Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.400 | 1.500 | 1.380 | 1.420 | 3,855,595 | +0.04(+2.90%) |
Aug 30, 2022 | 1.440 | 1.440 | 1.345 | 1.380 | 2,811,145 | -0.03(-2.13%) |
Aug 29, 2022 | 1.470 | 1.490 | 1.395 | 1.410 | 2,591,759 | -0.06(-4.08%) |
Aug 26, 2022 | 1.610 | 1.620 | 1.440 | 1.470 | 3,466,533 | -0.13(-8.13%) |
Aug 25, 2022 | 1.680 | 1.700 | 1.580 | 1.600 | 2,127,582 | -0.05(-3.03%) |
Aug 24, 2022 | 1.710 | 1.730 | 1.605 | 1.650 | 3,362,233 | -0.07(-4.07%) |
Aug 23, 2022 | 1.520 | 1.740 | 1.490 | 1.720 | 4,485,103 | +0.23(+15.44%) |
Aug 22, 2022 | 1.510 | 1.550 | 1.460 | 1.490 | 2,861,139 | -0.03(-1.97%) |
Aug 19, 2022 | 1.600 | 1.675 | 1.505 | 1.520 | 2,416,372 | -0.10(-6.17%) |
Aug 18, 2022 | 1.730 | 1.760 | 1.550 | 1.620 | 5,642,027 | +0.03(+1.89%) |
Aug 17, 2022 | 1.540 | 1.670 | 1.530 | 1.590 | 3,979,422 | +0.03(+1.92%) |
Aug 16, 2022 | 1.560 | 1.610 | 1.530 | 1.560 | 2,593,770 | +0.00(+0.00%) |
Aug 15, 2022 | 1.510 | 1.590 | 1.500 | 1.560 | 2,682,601 | +0.02(+1.30%) |
Aug 12, 2022 | 1.410 | 1.570 | 1.410 | 1.540 | 3,313,813 | +0.14(+10.00%) |
Aug 11, 2022 | 1.470 | 1.589 | 1.380 | 1.400 | 4,305,723 | -0.11(-7.28%) |
Aug 10, 2022 | 1.380 | 1.520 | 1.371 | 1.510 | 3,646,673 | +0.15(+11.03%) |
Aug 09, 2022 | 1.440 | 1.460 | 1.290 | 1.360 | 3,237,894 | -0.13(-8.72%) |
Aug 08, 2022 | 1.510 | 1.538 | 1.400 | 1.490 | 2,672,126 | -0.03(-1.97%) |
Aug 05, 2022 | 1.410 | 1.520 | 1.370 | 1.520 | 3,885,404 | +0.08(+5.56%) |
Aug 04, 2022 | 1.400 | 1.460 | 1.390 | 1.440 | 5,175,579 | +0.03(+2.13%) |
Aug 03, 2022 | 1.560 | 1.630 | 1.370 | 1.410 | 14,262,815 | +0.11(+8.46%) |
Aug 02, 2022 | 1.220 | 1.300 | 1.210 | 1.300 | 2,739,255 | +0.09(+7.44%) |
Aug 01, 2022 | 1.200 | 1.280 | 1.170 | 1.210 | 2,824,993 | +0.02(+1.68%) |
Jul 29, 2022 | 1.230 | 1.240 | 1.160 | 1.190 | 1,968,788 | -0.06(-4.80%) |
Jul 28, 2022 | 1.260 | 1.280 | 1.200 | 1.250 | 1,884,100 | -0.02(-1.57%) |
Jul 27, 2022 | 1.200 | 1.280 | 1.160 | 1.270 | 3,015,855 | +0.08(+6.72%) |
Jul 26, 2022 | 1.160 | 1.290 | 1.140 | 1.190 | 2,866,664 | +0.00(+0.00%) |
Jul 25, 2022 | 1.150 | 1.200 | 1.140 | 1.190 | 2,155,316 | +0.05(+4.39%) |
Jul 22, 2022 | 1.250 | 1.270 | 1.110 | 1.140 | 2,437,546 | -0.10(-8.06%) |
Jul 21, 2022 | 1.290 | 1.310 | 1.225 | 1.240 | 2,258,023 | -0.04(-3.13%) |
Jul 20, 2022 | 1.320 | 1.430 | 1.230 | 1.280 | 3,833,805 | -0.06(-4.48%) |
