Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.000 | 3.000 | 2.654 | 2.960 | 181,023 | +0.10(+3.64%) |
Nov 29, 2022 | 2.994 | 3.074 | 2.556 | 2.856 | 252,091 | -0.19(-6.11%) |
Nov 28, 2022 | 3.280 | 3.304 | 2.900 | 3.042 | 158,578 | +0.02(+0.73%) |
Nov 25, 2022 | 2.818 | 3.260 | 2.780 | 3.020 | 301,128 | +0.26(+9.42%) |
Nov 23, 2022 | 2.606 | 2.796 | 2.402 | 2.760 | 329,103 | +0.28(+11.29%) |
Nov 22, 2022 | 2.508 | 2.596 | 2.356 | 2.480 | 172,094 | +0.07(+3.08%) |
Nov 21, 2022 | 2.784 | 3.022 | 2.316 | 2.406 | 288,734 | -0.29(-10.89%) |
Nov 18, 2022 | 2.026 | 3.140 | 1.976 | 2.700 | 1,080,922 | +0.55(+25.58%) |
Nov 17, 2022 | 2.400 | 2.498 | 2.032 | 2.150 | 268,342 | -0.25(-10.42%) |
Nov 16, 2022 | 2.598 | 2.676 | 2.220 | 2.400 | 584,179 | -0.30(-11.18%) |
Nov 15, 2022 | 1.950 | 3.850 | 1.940 | 2.702 | 5,212,873 | +0.85(+45.74%) |
Nov 14, 2022 | 1.800 | 1.918 | 1.704 | 1.854 | 147,715 | +0.03(+1.87%) |
Nov 11, 2022 | 1.890 | 1.914 | 1.700 | 1.820 | 228,660 | +0.08(+4.84%) |
Nov 10, 2022 | 1.718 | 1.826 | 1.600 | 1.736 | 124,136 | +0.08(+5.08%) |
Nov 09, 2022 | 1.856 | 1.862 | 1.620 | 1.652 | 107,080 | -0.17(-9.23%) |
Nov 08, 2022 | 2.000 | 2.000 | 1.732 | 1.820 | 99,897 | -0.00(-0.22%) |
Nov 07, 2022 | 1.966 | 2.000 | 1.762 | 1.824 | 129,263 | -0.08(-4.10%) |
Nov 04, 2022 | 2.100 | 2.220 | 1.710 | 1.902 | 390,183 | -0.26(-12.11%) |
Nov 03, 2022 | 2.706 | 4.218 | 2.126 | 2.164 | 1,960,874 | -0.54(-20.03%) |
Nov 02, 2022 | 2.604 | 2.794 | 2.558 | 2.706 | 15,507 | +0.11(+4.08%) |
Nov 01, 2022 | 2.642 | 2.780 | 2.516 | 2.600 | 20,242 | -0.04(-1.44%) |
Oct 31, 2022 | 2.600 | 2.644 | 2.514 | 2.638 | 13,165 | -0.04(-1.57%) |
Oct 28, 2022 | 2.800 | 2.814 | 2.576 | 2.680 | 31,270 | +0.00(+0.00%) |
Oct 27, 2022 | 2.820 | 2.908 | 2.584 | 2.680 | 31,997 | -0.02(-0.67%) |
Oct 26, 2022 | 3.080 | 3.176 | 2.560 | 2.698 | 66,602 | -0.33(-10.90%) |
Oct 25, 2022 | 3.030 | 3.200 | 2.800 | 3.028 | 61,987 | +0.00(+0.13%) |
Oct 24, 2022 | 3.400 | 3.476 | 2.828 | 3.024 | 40,403 | -0.18(-5.62%) |
Oct 21, 2022 | 3.500 | 3.580 | 3.034 | 3.204 | 43,944 | -0.16(-4.64%) |
Oct 20, 2022 | 3.404 | 3.898 | 3.250 | 3.360 | 33,741 | -0.16(-4.49%) |
Oct 19, 2022 | 3.900 | 3.900 | 3.400 | 3.518 | 36,610 | -0.18(-4.76%) |
