Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.420 | 1.460 | 1.390 | 1.460 | 5,890 | +0.05(+3.55%) |
Aug 30, 2022 | 1.390 | 1.440 | 1.390 | 1.410 | 13,997 | -0.02(-1.40%) |
Aug 29, 2022 | 1.370 | 1.440 | 1.370 | 1.430 | 8,044 | +0.04(+2.55%) |
Aug 26, 2022 | 1.380 | 1.430 | 1.380 | 1.394 | 28,711 | +0.00(+0.32%) |
Aug 25, 2022 | 1.540 | 1.550 | 1.390 | 1.390 | 27,865 | -0.10(-6.71%) |
Aug 24, 2022 | 1.550 | 1.550 | 1.490 | 1.490 | 12,436 | -0.01(-0.67%) |
Aug 23, 2022 | 1.545 | 1.620 | 1.425 | 1.500 | 22,421 | -0.12(-7.41%) |
Aug 22, 2022 | 1.580 | 1.860 | 1.450 | 1.620 | 170,504 | -0.07(-4.14%) |
Aug 19, 2022 | 1.580 | 1.690 | 1.570 | 1.690 | 56,146 | +0.11(+6.96%) |
Aug 18, 2022 | 1.560 | 1.700 | 1.510 | 1.580 | 39,286 | +0.00(+0.00%) |
Aug 17, 2022 | 1.630 | 1.840 | 1.580 | 1.580 | 96,209 | -0.04(-2.47%) |
Aug 16, 2022 | 1.780 | 1.840 | 1.580 | 1.620 | 41,716 | -0.16(-8.99%) |
Aug 15, 2022 | 1.430 | 1.830 | 1.370 | 1.780 | 65,264 | +0.32(+21.92%) |
Aug 12, 2022 | 1.480 | 1.500 | 1.415 | 1.460 | 4,525 | -0.03(-2.01%) |
Aug 11, 2022 | 1.480 | 1.535 | 1.400 | 1.490 | 28,931 | +0.06(+4.20%) |
Aug 10, 2022 | 1.570 | 1.610 | 1.430 | 1.430 | 29,120 | +0.03(+2.14%) |
Aug 09, 2022 | 1.590 | 1.590 | 1.400 | 1.400 | 14,486 | -0.11(-7.28%) |
Aug 08, 2022 | 1.530 | 1.630 | 1.360 | 1.510 | 31,818 | -0.06(-3.82%) |
Aug 05, 2022 | 1.540 | 1.601 | 1.520 | 1.570 | 14,133 | -0.04(-2.48%) |
Aug 04, 2022 | 1.650 | 1.650 | 1.550 | 1.610 | 14,551 | +0.06(+3.87%) |
Aug 03, 2022 | 1.490 | 1.598 | 1.460 | 1.550 | 14,365 | +0.08(+5.44%) |
Aug 02, 2022 | 1.400 | 1.590 | 1.400 | 1.470 | 28,646 | +0.07(+5.00%) |
Aug 01, 2022 | 1.350 | 1.560 | 1.350 | 1.400 | 26,016 | +0.01(+0.72%) |
Jul 29, 2022 | 1.410 | 1.730 | 1.360 | 1.390 | 23,251 | -0.04(-2.80%) |
Jul 28, 2022 | 1.656 | 1.656 | 1.340 | 1.430 | 21,874 | -0.14(-8.92%) |
Jul 27, 2022 | 1.690 | 1.690 | 1.480 | 1.570 | 17,279 | -0.12(-7.10%) |
Jul 26, 2022 | 1.690 | 2.030 | 1.600 | 1.690 | 15,367 | +0.10(+6.29%) |
Jul 25, 2022 | 1.800 | 1.810 | 1.460 | 1.590 | 19,455 | -0.33(-17.19%) |
Jul 22, 2022 | 2.000 | 2.070 | 1.830 | 1.920 | 38,890 | -0.09(-4.48%) |
Jul 21, 2022 | 2.030 | 2.120 | 2.000 | 2.010 | 13,961 | -0.09(-4.29%) |
