Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.636 | 2.880 | 2.636 | 2.660 | 116,714 | -0.06(-2.13%) |
Sep 29, 2022 | 2.800 | 2.800 | 2.600 | 2.718 | 78,305 | -0.05(-1.88%) |
Sep 28, 2022 | 3.000 | 3.000 | 2.713 | 2.770 | 160,884 | -0.22(-7.39%) |
Sep 27, 2022 | 3.000 | 3.260 | 2.950 | 2.991 | 81,230 | +0.01(+0.44%) |
Sep 26, 2022 | 2.959 | 3.100 | 2.851 | 2.978 | 65,397 | -0.03(-1.03%) |
Sep 23, 2022 | 2.800 | 3.138 | 2.764 | 3.009 | 99,059 | +0.08(+2.87%) |
Sep 22, 2022 | 3.100 | 3.102 | 2.880 | 2.925 | 106,066 | -0.27(-8.54%) |
Sep 21, 2022 | 3.180 | 3.255 | 3.100 | 3.198 | 57,011 | -0.00(-0.03%) |
Sep 20, 2022 | 3.203 | 3.389 | 3.100 | 3.199 | 70,800 | -0.07(-2.20%) |
Sep 19, 2022 | 3.400 | 3.396 | 3.135 | 3.271 | 52,363 | -0.13(-3.79%) |
Sep 16, 2022 | 3.400 | 3.458 | 3.325 | 3.400 | 65,315 | -0.06(-1.59%) |
Sep 15, 2022 | 3.511 | 3.590 | 3.322 | 3.455 | 80,615 | -0.08(-2.18%) |
Sep 14, 2022 | 3.630 | 3.698 | 3.500 | 3.532 | 50,370 | -0.25(-6.61%) |
Sep 13, 2022 | 3.646 | 4.000 | 3.500 | 3.782 | 106,749 | -0.09(-2.37%) |
Sep 12, 2022 | 3.676 | 3.970 | 3.622 | 3.874 | 139,385 | +0.35(+10.06%) |
Sep 09, 2022 | 3.304 | 3.530 | 3.300 | 3.520 | 100,262 | +0.08(+2.39%) |
Sep 08, 2022 | 3.600 | 3.600 | 3.300 | 3.438 | 147,961 | -0.15(-4.26%) |
Sep 07, 2022 | 3.809 | 3.891 | 3.542 | 3.591 | 117,718 | -0.27(-6.92%) |
Sep 06, 2022 | 3.869 | 3.947 | 3.800 | 3.858 | 71,648 | -0.03(-0.77%) |
Sep 02, 2022 | 3.980 | 3.999 | 3.850 | 3.888 | 55,892 | -0.06(-1.57%) |
Sep 01, 2022 | 3.900 | 4.075 | 3.900 | 3.950 | 40,734 | -0.03(-0.78%) |
Aug 31, 2022 | 4.005 | 4.050 | 3.922 | 3.981 | 56,632 | -0.03(-0.72%) |
Aug 30, 2022 | 4.100 | 4.100 | 3.960 | 4.010 | 46,332 | -0.12(-2.93%) |
Aug 29, 2022 | 4.000 | 4.222 | 3.817 | 4.131 | 121,759 | +0.13(+3.28%) |
Aug 26, 2022 | 4.110 | 4.110 | 4.000 | 4.000 | 54,832 | -0.11(-2.68%) |
Aug 25, 2022 | 4.135 | 4.200 | 4.100 | 4.110 | 56,887 | +0.05(+1.23%) |
Aug 24, 2022 | 4.063 | 4.164 | 4.000 | 4.060 | 136,928 | -0.00(-0.10%) |
Aug 23, 2022 | 4.100 | 4.141 | 4.001 | 4.064 | 80,208 | -0.08(-1.86%) |
Aug 22, 2022 | 4.200 | 4.223 | 4.029 | 4.141 | 79,946 | -0.11(-2.52%) |
Aug 19, 2022 | 4.500 | 4.555 | 4.200 | 4.248 | 128,656 | -0.21(-4.65%) |
Aug 18, 2022 | 4.600 | 4.875 | 4.400 | 4.455 | 151,238 | -0.21(-4.44%) |