Oct 18, 2022 | 3.800 | 4.020 | 3.380 | 3.694 | 219,745 | +0.57(+18.32%) |
Oct 17, 2022 | 2.990 | 3.398 | 2.820 | 3.122 | 15,590 | +0.15(+5.12%) |
Oct 14, 2022 | 3.200 | 3.360 | 2.800 | 2.970 | 18,480 | -0.33(-10.00%) |
Oct 13, 2022 | 3.396 | 3.396 | 3.102 | 3.300 | 14,039 | -0.30(-8.33%) |
Oct 12, 2022 | 3.960 | 3.960 | 3.004 | 3.600 | 13,967 | +0.28(+8.37%) |
Oct 11, 2022 | 4.000 | 4.000 | 3.000 | 3.322 | 23,888 | -0.07(-1.95%) |
Oct 10, 2022 | 3.400 | 3.640 | 3.000 | 3.388 | 13,895 | -0.02(-0.65%) |
Oct 07, 2022 | 3.716 | 3.780 | 3.340 | 3.410 | 11,308 | -0.39(-10.26%) |
Oct 06, 2022 | 3.832 | 3.900 | 3.290 | 3.800 | 19,885 | +0.10(+2.70%) |
Oct 05, 2022 | 3.694 | 4.000 | 3.602 | 3.700 | 5,341 | +0.07(+1.93%) |
Oct 04, 2022 | 3.798 | 4.004 | 3.468 | 3.630 | 16,265 | -0.07(-1.89%) |
Oct 03, 2022 | 3.600 | 4.180 | 3.000 | 3.700 | 36,818 | +0.30(+8.82%) |
Sep 30, 2022 | 3.600 | 3.800 | 3.400 | 3.400 | 14,820 | -0.28(-7.71%) |
Sep 29, 2022 | 3.410 | 3.800 | 3.410 | 3.684 | 11,102 | +0.25(+7.22%) |
Sep 28, 2022 | 3.400 | 3.546 | 3.298 | 3.436 | 16,360 | +0.12(+3.49%) |
Sep 27, 2022 | 3.320 | 3.600 | 3.320 | 3.320 | 14,149 | -0.20(-5.63%) |
Sep 26, 2022 | 3.792 | 3.796 | 3.200 | 3.518 | 15,564 | -0.26(-6.93%) |
Sep 23, 2022 | 3.800 | 4.092 | 3.600 | 3.780 | 23,363 | -0.08(-2.07%) |
Sep 22, 2022 | 3.618 | 4.200 | 3.600 | 3.860 | 55,178 | -0.02(-0.52%) |
Sep 21, 2022 | 3.800 | 4.152 | 3.600 | 3.880 | 20,702 | +0.06(+1.46%) |
Sep 20, 2022 | 3.800 | 3.956 | 3.620 | 3.824 | 16,142 | -0.05(-1.24%) |
Sep 19, 2022 | 4.140 | 4.168 | 3.600 | 3.872 | 42,289 | -0.27(-6.47%) |
Sep 16, 2022 | 5.000 | 5.200 | 4.140 | 4.140 | 27,245 | -1.06(-20.38%) |
Sep 15, 2022 | 5.400 | 5.600 | 4.200 | 5.200 | 153,323 | +0.53(+11.25%) |
Sep 14, 2022 | 4.600 | 7.396 | 4.140 | 4.674 | 438,228 | +0.47(+11.29%) |
Sep 13, 2022 | 3.900 | 4.818 | 3.880 | 4.200 | 64,111 | +0.36(+9.38%) |
Sep 12, 2022 | 4.392 | 4.392 | 3.600 | 3.840 | 16,342 | -0.16(-4.00%) |
Sep 09, 2022 | 4.026 | 4.208 | 3.900 | 4.000 | 4,525 | -0.15(-3.61%) |
Sep 08, 2022 | 3.600 | 4.200 | 3.530 | 4.150 | 15,035 | +0.38(+10.08%) |
Sep 07, 2022 | 4.266 | 4.396 | 3.742 | 3.770 | 22,640 | -0.44(-10.37%) |
Sep 06, 2022 | 4.466 | 4.758 | 3.800 | 4.206 | 12,842 | +0.08(+1.89%) |