Jul 19, 2022 | 1.240 | 1.370 | 1.210 | 1.340 | 6,622,273 | +0.11(+8.94%) |
Jul 18, 2022 | 1.310 | 1.350 | 1.200 | 1.230 | 3,019,459 | -0.08(-6.11%) |
Jul 15, 2022 | 1.270 | 1.330 | 1.181 | 1.310 | 3,261,941 | +0.07(+5.65%) |
Jul 14, 2022 | 1.290 | 1.340 | 1.213 | 1.240 | 3,391,690 | -0.09(-6.77%) |
Jul 13, 2022 | 1.260 | 1.380 | 1.240 | 1.330 | 3,613,641 | +0.04(+3.10%) |
Jul 12, 2022 | 1.250 | 1.385 | 1.160 | 1.290 | 5,116,596 | +0.07(+5.74%) |
Jul 11, 2022 | 1.360 | 1.390 | 1.220 | 1.220 | 2,288,062 | -0.16(-11.59%) |
Jul 08, 2022 | 1.300 | 1.380 | 1.290 | 1.380 | 2,443,230 | +0.06(+4.55%) |
Jul 07, 2022 | 1.280 | 1.360 | 1.250 | 1.320 | 3,036,052 | +0.06(+4.76%) |
Jul 06, 2022 | 1.350 | 1.400 | 1.240 | 1.260 | 3,055,565 | -0.10(-7.35%) |
Jul 05, 2022 | 1.210 | 1.360 | 1.150 | 1.360 | 5,824,002 | +0.11(+8.80%) |
Jul 01, 2022 | 1.120 | 1.290 | 1.110 | 1.250 | 5,027,620 | +0.12(+10.62%) |
Jun 30, 2022 | 1.010 | 1.180 | 0.9908 | 1.130 | 4,045,967 | +0.10(+9.71%) |
Jun 29, 2022 | 1.080 | 1.080 | 0.9895 | 1.030 | 4,210,315 | -0.06(-5.50%) |
Jun 28, 2022 | 1.160 | 1.170 | 1.060 | 1.090 | 4,293,564 | -0.13(-10.66%) |
Jun 27, 2022 | 1.020 | 1.250 | 1.000 | 1.220 | 4,481,812 | +0.20(+19.61%) |
Jun 24, 2022 | 1.090 | 1.090 | 0.9700 | 1.020 | 7,873,431 | -0.10(-8.93%) |
Jun 23, 2022 | 1.190 | 1.200 | 1.040 | 1.120 | 10,803,318 | -0.10(-8.20%) |
Jun 22, 2022 | 1.150 | 1.290 | 1.150 | 1.220 | 9,040,595 | +0.03(+2.52%) |
Jun 21, 2022 | 1.030 | 1.195 | 1.020 | 1.190 | 9,191,653 | +0.09(+8.18%) |
Jun 17, 2022 | 0.9600 | 1.150 | 0.9441 | 1.100 | 31,284,240 | +0.12(+12.81%) |
Jun 16, 2022 | 0.7700 | 1.010 | 0.7700 | 0.9751 | 22,360,214 | +0.16(+19.69%) |
Jun 15, 2022 | 0.7300 | 0.8147 | 0.7264 | 0.8147 | 11,794,827 | +0.08(+11.15%) |
Jun 14, 2022 | 0.7100 | 0.7550 | 0.7047 | 0.7330 | 10,972,835 | +0.04(+5.73%) |
Jun 13, 2022 | 0.6500 | 0.7200 | 0.6400 | 0.6933 | 17,561,776 | +0.02(+3.03%) |
Jun 10, 2022 | 0.6700 | 0.7066 | 0.6700 | 0.6729 | 9,949,535 | -0.04(-6.24%) |
Jun 09, 2022 | 0.7371 | 0.7749 | 0.6468 | 0.7177 | 44,097,868 | +0.02(+2.46%) |
Jun 08, 2022 | 0.8900 | 0.9699 | 0.6870 | 0.7005 | 61,376,764 | -1.06(-60.20%) |
Jun 07, 2022 | 1.600 | 1.770 | 1.590 | 1.760 | 2,193,663 | +0.11(+6.67%) |
Jun 06, 2022 | 1.750 | 1.760 | 1.630 | 1.650 | 1,980,103 | -0.05(-2.94%) |