Aug 17, 2022 | 4.820 | 6.100 | 4.508 | 4.662 | 839,474 | -0.09(-2.00%) |
Aug 16, 2022 | 4.150 | 4.960 | 4.150 | 4.757 | 353,496 | -0.64(-11.91%) |
Aug 15, 2022 | 5.200 | 5.400 | 5.000 | 5.400 | 156,256 | +0.30(+5.88%) |
Aug 12, 2022 | 4.700 | 5.201 | 4.600 | 5.100 | 268,250 | +0.42(+8.95%) |
Aug 11, 2022 | 4.600 | 4.700 | 4.505 | 4.681 | 62,419 | +0.18(+4.02%) |
Aug 10, 2022 | 4.600 | 4.700 | 4.421 | 4.500 | 96,280 | +0.00(+0.00%) |
Aug 09, 2022 | 4.600 | 4.700 | 4.500 | 4.500 | 38,306 | -0.20(-4.23%) |
Aug 08, 2022 | 4.726 | 4.800 | 4.578 | 4.699 | 45,390 | +0.05(+1.18%) |
Aug 05, 2022 | 4.683 | 4.683 | 4.500 | 4.644 | 33,341 | -0.04(-0.83%) |
Aug 04, 2022 | 4.594 | 4.897 | 4.300 | 4.683 | 194,151 | +0.14(+2.99%) |
Aug 03, 2022 | 4.200 | 4.700 | 4.129 | 4.547 | 195,020 | +0.29(+6.86%) |
Aug 02, 2022 | 4.223 | 4.400 | 4.101 | 4.255 | 110,650 | -0.03(-0.79%) |
Aug 01, 2022 | 4.300 | 4.405 | 4.200 | 4.289 | 31,090 | +0.01(+0.33%) |
Jul 29, 2022 | 4.000 | 4.352 | 4.000 | 4.275 | 111,169 | +0.22(+5.53%) |
Jul 28, 2022 | 4.100 | 4.200 | 4.016 | 4.051 | 64,186 | -0.08(-1.96%) |
Jul 27, 2022 | 4.131 | 4.294 | 4.100 | 4.132 | 74,062 | -0.01(-0.29%) |
Jul 26, 2022 | 4.243 | 4.243 | 4.100 | 4.144 | 74,778 | -0.16(-3.63%) |
Jul 25, 2022 | 4.400 | 4.549 | 4.100 | 4.300 | 123,397 | -0.18(-3.97%) |
Jul 22, 2022 | 4.600 | 4.698 | 4.420 | 4.478 | 69,551 | -0.26(-5.57%) |
Jul 21, 2022 | 4.400 | 4.977 | 4.312 | 4.742 | 338,000 | +0.33(+7.53%) |
Jul 20, 2022 | 4.400 | 4.500 | 4.400 | 4.410 | 68,868 | +0.05(+1.10%) |
Jul 19, 2022 | 4.300 | 4.470 | 4.251 | 4.362 | 74,387 | +0.01(+0.28%) |
Jul 18, 2022 | 4.300 | 4.444 | 4.210 | 4.350 | 100,790 | +0.07(+1.73%) |
Jul 15, 2022 | 4.225 | 4.480 | 4.200 | 4.276 | 145,227 | +0.03(+0.71%) |
Jul 14, 2022 | 4.215 | 4.400 | 4.121 | 4.246 | 106,835 | +0.01(+0.24%) |
Jul 13, 2022 | 4.199 | 4.455 | 4.160 | 4.236 | 76,486 | -0.13(-2.91%) |
Jul 12, 2022 | 4.258 | 4.500 | 4.250 | 4.363 | 167,558 | -0.24(-5.15%) |
Jul 11, 2022 | 4.700 | 4.980 | 4.500 | 4.600 | 622,020 | +0.21(+4.83%) |
Jul 08, 2022 | 4.400 | 4.500 | 4.164 | 4.388 | 202,563 | -0.10(-2.27%) |
Jul 07, 2022 | 4.300 | 4.500 | 4.122 | 4.490 | 96,837 | +0.19(+4.32%) |
Jul 06, 2022 | 4.100 | 4.550 | 4.100 | 4.304 | 259,509 | +0.13(+3.04%) |
