -0.18(-1.53%) |
Aug 09, 2022 | 11.40 | 11.78 | 10.65 | 11.45 | 76,810 | +0.16(+1.42%) |
Aug 08, 2022 | 11.85 | 11.85 | 10.88 | 11.29 | 29,454 | -0.09(-0.83%) |
Aug 05, 2022 | 11.25 | 11.53 | 10.65 | 11.38 | 31,400 | +0.13(+1.16%) |
Aug 04, 2022 | 10.74 | 11.25 | 10.37 | 11.25 | 25,284 | +0.96(+9.33%) |
Aug 03, 2022 | 10.51 | 11.85 | 9.941 | 10.29 | 33,078 | -0.25(-2.40%) |
Aug 02, 2022 | 9.954 | 10.54 | 9.675 | 10.54 | 13,983 | +0.28(+2.75%) |
Aug 01, 2022 | 10.12 | 10.47 | 9.668 | 10.26 | 32,066 | +0.14(+1.35%) |
Jul 29, 2022 | 10.65 | 11.21 | 10.12 | 10.12 | 14,943 | -0.62(-5.73%) |
Jul 28, 2022 | 9.900 | 11.01 | 9.450 | 10.74 | 29,963 | +0.68(+6.80%) |
Jul 27, 2022 | 10.05 | 10.65 | 9.750 | 10.06 | 10,661 | -0.17(-1.61%) |
Jul 26, 2022 | 10.48 | 10.53 | 10.05 | 10.22 | 10,298 | -0.22(-2.07%) |
Jul 25, 2022 | 10.50 | 10.64 | 9.795 | 10.44 | 11,572 | -0.06(-0.60%) |
Jul 22, 2022 | 10.65 | 10.82 | 9.815 | 10.50 | 22,660 | -0.49(-4.50%) |
Jul 21, 2022 | 10.50 | 11.21 | 10.43 | 10.99 | 16,405 | +0.49(+4.71%) |
Jul 20, 2022 | 10.50 | 10.97 | 10.20 | 10.50 | 28,294 | +0.11(+1.02%) |
Jul 19, 2022 | 10.50 | 11.25 | 10.09 | 10.39 | 29,534 | +0.15(+1.49%) |
Jul 18, 2022 | 10.34 | 10.56 | 9.981 | 10.24 | 11,381 | +0.08(+0.83%) |
Jul 15, 2022 | 10.35 | 10.50 | 10.08 | 10.16 | 10,272 | -0.04(-0.43%) |
Jul 14, 2022 | 9.900 | 10.50 | 9.566 | 10.20 | 15,958 | +0.11(+1.09%) |
Jul 13, 2022 | 9.651 | 10.35 | 9.302 | 10.09 | 21,718 | +0.30(+3.02%) |
Jul 12, 2022 | 9.450 | 10.39 | 9.453 | 9.795 | 24,625 | +0.05(+0.55%) |
Jul 11, 2022 | 9.900 | 9.900 | 9.300 | 9.741 | 32,742 | -0.11(-1.10%) |
Jul 08, 2022 | 9.601 | 10.20 | 9.225 | 9.849 | 46,565 | -0.05(-0.53%) |
Jul 07, 2022 | 9.450 | 10.49 | 9.152 | 9.902 | 82,108 | +0.54(+5.75%) |
Jul 06, 2022 | 9.268 | 10.97 | 9.268 | 9.363 | 85,674 | +0.09(+1.02%) |
Jul 05, 2022 | 8.775 | 9.654 | 8.775 | 9.268 | 27,437 | +0.63(+7.27%) |
Jul 01, 2022 | 9.300 | 9.450 | 8.250 | 8.640 | 83,727 | -0.59(-6.43%) |
Jun 30, 2022 | 9.537 | 9.738 | 9.121 | 9.234 | 43,288 | -0.22(-2.35%) |
Jun 29, 2022 | 9.000 | 9.600 | 8.887 | 9.456 | 23,501 | -0.05(-0.54%) |
Jun 28, 2022 | 9.450 | 9.750 | 8.850 | 9.507 | 30,498 | +0.58(+6.47%) |