Jun 03, 2022 | 1.650 | 1.770 | 1.640 | 1.700 | 1,950,666 | +0.04(+2.41%) |
Jun 02, 2022 | 1.790 | 1.790 | 1.615 | 1.660 | 2,365,915 | -0.08(-4.60%) |
Jun 01, 2022 | 1.850 | 1.910 | 1.740 | 1.740 | 1,712,872 | -0.07(-3.87%) |
May 31, 2022 | 1.890 | 1.910 | 1.810 | 1.810 | 2,055,526 | -0.08(-4.23%) |
May 27, 2022 | 1.820 | 1.890 | 1.780 | 1.890 | 2,915,831 | +0.09(+5.00%) |
May 26, 2022 | 1.890 | 1.920 | 1.790 | 1.800 | 1,730,512 | -0.07(-3.74%) |
May 25, 2022 | 1.830 | 1.920 | 1.810 | 1.870 | 2,353,849 | +0.02(+1.08%) |
May 24, 2022 | 1.940 | 1.980 | 1.840 | 1.850 | 1,538,681 | -0.13(-6.57%) |
May 23, 2022 | 2.060 | 2.060 | 1.980 | 1.980 | 1,427,215 | -0.03(-1.49%) |
May 20, 2022 | 2.150 | 2.185 | 1.970 | 2.010 | 1,924,060 | -0.11(-5.19%) |
May 19, 2022 | 2.130 | 2.185 | 2.090 | 2.120 | 1,718,715 | -0.02(-0.93%) |
May 18, 2022 | 2.160 | 2.200 | 2.090 | 2.140 | 2,340,045 | -0.07(-3.17%) |
May 17, 2022 | 2.110 | 2.220 | 2.090 | 2.210 | 1,654,666 | +0.16(+7.80%) |
May 16, 2022 | 1.960 | 2.140 | 1.935 | 2.050 | 1,280,169 | +0.09(+4.59%) |
May 13, 2022 | 1.900 | 2.020 | 1.865 | 1.960 | 1,654,344 | +0.12(+6.52%) |
May 12, 2022 | 1.830 | 1.960 | 1.800 | 1.840 | 1,738,999 | -0.03(-1.60%) |
May 11, 2022 | 2.060 | 2.060 | 1.860 | 1.870 | 2,056,524 | -0.20(-9.66%) |
May 10, 2022 | 2.080 | 2.120 | 1.930 | 2.070 | 2,604,929 | +0.10(+5.08%) |
May 09, 2022 | 2.190 | 2.205 | 1.960 | 1.970 | 2,531,193 | -0.25(-11.26%) |
May 06, 2022 | 2.360 | 2.405 | 2.205 | 2.220 | 2,424,796 | -0.20(-8.26%) |
May 05, 2022 | 2.600 | 2.710 | 2.400 | 2.420 | 1,925,755 | -0.22(-8.33%) |
May 04, 2022 | 2.450 | 2.675 | 2.440 | 2.640 | 2,042,005 | +0.16(+6.45%) |
May 03, 2022 | 2.450 | 2.510 | 2.425 | 2.480 | 2,246,133 | +0.02(+0.81%) |
May 02, 2022 | 2.370 | 2.480 | 2.350 | 2.460 | 1,824,723 | +0.10(+4.24%) |
Apr 29, 2022 | 2.440 | 2.530 | 2.360 | 2.360 | 1,030,420 | -0.09(-3.67%) |
Apr 28, 2022 | 2.510 | 2.515 | 2.345 | 2.450 | 947,498 | +0.00(+0.00%) |
Apr 27, 2022 | 2.530 | 2.550 | 2.440 | 2.450 | 901,920 | -0.07(-2.78%) |
Apr 26, 2022 | 2.640 | 2.770 | 2.520 | 2.520 | 1,374,672 | -0.13(-4.91%) |
Apr 25, 2022 | 2.640 | 2.680 | 2.605 | 2.650 | 2,411,477 | -0.02(-0.75%) |
Apr 22, 2022 | 2.690 | 2.765 | 2.660 | 2.670 | 1,008,308 | -0.02(-0.74%) |
Apr 21, 2022 | 2.790 | 2.830 | 2.680 | 2.690 | 1,362,325 | -0.06(-2.18%) |
Apr 20, 2022 | 2.860 | 2.860 | 2.740 | 2.750 | 2,191,795 | -0.09(-3.17%) |