Jul 05, 2022 | 4.200 | 4.300 | 4.025 | 4.177 | 188,809 | +0.06(+1.53%) |
Jul 01, 2022 | 4.200 | 4.393 | 4.100 | 4.114 | 230,473 | -0.30(-6.71%) |
Jun 30, 2022 | 5.000 | 5.008 | 4.050 | 4.410 | 2,009,778 | +0.45(+11.34%) |
Jun 29, 2022 | 4.160 | 4.454 | 3.900 | 3.961 | 161,531 | -0.24(-5.76%) |
Jun 28, 2022 | 4.534 | 4.534 | 4.150 | 4.203 | 138,181 | -0.29(-6.50%) |
Jun 27, 2022 | 4.200 | 4.595 | 4.220 | 4.495 | 288,967 | +0.70(+18.29%) |
Jun 24, 2022 | 4.400 | 4.490 | 3.800 | 3.800 | 102,592 | -0.52(-12.02%) |
Jun 23, 2022 | 4.200 | 4.500 | 4.103 | 4.319 | 42,475 | +0.09(+2.10%) |
Jun 22, 2022 | 4.100 | 4.300 | 4.030 | 4.230 | 66,266 | -0.05(-1.21%) |
Jun 21, 2022 | 4.200 | 4.497 | 4.138 | 4.282 | 81,080 | +0.04(+0.99%) |
Jun 17, 2022 | 4.000 | 4.291 | 3.900 | 4.240 | 164,379 | +0.19(+4.69%) |
Jun 16, 2022 | 4.400 | 4.500 | 4.000 | 4.050 | 149,755 | -0.36(-8.16%) |
Jun 15, 2022 | 4.400 | 4.600 | 4.400 | 4.410 | 83,076 | +0.00(+0.00%) |
Jun 14, 2022 | 4.487 | 4.599 | 4.373 | 4.410 | 58,134 | -0.04(-1.01%) |
Jun 13, 2022 | 4.750 | 4.750 | 4.410 | 4.455 | 152,374 | -0.54(-10.88%) |
Jun 10, 2022 | 5.325 | 5.325 | 4.850 | 4.999 | 82,258 | -0.26(-4.94%) |
Jun 09, 2022 | 4.800 | 5.750 | 4.800 | 5.259 | 181,854 | +0.32(+6.39%) |
Jun 08, 2022 | 4.720 | 4.965 | 4.620 | 4.943 | 62,065 | +0.30(+6.53%) |
Jun 07, 2022 | 4.600 | 5.099 | 4.625 | 4.640 | 85,002 | -0.12(-2.50%) |
Jun 06, 2022 | 4.800 | 4.900 | 4.625 | 4.759 | 62,536 | +0.06(+1.26%) |
Jun 03, 2022 | 4.809 | 4.959 | 4.600 | 4.700 | 79,208 | -0.09(-1.82%) |
Jun 02, 2022 | 4.500 | 4.946 | 4.500 | 4.787 | 43,926 | +0.23(+5.09%) |
Jun 01, 2022 | 4.900 | 4.949 | 4.300 | 4.555 | 50,897 | -0.25(-5.10%) |
May 31, 2022 | 5.000 | 5.132 | 4.710 | 4.800 | 57,457 | -0.04(-0.89%) |
May 27, 2022 | 4.700 | 4.934 | 4.537 | 4.843 | 59,016 | +0.27(+5.90%) |
May 26, 2022 | 4.618 | 4.700 | 4.411 | 4.573 | 54,908 | +0.05(+1.08%) |
May 25, 2022 | 4.400 | 4.700 | 4.350 | 4.524 | 89,355 | +0.20(+4.55%) |
May 24, 2022 | 4.740 | 4.800 | 4.300 | 4.327 | 80,387 | -0.52(-10.69%) |
May 23, 2022 | 5.000 | 5.150 | 4.710 | 4.845 | 112,706 | -0.26(-5.02%) |
May 20, 2022 | 5.301 | 5.400 | 4.947 | 5.101 | 67,054 | -0.02(-0.35%) |
May 19, 2022 | 4.800 | 5.500 | 4.727 | 5.119 | 116,682 | +0.41(+8.71%) |
May 18, 2022 | 5.000 | 5.100 | 4.701 | 4.709 | 96,865 | -0.14(-2.91%) |
