Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.648 | 7.765 | 7.305 | 7.342 | 906,658 | -0.18(-2.40%) |
Jul 28, 2022 | 7.666 | 7.801 | 7.134 | 7.522 | 906,071 | -0.14(-1.76%) |
Jul 27, 2022 | 7.774 | 7.873 | 7.373 | 7.657 | 853,537 | +0.01(+0.12%) |
Jul 26, 2022 | 7.396 | 7.684 | 7.298 | 7.648 | 583,932 | +0.38(+5.20%) |
Jul 25, 2022 | 7.098 | 7.342 | 6.999 | 7.269 | 475,958 | +0.22(+3.07%) |
Jul 22, 2022 | 7.405 | 7.450 | 6.972 | 7.053 | 417,330 | -0.35(-4.74%) |
Jul 21, 2022 | 7.396 | 7.513 | 7.119 | 7.405 | 493,463 | -0.01(-0.12%) |
Jul 20, 2022 | 7.188 | 7.441 | 7.091 | 7.414 | 687,885 | +0.22(+3.00%) |
Jul 19, 2022 | 6.612 | 7.326 | 6.594 | 7.197 | 1,106,335 | +0.64(+9.75%) |
Jul 18, 2022 | 6.405 | 6.648 | 6.360 | 6.558 | 510,708 | +0.23(+3.56%) |
Jul 15, 2022 | 6.315 | 6.387 | 6.080 | 6.333 | 452,843 | +0.14(+2.33%) |
Jul 14, 2022 | 6.062 | 6.197 | 5.918 | 6.188 | 435,436 | -0.05(-0.72%) |
Jul 13, 2022 | 5.873 | 6.297 | 5.873 | 6.234 | 455,284 | +0.25(+4.22%) |
Jul 12, 2022 | 5.945 | 6.053 | 5.765 | 5.981 | 724,548 | -0.10(-1.63%) |
Jul 11, 2022 | 6.216 | 6.252 | 5.963 | 6.080 | 315,203 | -0.17(-2.74%) |
Jul 08, 2022 | 6.270 | 6.278 | 5.981 | 6.252 | 417,138 | +0.08(+1.31%) |
Jul 07, 2022 | 6.017 | 6.310 | 5.900 | 6.170 | 483,147 | +0.33(+5.71%) |
Jul 06, 2022 | 6.270 | 6.360 | 5.693 | 5.837 | 1,173,440 | -0.41(-6.49%) |
Jul 05, 2022 | 6.170 | 6.270 | 6.044 | 6.243 | 686,606 | -0.04(-0.57%) |
Jul 01, 2022 | 6.306 | 6.333 | 5.918 | 6.279 | 713,095 | +0.00(+0.00%) |
Jun 30, 2022 | 6.306 | 6.486 | 6.216 | 6.279 | 639,736 | -0.14(-2.11%) |
Jun 29, 2022 | 6.720 | 6.765 | 6.333 | 6.414 | 650,732 | -0.27(-4.04%) |
Jun 28, 2022 | 6.738 | 6.891 | 6.603 | 6.684 | 628,687 | +0.03(+0.41%) |
Jun 27, 2022 | 6.306 | 6.729 | 6.225 | 6.657 | 979,364 | +0.35(+5.57%) |
Jun 24, 2022 | 6.459 | 6.666 | 6.216 | 6.306 | 5,366,955 | -0.10(-1.55%) |
Jun 23, 2022 | 6.693 | 6.738 | 6.270 | 6.405 | 1,250,391 | -0.23(-3.40%) |
Jun 22, 2022 | 6.765 | 6.945 | 6.522 | 6.630 | 990,451 | -0.31(-4.42%) |
Jun 21, 2022 | 6.549 | 7.116 | 6.531 | 6.936 | 1,209,611 | +0.45(+6.94%) |
Jun 17, 2022 | 6.693 | 6.882 | 6.450 | 6.486 | 1,123,892 | -0.34(-5.01%) |
Jun 16, 2022 | 6.828 | 6.914 | 6.576 | 6.828 | 1,056,328 | -0.20(-2.82%) |
Jun 15, 2022 | 6.756 | 7.143 | 6.630 | 7.026 | 785,769 | +0.17(+2.50%) |