Apr 19, 2022 | 2.850 | 2.890 | 2.800 | 2.840 | 1,579,088 | -0.01(-0.35%) |
Apr 18, 2022 | 2.990 | 3.010 | 2.840 | 2.850 | 1,617,762 | -0.12(-4.04%) |
Apr 14, 2022 | 3.090 | 3.160 | 2.970 | 2.970 | 1,099,590 | -0.12(-3.88%) |
Apr 13, 2022 | 2.930 | 3.135 | 2.910 | 3.090 | 1,347,507 | +0.15(+5.10%) |
Apr 12, 2022 | 2.940 | 3.005 | 2.900 | 2.940 | 1,051,826 | +0.02(+0.68%) |
Apr 11, 2022 | 3.030 | 3.040 | 2.895 | 2.920 | 1,029,679 | -0.15(-4.89%) |
Apr 08, 2022 | 3.100 | 3.175 | 3.060 | 3.070 | 1,143,774 | -0.03(-0.97%) |
Apr 07, 2022 | 3.120 | 3.185 | 3.100 | 3.100 | 1,038,557 | -0.04(-1.27%) |
Apr 06, 2022 | 3.050 | 3.170 | 3.050 | 3.140 | 1,182,016 | +0.05(+1.62%) |
Apr 05, 2022 | 3.180 | 3.275 | 3.090 | 3.090 | 2,401,150 | -0.09(-2.83%) |
Apr 04, 2022 | 3.170 | 3.230 | 3.140 | 3.180 | 1,604,183 | -0.01(-0.31%) |
Apr 01, 2022 | 3.020 | 3.190 | 3.000 | 3.190 | 2,086,030 | +0.20(+6.69%) |
Mar 31, 2022 | 3.000 | 3.080 | 2.980 | 2.990 | 1,386,336 | -0.02(-0.66%) |
Mar 30, 2022 | 3.150 | 3.170 | 3.000 | 3.010 | 1,043,678 | -0.12(-3.83%) |
Mar 29, 2022 | 3.160 | 3.190 | 3.100 | 3.130 | 1,153,924 | +0.00(+0.00%) |
Mar 28, 2022 | 3.160 | 3.180 | 3.010 | 3.130 | 1,015,372 | -0.05(-1.57%) |
Mar 25, 2022 | 3.280 | 3.285 | 3.180 | 3.180 | 979,937 | -0.10(-3.05%) |
Mar 24, 2022 | 3.090 | 3.290 | 3.090 | 3.280 | 1,547,555 | +0.19(+6.15%) |
Mar 23, 2022 | 3.290 | 3.330 | 3.040 | 3.090 | 2,421,064 | -0.25(-7.49%) |
Mar 22, 2022 | 3.270 | 3.400 | 3.221 | 3.340 | 2,995,785 | +0.11(+3.41%) |
Mar 21, 2022 | 3.450 | 3.450 | 3.230 | 3.230 | 3,521,662 | -0.22(-6.38%) |
Mar 18, 2022 | 3.150 | 3.515 | 3.140 | 3.450 | 7,332,328 | +0.19(+5.83%) |
Mar 17, 2022 | 2.960 | 3.260 | 2.910 | 3.260 | 3,595,889 | +0.26(+8.67%) |
Mar 16, 2022 | 2.940 | 3.000 | 2.850 | 3.000 | 2,181,881 | +0.11(+3.81%) |
Mar 15, 2022 | 3.010 | 3.010 | 2.860 | 2.890 | 1,740,443 | -0.07(-2.36%) |
Mar 14, 2022 | 3.110 | 3.110 | 2.940 | 2.960 | 3,077,923 | -0.14(-4.52%) |
Mar 11, 2022 | 3.250 | 3.250 | 3.080 | 3.100 | 1,566,726 | -0.14(-4.32%) |
Mar 10, 2022 | 3.170 | 3.260 | 3.151 | 3.240 | 1,411,556 | +0.02(+0.62%) |
Mar 09, 2022 | 3.200 | 3.250 | 3.150 | 3.220 | 2,343,017 | +0.09(+2.88%) |
Mar 08, 2022 | 3.020 | 3.290 | 3.020 | 3.130 | 3,433,761 | +0.04(+1.29%) |
Mar 07, 2022 | 3.080 | 3.170 | 3.040 | 3.090 | 2,454,564 | +0.05(+1.64%) |
