Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.490 | 2.620 | 2.460 | 2.580 | 181,729 | +0.08(+3.20%) |
Aug 30, 2022 | 2.440 | 2.530 | 2.290 | 2.500 | 119,099 | +0.07(+2.88%) |
Aug 29, 2022 | 2.500 | 2.620 | 2.400 | 2.430 | 98,518 | -0.10(-3.95%) |
Aug 26, 2022 | 2.560 | 2.590 | 2.460 | 2.530 | 100,222 | -0.06(-2.32%) |
Aug 25, 2022 | 2.609 | 2.671 | 2.580 | 2.590 | 36,951 | -0.07(-2.63%) |
Aug 24, 2022 | 2.630 | 2.740 | 2.580 | 2.660 | 66,119 | -0.04(-1.48%) |
Aug 23, 2022 | 2.650 | 2.741 | 2.580 | 2.700 | 97,077 | +0.04(+1.50%) |
Aug 22, 2022 | 2.620 | 2.700 | 2.550 | 2.660 | 77,192 | -0.04(-1.48%) |
Aug 19, 2022 | 2.710 | 2.740 | 2.550 | 2.700 | 118,620 | +0.00(+0.00%) |
Aug 18, 2022 | 2.630 | 2.800 | 2.500 | 2.700 | 191,764 | +0.06(+2.27%) |
Aug 17, 2022 | 2.550 | 2.680 | 2.380 | 2.640 | 178,775 | +0.01(+0.38%) |
Aug 16, 2022 | 2.710 | 2.780 | 2.560 | 2.630 | 82,843 | -0.12(-4.36%) |
Aug 15, 2022 | 2.700 | 2.890 | 2.630 | 2.750 | 77,329 | +0.00(+0.00%) |
Aug 12, 2022 | 2.610 | 2.790 | 2.460 | 2.750 | 139,657 | +0.15(+5.77%) |
Aug 11, 2022 | 2.860 | 2.950 | 2.530 | 2.600 | 222,676 | -0.27(-9.41%) |
Aug 10, 2022 | 2.850 | 2.950 | 2.810 | 2.870 | 49,968 | +0.05(+1.77%) |
Aug 09, 2022 | 2.900 | 2.950 | 2.680 | 2.820 | 64,599 | -0.13(-4.41%) |
Aug 08, 2022 | 2.970 | 3.000 | 2.800 | 2.950 | 45,301 | +0.16(+5.73%) |
Aug 05, 2022 | 2.900 | 2.910 | 2.760 | 2.790 | 35,953 | -0.01(-0.36%) |
Aug 04, 2022 | 2.800 | 2.960 | 2.770 | 2.800 | 53,097 | -0.04(-1.41%) |
Aug 03, 2022 | 2.810 | 2.990 | 2.800 | 2.840 | 81,715 | +0.03(+1.07%) |
Aug 02, 2022 | 2.790 | 2.900 | 2.750 | 2.810 | 47,411 | +0.02(+0.72%) |
Aug 01, 2022 | 2.850 | 2.980 | 2.770 | 2.790 | 67,559 | -0.14(-4.78%) |
Jul 29, 2022 | 3.000 | 3.000 | 2.800 | 2.930 | 115,806 | +0.01(+0.34%) |
Jul 28, 2022 | 2.920 | 2.990 | 2.839 | 2.920 | 23,795 | -0.01(-0.34%) |
Jul 27, 2022 | 2.801 | 2.990 | 2.801 | 2.930 | 53,833 | +0.14(+5.02%) |
Jul 26, 2022 | 2.900 | 2.930 | 2.750 | 2.790 | 66,087 | -0.15(-5.10%) |
Jul 25, 2022 | 3.100 | 3.100 | 2.880 | 2.940 | 93,331 | -0.16(-5.16%) |
Jul 22, 2022 | 3.030 | 3.100 | 2.950 | 3.100 | 120,819 | +0.05(+1.64%) |