Jun 27, 2022 | 8.715 | 9.450 | 8.583 | 8.930 | 25,995 | +0.18(+2.11%) |
Jun 24, 2022 | 9.450 | 10.04 | 8.100 | 8.745 | 534,179 | -0.26(-2.83%) |
Jun 23, 2022 | 8.250 | 9.184 | 8.250 | 9.000 | 45,634 | +0.71(+8.52%) |
Jun 22, 2022 | 7.950 | 8.610 | 7.950 | 8.293 | 39,336 | +0.25(+3.13%) |
Jun 21, 2022 | 8.963 | 9.075 | 7.830 | 8.041 | 48,669 | -0.62(-7.20%) |
Jun 17, 2022 | 8.927 | 9.085 | 8.598 | 8.665 | 28,214 | -0.18(-2.00%) |
Jun 16, 2022 | 8.850 | 9.747 | 8.400 | 8.842 | 42,727 | -0.08(-0.91%) |
Jun 15, 2022 | 9.300 | 10.05 | 8.400 | 8.924 | 106,031 | -0.33(-3.60%) |
Jun 14, 2022 | 9.750 | 9.939 | 9.210 | 9.257 | 42,782 | -0.42(-4.33%) |
Jun 13, 2022 | 9.900 | 10.16 | 9.366 | 9.675 | 49,821 | -0.54(-5.33%) |
Jun 10, 2022 | 10.32 | 10.32 | 9.000 | 10.22 | 48,531 | -0.26(-2.52%) |
Jun 09, 2022 | 10.35 | 11.12 | 10.13 | 10.48 | 58,489 | +0.42(+4.16%) |
Jun 08, 2022 | 9.732 | 10.62 | 9.639 | 10.06 | 30,655 | +0.68(+7.29%) |
Jun 07, 2022 | 8.811 | 10.19 | 8.811 | 9.381 | 60,570 | +0.38(+4.23%) |
Jun 06, 2022 | 8.706 | 9.206 | 8.402 | 9.000 | 51,117 | +0.44(+5.19%) |
Jun 03, 2022 | 8.250 | 9.000 | 8.250 | 8.556 | 27,746 | +0.31(+3.78%) |
Jun 02, 2022 | 8.400 | 9.344 | 8.244 | 8.244 | 55,950 | -0.30(-3.55%) |
Jun 01, 2022 | 8.700 | 9.123 | 8.277 | 8.547 | 45,754 | -0.00(-0.04%) |
May 31, 2022 | 9.000 | 9.000 | 8.337 | 8.550 | 35,576 | -0.29(-3.31%) |
May 27, 2022 | 8.100 | 9.450 | 7.665 | 8.842 | 61,583 | +1.15(+14.89%) |
May 26, 2022 | 7.800 | 8.325 | 7.695 | 7.697 | 26,642 | +0.07(+0.94%) |
May 25, 2022 | 7.311 | 7.770 | 7.200 | 7.625 | 32,561 | +0.16(+2.13%) |
May 24, 2022 | 7.800 | 7.860 | 7.350 | 7.465 | 21,753 | -0.41(-5.16%) |
May 23, 2022 | 7.953 | 8.478 | 7.650 | 7.872 | 16,523 | -0.32(-3.87%) |
May 20, 2022 | 8.193 | 8.845 | 7.503 | 8.188 | 22,330 | +0.13(+1.58%) |
May 19, 2022 | 8.100 | 8.550 | 7.793 | 8.061 | 20,678 | -0.15(-1.79%) |
May 18, 2022 | 8.250 | 8.659 | 7.875 | 8.208 | 22,308 | -0.24(-2.88%) |
May 17, 2022 | 8.267 | 8.850 | 8.121 | 8.451 | 31,745 | +0.33(+4.06%) |
May 16, 2022 | 7.819 | 8.250 | 7.511 | 8.121 | 21,029 | +0.55(+7.29%) |