Jun 14, 2022 | 6.612 | 7.056 | 6.504 | 6.855 | 558,380 | +0.27(+4.10%) |
Jun 13, 2022 | 6.666 | 6.720 | 6.297 | 6.585 | 906,056 | -0.28(-4.07%) |
Jun 10, 2022 | 6.765 | 6.990 | 6.684 | 6.864 | 451,894 | -0.05(-0.65%) |
Jun 09, 2022 | 6.963 | 7.080 | 6.774 | 6.909 | 692,212 | -0.15(-2.17%) |
Jun 08, 2022 | 7.242 | 7.251 | 6.900 | 7.062 | 638,684 | -0.21(-2.85%) |
Jun 07, 2022 | 7.116 | 7.296 | 6.855 | 7.269 | 1,479,641 | +0.03(+0.37%) |
Jun 06, 2022 | 7.206 | 7.423 | 7.148 | 7.242 | 1,542,054 | +0.25(+3.61%) |
Jun 03, 2022 | 6.828 | 6.999 | 6.585 | 6.990 | 767,511 | +0.13(+1.84%) |
Jun 02, 2022 | 6.954 | 7.211 | 6.774 | 6.864 | 1,242,831 | +0.07(+1.06%) |
Jun 01, 2022 | 6.468 | 6.999 | 6.324 | 6.792 | 1,979,370 | +0.50(+8.02%) |
May 31, 2022 | 6.765 | 6.765 | 6.161 | 6.288 | 1,062,911 | -0.46(-6.81%) |
May 27, 2022 | 6.657 | 6.756 | 6.188 | 6.747 | 968,958 | +0.04(+0.54%) |
May 26, 2022 | 7.080 | 7.107 | 6.486 | 6.711 | 934,887 | -0.31(-4.36%) |
May 25, 2022 | 6.702 | 7.107 | 6.610 | 7.017 | 639,859 | +0.37(+5.56%) |
May 24, 2022 | 6.828 | 6.828 | 6.522 | 6.648 | 734,625 | -0.10(-1.47%) |
May 23, 2022 | 6.468 | 6.792 | 6.261 | 6.747 | 817,744 | +0.36(+5.64%) |
May 20, 2022 | 6.396 | 6.578 | 6.170 | 6.387 | 553,369 | +0.01(+0.14%) |
May 19, 2022 | 6.450 | 6.589 | 6.170 | 6.378 | 821,467 | -0.29(-4.32%) |
May 18, 2022 | 6.981 | 6.999 | 6.495 | 6.666 | 789,403 | -0.20(-2.89%) |
May 17, 2022 | 6.702 | 6.963 | 6.558 | 6.864 | 999,642 | +0.30(+4.53%) |
May 16, 2022 | 6.387 | 6.657 | 6.216 | 6.567 | 867,849 | +0.08(+1.25%) |
May 13, 2022 | 6.261 | 6.630 | 6.161 | 6.486 | 590,134 | +0.18(+2.86%) |
May 12, 2022 | 6.288 | 6.342 | 5.639 | 6.306 | 510,308 | +0.03(+0.43%) |
May 11, 2022 | 6.107 | 6.441 | 6.071 | 6.279 | 833,664 | +0.20(+3.26%) |
May 10, 2022 | 5.468 | 6.098 | 5.441 | 6.080 | 730,047 | +0.70(+13.07%) |
May 09, 2022 | 6.441 | 6.441 | 5.324 | 5.378 | 1,169,112 | -0.93(-14.71%) |
May 06, 2022 | 6.441 | 6.504 | 6.179 | 6.306 | 664,047 | -0.15(-2.37%) |
May 05, 2022 | 6.351 | 6.621 | 6.017 | 6.459 | 589,784 | +0.25(+4.06%) |
May 04, 2022 | 6.216 | 6.661 | 5.788 | 6.207 | 811,954 | +0.14(+2.38%) |
May 03, 2022 | 5.963 | 6.270 | 5.927 | 6.062 | 767,446 | +0.16(+2.75%) |
May 02, 2022 | 5.693 | 5.945 | 5.585 | 5.900 | 606,349 | +0.29(+5.14%) |