Jul 21, 2022 | 2.960 | 3.080 | 2.910 | 3.050 | 172,072 | +0.09(+3.04%) |
Jul 20, 2022 | 2.660 | 2.960 | 2.660 | 2.960 | 216,223 | +0.33(+12.55%) |
Jul 19, 2022 | 2.540 | 2.680 | 2.540 | 2.630 | 78,397 | +0.14(+5.62%) |
Jul 18, 2022 | 2.480 | 2.735 | 2.422 | 2.490 | 191,936 | +0.01(+0.40%) |
Jul 15, 2022 | 2.500 | 2.640 | 2.460 | 2.480 | 154,117 | -0.10(-3.88%) |
Jul 14, 2022 | 2.820 | 2.820 | 2.500 | 2.580 | 153,556 | -0.26(-9.15%) |
Jul 13, 2022 | 2.870 | 2.900 | 2.800 | 2.840 | 97,314 | -0.06(-2.07%) |
Jul 12, 2022 | 2.800 | 2.920 | 2.800 | 2.900 | 231,627 | +0.04(+1.40%) |
Jul 11, 2022 | 2.900 | 2.950 | 2.800 | 2.860 | 92,517 | -0.09(-3.05%) |
Jul 08, 2022 | 3.100 | 3.230 | 2.910 | 2.950 | 93,949 | -0.21(-6.65%) |
Jul 07, 2022 | 3.000 | 3.190 | 2.970 | 3.160 | 177,226 | +0.20(+6.76%) |
Jul 06, 2022 | 3.030 | 3.070 | 2.960 | 2.960 | 32,056 | -0.11(-3.58%) |
Jul 05, 2022 | 2.770 | 3.070 | 2.765 | 3.070 | 152,947 | +0.19(+6.60%) |
Jul 01, 2022 | 2.990 | 3.050 | 2.760 | 2.880 | 204,296 | -0.11(-3.68%) |
Jun 30, 2022 | 2.950 | 3.040 | 2.900 | 2.990 | 92,005 | -0.01(-0.33%) |
Jun 29, 2022 | 2.930 | 3.050 | 2.870 | 3.000 | 113,075 | +0.04(+1.35%) |
Jun 28, 2022 | 2.920 | 3.060 | 2.820 | 2.960 | 189,671 | +0.07(+2.42%) |
Jun 27, 2022 | 2.980 | 3.045 | 2.805 | 2.890 | 161,298 | -0.09(-3.02%) |
Jun 24, 2022 | 3.100 | 3.290 | 2.850 | 2.980 | 2,327,518 | -0.13(-4.18%) |
Jun 23, 2022 | 3.130 | 3.130 | 2.890 | 3.110 | 141,902 | +0.04(+1.30%) |
Jun 22, 2022 | 2.920 | 3.276 | 2.920 | 3.070 | 296,887 | +0.15(+5.14%) |
Jun 21, 2022 | 2.920 | 3.000 | 2.810 | 2.920 | 165,084 | +0.00(+0.00%) |
Jun 17, 2022 | 2.820 | 3.000 | 2.765 | 2.920 | 241,337 | +0.10(+3.55%) |
Jun 16, 2022 | 3.000 | 3.000 | 2.750 | 2.820 | 135,947 | -0.23(-7.54%) |
Jun 15, 2022 | 2.860 | 3.100 | 2.822 | 3.050 | 341,156 | +0.18(+6.27%) |
Jun 14, 2022 | 2.850 | 3.005 | 2.830 | 2.870 | 129,158 | -0.06(-2.05%) |
Jun 13, 2022 | 2.780 | 2.960 | 2.700 | 2.930 | 131,728 | +0.02(+0.69%) |
Jun 10, 2022 | 3.050 | 3.070 | 2.870 | 2.910 | 85,304 | -0.16(-5.21%) |
Jun 09, 2022 | 2.850 | 3.100 | 2.850 | 3.070 | 110,984 | +0.15(+5.14%) |