Jul 20, 2022 | 2.100 | 2.124 | 2.090 | 2.100 | 2,413 | -0.03(-1.41%) |
Jul 19, 2022 | 2.200 | 2.200 | 2.105 | 2.130 | 1,365 | +0.23(+12.11%) |
Jul 18, 2022 | 2.300 | 2.300 | 1.900 | 1.900 | 17,181 | -0.30(-13.64%) |
Jul 15, 2022 | 2.260 | 2.390 | 2.101 | 2.200 | 28,776 | +0.02(+0.92%) |
Jul 14, 2022 | 2.220 | 2.480 | 2.100 | 2.180 | 7,165 | +0.06(+2.83%) |
Jul 13, 2022 | 2.010 | 2.120 | 1.950 | 2.120 | 12,783 | +0.00(+0.00%) |
Jul 12, 2022 | 2.110 | 2.150 | 2.000 | 2.120 | 4,969 | -0.09(-4.07%) |
Jul 11, 2022 | 2.480 | 2.480 | 1.900 | 2.210 | 8,280 | -0.07(-3.07%) |
Jul 08, 2022 | 2.150 | 2.390 | 2.150 | 2.280 | 14,452 | -0.11(-4.60%) |
Jul 07, 2022 | 2.530 | 2.554 | 2.200 | 2.390 | 14,965 | -0.10(-4.09%) |
Jul 06, 2022 | 2.330 | 2.700 | 2.231 | 2.492 | 10,789 | -0.29(-10.36%) |
Jul 05, 2022 | 2.780 | 2.780 | 2.780 | 2.780 | 683 | +0.13(+4.91%) |
Jul 01, 2022 | 2.390 | 2.829 | 2.390 | 2.650 | 5,847 | +0.28(+11.81%) |
Jun 30, 2022 | 2.187 | 2.393 | 2.182 | 2.370 | 14,812 | +0.12(+5.34%) |
Jun 29, 2022 | 2.260 | 2.390 | 2.250 | 2.250 | 8,460 | +0.07(+3.21%) |
Jun 28, 2022 | 2.052 | 2.500 | 2.052 | 2.180 | 7,507 | +0.04(+1.87%) |
Jun 27, 2022 | 2.165 | 2.165 | 2.010 | 2.140 | 5,215 | -0.29(-11.93%) |
Jun 24, 2022 | 2.410 | 2.430 | 2.410 | 2.430 | 592 | +0.37(+17.96%) |
Jun 23, 2022 | 2.000 | 2.690 | 2.000 | 2.060 | 7,745 | -0.04(-1.90%) |
Jun 22, 2022 | 2.370 | 2.400 | 2.000 | 2.100 | 6,345 | -0.29(-12.13%) |
Jun 21, 2022 | 2.170 | 2.390 | 1.830 | 2.390 | 15,200 | +0.08(+3.46%) |
Jun 17, 2022 | 2.110 | 2.310 | 2.110 | 2.310 | 457 | -0.03(-1.28%) |
Jun 16, 2022 | 2.215 | 2.340 | 2.215 | 2.340 | 973 | -0.03(-1.27%) |
Jun 15, 2022 | 2.050 | 2.370 | 2.050 | 2.370 | 2,672 | +0.05(+2.16%) |
Jun 14, 2022 | 2.400 | 2.400 | 1.897 | 2.320 | 7,268 | -0.06(-2.52%) |
Jun 13, 2022 | 2.300 | 2.400 | 2.270 | 2.380 | 3,064 | -0.02(-0.83%) |
Jun 10, 2022 | 2.490 | 2.500 | 2.390 | 2.400 | 10,146 | -0.17(-6.61%) |
Jun 09, 2022 | 2.680 | 2.680 | 2.570 | 2.570 | 657 | -0.09(-3.38%) |
Jun 08, 2022 | 2.530 | 2.700 | 2.460 | 2.660 | 19,834 | +0.05(+1.92%) |
Jun 07, 2022 | 2.450 | 2.610 | 2.300 | 2.610 | 21,712 | +0.07(+2.96%) |
Jun 06, 2022 | 2.690 | 2.690 | 2.520 | 2.535 | 5,319 | -0.06(-2.50%) |
Jun 03, 2022 | 2.550 | 2.630 | 2.320 | 2.600 | 29,796 | -0.06(-2.26%) |