Apr 29, 2022 | 5.612 | 5.684 | 5.540 | 5.612 | 295,836 | -0.02(-0.32%) |
Apr 28, 2022 | 5.756 | 5.756 | 5.540 | 5.630 | 534,418 | -0.07(-1.26%) |
Apr 27, 2022 | 5.162 | 5.801 | 5.108 | 5.702 | 760,217 | +0.65(+12.83%) |
Apr 26, 2022 | 4.999 | 5.315 | 4.954 | 5.053 | 416,156 | +0.07(+1.45%) |
Apr 25, 2022 | 5.017 | 5.035 | 4.720 | 4.981 | 586,625 | -0.13(-2.47%) |
Apr 22, 2022 | 5.035 | 5.477 | 4.900 | 5.108 | 793,091 | +0.14(+2.90%) |
Apr 21, 2022 | 5.017 | 5.044 | 4.900 | 4.963 | 245,821 | -0.01(-0.18%) |
Apr 20, 2022 | 4.900 | 4.990 | 4.675 | 4.972 | 560,360 | +0.10(+2.03%) |
Apr 19, 2022 | 4.765 | 4.983 | 4.765 | 4.873 | 219,708 | +0.08(+1.69%) |
Apr 18, 2022 | 5.072 | 5.090 | 4.756 | 4.792 | 356,682 | -0.24(-4.83%) |
Apr 14, 2022 | 4.720 | 5.108 | 4.657 | 5.035 | 481,281 | +0.33(+7.09%) |
Apr 13, 2022 | 4.720 | 4.819 | 4.648 | 4.702 | 326,603 | -0.01(-0.19%) |
Apr 12, 2022 | 4.765 | 4.909 | 4.702 | 4.711 | 183,770 | +0.02(+0.38%) |
Apr 11, 2022 | 4.963 | 4.963 | 4.684 | 4.693 | 523,257 | -0.27(-5.44%) |
Apr 08, 2022 | 4.522 | 5.017 | 4.495 | 4.963 | 1,026,525 | +0.49(+10.87%) |
Apr 07, 2022 | 4.441 | 4.630 | 4.324 | 4.477 | 368,196 | +0.13(+2.90%) |
Apr 06, 2022 | 4.180 | 4.449 | 4.180 | 4.351 | 456,016 | +0.17(+4.09%) |
Apr 05, 2022 | 4.144 | 4.252 | 4.099 | 4.180 | 2,117,052 | +0.02(+0.43%) |
Apr 04, 2022 | 4.216 | 4.252 | 4.063 | 4.162 | 158,675 | +0.03(+0.65%) |
Apr 01, 2022 | 4.054 | 4.243 | 4.054 | 4.135 | 127,865 | +0.08(+2.00%) |
Mar 31, 2022 | 4.054 | 4.171 | 4.036 | 4.054 | 117,363 | -0.04(-0.88%) |
Mar 30, 2022 | 4.009 | 4.117 | 3.991 | 4.090 | 158,067 | +0.14(+3.65%) |
Mar 29, 2022 | 3.982 | 3.982 | 3.792 | 3.946 | 206,133 | -0.05(-1.13%) |
Mar 28, 2022 | 4.045 | 4.081 | 3.973 | 3.991 | 60,203 | -0.10(-2.42%) |
Mar 25, 2022 | 3.982 | 4.108 | 3.955 | 4.090 | 173,235 | +0.11(+2.72%) |
Mar 24, 2022 | 4.045 | 4.099 | 3.946 | 3.982 | 179,894 | -0.05(-1.12%) |
Mar 23, 2022 | 4.045 | 4.099 | 4.010 | 4.027 | 92,624 | +0.04(+0.90%) |
Mar 22, 2022 | 4.171 | 4.225 | 3.982 | 3.991 | 205,576 | -0.17(-4.11%) |
Mar 21, 2022 | 3.982 | 4.180 | 3.982 | 4.162 | 314,827 | +0.21(+5.24%) |
Mar 18, 2022 | 3.828 | 4.026 | 3.828 | 3.955 | 233,860 | +0.11(+2.81%) |
Mar 17, 2022 | 3.684 | 3.873 | 3.684 | 3.846 | 105,682 | +0.17(+4.66%) |