Jun 08, 2022 | 3.000 | 3.095 | 2.840 | 2.920 | 172,545 | -0.12(-3.95%) |
Jun 07, 2022 | 2.620 | 3.080 | 2.620 | 3.040 | 349,866 | +0.38(+14.29%) |
Jun 06, 2022 | 2.820 | 2.850 | 2.600 | 2.660 | 149,421 | -0.18(-6.34%) |
Jun 03, 2022 | 2.760 | 2.880 | 2.710 | 2.840 | 150,016 | +0.06(+2.16%) |
Jun 02, 2022 | 2.480 | 2.800 | 2.480 | 2.780 | 228,260 | +0.27(+10.76%) |
Jun 01, 2022 | 2.830 | 2.830 | 2.500 | 2.510 | 87,523 | -0.25(-9.06%) |
May 31, 2022 | 2.780 | 2.890 | 2.680 | 2.760 | 146,762 | -0.05(-1.78%) |
May 27, 2022 | 2.510 | 3.090 | 2.380 | 2.810 | 293,205 | +0.20(+7.66%) |
May 26, 2022 | 2.600 | 2.690 | 2.490 | 2.610 | 242,107 | +0.00(+0.00%) |
May 25, 2022 | 2.600 | 2.690 | 2.450 | 2.610 | 184,566 | +0.01(+0.38%) |
May 24, 2022 | 2.610 | 2.650 | 2.450 | 2.600 | 167,283 | -0.01(-0.38%) |
May 23, 2022 | 2.690 | 2.740 | 2.480 | 2.610 | 180,504 | -0.06(-2.25%) |
May 20, 2022 | 2.700 | 2.700 | 2.510 | 2.670 | 140,245 | +0.01(+0.38%) |
May 19, 2022 | 2.570 | 2.715 | 2.550 | 2.660 | 419,799 | +0.14(+5.56%) |
May 18, 2022 | 2.550 | 2.600 | 2.430 | 2.520 | 247,635 | +0.05(+2.02%) |
May 17, 2022 | 2.140 | 2.480 | 2.095 | 2.470 | 171,097 | +0.41(+19.90%) |
May 16, 2022 | 1.930 | 2.130 | 1.930 | 2.060 | 127,956 | +0.13(+6.74%) |
May 13, 2022 | 1.850 | 2.010 | 1.850 | 1.930 | 200,819 | +0.13(+7.22%) |
May 12, 2022 | 1.740 | 1.870 | 1.700 | 1.800 | 102,899 | +0.09(+5.26%) |
May 11, 2022 | 1.910 | 1.930 | 1.690 | 1.710 | 123,194 | -0.17(-9.04%) |
May 10, 2022 | 1.660 | 1.920 | 1.650 | 1.880 | 279,318 | +0.24(+14.63%) |
May 09, 2022 | 1.660 | 1.740 | 1.535 | 1.640 | 266,398 | -0.02(-1.20%) |
May 06, 2022 | 1.710 | 1.710 | 1.510 | 1.660 | 183,383 | -0.06(-3.49%) |
May 05, 2022 | 1.910 | 1.910 | 1.710 | 1.720 | 160,314 | -0.19(-9.95%) |
May 04, 2022 | 2.100 | 2.100 | 1.810 | 1.910 | 179,890 | -0.19(-9.05%) |
May 03, 2022 | 2.040 | 2.120 | 1.960 | 2.100 | 83,339 | +0.07(+3.45%) |
May 02, 2022 | 2.100 | 2.119 | 1.910 | 2.030 | 118,829 | -0.08(-3.79%) |
Apr 29, 2022 | 2.130 | 2.180 | 2.060 | 2.110 | 107,733 | -0.07(-3.21%) |
Apr 28, 2022 | 2.170 | 2.190 | 2.020 | 2.180 | 65,524 | +0.01(+0.46%) |