Sep 02, 2022 | 4.682 | 4.988 | 4.004 | 4.128 | 22,036 | -0.41(-9.07%) |
Sep 01, 2022 | 4.842 | 4.996 | 4.540 | 4.540 | 427 | -0.24(-5.02%) |
Aug 31, 2022 | 5.000 | 5.000 | 4.684 | 4.780 | 1,089 | -0.05(-0.95%) |
Aug 30, 2022 | 5.110 | 5.200 | 4.584 | 4.826 | 2,523 | -0.06(-1.27%) |
Aug 29, 2022 | 4.978 | 5.014 | 4.400 | 4.888 | 9,411 | -0.09(-1.81%) |
Aug 26, 2022 | 5.398 | 5.796 | 4.780 | 4.978 | 8,593 | -0.14(-2.81%) |
Aug 25, 2022 | 5.800 | 5.804 | 5.122 | 5.122 | 11,725 | -0.22(-4.08%) |
Aug 24, 2022 | 5.140 | 5.872 | 5.124 | 5.340 | 12,896 | +0.15(+2.85%) |
Aug 23, 2022 | 5.000 | 5.382 | 4.702 | 5.192 | 6,323 | +0.12(+2.41%) |
Aug 22, 2022 | 5.400 | 5.444 | 4.720 | 5.070 | 9,342 | +0.07(+1.40%) |
Aug 19, 2022 | 5.504 | 5.636 | 5.000 | 5.000 | 4,910 | -0.21(-3.99%) |
Aug 18, 2022 | 5.596 | 5.796 | 4.680 | 5.208 | 18,319 | -0.43(-7.66%) |
Aug 17, 2022 | 5.998 | 6.200 | 5.200 | 5.640 | 11,275 | -0.06(-1.05%) |
Aug 16, 2022 | 5.850 | 5.904 | 5.600 | 5.700 | 3,579 | -0.15(-2.56%) |
Aug 15, 2022 | 5.812 | 5.960 | 5.500 | 5.850 | 11,449 | -0.13(-2.14%) |
Aug 12, 2022 | 6.400 | 6.500 | 5.806 | 5.978 | 10,812 | -0.04(-0.70%) |
Aug 11, 2022 | 6.180 | 6.180 | 6.020 | 6.020 | 2,505 | -0.02(-0.33%) |
Aug 10, 2022 | 6.000 | 6.180 | 5.714 | 6.040 | 2,927 | +0.24(+4.14%) |
Aug 09, 2022 | 5.788 | 6.180 | 5.442 | 5.800 | 6,489 | +0.19(+3.46%) |
Aug 08, 2022 | 5.798 | 5.940 | 5.500 | 5.606 | 10,585 | -0.09(-1.65%) |
Aug 05, 2022 | 5.492 | 5.778 | 5.300 | 5.700 | 6,527 | +0.22(+4.05%) |
Aug 04, 2022 | 5.400 | 5.740 | 5.400 | 5.478 | 1,410 | +0.21(+3.91%) |
Aug 03, 2022 | 5.510 | 5.800 | 5.108 | 5.272 | 8,329 | +0.23(+4.48%) |
Aug 02, 2022 | 5.324 | 5.528 | 5.042 | 5.046 | 958 | +0.03(+0.52%) |
Aug 01, 2022 | 5.560 | 5.560 | 5.000 | 5.020 | 7,181 | -0.26(-4.96%) |
Jul 29, 2022 | 5.260 | 5.558 | 5.100 | 5.282 | 5,112 | +0.01(+0.23%) |
Jul 28, 2022 | 5.188 | 5.390 | 5.012 | 5.270 | 6,264 | -0.05(-0.98%) |
Jul 27, 2022 | 5.560 | 5.600 | 5.244 | 5.322 | 8,671 | -0.16(-2.92%) |
Jul 26, 2022 | 5.460 | 5.560 | 5.400 | 5.482 | 1,982 | +0.03(+0.59%) |
Jul 25, 2022 | 5.300 | 5.560 | 5.300 | 5.450 | 4,976 | +0.16(+2.99%) |
Jul 22, 2022 | 5.400 | 5.538 | 5.100 | 5.292 | 5,244 | -0.07(-1.27%) |