Mar 16, 2022 | 3.657 | 3.765 | 3.647 | 3.675 | 52,803 | +0.04(+0.99%) |
Mar 15, 2022 | 3.540 | 3.657 | 3.432 | 3.639 | 146,478 | +0.06(+1.76%) |
Mar 14, 2022 | 3.729 | 3.729 | 3.509 | 3.576 | 204,520 | -0.11(-2.93%) |
Mar 11, 2022 | 3.774 | 3.873 | 3.639 | 3.684 | 167,403 | -0.17(-4.44%) |
Mar 10, 2022 | 3.946 | 3.964 | 3.747 | 3.855 | 164,142 | -0.09(-2.28%) |
Mar 09, 2022 | 3.819 | 4.063 | 3.819 | 3.946 | 364,318 | +0.05(+1.15%) |
Mar 08, 2022 | 4.108 | 4.108 | 3.828 | 3.900 | 163,520 | -0.14(-3.35%) |
Mar 07, 2022 | 3.927 | 4.144 | 3.855 | 4.036 | 287,282 | +0.04(+0.90%) |
Mar 04, 2022 | 3.955 | 4.009 | 3.630 | 4.000 | 315,210 | +0.05(+1.14%) |
Mar 03, 2022 | 3.991 | 4.081 | 3.882 | 3.955 | 164,610 | -0.05(-1.35%) |
Mar 02, 2022 | 4.018 | 4.126 | 3.927 | 4.009 | 256,397 | +0.05(+1.14%) |
Mar 01, 2022 | 3.991 | 4.180 | 3.891 | 3.964 | 204,585 | +0.00(+0.00%) |
Feb 28, 2022 | 3.873 | 4.018 | 3.756 | 3.964 | 211,395 | +0.09(+2.33%) |
Feb 25, 2022 | 3.873 | 3.946 | 3.855 | 3.873 | 94,854 | +0.02(+0.47%) |
Feb 24, 2022 | 3.738 | 4.045 | 3.654 | 3.855 | 318,187 | +0.08(+2.15%) |
Feb 23, 2022 | 3.765 | 3.819 | 3.666 | 3.774 | 116,548 | +0.06(+1.70%) |
Feb 22, 2022 | 3.828 | 3.828 | 3.675 | 3.711 | 171,505 | -0.12(-3.06%) |
Feb 18, 2022 | 3.828 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.594 | 3.828 | 3.594 | 3.747 | 271,037 | +0.14(+4.00%) |
Feb 16, 2022 | 3.549 | 3.675 | 3.495 | 3.603 | 203,288 | +0.11(+3.09%) |
Feb 15, 2022 | 3.378 | 3.504 | 3.378 | 3.495 | 119,142 | +0.12(+3.47%) |
Feb 14, 2022 | 3.378 | 3.450 | 3.378 | 3.378 | 118,075 | -0.03(-0.79%) |
Feb 11, 2022 | 3.270 | 3.441 | 3.270 | 3.405 | 198,263 | +0.13(+3.85%) |
Feb 10, 2022 | 3.252 | 3.405 | 3.252 | 3.279 | 245,332 | +0.03(+0.83%) |
Feb 09, 2022 | 3.279 | 3.333 | 3.243 | 3.252 | 79,557 | +0.02(+0.56%) |
Feb 08, 2022 | 3.315 | 3.324 | 3.171 | 3.234 | 91,985 | -0.10(-2.97%) |
Feb 07, 2022 | 3.225 | 3.358 | 3.225 | 3.333 | 99,572 | +0.11(+3.35%) |
Feb 04, 2022 | 3.171 | 3.288 | 3.108 | 3.225 | 84,336 | +0.08(+2.58%) |
Feb 03, 2022 | 3.216 | 3.144 | 3.144 | 80,960 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.234 | 3.297 | 3.216 | 3.261 | 60,770 | +0.05(+1.69%) |
Feb 01, 2022 | 3.081 | 3.234 | 3.000 | 3.207 | 159,404 | +0.13(+4.09%) |