Apr 27, 2022 | 1.990 | 2.360 | 1.960 | 2.170 | 112,729 | +0.16(+7.96%) |
Apr 26, 2022 | 2.100 | 2.100 | 1.970 | 2.010 | 176,987 | -0.12(-5.63%) |
Apr 25, 2022 | 2.290 | 2.310 | 2.070 | 2.130 | 157,956 | -0.18(-7.79%) |
Apr 22, 2022 | 2.430 | 2.470 | 2.270 | 2.310 | 131,242 | -0.14(-5.71%) |
Apr 21, 2022 | 2.510 | 2.542 | 2.430 | 2.450 | 197,377 | -0.05(-2.00%) |
Apr 20, 2022 | 2.420 | 2.539 | 2.340 | 2.500 | 156,946 | +0.08(+3.31%) |
Apr 19, 2022 | 2.380 | 2.450 | 2.330 | 2.420 | 93,878 | +0.03(+1.26%) |
Apr 18, 2022 | 2.500 | 2.540 | 2.370 | 2.390 | 153,785 | -0.15(-5.91%) |
Apr 14, 2022 | 2.680 | 2.718 | 2.500 | 2.540 | 96,398 | -0.12(-4.51%) |
Apr 13, 2022 | 2.620 | 2.700 | 2.550 | 2.660 | 149,254 | +0.10(+3.91%) |
Apr 12, 2022 | 2.470 | 2.610 | 2.420 | 2.560 | 154,779 | +0.12(+4.92%) |
Apr 11, 2022 | 2.310 | 2.500 | 2.260 | 2.440 | 150,963 | +0.11(+4.72%) |
Apr 08, 2022 | 2.520 | 2.520 | 2.320 | 2.330 | 74,411 | -0.15(-6.05%) |
Apr 07, 2022 | 2.570 | 2.650 | 2.420 | 2.480 | 130,893 | -0.11(-4.25%) |
Apr 06, 2022 | 2.530 | 2.680 | 2.530 | 2.590 | 105,951 | +0.00(+0.00%) |
Apr 05, 2022 | 2.870 | 2.870 | 2.560 | 2.590 | 114,486 | -0.26(-9.12%) |
Apr 04, 2022 | 2.880 | 2.915 | 2.814 | 2.850 | 51,389 | -0.06(-2.06%) |
Apr 01, 2022 | 2.930 | 2.985 | 2.840 | 2.910 | 57,108 | +0.03(+1.04%) |
Mar 31, 2022 | 2.910 | 2.990 | 2.810 | 2.880 | 58,821 | -0.05(-1.71%) |
Mar 30, 2022 | 3.070 | 3.150 | 2.930 | 2.930 | 99,696 | -0.11(-3.62%) |
Mar 29, 2022 | 2.890 | 3.150 | 2.890 | 3.040 | 137,628 | +0.20(+7.04%) |
Mar 28, 2022 | 2.900 | 2.980 | 2.750 | 2.840 | 102,081 | -0.07(-2.41%) |
Mar 25, 2022 | 2.970 | 3.000 | 2.810 | 2.910 | 74,059 | -0.02(-0.68%) |
Mar 24, 2022 | 2.910 | 3.030 | 2.820 | 2.930 | 110,842 | +0.01(+0.34%) |
Mar 23, 2022 | 2.950 | 3.010 | 2.855 | 2.920 | 63,097 | -0.08(-2.67%) |
Mar 22, 2022 | 2.850 | 3.050 | 2.820 | 3.000 | 108,631 | +0.13(+4.53%) |
Mar 21, 2022 | 3.020 | 3.020 | 2.820 | 2.870 | 329,175 | -0.15(-4.97%) |
Mar 18, 2022 | 2.980 | 3.080 | 2.780 | 3.020 | 219,687 | +0.05(+1.68%) |
Mar 17, 2022 | 2.720 | 3.050 | 2.680 | 2.970 | 101,455 | +0.23(+8.39%) |
Mar 16, 2022 | 2.690 | 2.770 | 2.610 | 2.740 | 90,881 | +0.04(+1.48%) |