Jun 02, 2022 | 2.700 | 2.720 | 2.560 | 2.660 | 4,733 | -0.14(-5.00%) |
Jun 01, 2022 | 2.900 | 2.900 | 2.775 | 2.800 | 7,073 | -0.08(-2.78%) |
May 31, 2022 | 2.780 | 2.920 | 2.780 | 2.880 | 3,879 | +0.08(+2.86%) |
May 27, 2022 | 2.720 | 2.900 | 2.720 | 2.800 | 3,450 | +0.10(+3.70%) |
May 26, 2022 | 2.680 | 2.780 | 2.591 | 2.700 | 13,091 | +0.01(+0.37%) |
May 25, 2022 | 2.710 | 2.730 | 2.690 | 2.690 | 5,342 | -0.01(-0.37%) |
May 24, 2022 | 2.810 | 2.920 | 2.700 | 2.700 | 7,721 | -0.22(-7.53%) |
May 23, 2022 | 2.966 | 2.966 | 2.900 | 2.920 | 7,681 | +0.02(+0.69%) |
May 20, 2022 | 3.100 | 3.180 | 2.700 | 2.900 | 46,135 | -0.20(-6.45%) |
May 19, 2022 | 3.150 | 3.200 | 3.090 | 3.100 | 7,087 | +0.04(+1.31%) |
May 18, 2022 | 3.150 | 3.190 | 3.010 | 3.060 | 12,620 | -0.40(-11.56%) |
May 17, 2022 | 3.400 | 3.460 | 3.091 | 3.460 | 8,218 | +0.09(+2.61%) |
May 13, 2022 | 3.372 | 172 | +0.22(+7.05%) | |||
May 12, 2022 | 3.040 | 3.280 | 3.040 | 3.150 | 1,306 | -0.04(-1.41%) |
May 11, 2022 | 3.160 | 3.400 | 3.156 | 3.195 | 12,593 | -0.03(-0.78%) |
May 10, 2022 | 3.162 | 3.440 | 3.162 | 3.220 | 2,819 | +0.05(+1.58%) |
May 09, 2022 | 3.170 | 3.188 | 3.120 | 3.170 | 3,942 | -0.24(-7.04%) |
May 06, 2022 | 3.460 | 3.470 | 3.175 | 3.410 | 5,064 | +0.17(+5.25%) |
May 05, 2022 | 3.120 | 3.240 | 3.120 | 3.240 | 3,652 | +0.09(+2.86%) |
May 04, 2022 | 3.490 | 3.490 | 3.150 | 3.150 | 7,081 | -0.15(-4.55%) |
May 03, 2022 | 3.390 | 3.470 | 3.300 | 3.300 | 2,790 | -0.06(-1.79%) |
May 02, 2022 | 3.330 | 3.450 | 3.330 | 3.360 | 4,930 | +0.01(+0.30%) |
Apr 29, 2022 | 3.280 | 3.420 | 3.280 | 3.350 | 1,407 | -0.09(-2.76%) |
Apr 28, 2022 | 3.390 | 3.500 | 3.390 | 3.445 | 3,900 | +0.06(+1.92%) |
Apr 27, 2022 | 3.420 | 3.470 | 3.280 | 3.380 | 2,720 | -0.14(-3.98%) |
Apr 26, 2022 | 3.820 | 3.820 | 3.400 | 3.520 | 6,993 | -0.23(-6.13%) |
Apr 25, 2022 | 3.850 | 3.850 | 3.750 | 3.750 | 995 | -0.27(-6.72%) |
Apr 22, 2022 | 3.980 | 4.200 | 3.707 | 4.020 | 62,425 | -0.04(-0.99%) |
Apr 21, 2022 | 4.010 | 4.060 | 4.010 | 4.060 | 1,864 | -0.06(-1.44%) |
Apr 20, 2022 | 4.060 | 4.190 | 4.025 | 4.119 | 3,811 | +0.08(+1.97%) |
Apr 19, 2022 | 4.150 | 4.150 | 3.850 | 4.040 | 18,002 | -0.17(-4.04%) |