Mar 04, 2022 | 3.000 | 3.130 | 2.940 | 3.040 | 3,477,494 | -0.01(-0.33%) |
Mar 03, 2022 | 3.010 | 3.130 | 3.000 | 3.050 | 3,100,391 | +0.01(+0.33%) |
Mar 02, 2022 | 2.410 | 3.065 | 2.410 | 3.040 | 4,202,278 | +0.53(+21.12%) |
Mar 01, 2022 | 2.500 | 2.610 | 2.490 | 2.510 | 1,542,738 | +0.00(+0.00%) |
Feb 28, 2022 | 2.530 | 2.560 | 2.490 | 2.510 | 841,864 | -0.02(-0.79%) |
Feb 25, 2022 | 2.470 | 2.540 | 2.440 | 2.530 | 971,901 | +0.06(+2.43%) |
Feb 24, 2022 | 2.220 | 2.470 | 2.195 | 2.470 | 2,715,413 | +0.21(+9.29%) |
Feb 23, 2022 | 2.350 | 2.405 | 2.260 | 2.260 | 1,883,503 | -0.10(-4.24%) |
Feb 22, 2022 | 2.360 | 2.445 | 2.340 | 2.360 | 2,964,339 | -0.05(-2.07%) |
Feb 18, 2022 | 2.410 | 0 | -0.05(-2.03%) | |||
Feb 17, 2022 | 2.520 | 2.560 | 2.450 | 2.460 | 2,419,644 | -0.08(-3.15%) |
Feb 16, 2022 | 2.580 | 2.585 | 2.530 | 2.540 | 496,645 | -0.07(-2.68%) |
Feb 15, 2022 | 2.540 | 2.630 | 2.510 | 2.610 | 878,949 | +0.11(+4.40%) |
Feb 14, 2022 | 2.630 | 2.630 | 2.490 | 2.500 | 866,394 | -0.11(-4.21%) |
Feb 11, 2022 | 2.600 | 2.660 | 2.560 | 2.610 | 1,921,115 | +0.04(+1.56%) |
Feb 10, 2022 | 2.580 | 2.710 | 2.530 | 2.570 | 1,844,615 | -0.11(-4.10%) |
Feb 09, 2022 | 2.600 | 2.760 | 2.600 | 2.680 | 1,358,449 | +0.13(+5.10%) |
Feb 08, 2022 | 2.590 | 2.600 | 2.495 | 2.550 | 1,257,430 | -0.05(-1.92%) |
Feb 07, 2022 | 2.480 | 2.610 | 2.480 | 2.600 | 1,082,961 | +0.12(+4.84%) |
Feb 04, 2022 | 2.430 | 2.500 | 2.390 | 2.480 | 2,013,054 | +0.05(+2.06%) |
Feb 03, 2022 | 2.480 | 2.430 | 1,287,003 | -0.04(-1.62%) | ||
Feb 02, 2022 | 2.570 | 2.590 | 2.470 | 2.470 | 1,303,003 | -0.12(-4.63%) |
Feb 01, 2022 | 2.520 | 2.600 | 2.450 | 2.590 | 2,339,420 | +0.03(+1.17%) |
Jan 31, 2022 | 2.370 | 2.565 | 2.560 | 1,885,712 | +0.16(+6.67%) | |
Jan 28, 2022 | 2.290 | 2.400 | 2.250 | 2.400 | 1,543,711 | +0.09(+3.90%) |
Jan 27, 2022 | 2.440 | 2.495 | 2.310 | 2.310 | 1,397,565 | -0.08(-3.35%) |
Jan 26, 2022 | 2.440 | 2.550 | 2.370 | 2.390 | 1,713,177 | -0.04(-1.65%) |
Jan 25, 2022 | 2.360 | 2.480 | 2.330 | 2.430 | 1,399,871 | +0.01(+0.41%) |
Jan 24, 2022 | 2.420 | 2.440 | 2.260 | 2.420 | 2,400,055 | -0.01(-0.41%) |
Jan 21, 2022 | 2.270 | 2.465 | 2.260 | 2.430 | 2,738,034 | +0.13(+5.65%) |
Jan 20, 2022 | 2.310 | 2.410 | 2.300 | 2.300 | 1,697,426 | +0.02(+0.88%) |
Jan 19, 2022 | 2.250 | 2.400 | 2.230 | 2.280 | 1,288,106 | +0.06(+2.70%) |