Jul 21, 2022 | 5.398 | 5.600 | 5.150 | 5.360 | 3,541 | +0.01(+0.19%) |
Jul 20, 2022 | 5.400 | 5.554 | 5.158 | 5.350 | 10,475 | -0.05(-0.93%) |
Jul 19, 2022 | 5.556 | 5.800 | 5.080 | 5.400 | 20,332 | +0.35(+6.97%) |
Jul 18, 2022 | 5.398 | 5.796 | 5.010 | 5.048 | 9,365 | -0.22(-4.14%) |
Jul 15, 2022 | 5.438 | 5.800 | 5.100 | 5.266 | 13,051 | -0.08(-1.46%) |
Jul 14, 2022 | 5.800 | 6.518 | 5.222 | 5.344 | 33,263 | -0.59(-9.88%) |
Jul 13, 2022 | 6.000 | 6.480 | 5.500 | 5.930 | 19,903 | -0.09(-1.46%) |
Jul 12, 2022 | 6.400 | 6.438 | 5.400 | 6.018 | 9,829 | -0.24(-3.84%) |
Jul 11, 2022 | 6.680 | 6.680 | 5.900 | 6.258 | 9,504 | -0.34(-5.18%) |
Jul 08, 2022 | 6.546 | 6.800 | 6.402 | 6.600 | 3,826 | +0.00(+0.00%) |
Jul 07, 2022 | 6.700 | 6.800 | 6.326 | 6.600 | 7,354 | +0.40(+6.38%) |
Jul 06, 2022 | 6.200 | 6.460 | 6.002 | 6.204 | 5,418 | -0.00(-0.06%) |
Jul 05, 2022 | 6.300 | 6.526 | 6.000 | 6.208 | 4,964 | -0.16(-2.45%) |
Jul 01, 2022 | 6.400 | 6.600 | 5.800 | 6.364 | 12,293 | +0.36(+6.07%) |
Jun 30, 2022 | 5.800 | 6.800 | 5.414 | 6.000 | 14,885 | -0.08(-1.38%) |
Jun 29, 2022 | 6.700 | 7.100 | 5.468 | 6.084 | 78,747 | -1.02(-14.31%) |
Jun 28, 2022 | 8.410 | 9.300 | 6.900 | 7.100 | 38,291 | -0.60(-7.84%) |
Jun 27, 2022 | 9.000 | 9.200 | 7.702 | 7.704 | 146,350 | +1.50(+24.10%) |
Jun 24, 2022 | 11.60 | 13.00 | 4.674 | 6.208 | 50,559 | -5.47(-46.86%) |
Jun 23, 2022 | 12.60 | 12.60 | 11.61 | 11.68 | 417 | -0.69(-5.61%) |
Jun 22, 2022 | 12.17 | 12.60 | 11.51 | 12.38 | 876 | +0.34(+2.84%) |
Jun 21, 2022 | 11.41 | 12.22 | 11.41 | 12.03 | 1,040 | +0.03(+0.28%) |
Jun 17, 2022 | 11.20 | 12.80 | 11.20 | 12.00 | 1,064 | -0.79(-6.21%) |
Jun 16, 2022 | 12.01 | 12.80 | 12.01 | 12.79 | 546 | +0.59(+4.87%) |
Jun 15, 2022 | 12.34 | 12.87 | 12.10 | 12.20 | 552 | +0.40(+3.39%) |
Jun 14, 2022 | 11.60 | 12.55 | 11.60 | 11.80 | 519 | -0.40(-3.29%) |
Jun 13, 2022 | 12.71 | 12.80 | 12.12 | 12.20 | 266 | -0.85(-6.48%) |
Jun 10, 2022 | 13.34 | 13.34 | 12.20 | 13.05 | 392 | +0.74(+5.98%) |
Jun 09, 2022 | 13.20 | 13.34 | 12.20 | 12.31 | 381 | -0.20(-1.58%) |
Jun 08, 2022 | 11.54 | 13.40 | 11.54 | 12.51 | 641 | +0.35(+2.88%) |
Jun 07, 2022 | 11.40 | 12.80 | 11.34 | 12.16 | 1,185 | -1.24(-9.25%) |
Jun 06, 2022 | 13.40 | 13.80 | 12.29 | 13.40 | 629 | +0.50(+3.88%) |