May 13, 2022 | 7.767 | 8.250 | 7.500 | 7.569 | 27,103 | +0.13(+1.80%) |
May 12, 2022 | 6.600 | 7.725 | 6.301 | 7.436 | 85,302 | +1.02(+15.93%) |
May 11, 2022 | 7.500 | 7.500 | 6.301 | 6.414 | 77,165 | -0.97(-13.18%) |
May 10, 2022 | 7.800 | 9.150 | 7.200 | 7.388 | 98,963 | -0.34(-4.44%) |
May 09, 2022 | 8.250 | 8.250 | 7.500 | 7.731 | 45,324 | -0.16(-2.03%) |
May 06, 2022 | 7.704 | 8.103 | 7.502 | 7.891 | 49,587 | +0.24(+3.16%) |
May 05, 2022 | 8.250 | 8.383 | 7.508 | 7.650 | 42,412 | -0.84(-9.85%) |
May 04, 2022 | 8.100 | 8.550 | 7.515 | 8.486 | 56,255 | +0.36(+4.49%) |
May 03, 2022 | 8.352 | 8.775 | 7.950 | 8.121 | 53,271 | -0.13(-1.56%) |
May 02, 2022 | 9.000 | 9.000 | 7.995 | 8.250 | 78,693 | -0.15(-1.79%) |
Apr 29, 2022 | 9.000 | 9.150 | 8.287 | 8.400 | 55,576 | -0.42(-4.75%) |
Apr 28, 2022 | 9.600 | 9.915 | 8.775 | 8.819 | 102,258 | -0.83(-8.63%) |
Apr 27, 2022 | 12.00 | 12.15 | 9.445 | 9.651 | 103,397 | -1.97(-16.98%) |
Apr 26, 2022 | 12.45 | 12.60 | 11.55 | 11.62 | 27,023 | -0.52(-4.29%) |
Apr 25, 2022 | 12.30 | 12.60 | 11.85 | 12.15 | 31,264 | -0.04(-0.31%) |
Apr 22, 2022 | 12.45 | 12.74 | 12.15 | 12.18 | 22,152 | -0.27(-2.17%) |
Apr 21, 2022 | 13.53 | 14.40 | 12.45 | 12.45 | 36,074 | -1.50(-10.73%) |
Apr 20, 2022 | 14.25 | 14.25 | 13.50 | 13.95 | 16,129 | -0.16(-1.16%) |
Apr 19, 2022 | 14.10 | 14.52 | 13.50 | 14.11 | 23,268 | +0.16(+1.16%) |
Apr 18, 2022 | 15.75 | 15.75 | 13.95 | 13.95 | 35,321 | -1.80(-11.42%) |
Apr 14, 2022 | 15.75 | 16.20 | 15.45 | 15.75 | 25,246 | +0.00(+0.00%) |
Apr 13, 2022 | 15.30 | 16.05 | 15.30 | 15.75 | 15,680 | +0.15(+0.96%) |
Apr 12, 2022 | 16.05 | 16.35 | 15.45 | 15.60 | 32,783 | -0.45(-2.80%) |
Apr 11, 2022 | 16.80 | 16.80 | 15.90 | 16.05 | 44,564 | -0.75(-4.46%) |
Apr 08, 2022 | 18.00 | 18.00 | 16.35 | 16.80 | 28,019 | -1.35(-7.44%) |
Apr 07, 2022 | 16.35 | 18.45 | 16.20 | 18.15 | 47,833 | +1.50(+9.01%) |
Apr 06, 2022 | 18.00 | 18.00 | 15.90 | 16.65 | 66,749 | -1.50(-8.26%) |
Apr 05, 2022 | 18.75 | 19.05 | 18.15 | 18.15 | 28,018 | -0.45(-2.42%) |
Apr 04, 2022 | 19.05 | 19.05 | 18.30 | 18.60 | 14,083 | +0.15(+0.81%) |
Apr 01, 2022 | 18.00 | 18.60 | 17.70 | 18.45 | 22,885 | +0.45(+2.50%) |