Jan 31, 2022 | 2.973 | 3.144 | 3.081 | 68,595 | +0.11(+3.64%) | |
Jan 28, 2022 | 3.009 | 3.126 | 2.973 | 2.973 | 225,414 | -0.05(-1.49%) |
Jan 27, 2022 | 3.063 | 3.144 | 2.982 | 3.018 | 115,436 | +0.01(+0.30%) |
Jan 26, 2022 | 3.081 | 3.126 | 2.968 | 3.009 | 187,403 | -0.04(-1.18%) |
Jan 25, 2022 | 2.865 | 3.054 | 2.842 | 3.045 | 265,181 | +0.18(+6.29%) |
Jan 24, 2022 | 2.928 | 3.009 | 2.783 | 2.865 | 288,005 | -0.15(-5.07%) |
Jan 21, 2022 | 2.982 | 3.045 | 2.928 | 3.018 | 155,010 | +0.02(+0.60%) |
Jan 20, 2022 | 3.099 | 3.135 | 3.000 | 3.000 | 70,544 | -0.10(-3.20%) |
Jan 19, 2022 | 3.135 | 3.144 | 3.054 | 3.099 | 151,674 | -0.04(-1.15%) |
Jan 18, 2022 | 3.072 | 3.180 | 3.072 | 3.135 | 218,146 | -0.05(-1.42%) |
Jan 14, 2022 | 3.180 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.144 | 3.163 | 3.081 | 3.117 | 79,677 | -0.03(-0.86%) |
Jan 12, 2022 | 3.144 | 3.216 | 3.132 | 3.144 | 35,773 | +0.02(+0.58%) |
Jan 11, 2022 | 3.081 | 3.214 | 3.081 | 3.126 | 80,498 | +0.03(+0.87%) |
Jan 10, 2022 | 3.171 | 3.189 | 3.081 | 3.099 | 63,834 | -0.07(-2.27%) |
Jan 07, 2022 | 3.153 | 3.207 | 3.144 | 3.171 | 56,071 | +0.00(+0.00%) |
Jan 06, 2022 | 3.324 | 3.377 | 3.153 | 3.171 | 70,927 | -0.11(-3.30%) |
Jan 05, 2022 | 3.333 | 3.369 | 3.234 | 3.279 | 100,566 | -0.06(-1.89%) |
Jan 04, 2022 | 3.297 | 3.414 | 3.279 | 3.342 | 99,381 | +0.08(+2.49%) |
Jan 03, 2022 | 3.027 | 3.270 | 3.027 | 3.261 | 117,269 | +0.22(+7.10%) |
Dec 31, 2021 | 3.009 | 3.090 | 2.982 | 3.045 | 88,260 | +0.05(+1.50%) |
Dec 30, 2021 | 3.027 | 3.063 | 2.982 | 3.000 | 164,428 | -0.03(-0.89%) |
Dec 29, 2021 | 3.135 | 3.135 | 2.982 | 3.027 | 190,748 | -0.03(-0.89%) |
Dec 28, 2021 | 3.063 | 3.126 | 3.040 | 3.054 | 130,537 | -0.01(-0.29%) |
Dec 27, 2021 | 3.180 | 3.198 | 3.045 | 3.063 | 71,976 | -0.10(-3.13%) |
Dec 23, 2021 | 3.153 | 3.189 | 3.153 | 3.162 | 141,294 | -0.06(-1.96%) |
Dec 22, 2021 | 3.207 | 3.270 | 3.153 | 3.225 | 56,553 | +0.02(+0.56%) |
Dec 21, 2021 | 3.162 | 3.234 | 3.162 | 3.207 | 154,095 | +0.07(+2.30%) |
Dec 20, 2021 | 3.000 | 3.162 | 2.937 | 3.135 | 154,884 | +0.05(+1.46%) |
Dec 17, 2021 | 3.009 | 3.144 | 2.959 | 3.090 | 352,965 | +0.10(+3.31%) |
Dec 16, 2021 | 3.360 | 3.383 | 2.982 | 2.991 | 487,262 | -0.31(-9.29%) |
Dec 15, 2021 | 3.153 | 3.324 | 3.108 | 3.297 | 314,393 | +0.14(+4.57%) |