Jan 18, 2022 | 2.360 | 2.375 | 2.220 | 2.220 | 2,117,395 | -0.20(-8.26%) |
Jan 14, 2022 | 2.420 | 0 | +0.11(+4.76%) | |||
Jan 13, 2022 | 2.450 | 2.450 | 2.305 | 2.310 | 1,131,257 | -0.08(-3.35%) |
Jan 12, 2022 | 2.540 | 2.590 | 2.390 | 2.390 | 1,367,151 | -0.17(-6.64%) |
Jan 11, 2022 | 2.450 | 2.585 | 2.450 | 2.560 | 1,403,439 | +0.06(+2.40%) |
Jan 10, 2022 | 2.500 | 2.510 | 2.370 | 2.500 | 2,840,499 | -0.02(-0.79%) |
Jan 07, 2022 | 2.620 | 2.670 | 2.520 | 2.520 | 1,423,068 | -0.10(-3.82%) |
Jan 06, 2022 | 2.420 | 2.655 | 2.380 | 2.620 | 2,960,760 | +0.18(+7.38%) |
Jan 05, 2022 | 2.600 | 2.630 | 2.440 | 2.440 | 1,190,761 | -0.19(-7.22%) |
Jan 04, 2022 | 2.730 | 2.745 | 2.620 | 2.630 | 1,121,832 | -0.11(-4.01%) |
Jan 03, 2022 | 2.670 | 2.750 | 2.620 | 2.740 | 1,201,831 | +0.09(+3.40%) |
Dec 31, 2021 | 2.700 | 2.750 | 2.640 | 2.650 | 1,486,610 | -0.03(-1.12%) |
Dec 30, 2021 | 2.690 | 2.750 | 2.680 | 2.680 | 1,701,924 | -0.03(-1.11%) |
Dec 29, 2021 | 2.740 | 2.760 | 2.690 | 2.710 | 1,289,012 | -0.04(-1.45%) |
Dec 28, 2021 | 2.810 | 2.920 | 2.740 | 2.750 | 1,475,445 | -0.06(-2.14%) |
Dec 27, 2021 | 2.830 | 2.880 | 2.790 | 2.810 | 1,022,943 | -0.03(-1.06%) |
Dec 23, 2021 | 2.820 | 2.910 | 2.790 | 2.840 | 1,446,499 | +0.07(+2.53%) |
Dec 22, 2021 | 2.710 | 2.810 | 2.710 | 2.770 | 949,337 | +0.06(+2.21%) |
Dec 21, 2021 | 2.730 | 2.740 | 2.635 | 2.710 | 1,520,193 | +0.04(+1.50%) |
Dec 20, 2021 | 2.600 | 2.720 | 2.530 | 2.670 | 1,238,445 | +0.07(+2.69%) |
Dec 17, 2021 | 2.440 | 2.680 | 2.425 | 2.600 | 3,717,698 | +0.16(+6.56%) |
Dec 16, 2021 | 2.450 | 2.490 | 2.380 | 2.440 | 1,987,276 | -0.05(-2.01%) |
Dec 15, 2021 | 2.370 | 2.510 | 2.330 | 2.490 | 2,435,411 | +0.13(+5.51%) |
Dec 14, 2021 | 2.320 | 2.380 | 2.300 | 2.360 | 2,554,957 | -0.03(-1.26%) |
Dec 13, 2021 | 2.390 | 2.450 | 2.322 | 2.390 | 1,036,013 | -0.01(-0.42%) |
Dec 10, 2021 | 2.490 | 2.500 | 2.370 | 2.400 | 1,010,026 | -0.09(-3.61%) |
Dec 09, 2021 | 2.600 | 2.650 | 2.485 | 2.490 | 1,655,101 | -0.13(-4.96%) |
Dec 08, 2021 | 2.640 | 2.650 | 2.585 | 2.620 | 1,158,549 | +0.00(+0.00%) |
Dec 07, 2021 | 2.490 | 2.650 | 2.490 | 2.620 | 1,732,634 | +0.15(+6.07%) |
Dec 06, 2021 | 2.450 | 2.490 | 2.350 | 2.470 | 1,419,878 | +0.02(+0.82%) |
Dec 03, 2021 | 2.630 | 2.630 | 2.430 | 2.450 | 1,680,053 | -0.16(-6.13%) |