May 17, 2022 | 4.300 | 5.379 | 4.300 | 4.850 | 186,672 | +0.39(+8.72%) |
May 16, 2022 | 4.683 | 4.840 | 4.407 | 4.461 | 155,984 | -0.24(-5.11%) |
May 13, 2022 | 4.501 | 4.900 | 4.500 | 4.701 | 129,701 | +0.30(+6.82%) |
May 12, 2022 | 4.023 | 4.540 | 4.000 | 4.401 | 146,587 | +0.40(+10.02%) |
May 11, 2022 | 5.000 | 5.167 | 3.800 | 4.000 | 227,393 | -1.01(-20.22%) |
May 10, 2022 | 5.300 | 5.400 | 4.900 | 5.014 | 74,515 | +0.01(+0.28%) |
May 09, 2022 | 5.500 | 5.568 | 4.919 | 5.000 | 198,775 | -0.65(-11.50%) |
May 06, 2022 | 5.845 | 5.899 | 5.590 | 5.650 | 59,375 | -0.27(-4.50%) |
May 05, 2022 | 6.300 | 6.400 | 5.810 | 5.916 | 65,273 | -0.53(-8.26%) |
May 04, 2022 | 6.430 | 6.640 | 6.043 | 6.449 | 79,571 | +0.01(+0.19%) |
May 03, 2022 | 5.900 | 6.800 | 5.800 | 6.437 | 158,275 | +0.51(+8.62%) |
May 02, 2022 | 5.600 | 5.943 | 5.400 | 5.926 | 115,734 | +0.21(+3.75%) |
Apr 29, 2022 | 6.100 | 6.300 | 5.520 | 5.712 | 177,380 | -0.04(-0.73%) |
Apr 28, 2022 | 5.800 | 5.889 | 5.500 | 5.754 | 121,430 | +0.06(+1.05%) |
Apr 27, 2022 | 5.900 | 6.073 | 5.555 | 5.694 | 153,478 | -0.15(-2.50%) |
Apr 26, 2022 | 6.145 | 6.221 | 5.803 | 5.840 | 106,895 | -0.28(-4.54%) |
Apr 25, 2022 | 6.198 | 6.250 | 5.900 | 6.118 | 72,300 | -0.03(-0.46%) |
Apr 22, 2022 | 6.027 | 6.287 | 6.000 | 6.146 | 66,558 | +0.04(+0.67%) |
Apr 21, 2022 | 6.200 | 6.535 | 6.000 | 6.105 | 78,797 | -0.17(-2.72%) |
Apr 20, 2022 | 6.609 | 6.749 | 6.240 | 6.276 | 69,145 | -0.28(-4.31%) |
Apr 19, 2022 | 6.300 | 6.739 | 6.300 | 6.559 | 65,818 | +0.26(+4.11%) |
Apr 18, 2022 | 6.700 | 6.783 | 6.200 | 6.300 | 120,161 | -0.40(-5.91%) |
Apr 14, 2022 | 6.860 | 6.860 | 6.522 | 6.696 | 72,800 | -0.01(-0.10%) |
Apr 13, 2022 | 6.720 | 7.000 | 6.626 | 6.703 | 104,583 | +0.10(+1.48%) |
Apr 12, 2022 | 6.800 | 6.998 | 6.500 | 6.605 | 122,973 | -0.05(-0.75%) |
Apr 11, 2022 | 6.803 | 6.900 | 6.655 | 6.655 | 48,525 | -0.21(-3.02%) |
Apr 08, 2022 | 7.000 | 7.050 | 6.627 | 6.862 | 73,256 | -0.07(-0.95%) |
Apr 07, 2022 | 7.000 | 6.999 | 6.700 | 6.928 | 80,582 | +0.03(+0.46%) |
Apr 06, 2022 | 7.400 | 7.499 | 6.400 | 6.896 | 269,738 | -0.62(-8.21%) |
Apr 05, 2022 | 7.420 | 7.850 | 7.403 | 7.513 | 159,614 | +0.05(+0.62%) |
Apr 04, 2022 | 7.812 | 8.000 | 6.931 | 7.467 | 301,032 | -0.23(-3.00%) |