Apr 18, 2022 | 3.800 | 4.210 | 3.560 | 4.210 | 5,251 | +0.29(+7.40%) |
Apr 14, 2022 | 4.050 | 4.080 | 3.910 | 3.920 | 7,395 | -0.08(-2.00%) |
Apr 13, 2022 | 4.200 | 4.200 | 3.940 | 4.000 | 5,575 | -0.15(-3.61%) |
Apr 12, 2022 | 4.000 | 4.290 | 4.000 | 4.150 | 4,354 | +0.15(+3.75%) |
Apr 11, 2022 | 3.930 | 4.090 | 3.930 | 4.000 | 3,475 | -0.07(-1.72%) |
Apr 08, 2022 | 4.180 | 4.180 | 4.000 | 4.070 | 4,375 | -0.18(-4.24%) |
Apr 07, 2022 | 4.160 | 4.275 | 3.950 | 4.250 | 14,386 | +0.26(+6.52%) |
Apr 06, 2022 | 4.180 | 4.210 | 3.920 | 3.990 | 43,733 | -0.22(-5.23%) |
Apr 05, 2022 | 4.180 | 4.210 | 3.820 | 4.210 | 11,147 | -0.04(-0.94%) |
Apr 04, 2022 | 4.140 | 4.250 | 4.070 | 4.250 | 13,671 | +0.00(+0.00%) |
Apr 01, 2022 | 4.290 | 4.290 | 4.100 | 4.250 | 6,653 | +0.04(+0.93%) |
Mar 31, 2022 | 4.080 | 4.300 | 4.080 | 4.211 | 7,966 | +0.12(+2.95%) |
Mar 30, 2022 | 4.200 | 4.299 | 4.040 | 4.090 | 20,292 | -0.07(-1.68%) |
Mar 29, 2022 | 3.830 | 4.160 | 3.700 | 4.160 | 13,939 | +0.20(+5.05%) |
Mar 28, 2022 | 3.670 | 4.070 | 3.670 | 3.960 | 7,117 | -0.15(-3.65%) |
Mar 25, 2022 | 4.060 | 4.110 | 3.610 | 4.110 | 10,908 | +0.10(+2.49%) |
Mar 24, 2022 | 4.000 | 4.118 | 3.890 | 4.010 | 18,862 | -0.09(-2.20%) |
Mar 23, 2022 | 4.180 | 4.380 | 3.995 | 4.100 | 7,226 | -0.12(-2.84%) |
Mar 22, 2022 | 3.950 | 4.240 | 3.950 | 4.220 | 4,741 | +0.31(+7.93%) |
Mar 21, 2022 | 4.170 | 4.170 | 3.900 | 3.910 | 11,610 | -0.20(-4.87%) |
Mar 18, 2022 | 4.000 | 4.120 | 4.000 | 4.110 | 6,165 | +0.11(+2.75%) |
Mar 17, 2022 | 3.740 | 4.220 | 3.600 | 4.000 | 22,276 | +0.23(+6.10%) |
Mar 16, 2022 | 3.470 | 3.820 | 3.440 | 3.770 | 34,001 | +0.47(+14.24%) |
Mar 15, 2022 | 3.360 | 3.489 | 3.213 | 3.300 | 7,801 | -0.05(-1.49%) |
Mar 14, 2022 | 3.610 | 3.610 | 3.210 | 3.350 | 10,385 | -0.26(-7.20%) |
Mar 11, 2022 | 3.590 | 3.815 | 3.558 | 3.610 | 16,510 | -0.02(-0.55%) |
Mar 10, 2022 | 3.500 | 3.760 | 3.360 | 3.630 | 27,798 | -0.01(-0.27%) |
Mar 09, 2022 | 3.380 | 3.640 | 3.200 | 3.640 | 32,465 | +0.28(+8.33%) |
Mar 08, 2022 | 3.206 | 3.470 | 3.200 | 3.360 | 18,834 | -0.06(-1.75%) |
Mar 07, 2022 | 3.450 | 3.470 | 3.300 | 3.420 | 8,782 | +0.02(+0.59%) |
Mar 04, 2022 | 3.390 | 3.470 | 3.159 | 3.400 | 5,097 | -0.05(-1.45%) |
Mar 03, 2022 | 3.800 | 3.800 | 3.450 | 3.450 | 11,732 | -0.20(-5.48%) |