Mar 15, 2022 | 2.710 | 2.770 | 2.630 | 2.700 | 55,704 | -0.01(-0.37%) |
Mar 14, 2022 | 2.880 | 2.930 | 2.640 | 2.710 | 150,569 | -0.28(-9.36%) |
Mar 11, 2022 | 3.210 | 3.260 | 2.920 | 2.990 | 66,008 | -0.20(-6.27%) |
Mar 10, 2022 | 3.400 | 3.400 | 2.980 | 3.190 | 141,600 | -0.11(-3.33%) |
Mar 09, 2022 | 3.140 | 3.320 | 3.010 | 3.300 | 93,018 | +0.29(+9.63%) |
Mar 08, 2022 | 2.870 | 3.130 | 2.800 | 3.010 | 65,500 | +0.10(+3.44%) |
Mar 07, 2022 | 3.110 | 3.150 | 2.800 | 2.910 | 252,123 | -0.18(-5.83%) |
Mar 04, 2022 | 3.010 | 3.120 | 2.910 | 3.090 | 77,945 | +0.12(+4.04%) |
Mar 03, 2022 | 3.120 | 3.120 | 2.930 | 2.970 | 98,485 | -0.14(-4.50%) |
Mar 02, 2022 | 2.980 | 3.150 | 2.900 | 3.110 | 115,004 | +0.13(+4.36%) |
Mar 01, 2022 | 3.180 | 3.260 | 2.950 | 2.980 | 170,581 | -0.20(-6.29%) |
Feb 28, 2022 | 3.200 | 3.300 | 3.080 | 3.180 | 225,227 | -0.04(-1.24%) |
Feb 25, 2022 | 3.090 | 3.270 | 3.118 | 3.220 | 137,480 | +0.06(+1.90%) |
Feb 24, 2022 | 2.760 | 3.190 | 2.715 | 3.160 | 133,045 | +0.36(+12.86%) |
Feb 23, 2022 | 3.030 | 3.050 | 2.780 | 2.800 | 129,445 | -0.18(-6.04%) |
Feb 22, 2022 | 2.800 | 3.070 | 2.760 | 2.980 | 268,999 | +0.06(+2.05%) |
Feb 18, 2022 | 2.920 | 0 | -0.36(-10.98%) | |||
Feb 17, 2022 | 3.180 | 3.740 | 3.150 | 3.280 | 598,518 | +0.06(+1.86%) |
Feb 16, 2022 | 2.940 | 3.250 | 2.880 | 3.220 | 165,145 | +0.28(+9.52%) |
Feb 15, 2022 | 2.710 | 2.970 | 2.640 | 2.940 | 156,126 | +0.28(+10.53%) |
Feb 14, 2022 | 2.660 | 2.700 | 2.550 | 2.660 | 136,855 | +0.06(+2.31%) |
Feb 11, 2022 | 2.720 | 2.820 | 2.585 | 2.600 | 86,902 | -0.13(-4.76%) |
Feb 10, 2022 | 2.750 | 3.020 | 2.700 | 2.730 | 165,951 | -0.14(-4.88%) |
Feb 09, 2022 | 2.750 | 2.887 | 2.660 | 2.870 | 155,651 | +0.15(+5.51%) |
Feb 08, 2022 | 2.610 | 2.740 | 2.500 | 2.720 | 157,150 | +0.11(+4.21%) |
Feb 07, 2022 | 2.660 | 2.765 | 2.560 | 2.610 | 109,667 | -0.05(-1.88%) |
Feb 04, 2022 | 2.610 | 2.760 | 2.550 | 2.660 | 130,149 | +0.01(+0.38%) |
Feb 03, 2022 | 2.900 | 2.650 | 209,087 | -0.26(-8.93%) | ||
Feb 02, 2022 | 3.140 | 3.140 | 2.900 | 2.910 | 89,034 | -0.23(-7.32%) |