Dec 02, 2021 | 2.580 | 2.630 | 2.540 | 2.610 | 1,384,624 | +0.01(+0.38%) |
Dec 01, 2021 | 2.750 | 2.780 | 2.590 | 2.600 | 1,622,726 | -0.07(-2.62%) |
Nov 30, 2021 | 2.720 | 2.740 | 2.590 | 2.670 | 2,234,350 | -0.03(-1.11%) |
Nov 29, 2021 | 2.770 | 2.860 | 2.685 | 2.700 | 2,146,528 | -0.07(-2.53%) |
Nov 26, 2021 | 2.850 | 2.910 | 2.720 | 2.770 | 1,821,627 | -0.15(-5.14%) |
Nov 24, 2021 | 2.830 | 2.935 | 2.790 | 2.920 | 885,018 | +0.07(+2.46%) |
Nov 23, 2021 | 2.890 | 2.930 | 2.760 | 2.850 | 1,472,726 | -0.01(-0.35%) |
Nov 22, 2021 | 3.040 | 3.050 | 2.850 | 2.860 | 2,038,008 | -0.19(-6.23%) |
Nov 19, 2021 | 2.950 | 3.085 | 2.920 | 3.050 | 2,516,863 | +0.10(+3.39%) |
Nov 18, 2021 | 2.790 | 2.985 | 2.745 | 2.950 | 5,019,466 | +0.20(+7.27%) |
Nov 17, 2021 | 2.890 | 2.920 | 2.740 | 2.750 | 2,402,014 | -0.16(-5.50%) |
Nov 16, 2021 | 3.010 | 3.045 | 2.880 | 2.910 | 2,491,555 | -0.14(-4.59%) |
Nov 15, 2021 | 3.190 | 3.210 | 3.030 | 3.050 | 1,339,625 | -0.13(-4.09%) |
Nov 12, 2021 | 3.200 | 3.205 | 3.140 | 3.180 | 953,608 | -0.01(-0.31%) |
Nov 11, 2021 | 3.210 | 3.240 | 3.190 | 3.190 | 660,449 | -0.02(-0.62%) |
Nov 10, 2021 | 3.250 | 3.210 | 912,671 | -0.05(-1.53%) | ||
Nov 09, 2021 | 3.250 | 3.280 | 3.190 | 3.260 | 809,702 | +0.01(+0.31%) |
Nov 08, 2021 | 3.180 | 3.300 | 3.170 | 3.250 | 764,595 | +0.02(+0.62%) |
Nov 05, 2021 | 3.430 | 3.440 | 3.190 | 3.230 | 2,062,113 | -0.20(-5.83%) |
Nov 04, 2021 | 3.410 | 3.430 | 3.283 | 3.430 | 2,283,517 | -0.05(-1.44%) |
Nov 03, 2021 | 3.240 | 3.486 | 3.210 | 3.480 | 3,978,699 | -0.09(-2.52%) |
Nov 02, 2021 | 3.590 | 3.600 | 3.460 | 3.570 | 1,386,189 | +0.03(+0.85%) |
Nov 01, 2021 | 3.410 | 3.550 | 3.360 | 3.540 | 1,168,158 | +0.18(+5.36%) |
Oct 29, 2021 | 3.300 | 3.375 | 3.280 | 3.360 | 1,169,536 | +0.06(+1.82%) |
Oct 28, 2021 | 3.270 | 3.310 | 3.245 | 3.300 | 608,052 | +0.03(+0.92%) |
Oct 27, 2021 | 3.250 | 3.350 | 3.250 | 3.270 | 841,893 | +0.07(+2.19%) |
Oct 26, 2021 | 3.210 | 3.185 | 3.200 | 1,008,049 | -0.01(-0.31%) | |
Oct 25, 2021 | 3.230 | 3.260 | 3.190 | 3.210 | 978,909 | -0.03(-0.93%) |
Oct 22, 2021 | 3.240 | 3.250 | 3.190 | 3.240 | 1,500,165 | -0.04(-1.22%) |
Oct 21, 2021 | 3.330 | 3.370 | 3.270 | 3.280 | 710,369 | -0.05(-1.50%) |
Oct 20, 2021 | 3.310 | 3.350 | 3.310 | 3.330 | 781,238 | -0.01(-0.30%) |
Oct 19, 2021 | 3.330 | 3.380 | 3.320 | 3.340 | 741,149 | +0.01(+0.30%) |