Apr 01, 2022 | 8.100 | 8.300 | 7.600 | 7.698 | 176,294 | -0.49(-5.94%) |
Mar 31, 2022 | 8.450 | 8.898 | 7.801 | 8.184 | 219,026 | -0.37(-4.28%) |
Mar 30, 2022 | 8.432 | 8.861 | 8.300 | 8.550 | 90,059 | +0.01(+0.13%) |
Mar 29, 2022 | 8.400 | 9.200 | 8.200 | 8.539 | 264,304 | +0.19(+2.28%) |
Mar 28, 2022 | 8.062 | 8.399 | 7.910 | 8.349 | 103,535 | +0.29(+3.56%) |
Mar 25, 2022 | 7.900 | 8.200 | 7.660 | 8.062 | 59,158 | +0.04(+0.45%) |
Mar 24, 2022 | 8.200 | 8.200 | 7.900 | 8.026 | 71,147 | -0.11(-1.39%) |
Mar 23, 2022 | 8.200 | 8.488 | 8.001 | 8.139 | 92,855 | -0.07(-0.84%) |
Mar 22, 2022 | 7.500 | 8.400 | 7.473 | 8.208 | 126,305 | +0.69(+9.18%) |
Mar 21, 2022 | 7.800 | 7.760 | 7.442 | 7.518 | 64,661 | -0.25(-3.21%) |
Mar 18, 2022 | 7.268 | 7.900 | 7.261 | 7.767 | 116,751 | +0.43(+5.80%) |
Mar 17, 2022 | 7.185 | 7.400 | 7.100 | 7.341 | 109,547 | +0.20(+2.82%) |
Mar 16, 2022 | 7.000 | 7.500 | 7.001 | 7.140 | 129,778 | +0.24(+3.46%) |
Mar 15, 2022 | 6.500 | 7.128 | 6.480 | 6.901 | 97,553 | +0.28(+4.23%) |
Mar 14, 2022 | 6.825 | 6.825 | 6.462 | 6.621 | 75,932 | -0.17(-2.46%) |
Mar 11, 2022 | 7.128 | 7.148 | 6.751 | 6.788 | 88,040 | -0.17(-2.47%) |
Mar 10, 2022 | 6.800 | 7.145 | 6.800 | 6.960 | 54,490 | -0.19(-2.62%) |
Mar 09, 2022 | 6.890 | 7.300 | 6.801 | 7.147 | 220,434 | +0.30(+4.34%) |
Mar 08, 2022 | 6.800 | 7.123 | 6.301 | 6.850 | 159,084 | -0.00(-0.04%) |
Mar 07, 2022 | 7.200 | 7.300 | 6.853 | 6.853 | 136,914 | -0.51(-6.95%) |
Mar 04, 2022 | 7.601 | 7.700 | 7.265 | 7.365 | 59,517 | -0.25(-3.35%) |
Mar 03, 2022 | 7.791 | 7.870 | 7.402 | 7.620 | 67,156 | -0.14(-1.80%) |
Mar 02, 2022 | 7.850 | 8.000 | 7.610 | 7.760 | 68,945 | -0.07(-0.92%) |
Mar 01, 2022 | 7.700 | 8.145 | 7.599 | 7.832 | 94,358 | +0.15(+1.91%) |
Feb 28, 2022 | 7.544 | 7.899 | 7.406 | 7.685 | 103,393 | +0.12(+1.64%) |
Feb 25, 2022 | 7.600 | 7.668 | 7.444 | 7.561 | 108,881 | -0.24(-3.10%) |
Feb 24, 2022 | 6.395 | 7.831 | 5.555 | 7.803 | 373,319 | -0.07(-0.90%) |
Feb 23, 2022 | 8.110 | 8.299 | 7.711 | 7.874 | 116,289 | -0.30(-3.72%) |
Feb 22, 2022 | 8.600 | 8.700 | 7.930 | 8.178 | 243,667 | -0.19(-2.28%) |
Feb 18, 2022 | 8.369 | 0 | -0.48(-5.44%) | |||
Feb 17, 2022 | 9.500 | 9.669 | 8.800 | 8.850 | 125,358 | -0.65(-6.84%) |
Feb 16, 2022 | 9.200 | 9.797 | 9.116 | 9.500 | 138,609 | +0.30(+3.25%) |