Mar 31, 2022 | 17.85 | 18.45 | 17.70 | 18.00 | 27,411 | +0.30(+1.69%) |
Mar 30, 2022 | 18.90 | 19.35 | 17.55 | 17.70 | 38,104 | -1.20(-6.35%) |
Mar 29, 2022 | 18.30 | 19.09 | 18.00 | 18.90 | 51,555 | +0.75(+4.13%) |
Mar 28, 2022 | 18.75 | 19.20 | 17.40 | 18.15 | 42,252 | -0.60(-3.20%) |
Mar 25, 2022 | 19.50 | 19.50 | 18.75 | 18.75 | 27,886 | -0.45(-2.34%) |
Mar 24, 2022 | 19.05 | 19.43 | 18.75 | 19.20 | 22,300 | +0.30(+1.59%) |
Mar 23, 2022 | 19.35 | 19.80 | 18.75 | 18.90 | 28,689 | -0.45(-2.33%) |
Mar 22, 2022 | 19.80 | 20.55 | 19.05 | 19.35 | 43,098 | +0.15(+0.78%) |
Mar 21, 2022 | 21.15 | 21.45 | 19.07 | 19.20 | 61,732 | -2.10(-9.86%) |
Mar 18, 2022 | 19.05 | 21.30 | 18.75 | 21.30 | 83,421 | +1.95(+10.08%) |
Mar 17, 2022 | 18.30 | 19.80 | 18.00 | 19.35 | 82,391 | +1.35(+7.50%) |
Mar 16, 2022 | 15.60 | 18.75 | 14.78 | 18.00 | 157,236 | +3.22(+21.78%) |
Mar 15, 2022 | 15.90 | 16.05 | 14.55 | 14.78 | 66,860 | -0.15(-0.99%) |
Mar 14, 2022 | 15.30 | 16.50 | 14.25 | 14.93 | 222,988 | -0.97(-6.10%) |
Mar 11, 2022 | 11.70 | 16.95 | 10.81 | 15.90 | 469,491 | +4.33(+37.38%) |
Mar 10, 2022 | 11.90 | 11.94 | 11.30 | 11.57 | 27,105 | -0.56(-4.61%) |
Mar 09, 2022 | 11.55 | 12.15 | 11.45 | 12.13 | 30,068 | +0.83(+7.37%) |
Mar 08, 2022 | 11.25 | 11.98 | 10.86 | 11.30 | 17,424 | +0.13(+1.13%) |
Mar 07, 2022 | 11.47 | 11.53 | 10.96 | 11.18 | 17,843 | -0.12(-1.10%) |
Mar 04, 2022 | 11.40 | 11.85 | 11.26 | 11.30 | 18,197 | -0.16(-1.40%) |
Mar 03, 2022 | 12.15 | 12.18 | 11.25 | 11.46 | 38,141 | -0.44(-3.68%) |
Mar 02, 2022 | 12.00 | 12.60 | 11.77 | 11.90 | 31,336 | -0.15(-1.23%) |
Mar 01, 2022 | 12.45 | 12.73 | 12.02 | 12.05 | 37,183 | -0.17(-1.41%) |
Feb 28, 2022 | 12.83 | 13.05 | 12.18 | 12.22 | 32,864 | -0.62(-4.79%) |
Feb 25, 2022 | 13.80 | 13.35 | 12.82 | 12.83 | 51,348 | -0.86(-6.29%) |
Feb 24, 2022 | 12.15 | 13.80 | 11.70 | 13.70 | 36,940 | +0.43(+3.27%) |
Feb 23, 2022 | 14.32 | 14.32 | 13.20 | 13.26 | 28,746 | -0.29(-2.14%) |
Feb 22, 2022 | 13.65 | 14.25 | 13.50 | 13.55 | 27,465 | -0.40(-2.86%) |
Feb 18, 2022 | 13.95 | 0 | -1.05(-7.00%) | |||
Feb 17, 2022 | 15.75 | 16.05 | 15.00 | 15.00 | 34,949 | -0.75(-4.76%) |