Mar 02, 2022 | 3.846 | 3.846 | 3.570 | 3.650 | 16,250 | -0.04(-1.08%) |
Mar 01, 2022 | 3.660 | 3.800 | 3.500 | 3.690 | 19,469 | +0.14(+3.94%) |
Feb 28, 2022 | 3.750 | 3.800 | 3.550 | 3.550 | 4,762 | -0.32(-8.18%) |
Feb 25, 2022 | 3.850 | 3.870 | 3.840 | 3.866 | 2,545 | +0.05(+1.44%) |
Feb 24, 2022 | 3.651 | 3.820 | 3.550 | 3.812 | 9,043 | +0.01(+0.30%) |
Feb 23, 2022 | 3.700 | 4.060 | 3.700 | 3.800 | 18,915 | +0.10(+2.70%) |
Feb 22, 2022 | 4.100 | 4.240 | 3.700 | 3.700 | 7,038 | -0.27(-6.80%) |
Feb 18, 2022 | 3.970 | 0 | -0.07(-1.73%) | |||
Feb 17, 2022 | 4.130 | 4.270 | 3.810 | 4.040 | 16,950 | -0.22(-5.16%) |
Feb 16, 2022 | 4.110 | 4.270 | 4.000 | 4.260 | 6,521 | +0.09(+2.16%) |
Feb 15, 2022 | 4.170 | 4.350 | 4.170 | 4.170 | 10,261 | +0.02(+0.48%) |
Feb 14, 2022 | 4.460 | 4.460 | 4.020 | 4.150 | 18,595 | -0.35(-7.78%) |
Feb 11, 2022 | 4.800 | 4.800 | 4.250 | 4.500 | 24,702 | +0.00(+0.00%) |
Feb 10, 2022 | 4.150 | 4.525 | 4.150 | 4.500 | 10,926 | +0.02(+0.45%) |
Feb 09, 2022 | 4.180 | 4.480 | 4.000 | 4.480 | 21,563 | +0.22(+5.16%) |
Feb 08, 2022 | 4.230 | 4.440 | 4.120 | 4.260 | 16,385 | +0.05(+1.19%) |
Feb 07, 2022 | 4.700 | 4.940 | 4.160 | 4.210 | 18,059 | -0.42(-9.07%) |
Feb 04, 2022 | 4.760 | 5.180 | 4.480 | 4.630 | 46,161 | -0.07(-1.49%) |
Feb 03, 2022 | 4.630 | 4.920 | 4.465 | 4.700 | 10,883 | -0.05(-1.05%) |
Feb 02, 2022 | 4.550 | 4.830 | 4.380 | 4.750 | 3,353 | +0.25(+5.56%) |
Feb 01, 2022 | 4.420 | 4.730 | 4.420 | 4.500 | 12,901 | +0.08(+1.81%) |
Jan 31, 2022 | 4.090 | 4.450 | 4.420 | 3,154 | +0.28(+6.67%) | |
Jan 28, 2022 | 4.020 | 4.450 | 4.020 | 4.144 | 3,117 | +0.09(+2.31%) |
Jan 27, 2022 | 4.390 | 4.550 | 4.050 | 4.050 | 11,585 | -0.37(-8.37%) |
Jan 26, 2022 | 4.400 | 4.781 | 4.300 | 4.420 | 6,958 | +0.10(+2.22%) |
Jan 25, 2022 | 4.390 | 4.550 | 4.260 | 4.324 | 7,146 | +0.06(+1.50%) |
Jan 24, 2022 | 4.250 | 4.390 | 3.610 | 4.260 | 49,588 | -0.01(-0.23%) |
Jan 21, 2022 | 4.310 | 4.320 | 4.100 | 4.270 | 12,726 | -0.09(-2.06%) |
Jan 20, 2022 | 4.540 | 4.736 | 4.360 | 4.360 | 11,337 | -0.49(-10.10%) |
Jan 19, 2022 | 4.800 | 4.990 | 4.800 | 4.850 | 8,257 | +0.05(+1.04%) |
Jan 18, 2022 | 4.420 | 5.055 | 4.400 | 4.800 | 36,165 | +0.28(+6.19%) |