Feb 15, 2022 | 9.000 | 9.278 | 8.950 | 9.201 | 87,049 | +0.49(+5.60%) |
Feb 14, 2022 | 8.750 | 9.156 | 8.706 | 8.713 | 121,272 | -0.18(-2.05%) |
Feb 11, 2022 | 9.300 | 9.689 | 8.741 | 8.895 | 146,444 | -0.52(-5.56%) |
Feb 10, 2022 | 9.000 | 9.807 | 9.000 | 9.419 | 156,911 | -0.11(-1.13%) |
Feb 09, 2022 | 9.600 | 9.750 | 9.312 | 9.527 | 188,559 | +0.08(+0.81%) |
Feb 08, 2022 | 9.500 | 9.892 | 9.230 | 9.450 | 292,256 | -0.35(-3.55%) |
Feb 07, 2022 | 8.849 | 10.90 | 8.711 | 9.798 | 1,367,193 | +1.05(+11.99%) |
Feb 04, 2022 | 8.460 | 9.119 | 8.399 | 8.749 | 362,375 | +0.15(+1.74%) |
Feb 03, 2022 | 8.500 | 9.000 | 8.599 | 420,272 | -0.03(-0.29%) | |
Feb 02, 2022 | 8.890 | 9.049 | 8.460 | 8.624 | 239,389 | -0.29(-3.21%) |
Feb 01, 2022 | 8.562 | 9.170 | 8.325 | 8.910 | 429,236 | +0.29(+3.35%) |
Jan 31, 2022 | 7.700 | 8.621 | 227,274 | +0.98(+12.77%) | ||
Jan 28, 2022 | 7.356 | 7.700 | 7.277 | 7.645 | 116,953 | +0.17(+2.26%) |
Jan 27, 2022 | 8.111 | 8.300 | 7.400 | 7.476 | 209,675 | -0.63(-7.73%) |
Jan 26, 2022 | 8.300 | 8.419 | 8.069 | 8.102 | 72,095 | -0.15(-1.87%) |
Jan 25, 2022 | 8.027 | 8.400 | 7.900 | 8.256 | 115,347 | -0.02(-0.21%) |
Jan 24, 2022 | 7.600 | 8.372 | 7.510 | 8.273 | 260,699 | +0.34(+4.30%) |
Jan 21, 2022 | 8.200 | 8.300 | 7.600 | 7.932 | 366,200 | -0.57(-6.68%) |
Jan 20, 2022 | 8.500 | 8.998 | 8.400 | 8.500 | 229,664 | -0.05(-0.56%) |
Jan 19, 2022 | 9.023 | 9.023 | 8.400 | 8.548 | 296,512 | -0.38(-4.23%) |
Jan 18, 2022 | 8.910 | 9.301 | 8.400 | 8.926 | 802,111 | +0.00(+0.01%) |
Jan 14, 2022 | 8.925 | 0 | +0.28(+3.29%) | |||
Jan 13, 2022 | 9.424 | 9.472 | 8.500 | 8.641 | 655,991 | -1.05(-10.87%) |
Jan 12, 2022 | 9.624 | 9.949 | 9.310 | 9.695 | 845,356 | +0.02(+0.19%) |
Jan 11, 2022 | 9.050 | 10.10 | 9.000 | 9.677 | 731,004 | +0.48(+5.18%) |
Jan 10, 2022 | 9.400 | 9.500 | 8.850 | 9.200 | 625,040 | -0.40(-4.19%) |
Jan 07, 2022 | 10.20 | 10.20 | 9.402 | 9.602 | 578,175 | -0.70(-6.78%) |
Jan 06, 2022 | 9.400 | 10.50 | 9.013 | 10.30 | 983,441 | +1.02(+11.00%) |
Jan 05, 2022 | 10.10 | 10.20 | 9.200 | 9.279 | 239,101 | -0.72(-7.21%) |
Jan 04, 2022 | 10.20 | 10.40 | 10.00 | 10.00 | 106,032 | -0.30(-2.91%) |
Jan 03, 2022 | 10.00 | 10.70 | 10.00 | 10.30 | 153,388 | +0.39(+3.88%) |
Dec 31, 2021 | 9.900 | 10.20 | 9.890 | 9.915 | 185,134 | +0.05(+0.49%) |