Dec 14, 2021 | 3.306 | 3.306 | 3.153 | 3.153 | 129,269 | -0.16(-4.89%) |
Dec 13, 2021 | 3.630 | 3.648 | 3.315 | 3.315 | 178,826 | -0.33(-9.14%) |
Dec 10, 2021 | 3.459 | 3.648 | 3.437 | 3.648 | 363,427 | +0.22(+6.30%) |
Dec 09, 2021 | 3.495 | 3.513 | 3.405 | 3.432 | 81,735 | -0.09(-2.56%) |
Dec 08, 2021 | 3.450 | 3.621 | 3.450 | 3.522 | 506,192 | +0.06(+1.82%) |
Dec 07, 2021 | 3.405 | 3.504 | 3.351 | 3.459 | 264,415 | +0.11(+3.23%) |
Dec 06, 2021 | 3.153 | 3.414 | 3.153 | 3.351 | 214,434 | +0.14(+4.20%) |
Dec 03, 2021 | 3.333 | 3.333 | 3.180 | 3.216 | 197,530 | -0.11(-3.25%) |
Dec 02, 2021 | 3.243 | 3.324 | 3.171 | 3.324 | 174,350 | +0.11(+3.36%) |
Dec 01, 2021 | 3.306 | 3.324 | 3.112 | 3.216 | 194,576 | -0.09(-2.72%) |
Nov 30, 2021 | 3.396 | 3.477 | 3.045 | 3.306 | 567,049 | -0.14(-3.93%) |
Nov 29, 2021 | 3.540 | 3.594 | 3.396 | 3.441 | 570,484 | +0.01(+0.26%) |
Nov 26, 2021 | 3.378 | 3.495 | 3.342 | 3.432 | 184,573 | -0.21(-5.69%) |
Nov 24, 2021 | 3.450 | 3.657 | 3.423 | 3.639 | 141,070 | +0.17(+4.94%) |
Nov 23, 2021 | 3.549 | 3.594 | 3.423 | 3.468 | 189,401 | -0.07(-2.04%) |
Nov 22, 2021 | 3.495 | 3.603 | 3.468 | 3.540 | 132,938 | +0.05(+1.29%) |
Nov 19, 2021 | 3.567 | 3.585 | 3.459 | 3.495 | 203,700 | -0.07(-2.02%) |
Nov 18, 2021 | 3.630 | 3.567 | 3.522 | 3.567 | 194,072 | -0.06(-1.74%) |
Nov 17, 2021 | 3.612 | 3.684 | 3.540 | 3.630 | 103,632 | +0.00(+0.00%) |
Nov 16, 2021 | 3.666 | 3.675 | 3.531 | 3.630 | 274,144 | -0.05(-1.23%) |
Nov 15, 2021 | 3.720 | 3.738 | 3.576 | 3.675 | 120,853 | -0.06(-1.69%) |
Nov 12, 2021 | 3.684 | 3.783 | 3.684 | 3.738 | 67,719 | +0.03(+0.73%) |
Nov 11, 2021 | 3.504 | 3.801 | 3.504 | 3.711 | 208,744 | +0.18(+5.10%) |
Nov 10, 2021 | 3.603 | 3.531 | 258,902 | -0.16(-4.39%) | ||
Nov 09, 2021 | 3.666 | 3.747 | 3.554 | 3.693 | 118,278 | +0.02(+0.49%) |
Nov 08, 2021 | 3.711 | 3.819 | 3.675 | 3.675 | 139,172 | -0.04(-0.97%) |
Nov 05, 2021 | 3.765 | 3.767 | 3.657 | 3.711 | 60,557 | -0.05(-1.44%) |
Nov 04, 2021 | 3.882 | 3.882 | 3.738 | 3.765 | 86,426 | -0.08(-2.11%) |
Nov 03, 2021 | 3.729 | 3.891 | 3.711 | 3.846 | 99,741 | +0.09(+2.40%) |
Nov 02, 2021 | 3.900 | 3.900 | 3.738 | 3.756 | 129,108 | -0.16(-4.14%) |
Nov 01, 2021 | 3.612 | 3.918 | 3.576 | 3.918 | 206,786 | +0.34(+9.57%) |