Feb 16, 2022 | 15.90 | 16.08 | 15.75 | 15.75 | 43,871 | -0.45(-2.78%) |
Feb 15, 2022 | 16.05 | 16.65 | 16.05 | 16.20 | 31,281 | +0.30(+1.89%) |
Feb 14, 2022 | 16.35 | 16.80 | 15.90 | 15.90 | 33,628 | -0.45(-2.75%) |
Feb 11, 2022 | 16.80 | 17.25 | 16.27 | 16.35 | 106,811 | -0.90(-5.22%) |
Feb 10, 2022 | 18.00 | 18.45 | 17.25 | 17.25 | 43,009 | -1.20(-6.50%) |
Feb 09, 2022 | 16.95 | 19.80 | 16.65 | 18.45 | 183,346 | +1.65(+9.82%) |
Feb 08, 2022 | 16.95 | 17.55 | 16.50 | 16.80 | 57,999 | -0.30(-1.75%) |
Feb 07, 2022 | 17.40 | 17.77 | 16.65 | 17.10 | 39,945 | +0.00(+0.00%) |
Feb 04, 2022 | 16.80 | 17.40 | 16.65 | 17.10 | 42,725 | +0.15(+0.88%) |
Feb 03, 2022 | 17.85 | 16.95 | 16.95 | 79,647 | -1.20(-6.61%) | |
Feb 02, 2022 | 19.35 | 19.50 | 18.00 | 18.15 | 76,094 | -1.20(-6.20%) |
Feb 01, 2022 | 18.60 | 19.65 | 18.00 | 19.35 | 32,112 | +1.95(+11.21%) |
Jan 28, 2022 | 16.50 | 17.85 | 16.50 | 17.40 | 180,587 | +0.45(+2.65%) |
Jan 27, 2022 | 18.75 | 18.75 | 16.80 | 16.95 | 99,485 | -1.20(-6.61%) |
Jan 26, 2022 | 18.75 | 19.50 | 18.00 | 18.15 | 67,868 | -0.30(-1.63%) |
Jan 25, 2022 | 19.65 | 20.55 | 18.45 | 18.45 | 140,505 | -1.95(-9.56%) |
Jan 24, 2022 | 18.75 | 20.40 | 17.70 | 20.40 | 125,165 | +1.20(+6.25%) |
Jan 21, 2022 | 19.65 | 20.62 | 19.20 | 19.20 | 51,831 | -0.90(-4.48%) |
Jan 20, 2022 | 20.40 | 22.05 | 20.10 | 20.10 | 131,225 | -0.60(-2.90%) |
Jan 19, 2022 | 21.90 | 22.05 | 20.10 | 20.70 | 174,359 | -1.50(-6.76%) |
Jan 18, 2022 | 20.85 | 23.08 | 20.70 | 22.20 | 120,489 | +1.20(+5.71%) |
Jan 14, 2022 | 21.00 | 0 | -0.15(-0.71%) | |||
Jan 13, 2022 | 22.50 | 22.50 | 21.15 | 21.15 | 78,471 | -1.20(-5.37%) |
Jan 12, 2022 | 23.55 | 23.85 | 22.20 | 22.35 | 121,387 | -1.05(-4.49%) |
Jan 11, 2022 | 23.55 | 27.00 | 22.80 | 23.40 | 160,265 | +0.45(+1.96%) |
Jan 10, 2022 | 23.70 | 23.70 | 22.20 | 22.95 | 71,538 | -0.75(-3.16%) |
Jan 07, 2022 | 24.60 | 25.20 | 23.70 | 23.70 | 33,392 | -0.60(-2.47%) |
Jan 06, 2022 | 24.90 | 25.20 | 23.25 | 24.30 | 51,714 | -0.30(-1.22%) |
Jan 05, 2022 | 26.85 | 27.15 | 24.60 | 24.60 | 59,021 | -2.25(-8.38%) |
Jan 04, 2022 | 27.00 | 27.00 | 25.50 | 26.85 | 50,956 | +0.15(+0.56%) |