Dec 30, 2021 | 9.500 | 10.30 | 9.500 | 9.867 | 289,063 | +0.37(+3.91%) |
Dec 29, 2021 | 9.820 | 10.10 | 9.300 | 9.496 | 307,126 | -0.37(-3.74%) |
Dec 28, 2021 | 10.40 | 10.40 | 9.851 | 9.865 | 242,033 | -0.33(-3.28%) |
Dec 27, 2021 | 10.50 | 10.60 | 10.20 | 10.20 | 164,657 | -0.20(-1.92%) |
Dec 23, 2021 | 10.10 | 10.60 | 10.10 | 10.40 | 215,462 | +0.10(+0.97%) |
Dec 22, 2021 | 10.50 | 11.00 | 9.930 | 10.30 | 519,332 | -0.40(-3.74%) |
Dec 21, 2021 | 10.20 | 11.00 | 10.10 | 10.70 | 207,493 | +0.50(+4.90%) |
Dec 20, 2021 | 10.00 | 10.40 | 10.00 | 10.20 | 209,264 | -0.20(-1.92%) |
Dec 17, 2021 | 10.20 | 10.80 | 9.923 | 10.40 | 225,121 | -0.10(-0.95%) |
Dec 16, 2021 | 10.80 | 11.10 | 10.20 | 10.50 | 246,207 | -0.30(-2.78%) |
Dec 15, 2021 | 10.80 | 11.10 | 10.10 | 10.80 | 316,808 | +0.00(+0.00%) |
Dec 14, 2021 | 10.60 | 11.20 | 10.50 | 10.80 | 434,312 | +0.10(+0.93%) |
Dec 13, 2021 | 11.50 | 11.65 | 10.50 | 10.70 | 408,145 | -0.90(-7.76%) |
Dec 10, 2021 | 12.60 | 12.70 | 11.50 | 11.60 | 361,922 | -0.60(-4.92%) |
Dec 09, 2021 | 13.30 | 13.40 | 12.00 | 12.20 | 627,557 | -1.40(-10.29%) |
Dec 08, 2021 | 12.00 | 13.60 | 11.40 | 13.60 | 1,527,484 | +1.70(+14.29%) |
Dec 07, 2021 | 11.40 | 12.10 | 11.20 | 11.90 | 722,792 | +0.40(+3.48%) |
Dec 06, 2021 | 10.70 | 11.70 | 10.30 | 11.50 | 456,233 | +0.80(+7.48%) |
Dec 03, 2021 | 11.50 | 11.70 | 10.50 | 10.70 | 492,607 | -1.20(-10.08%) |
Dec 02, 2021 | 12.40 | 12.90 | 11.50 | 11.90 | 1,601,646 | -0.10(-0.83%) |
Dec 01, 2021 | 11.50 | 12.40 | 11.30 | 12.00 | 1,276,312 | +0.70(+6.19%) |
Nov 30, 2021 | 12.10 | 12.21 | 11.30 | 11.30 | 325,502 | -1.20(-9.60%) |
Nov 29, 2021 | 13.00 | 13.10 | 12.20 | 12.50 | 307,069 | -0.50(-3.85%) |
Nov 26, 2021 | 12.50 | 13.10 | 12.50 | 13.00 | 187,143 | -0.30(-2.26%) |
Nov 24, 2021 | 12.40 | 13.50 | 12.20 | 13.30 | 265,356 | +0.30(+2.31%) |
Nov 23, 2021 | 13.20 | 13.50 | 12.65 | 13.00 | 257,445 | -0.30(-2.26%) |
Nov 22, 2021 | 13.80 | 13.85 | 12.60 | 13.30 | 471,777 | -0.40(-2.92%) |
Nov 19, 2021 | 14.00 | 14.30 | 13.40 | 13.70 | 426,451 | -0.20(-1.44%) |
Nov 18, 2021 | 14.20 | 14.70 | 13.85 | 13.90 | 670,376 | -0.30(-2.11%) |
Nov 17, 2021 | 14.90 | 15.00 | 14.00 | 14.20 | 537,468 | -0.60(-4.05%) |
Nov 16, 2021 | 15.80 | 16.20 | 14.80 | 14.80 | 1,054,509 | -1.40(-8.64%) |