Feb 01, 2022 | 3.130 | 3.270 | 3.050 | 3.140 | 240,396 | +0.01(+0.32%) |
Jan 31, 2022 | 2.770 | 3.140 | 3.130 | 162,548 | +0.35(+12.59%) | |
Jan 28, 2022 | 2.930 | 3.020 | 2.700 | 2.780 | 172,329 | -0.15(-5.12%) |
Jan 27, 2022 | 3.190 | 3.230 | 2.805 | 2.930 | 281,041 | -0.24(-7.57%) |
Jan 26, 2022 | 3.120 | 3.260 | 2.820 | 3.170 | 416,373 | +0.23(+7.82%) |
Jan 25, 2022 | 2.710 | 3.050 | 2.640 | 2.940 | 221,219 | +0.16(+5.76%) |
Jan 24, 2022 | 2.530 | 2.810 | 2.470 | 2.780 | 170,703 | +0.13(+4.91%) |
Jan 21, 2022 | 2.610 | 2.730 | 2.550 | 2.650 | 149,983 | -0.03(-1.12%) |
Jan 20, 2022 | 2.650 | 2.930 | 2.620 | 2.680 | 138,925 | +0.06(+2.29%) |
Jan 19, 2022 | 2.850 | 2.860 | 2.550 | 2.620 | 171,879 | -0.15(-5.42%) |
Jan 18, 2022 | 3.000 | 3.050 | 2.750 | 2.770 | 224,260 | -0.20(-6.73%) |
Jan 14, 2022 | 2.970 | 0 | -0.05(-1.66%) | |||
Jan 13, 2022 | 3.070 | 3.110 | 3.000 | 3.020 | 93,873 | -0.06(-1.95%) |
Jan 12, 2022 | 3.120 | 3.290 | 3.070 | 3.080 | 171,710 | -0.04(-1.28%) |
Jan 11, 2022 | 3.030 | 3.210 | 3.030 | 3.120 | 115,909 | +0.09(+2.97%) |
Jan 10, 2022 | 3.200 | 3.200 | 2.870 | 3.030 | 182,170 | -0.17(-5.31%) |
Jan 07, 2022 | 3.020 | 3.250 | 2.900 | 3.200 | 232,362 | +0.23(+7.74%) |
Jan 06, 2022 | 3.010 | 3.060 | 2.815 | 2.970 | 165,659 | -0.04(-1.33%) |
Jan 05, 2022 | 3.070 | 3.130 | 2.921 | 3.010 | 490,457 | +0.01(+0.33%) |
Jan 04, 2022 | 3.190 | 3.220 | 2.940 | 3.000 | 143,601 | -0.19(-5.96%) |
Jan 03, 2022 | 3.010 | 3.200 | 2.890 | 3.190 | 181,312 | +0.14(+4.59%) |
Dec 31, 2021 | 3.150 | 3.205 | 3.020 | 3.050 | 204,378 | -0.12(-3.79%) |
Dec 30, 2021 | 3.130 | 3.280 | 3.130 | 3.170 | 157,173 | +0.02(+0.63%) |
Dec 29, 2021 | 3.340 | 3.440 | 3.110 | 3.150 | 232,750 | -0.31(-8.96%) |
Dec 28, 2021 | 3.550 | 3.671 | 3.430 | 3.460 | 159,621 | -0.13(-3.62%) |
Dec 27, 2021 | 3.720 | 3.760 | 3.560 | 3.590 | 131,798 | -0.13(-3.49%) |
Dec 23, 2021 | 3.690 | 3.755 | 3.610 | 3.720 | 106,943 | +0.00(+0.00%) |
Dec 22, 2021 | 3.710 | 3.890 | 3.630 | 3.720 | 205,211 | -0.05(-1.33%) |
Dec 21, 2021 | 3.640 | 3.800 | 3.457 | 3.770 | 310,425 | +0.17(+4.72%) |
Dec 20, 2021 | 3.590 | 3.660 | 3.340 | 3.600 | 277,178 | -0.05(-1.37%) |