Jan 14, 2022 | 4.520 | 0 | -0.14(-3.00%) | |||
Jan 13, 2022 | 4.710 | 4.900 | 4.660 | 4.660 | 11,283 | -0.13(-2.71%) |
Jan 12, 2022 | 4.660 | 4.890 | 4.660 | 4.790 | 4,967 | +0.13(+2.79%) |
Jan 11, 2022 | 4.750 | 4.800 | 4.660 | 4.660 | 8,402 | -0.16(-3.32%) |
Jan 10, 2022 | 4.950 | 5.030 | 4.660 | 4.820 | 7,393 | -0.22(-4.37%) |
Jan 07, 2022 | 4.800 | 5.130 | 4.800 | 5.040 | 10,711 | +0.09(+1.82%) |
Jan 06, 2022 | 5.170 | 5.170 | 4.888 | 4.950 | 25,512 | -0.10(-1.98%) |
Jan 05, 2022 | 5.210 | 5.375 | 5.000 | 5.050 | 5,378 | -0.27(-5.08%) |
Jan 04, 2022 | 5.220 | 5.338 | 5.162 | 5.320 | 6,516 | -0.12(-2.21%) |
Jan 03, 2022 | 5.140 | 5.540 | 5.140 | 5.440 | 9,491 | +0.21(+4.05%) |
Dec 31, 2021 | 5.280 | 5.750 | 5.130 | 5.228 | 23,103 | -0.05(-0.98%) |
Dec 30, 2021 | 5.210 | 5.710 | 5.210 | 5.280 | 44,187 | -0.03(-0.56%) |
Dec 29, 2021 | 5.000 | 5.430 | 5.000 | 5.310 | 55,805 | +0.05(+0.95%) |
Dec 28, 2021 | 4.500 | 5.450 | 4.450 | 5.260 | 279,120 | +0.70(+15.30%) |
Dec 27, 2021 | 5.230 | 5.230 | 4.550 | 4.562 | 44,369 | -0.68(-12.94%) |
Dec 23, 2021 | 5.440 | 5.440 | 4.330 | 5.240 | 73,028 | -0.07(-1.32%) |
Dec 22, 2021 | 5.020 | 5.330 | 4.900 | 5.310 | 12,929 | +0.14(+2.71%) |
Dec 21, 2021 | 5.250 | 5.370 | 5.060 | 5.170 | 24,731 | -0.13(-2.45%) |
Dec 20, 2021 | 5.410 | 5.685 | 5.270 | 5.300 | 19,533 | -0.11(-1.94%) |
Dec 17, 2021 | 4.950 | 5.425 | 4.950 | 5.405 | 8,994 | +0.39(+7.78%) |
Dec 16, 2021 | 4.990 | 5.130 | 4.880 | 5.015 | 16,767 | +0.07(+1.52%) |
Dec 15, 2021 | 5.200 | 5.200 | 4.630 | 4.940 | 56,860 | -0.26(-5.00%) |
Dec 14, 2021 | 5.570 | 5.600 | 5.010 | 5.200 | 18,136 | -0.48(-8.45%) |
Dec 13, 2021 | 6.000 | 6.110 | 5.407 | 5.680 | 27,140 | -0.28(-4.70%) |
Dec 10, 2021 | 5.980 | 6.200 | 5.830 | 5.960 | 9,202 | -0.02(-0.33%) |
Dec 09, 2021 | 5.990 | 6.100 | 5.910 | 5.980 | 18,892 | -0.02(-0.33%) |
Dec 08, 2021 | 6.000 | 6.240 | 5.840 | 6.000 | 19,528 | +0.02(+0.33%) |
Dec 07, 2021 | 5.840 | 6.300 | 5.820 | 5.980 | 11,652 | +0.06(+1.01%) |
Dec 06, 2021 | 5.770 | 6.230 | 5.770 | 5.920 | 17,775 | +0.15(+2.60%) |
Dec 03, 2021 | 6.220 | 6.360 | 5.770 | 5.770 | 33,219 | -0.58(-9.13%) |
Dec 02, 2021 | 6.230 | 6.870 | 6.230 | 6.350 | 47,105 | -0.04(-0.63%) |
Dec 01, 2021 | 6.620 | 7.370 | 6.270 | 6.390 | 49,636 | -0.26(-3.91%) |