Jun 03, 2022 | 12.60 | 13.20 | 12.40 | 12.90 | 164 | +0.50(+4.02%) |
Jun 02, 2022 | 13.20 | 13.20 | 12.40 | 12.40 | 293 | -0.80(-6.05%) |
Jun 01, 2022 | 11.50 | 13.20 | 11.50 | 13.20 | 301 | +0.00(+0.02%) |
May 31, 2022 | 13.20 | 13.20 | 12.00 | 13.20 | 710 | +0.40(+3.11%) |
May 27, 2022 | 13.60 | 13.60 | 12.00 | 12.80 | 293 | +0.80(+6.67%) |
May 26, 2022 | 11.20 | 12.40 | 11.20 | 12.00 | 1,167 | +0.40(+3.41%) |
May 25, 2022 | 12.00 | 12.00 | 11.60 | 11.60 | 418 | -0.17(-1.43%) |
May 24, 2022 | 13.80 | 13.80 | 11.76 | 11.77 | 1,039 | -1.83(-13.44%) |
May 23, 2022 | 11.80 | 13.80 | 11.40 | 13.60 | 823 | +0.88(+6.92%) |
May 20, 2022 | 13.39 | 13.80 | 12.72 | 12.72 | 496 | -0.88(-6.44%) |
May 19, 2022 | 12.02 | 13.99 | 12.02 | 13.60 | 292 | +0.08(+0.59%) |
May 18, 2022 | 15.40 | 15.60 | 12.61 | 13.52 | 369 | +0.92(+7.27%) |
May 17, 2022 | 11.20 | 12.79 | 11.20 | 12.60 | 282 | +1.18(+10.29%) |
May 16, 2022 | 11.60 | 11.80 | 11.25 | 11.42 | 186 | +0.07(+0.62%) |
May 13, 2022 | 11.20 | 12.20 | 11.20 | 11.35 | 644 | -0.36(-3.11%) |
May 12, 2022 | 11.38 | 13.50 | 11.38 | 11.72 | 1,728 | +0.34(+2.97%) |
May 11, 2022 | 11.83 | 12.49 | 10.61 | 11.38 | 1,548 | -0.81(-6.68%) |
May 10, 2022 | 13.00 | 13.16 | 11.20 | 12.19 | 713 | +0.89(+7.89%) |
May 09, 2022 | 12.61 | 12.61 | 11.20 | 11.30 | 2,871 | -1.70(-13.06%) |
May 06, 2022 | 13.04 | 13.97 | 13.00 | 13.00 | 1,245 | +0.38(+2.98%) |
May 05, 2022 | 12.80 | 14.00 | 12.62 | 12.62 | 1,002 | -0.48(-3.63%) |
May 04, 2022 | 12.78 | 13.60 | 12.48 | 13.10 | 671 | +0.68(+5.48%) |
May 03, 2022 | 14.00 | 14.00 | 12.31 | 12.42 | 369 | -1.20(-8.81%) |
May 02, 2022 | 14.60 | 15.00 | 13.19 | 13.62 | 775 | -0.91(-6.26%) |
Apr 29, 2022 | 13.46 | 14.60 | 13.23 | 14.53 | 1,431 | +1.52(+11.70%) |
Apr 28, 2022 | 12.60 | 14.77 | 12.20 | 13.01 | 1,099 | +0.03(+0.22%) |
Apr 27, 2022 | 13.00 | 13.40 | 12.27 | 12.98 | 718 | -0.22(-1.67%) |
Apr 26, 2022 | 14.89 | 14.95 | 13.20 | 13.20 | 945 | -0.24(-1.77%) |
Apr 25, 2022 | 12.80 | 15.60 | 11.40 | 13.44 | 3,192 | +0.64(+4.98%) |
Apr 22, 2022 | 11.43 | 13.80 | 11.43 | 12.80 | 2,654 | +1.00(+8.47%) |
Apr 21, 2022 | 11.89 | 12.73 | 11.80 | 11.80 | 698 | -0.08(-0.67%) |
Apr 20, 2022 | 12.42 | 12.90 | 11.01 | 11.88 | 3,726 | -0.76(-6.04%) |