Oct 29, 2021 | 3.621 | 3.702 | 3.554 | 3.576 | 108,252 | -0.05(-1.49%) |
Oct 28, 2021 | 3.675 | 3.702 | 3.621 | 3.630 | 152,241 | +0.01(+0.25%) |
Oct 27, 2021 | 3.558 | 3.657 | 3.540 | 3.621 | 203,251 | +0.06(+1.77%) |
Oct 26, 2021 | 3.513 | 3.558 | 221,558 | -0.11(-2.95%) | ||
Oct 25, 2021 | 3.657 | 3.783 | 3.603 | 3.666 | 199,928 | +0.01(+0.25%) |
Oct 22, 2021 | 3.567 | 3.783 | 3.567 | 3.657 | 300,807 | +0.11(+3.05%) |
Oct 21, 2021 | 3.765 | 3.801 | 3.504 | 3.549 | 292,035 | -0.25(-6.63%) |
Oct 20, 2021 | 3.964 | 3.964 | 3.756 | 3.801 | 277,223 | -0.12(-2.99%) |
Oct 19, 2021 | 3.955 | 3.955 | 3.856 | 3.918 | 442,477 | +0.05(+1.40%) |
Oct 18, 2021 | 3.621 | 3.916 | 3.612 | 3.864 | 745,241 | +0.37(+10.57%) |
Oct 15, 2021 | 3.405 | 3.567 | 3.342 | 3.495 | 402,914 | +0.14(+4.30%) |
Oct 14, 2021 | 3.387 | 3.387 | 3.315 | 3.351 | 212,107 | +0.04(+1.09%) |
Oct 13, 2021 | 3.387 | 3.414 | 3.270 | 3.315 | 174,790 | -0.06(-1.87%) |
Oct 12, 2021 | 3.567 | 3.567 | 3.342 | 3.378 | 273,531 | -0.17(-4.82%) |
Oct 11, 2021 | 3.594 | 3.628 | 3.468 | 3.549 | 304,950 | +0.00(+0.00%) |
Oct 08, 2021 | 3.423 | 3.594 | 3.423 | 3.549 | 391,257 | +0.18(+5.35%) |
Oct 07, 2021 | 3.504 | 3.563 | 3.369 | 3.369 | 184,626 | -0.12(-3.36%) |
Oct 06, 2021 | 3.612 | 3.630 | 3.473 | 3.486 | 209,330 | -0.18(-4.91%) |
Oct 05, 2021 | 3.765 | 3.801 | 3.630 | 3.666 | 245,363 | -0.08(-2.16%) |
Oct 04, 2021 | 3.837 | 3.855 | 3.716 | 3.747 | 419,875 | -0.08(-2.12%) |
Oct 01, 2021 | 3.765 | 3.873 | 3.693 | 3.828 | 420,030 | +0.09(+2.41%) |
Sep 30, 2021 | 3.630 | 3.747 | 3.567 | 3.738 | 386,158 | +0.11(+2.98%) |
Sep 29, 2021 | 3.648 | 3.783 | 3.529 | 3.630 | 470,175 | -0.08(-2.18%) |
Sep 28, 2021 | 3.675 | 3.738 | 3.578 | 3.711 | 329,746 | +0.07(+1.98%) |
Sep 27, 2021 | 3.423 | 3.684 | 3.401 | 3.639 | 1,458,767 | +0.27(+8.02%) |
Sep 24, 2021 | 3.153 | 3.404 | 3.153 | 3.369 | 419,170 | +0.17(+5.35%) |
Sep 23, 2021 | 3.234 | 3.234 | 3.144 | 3.198 | 172,171 | +0.01(+0.28%) |
Sep 22, 2021 | 3.144 | 3.225 | 3.126 | 3.189 | 165,790 | +0.08(+2.61%) |
Sep 21, 2021 | 3.027 | 3.126 | 2.991 | 3.108 | 198,932 | +0.14(+4.55%) |
Sep 20, 2021 | 2.973 | 3.009 | 2.901 | 2.973 | 259,481 | -0.10(-3.23%) |
Sep 17, 2021 | 3.018 | 3.108 | 3.018 | 3.072 | 94,355 | +0.03(+0.89%) |
Sep 16, 2021 | 3.135 | 3.144 | 3.036 | 3.045 | 169,068 | -0.10(-3.15%) |