Nov 15, 2021 | 17.20 | 17.29 | 15.80 | 16.20 | 737,028 | -0.40(-2.41%) |
Nov 12, 2021 | 16.50 | 17.20 | 15.70 | 16.60 | 1,167,234 | +0.50(+3.11%) |
Nov 11, 2021 | 15.70 | 16.80 | 15.60 | 16.10 | 712,807 | +0.50(+3.21%) |
Nov 10, 2021 | 16.00 | 15.60 | 2,376,558 | +0.30(+1.96%) | ||
Nov 09, 2021 | 16.90 | 17.00 | 15.30 | 15.30 | 885,770 | -1.30(-7.83%) |
Nov 08, 2021 | 16.30 | 17.60 | 16.20 | 16.60 | 1,288,248 | +0.20(+1.22%) |
Nov 05, 2021 | 17.70 | 18.00 | 16.30 | 16.40 | 1,019,916 | -1.40(-7.87%) |
Nov 04, 2021 | 17.80 | 18.90 | 17.50 | 17.80 | 1,245,210 | +0.10(+0.56%) |
Nov 03, 2021 | 19.10 | 20.00 | 17.70 | 17.70 | 2,254,114 | -2.40(-11.94%) |
Nov 02, 2021 | 18.80 | 21.10 | 16.80 | 20.10 | 4,162,669 | +0.90(+4.69%) |
Nov 01, 2021 | 19.40 | 19.50 | 18.80 | 19.20 | 1,929,460 | -1.90(-9.00%) |
Oct 29, 2021 | 19.00 | 25.00 | 21.10 | 7,387,234 | +2.60(+14.05%) | |
Oct 28, 2021 | 20.70 | 21.20 | 17.80 | 18.50 | 2,987,206 | -2.40(-11.48%) |
Oct 27, 2021 | 22.20 | 23.40 | 19.60 | 20.90 | 5,373,421 | -0.70(-3.24%) |
Oct 26, 2021 | 27.50 | 21.60 | 8,358,174 | -9.90(-31.43%) | ||
Oct 25, 2021 | 66.50 | 67.00 | 27.80 | 31.50 | 38,473,212 | +9.80(+45.16%) |
Oct 22, 2021 | 9.100 | 24.50 | 8.800 | 21.70 | 19,848,316 | +12.60(+138.44%) |
Oct 21, 2021 | 9.100 | 9.466 | 9.100 | 9.101 | 112,022 | -0.10(-1.08%) |
Oct 20, 2021 | 8.900 | 9.621 | 8.807 | 9.200 | 214,514 | +0.42(+4.76%) |
Oct 19, 2021 | 8.600 | 9.000 | 8.408 | 8.782 | 167,817 | +0.33(+3.92%) |
Oct 18, 2021 | 8.900 | 8.948 | 8.300 | 8.451 | 147,840 | -0.35(-3.97%) |
Oct 15, 2021 | 9.100 | 9.250 | 8.712 | 8.800 | 89,859 | -0.27(-2.99%) |
Oct 14, 2021 | 9.298 | 9.399 | 9.000 | 9.071 | 137,157 | -0.25(-2.66%) |
Oct 13, 2021 | 10.10 | 10.20 | 9.250 | 9.319 | 200,961 | -0.78(-7.73%) |
Oct 12, 2021 | 9.700 | 10.80 | 9.601 | 10.10 | 350,382 | +0.66(+6.98%) |
Oct 11, 2021 | 9.201 | 9.978 | 9.099 | 9.441 | 170,183 | +0.14(+1.52%) |
Oct 08, 2021 | 8.858 | 9.774 | 8.203 | 9.300 | 249,435 | +0.42(+4.68%) |
Oct 07, 2021 | 8.800 | 9.079 | 7.500 | 8.884 | 305,311 | +0.14(+1.55%) |
Oct 06, 2021 | 8.800 | 8.998 | 8.546 | 8.748 | 144,946 | -0.15(-1.71%) |
Oct 05, 2021 | 9.400 | 9.500 | 8.811 | 8.900 | 176,541 | +0.10(+1.14%) |
Oct 04, 2021 | 10.30 | 10.30 | 8.769 | 8.800 | 336,929 | -1.40(-13.73%) |