Apr 19, 2022 | 13.47 | 13.88 | 12.43 | 12.64 | 1,325 | -0.96(-7.06%) |
Apr 18, 2022 | 14.20 | 14.70 | 13.60 | 13.60 | 340 | -0.60(-4.24%) |
Apr 14, 2022 | 15.79 | 15.79 | 13.05 | 14.21 | 3,496 | -0.97(-6.42%) |
Apr 13, 2022 | 16.18 | 16.19 | 14.80 | 15.18 | 879 | +0.18(+1.20%) |
Apr 12, 2022 | 15.80 | 15.80 | 14.93 | 15.00 | 1,258 | -0.60(-3.85%) |
Apr 11, 2022 | 15.80 | 16.20 | 15.07 | 15.60 | 876 | +0.21(+1.39%) |
Apr 08, 2022 | 15.00 | 15.99 | 15.00 | 15.39 | 689 | +0.39(+2.57%) |
Apr 07, 2022 | 15.40 | 16.00 | 15.00 | 15.00 | 2,443 | -0.40(-2.60%) |
Apr 06, 2022 | 15.40 | 16.20 | 15.40 | 15.40 | 831 | -0.20(-1.28%) |
Apr 05, 2022 | 16.20 | 16.20 | 15.50 | 15.60 | 1,044 | +0.10(+0.65%) |
Apr 04, 2022 | 15.80 | 15.74 | 14.80 | 15.50 | 3,586 | -0.06(-0.40%) |
Apr 01, 2022 | 16.25 | 16.96 | 15.50 | 15.56 | 8,079 | -0.63(-3.89%) |
Mar 31, 2022 | 16.96 | 16.96 | 15.55 | 16.19 | 5,961 | -0.41(-2.46%) |
Mar 30, 2022 | 15.20 | 17.00 | 15.20 | 16.60 | 3,297 | +0.60(+3.75%) |
Mar 29, 2022 | 16.20 | 16.66 | 15.20 | 16.00 | 4,984 | +0.50(+3.23%) |
Mar 28, 2022 | 16.00 | 16.00 | 13.66 | 15.50 | 2,189 | +1.50(+10.71%) |
Mar 25, 2022 | 13.58 | 15.33 | 13.00 | 14.00 | 2,270 | +0.00(+0.00%) |
Mar 24, 2022 | 12.80 | 15.80 | 12.60 | 14.00 | 7,657 | +0.60(+4.48%) |
Mar 23, 2022 | 12.21 | 13.94 | 12.21 | 13.40 | 1,640 | +0.66(+5.18%) |
Mar 22, 2022 | 13.29 | 13.80 | 12.21 | 12.74 | 2,082 | +0.08(+0.63%) |
Mar 21, 2022 | 12.24 | 12.80 | 12.20 | 12.66 | 172 | +0.41(+3.33%) |
Mar 18, 2022 | 12.00 | 12.80 | 11.02 | 12.25 | 2,129 | +0.25(+2.07%) |
Mar 17, 2022 | 11.96 | 12.40 | 11.93 | 12.00 | 2,931 | +0.30(+2.58%) |
Mar 16, 2022 | 11.00 | 11.96 | 10.17 | 11.70 | 1,854 | +1.10(+10.40%) |
Mar 15, 2022 | 10.40 | 11.10 | 10.28 | 10.60 | 1,006 | -0.12(-1.12%) |
Mar 14, 2022 | 11.80 | 11.80 | 10.56 | 10.72 | 1,584 | -0.96(-8.22%) |
Mar 11, 2022 | 11.58 | 11.76 | 11.40 | 11.68 | 1,503 | -0.25(-2.10%) |
Mar 10, 2022 | 11.95 | 11.95 | 11.26 | 11.93 | 603 | +0.17(+1.45%) |
Mar 09, 2022 | 11.70 | 12.00 | 11.20 | 11.76 | 862 | +0.67(+6.02%) |
Mar 08, 2022 | 11.20 | 11.44 | 10.00 | 11.09 | 4,255 | +0.05(+0.45%) |
Mar 07, 2022 | 11.20 | 11.84 | 11.04 | 11.04 | 1,707 | -0.16(-1.41%) |