Nov 30, 2021 | 6.970 | 7.260 | 6.460 | 6.650 | 50,272 | -0.49(-6.93%) |
Nov 29, 2021 | 7.150 | 7.300 | 6.955 | 7.145 | 44,580 | +0.23(+3.40%) |
Nov 26, 2021 | 6.800 | 7.350 | 6.800 | 6.910 | 121,416 | -0.29(-4.03%) |
Nov 24, 2021 | 8.320 | 8.690 | 6.760 | 7.200 | 217,086 | -1.98(-21.57%) |
Nov 23, 2021 | 8.800 | 9.370 | 8.800 | 9.180 | 17,214 | +0.30(+3.44%) |
Nov 22, 2021 | 8.924 | 8.960 | 8.748 | 8.875 | 10,900 | -0.12(-1.28%) |
Nov 19, 2021 | 9.000 | 9.098 | 8.692 | 8.990 | 23,943 | -0.17(-1.86%) |
Nov 18, 2021 | 9.518 | 9.290 | 9.050 | 9.160 | 20,701 | -0.22(-2.35%) |
Nov 17, 2021 | 9.733 | 9.795 | 9.380 | 9.381 | 7,526 | -0.42(-4.28%) |
Nov 16, 2021 | 10.05 | 10.05 | 9.640 | 9.800 | 7,970 | -0.03(-0.31%) |
Nov 15, 2021 | 9.820 | 9.840 | 9.490 | 9.830 | 25,949 | -0.09(-0.91%) |
Nov 12, 2021 | 9.800 | 9.930 | 9.608 | 9.920 | 7,808 | +0.22(+2.27%) |
Nov 11, 2021 | 9.720 | 10.06 | 9.540 | 9.700 | 22,707 | -0.03(-0.31%) |
Nov 10, 2021 | 9.890 | 9.730 | 9.730 | 5,935 | -0.18(-1.82%) | |
Nov 09, 2021 | 10.00 | 10.10 | 9.770 | 9.910 | 39,288 | -0.18(-1.78%) |
Nov 08, 2021 | 9.760 | 10.09 | 9.680 | 10.09 | 18,874 | +0.19(+1.92%) |
Nov 05, 2021 | 9.560 | 9.960 | 9.460 | 9.900 | 18,711 | +0.18(+1.85%) |
Nov 04, 2021 | 9.810 | 9.990 | 9.568 | 9.720 | 25,066 | +0.07(+0.73%) |
Nov 03, 2021 | 9.440 | 9.650 | 9.197 | 9.650 | 7,091 | +0.23(+2.44%) |
Nov 02, 2021 | 9.247 | 9.590 | 9.247 | 9.420 | 13,263 | +0.19(+2.06%) |
Nov 01, 2021 | 9.150 | 9.535 | 9.140 | 9.230 | 11,701 | +0.10(+1.10%) |
Oct 29, 2021 | 9.400 | 9.410 | 9.100 | 9.130 | 21,206 | -0.27(-2.87%) |
Oct 28, 2021 | 9.970 | 9.970 | 9.390 | 9.400 | 12,068 | -0.20(-2.08%) |
Oct 27, 2021 | 9.640 | 9.677 | 9.520 | 9.600 | 9,040 | -0.13(-1.34%) |
Oct 26, 2021 | 9.880 | 9.730 | 17,431 | -0.25(-2.51%) | ||
Oct 25, 2021 | 9.800 | 9.980 | 9.630 | 9.980 | 18,552 | +0.02(+0.20%) |
Oct 22, 2021 | 9.870 | 9.990 | 9.630 | 9.960 | 11,548 | +0.02(+0.20%) |
Oct 21, 2021 | 9.770 | 10.00 | 9.610 | 9.940 | 11,880 | +0.08(+0.86%) |
Oct 20, 2021 | 10.17 | 10.17 | 9.680 | 9.855 | 12,652 | -0.06(-0.66%) |
Oct 19, 2021 | 9.870 | 10.08 | 9.650 | 9.920 | 19,378 | -0.03(-0.30%) |
Oct 18, 2021 | 9.990 | 9.990 | 9.610 | 9.950 | 15,539 | +0.14(+1.43%) |