Oct 18, 2021 | 3.380 | 3.380 | 3.280 | 3.330 | 883,562 | -0.05(-1.48%) |
Oct 15, 2021 | 3.500 | 3.500 | 3.370 | 3.380 | 1,024,130 | -0.07(-2.03%) |
Oct 14, 2021 | 3.520 | 3.560 | 3.440 | 3.450 | 675,582 | -0.05(-1.43%) |
Oct 13, 2021 | 3.510 | 3.530 | 3.440 | 3.500 | 716,196 | -0.02(-0.57%) |
Oct 12, 2021 | 3.490 | 3.560 | 3.480 | 3.520 | 1,177,624 | +0.05(+1.44%) |
Oct 11, 2021 | 3.430 | 3.510 | 3.390 | 3.470 | 610,653 | +0.03(+0.87%) |
Oct 08, 2021 | 3.480 | 3.520 | 3.420 | 3.440 | 1,181,239 | -0.08(-2.27%) |
Oct 07, 2021 | 3.480 | 3.540 | 3.480 | 3.520 | 763,640 | +0.05(+1.44%) |
Oct 06, 2021 | 3.545 | 3.545 | 3.410 | 3.470 | 780,497 | -0.06(-1.70%) |
Oct 05, 2021 | 3.500 | 3.620 | 3.485 | 3.530 | 790,862 | +0.04(+1.15%) |
Oct 04, 2021 | 3.510 | 3.550 | 3.470 | 3.490 | 1,090,724 | -0.04(-1.13%) |
Oct 01, 2021 | 3.610 | 3.620 | 3.495 | 3.530 | 1,869,853 | -0.10(-2.75%) |
Sep 30, 2021 | 3.660 | 3.715 | 3.620 | 3.630 | 696,215 | +0.00(+0.00%) |
Sep 29, 2021 | 3.700 | 3.720 | 3.615 | 3.630 | 879,179 | -0.02(-0.55%) |
Sep 28, 2021 | 3.730 | 3.750 | 3.635 | 3.650 | 1,187,034 | -0.13(-3.44%) |
Sep 27, 2021 | 3.770 | 3.810 | 3.720 | 3.780 | 700,362 | +0.04(+1.07%) |
Sep 24, 2021 | 3.860 | 3.905 | 3.740 | 3.740 | 662,685 | -0.15(-3.86%) |
Sep 23, 2021 | 3.760 | 3.900 | 3.710 | 3.890 | 1,288,895 | +0.17(+4.57%) |
Sep 22, 2021 | 3.750 | 3.795 | 3.700 | 3.720 | 686,790 | +0.01(+0.27%) |
Sep 21, 2021 | 3.780 | 3.790 | 3.675 | 3.710 | 792,349 | -0.01(-0.27%) |
Sep 20, 2021 | 3.810 | 3.900 | 3.680 | 3.720 | 1,884,983 | -0.18(-4.62%) |
Sep 17, 2021 | 3.850 | 3.955 | 3.820 | 3.900 | 5,231,327 | +0.07(+1.83%) |
Sep 16, 2021 | 3.820 | 3.840 | 3.740 | 3.830 | 763,243 | -0.01(-0.26%) |
Sep 15, 2021 | 3.750 | 3.850 | 3.722 | 3.840 | 857,644 | +0.08(+2.13%) |
Sep 14, 2021 | 3.910 | 3.950 | 3.760 | 3.760 | 855,070 | -0.08(-2.08%) |
Sep 13, 2021 | 3.890 | 3.935 | 3.805 | 3.840 | 1,417,393 | -0.03(-0.78%) |
Sep 10, 2021 | 4.070 | 4.070 | 3.870 | 3.870 | 900,453 | -0.13(-3.25%) |
Sep 09, 2021 | 3.960 | 4.070 | 3.960 | 4.000 | 957,513 | +0.00(+0.00%) |
Sep 08, 2021 | 4.030 | 4.060 | 3.940 | 4.000 | 2,082,558 | -0.04(-0.99%) |
Sep 07, 2021 | 4.080 | 4.135 | 3.960 | 4.040 | 835,386 | -0.01(-0.25%) |
Sep 03, 2021 | 4.110 | 4.140 | 4.010 | 4.050 | 1,310,138 | -0.10(-2.41%) |
Sep 02, 2021 | 4.100 | 4.240 | 4.080 | 4.150 | 1,761,284 | +0.04(+0.97%) |