Mar 04, 2022 | 12.20 | 12.27 | 11.20 | 11.20 | 1,474 | -0.48(-4.11%) |
Mar 03, 2022 | 12.30 | 12.30 | 11.64 | 11.68 | 549 | -0.34(-2.84%) |
Mar 02, 2022 | 11.57 | 12.22 | 11.57 | 12.02 | 452 | +0.36(+3.10%) |
Mar 01, 2022 | 12.00 | 12.28 | 11.66 | 11.66 | 1,188 | -0.09(-0.80%) |
Feb 28, 2022 | 12.00 | 12.26 | 11.00 | 11.75 | 2,014 | -0.25(-2.05%) |
Feb 25, 2022 | 12.33 | 12.36 | 12.00 | 12.00 | 559 | -0.20(-1.64%) |
Feb 24, 2022 | 12.60 | 12.60 | 11.31 | 12.20 | 4,023 | -0.80(-6.15%) |
Feb 23, 2022 | 13.00 | 13.63 | 13.00 | 13.00 | 1,374 | -0.00(-0.02%) |
Feb 22, 2022 | 13.65 | 13.65 | 13.30 | 13.00 | 1,244 | +0.00(+0.00%) |
Feb 18, 2022 | 13.00 | 0 | +0.16(+1.26%) | |||
Feb 17, 2022 | 13.45 | 13.45 | 12.76 | 12.84 | 919 | -0.64(-4.75%) |
Feb 16, 2022 | 13.00 | 13.76 | 13.00 | 13.48 | 512 | -0.29(-2.12%) |
Feb 15, 2022 | 13.40 | 14.00 | 13.40 | 13.77 | 196 | +0.37(+2.78%) |
Feb 14, 2022 | 12.96 | 14.00 | 12.84 | 13.40 | 1,714 | +0.58(+4.52%) |
Feb 11, 2022 | 13.70 | 14.16 | 12.60 | 12.82 | 5,201 | -1.26(-8.95%) |
Feb 10, 2022 | 14.00 | 14.76 | 13.70 | 14.08 | 2,152 | -0.12(-0.85%) |
Feb 09, 2022 | 13.69 | 14.96 | 13.69 | 14.20 | 3,241 | -0.13(-0.93%) |
Feb 08, 2022 | 14.96 | 15.02 | 13.77 | 14.33 | 1,868 | -0.29(-1.98%) |
Feb 07, 2022 | 14.20 | 15.00 | 13.20 | 14.62 | 4,346 | -0.08(-0.54%) |
Feb 04, 2022 | 14.20 | 15.02 | 14.20 | 14.70 | 776 | -0.20(-1.33%) |
Feb 03, 2022 | 15.00 | 14.90 | 2,191 | +0.10(+0.69%) | ||
Feb 02, 2022 | 13.44 | 14.80 | 13.40 | 14.80 | 5,790 | +1.20(+8.82%) |
Feb 01, 2022 | 13.60 | 13.60 | 13.00 | 13.60 | 2,466 | +0.60(+4.62%) |
Jan 31, 2022 | 13.60 | 12.63 | 13.00 | 5,383 | +0.18(+1.40%) | |
Jan 28, 2022 | 13.94 | 13.94 | 12.60 | 12.82 | 1,932 | -1.18(-8.43%) |
Jan 27, 2022 | 14.00 | 14.16 | 12.62 | 14.00 | 2,507 | +0.41(+3.05%) |
Jan 26, 2022 | 13.20 | 14.30 | 13.00 | 13.59 | 2,039 | +0.31(+2.34%) |
Jan 25, 2022 | 13.60 | 14.62 | 12.80 | 13.28 | 6,320 | -0.23(-1.67%) |
Jan 24, 2022 | 13.40 | 14.80 | 13.40 | 13.50 | 3,678 | +0.57(+4.44%) |
Jan 21, 2022 | 14.20 | 14.80 | 12.60 | 12.93 | 7,491 | -1.17(-8.29%) |
Jan 20, 2022 | 14.40 | 16.00 | 13.80 | 14.10 | 5,112 | -0.22(-1.55%) |
Jan 19, 2022 | 14.40 | 15.30 | 13.20 | 14.32 | 4,000 | +0.11(+0.80%) |