Oct 15, 2021 | 9.860 | 10.20 | 9.810 | 9.810 | 5,401 | -0.09(-0.95%) |
Oct 14, 2021 | 10.02 | 10.28 | 9.825 | 9.904 | 10,900 | -0.10(-0.96%) |
Oct 13, 2021 | 10.15 | 10.32 | 9.950 | 10.00 | 23,540 | -0.15(-1.48%) |
Oct 12, 2021 | 10.22 | 10.33 | 9.910 | 10.15 | 23,786 | -0.06(-0.59%) |
Oct 11, 2021 | 10.36 | 10.38 | 10.13 | 10.21 | 38,613 | -0.29(-2.76%) |
Oct 08, 2021 | 10.35 | 10.68 | 10.29 | 10.50 | 21,533 | +0.11(+1.06%) |
Oct 07, 2021 | 10.30 | 10.43 | 10.25 | 10.39 | 4,081 | +0.01(+0.10%) |
Oct 06, 2021 | 10.16 | 10.52 | 10.16 | 10.38 | 20,150 | +0.12(+1.17%) |
Oct 05, 2021 | 10.25 | 10.47 | 10.25 | 10.26 | 17,435 | -0.03(-0.29%) |
Oct 04, 2021 | 10.48 | 10.76 | 10.20 | 10.29 | 16,401 | -0.27(-2.56%) |
Oct 01, 2021 | 11.00 | 11.00 | 10.51 | 10.56 | 21,089 | -0.45(-4.09%) |
Sep 30, 2021 | 10.68 | 11.09 | 10.02 | 11.01 | 96,722 | +0.41(+3.87%) |
Sep 29, 2021 | 10.56 | 10.60 | 10.41 | 10.60 | 54,804 | +0.00(+0.00%) |
Sep 28, 2021 | 10.42 | 10.61 | 10.40 | 10.60 | 46,417 | +0.10(+0.95%) |
Sep 27, 2021 | 10.30 | 10.72 | 10.30 | 10.50 | 35,551 | +0.10(+0.96%) |
Sep 24, 2021 | 10.25 | 10.40 | 10.25 | 10.40 | 18,771 | +0.20(+1.96%) |
Sep 23, 2021 | 10.25 | 10.34 | 9.950 | 10.20 | 37,014 | +0.00(+0.00%) |
Sep 22, 2021 | 10.25 | 10.28 | 9.930 | 10.20 | 38,744 | -0.08(-0.78%) |
Sep 21, 2021 | 10.00 | 10.29 | 10.00 | 10.28 | 55,176 | +0.36(+3.63%) |
Sep 20, 2021 | 10.10 | 10.21 | 9.540 | 9.920 | 47,996 | -0.17(-1.68%) |
Sep 17, 2021 | 10.19 | 10.30 | 9.930 | 10.09 | 20,908 | -0.20(-1.94%) |
Sep 16, 2021 | 10.08 | 10.36 | 10.08 | 10.29 | 14,380 | +0.39(+3.94%) |
Sep 15, 2021 | 10.39 | 10.39 | 9.795 | 9.900 | 13,329 | -0.32(-3.13%) |
Sep 14, 2021 | 10.24 | 10.51 | 10.04 | 10.22 | 9,956 | +0.00(+0.00%) |
Sep 13, 2021 | 9.920 | 10.27 | 9.916 | 10.22 | 25,331 | +0.10(+0.99%) |
Sep 10, 2021 | 10.59 | 10.64 | 10.12 | 10.12 | 11,995 | -0.44(-4.17%) |
Sep 09, 2021 | 10.33 | 10.79 | 10.33 | 10.56 | 9,064 | +0.22(+2.13%) |
Sep 08, 2021 | 10.66 | 10.77 | 10.25 | 10.34 | 32,103 | +0.01(+0.10%) |
Sep 07, 2021 | 11.07 | 11.07 | 10.26 | 10.33 | 26,753 | -0.21(-1.99%) |
Sep 03, 2021 | 10.45 | 10.62 | 10.32 | 10.54 | 13,804 | +0.10(+0.96%) |
Sep 02, 2021 | 10.50 | 10.61 | 10.10 | 10.44 | 25,565 | +0.28(+2.76%) |