Sep 15, 2021 | 3.099 | 3.171 | 3.099 | 3.144 | 223,565 | +0.05(+1.75%) |
Sep 14, 2021 | 3.198 | 3.198 | 3.063 | 3.090 | 184,266 | -0.09(-2.83%) |
Sep 13, 2021 | 3.207 | 3.243 | 3.135 | 3.180 | 255,173 | +0.01(+0.28%) |
Sep 10, 2021 | 3.360 | 3.369 | 3.153 | 3.171 | 177,585 | -0.14(-4.09%) |
Sep 09, 2021 | 3.243 | 3.315 | 3.162 | 3.306 | 399,341 | +0.12(+3.67%) |
Sep 08, 2021 | 3.315 | 3.333 | 3.171 | 3.189 | 345,646 | -0.12(-3.54%) |
Sep 07, 2021 | 3.261 | 3.324 | 3.261 | 3.306 | 306,224 | +0.02(+0.55%) |
Sep 03, 2021 | 3.243 | 3.288 | 3.162 | 3.288 | 356,355 | +0.04(+1.11%) |
Sep 02, 2021 | 3.270 | 3.288 | 3.171 | 3.252 | 459,534 | -0.02(-0.55%) |
Sep 01, 2021 | 3.117 | 3.288 | 3.108 | 3.270 | 573,167 | +0.13(+4.01%) |
Aug 31, 2021 | 3.135 | 3.144 | 3.072 | 3.144 | 107,452 | +0.01(+0.29%) |
Aug 30, 2021 | 3.072 | 3.162 | 3.009 | 3.135 | 246,722 | +0.07(+2.35%) |
Aug 27, 2021 | 2.919 | 3.072 | 2.910 | 3.063 | 346,747 | +0.14(+4.94%) |
Aug 26, 2021 | 2.973 | 3.045 | 2.874 | 2.919 | 205,459 | -0.05(-1.52%) |
Aug 25, 2021 | 2.937 | 3.004 | 2.908 | 2.964 | 300,106 | +0.03(+0.92%) |
Aug 24, 2021 | 2.946 | 2.964 | 2.910 | 2.937 | 190,946 | +0.05(+1.56%) |
Aug 23, 2021 | 2.919 | 2.944 | 2.883 | 2.892 | 115,246 | +0.05(+1.90%) |
Aug 20, 2021 | 2.883 | 2.901 | 2.765 | 2.838 | 536,833 | -0.01(-0.32%) |
Aug 19, 2021 | 2.928 | 2.929 | 2.774 | 2.847 | 401,009 | -0.03(-0.94%) |
Aug 18, 2021 | 2.910 | 2.949 | 2.856 | 2.874 | 92,514 | -0.02(-0.62%) |
Aug 17, 2021 | 2.928 | 2.946 | 2.847 | 2.892 | 144,294 | +0.00(+0.00%) |
Aug 16, 2021 | 2.883 | 2.928 | 2.856 | 2.892 | 141,251 | -0.01(-0.31%) |
Aug 13, 2021 | 2.973 | 3.053 | 2.883 | 2.901 | 120,474 | -0.07(-2.42%) |
Aug 12, 2021 | 3.063 | 3.081 | 2.973 | 2.973 | 117,665 | -0.14(-4.35%) |
Aug 11, 2021 | 2.964 | 3.117 | 2.964 | 3.108 | 163,925 | +0.12(+3.92%) |
Aug 10, 2021 | 2.919 | 3.009 | 2.847 | 2.991 | 148,354 | +0.11(+3.75%) |
Aug 09, 2021 | 3.018 | 3.049 | 2.883 | 2.883 | 250,364 | -0.13(-4.19%) |
Aug 06, 2021 | 2.964 | 3.018 | 2.910 | 3.009 | 133,190 | +0.08(+2.77%) |
Aug 05, 2021 | 2.937 | 3.009 | 2.910 | 2.928 | 162,061 | +0.02(+0.62%) |
Aug 04, 2021 | 3.063 | 3.063 | 2.909 | 2.910 | 311,502 | -0.17(-5.56%) |
Aug 03, 2021 | 3.153 | 3.162 | 3.072 | 3.081 | 360,680 | -0.07(-2.29%) |