Jan 18, 2022 | 15.00 | 15.40 | 13.60 | 14.20 | 5,039 | -1.29(-8.34%) |
Jan 14, 2022 | 15.50 | 0 | -0.33(-2.06%) | |||
Jan 13, 2022 | 16.64 | 17.22 | 15.30 | 15.82 | 7,589 | -0.68(-4.12%) |
Jan 12, 2022 | 17.20 | 17.20 | 16.20 | 16.50 | 14,320 | +0.10(+0.60%) |
Jan 11, 2022 | 17.00 | 17.40 | 16.20 | 16.40 | 9,571 | -0.79(-4.62%) |
Jan 10, 2022 | 17.20 | 17.60 | 16.80 | 17.20 | 8,241 | +0.00(+0.00%) |
Jan 07, 2022 | 18.27 | 18.27 | 17.00 | 17.20 | 6,497 | -0.40(-2.28%) |
Jan 06, 2022 | 18.60 | 18.60 | 16.73 | 17.60 | 31,076 | -2.30(-11.57%) |
Jan 05, 2022 | 20.60 | 24.60 | 18.96 | 19.90 | 158,840 | -0.30(-1.48%) |
Jan 04, 2022 | 23.80 | 29.19 | 18.80 | 20.20 | 97,801 | -2.00(-9.01%) |
Jan 03, 2022 | 20.60 | 22.80 | 20.60 | 22.20 | 2,491 | +1.40(+6.73%) |
Dec 31, 2021 | 20.40 | 21.60 | 20.40 | 20.80 | 2,860 | -0.40(-1.89%) |
Dec 30, 2021 | 20.60 | 22.17 | 20.60 | 21.20 | 3,042 | +1.00(+4.95%) |
Dec 29, 2021 | 20.60 | 21.00 | 20.20 | 20.20 | 3,406 | -0.80(-3.81%) |
Dec 28, 2021 | 21.40 | 21.60 | 20.60 | 21.00 | 3,409 | +0.40(+1.94%) |
Dec 27, 2021 | 22.20 | 22.20 | 20.20 | 20.60 | 7,753 | -1.80(-8.04%) |
Dec 23, 2021 | 22.20 | 23.80 | 22.20 | 22.40 | 1,292 | -0.40(-1.75%) |
Dec 22, 2021 | 24.00 | 24.40 | 22.20 | 22.80 | 2,426 | -1.60(-6.56%) |
Dec 21, 2021 | 21.80 | 24.60 | 20.80 | 24.40 | 3,141 | +2.20(+9.91%) |
Dec 20, 2021 | 22.40 | 22.40 | 21.60 | 22.20 | 3,242 | -0.40(-1.77%) |
Dec 17, 2021 | 22.20 | 23.00 | 21.20 | 22.60 | 2,280 | +1.00(+4.63%) |
Dec 16, 2021 | 22.80 | 23.40 | 21.40 | 21.60 | 1,959 | -1.40(-6.09%) |
Dec 15, 2021 | 23.20 | 23.40 | 22.20 | 23.00 | 2,925 | -0.60(-2.54%) |
Dec 14, 2021 | 23.60 | 23.74 | 23.40 | 23.60 | 1,558 | -0.20(-0.84%) |
Dec 13, 2021 | 24.00 | 24.40 | 23.40 | 23.80 | 1,891 | -0.60(-2.46%) |
Dec 10, 2021 | 24.00 | 25.40 | 24.00 | 24.40 | 1,180 | +0.40(+1.67%) |
Dec 09, 2021 | 25.60 | 25.80 | 24.00 | 24.00 | 2,754 | -0.60(-2.44%) |
Dec 08, 2021 | 24.80 | 25.00 | 24.40 | 24.60 | 1,446 | +0.60(+2.50%) |
Dec 07, 2021 | 22.80 | 24.40 | 22.31 | 24.00 | 1,605 | +0.80(+3.45%) |
Dec 06, 2021 | 23.20 | 23.80 | 22.20 | 23.20 | 2,399 | -0.20(-0.85%) |
Dec 03, 2021 | 24.40 | 24.80 | 22.40 | 23.40 | 3,081 | -0.20(-0.85%) |
Dec 02, 2021 | 24.00 | 24.39 | 23.00 | 23.60 | 4,395 | -0.20(-0.84%) |