Dec 17, 2021 | 3.500 | 3.850 | 3.310 | 3.650 | 664,417 | +0.13(+3.69%) |
Dec 16, 2021 | 3.500 | 3.590 | 3.261 | 3.520 | 406,099 | +0.14(+4.14%) |
Dec 15, 2021 | 3.060 | 3.400 | 2.960 | 3.380 | 338,988 | +0.31(+10.10%) |
Dec 14, 2021 | 3.070 | 3.200 | 3.000 | 3.070 | 250,462 | -0.15(-4.66%) |
Dec 13, 2021 | 3.320 | 3.350 | 3.120 | 3.220 | 146,580 | -0.13(-3.88%) |
Dec 10, 2021 | 3.355 | 3.470 | 3.315 | 3.350 | 183,405 | -0.09(-2.62%) |
Dec 09, 2021 | 3.570 | 3.660 | 3.440 | 3.440 | 194,024 | -0.13(-3.64%) |
Dec 08, 2021 | 3.730 | 3.870 | 3.400 | 3.570 | 379,442 | +0.13(+3.78%) |
Dec 07, 2021 | 3.390 | 3.630 | 3.390 | 3.440 | 300,506 | +0.15(+4.56%) |
Dec 06, 2021 | 3.210 | 3.490 | 3.070 | 3.290 | 884,742 | +0.14(+4.44%) |
Dec 03, 2021 | 3.770 | 3.865 | 3.120 | 3.150 | 572,535 | -0.63(-16.67%) |
Dec 02, 2021 | 3.780 | 3.889 | 3.470 | 3.780 | 471,774 | +0.00(+0.00%) |
Dec 01, 2021 | 4.200 | 4.300 | 3.750 | 3.780 | 296,024 | -0.29(-7.13%) |
Nov 30, 2021 | 4.100 | 4.280 | 3.935 | 4.070 | 301,911 | -0.09(-2.16%) |
Nov 29, 2021 | 4.590 | 4.590 | 4.110 | 4.160 | 178,318 | -0.27(-6.09%) |
Nov 26, 2021 | 4.530 | 4.580 | 4.290 | 4.430 | 89,900 | -0.19(-4.11%) |
Nov 24, 2021 | 4.424 | 4.740 | 4.241 | 4.620 | 197,791 | +0.12(+2.67%) |
Nov 23, 2021 | 4.540 | 4.710 | 4.180 | 4.500 | 355,107 | -0.10(-2.17%) |
Nov 22, 2021 | 4.970 | 4.990 | 4.570 | 4.600 | 380,382 | -0.39(-7.82%) |
Nov 19, 2021 | 4.840 | 5.080 | 4.750 | 4.990 | 167,406 | +0.15(+3.10%) |
Nov 18, 2021 | 5.020 | 4.880 | 4.830 | 4.840 | 137,553 | -0.17(-3.39%) |
Nov 17, 2021 | 4.970 | 5.170 | 4.902 | 5.010 | 168,903 | +0.01(+0.20%) |
Nov 16, 2021 | 5.030 | 5.090 | 4.800 | 5.000 | 348,135 | +0.09(+1.83%) |
Nov 15, 2021 | 5.100 | 5.150 | 4.810 | 4.910 | 341,796 | -0.25(-4.84%) |
Nov 12, 2021 | 5.000 | 5.300 | 4.930 | 5.160 | 271,132 | +0.11(+2.18%) |
Nov 11, 2021 | 5.170 | 5.350 | 4.930 | 5.050 | 396,061 | -0.14(-2.70%) |
Nov 10, 2021 | 5.320 | 5.160 | 5.190 | 286,282 | -0.20(-3.71%) | |
Nov 09, 2021 | 5.510 | 5.700 | 5.260 | 5.390 | 386,196 | -0.18(-3.23%) |
Nov 08, 2021 | 6.200 | 6.500 | 4.404 | 5.570 | 2,119,174 | -1.33(-19.28%) |
Nov 05, 2021 | 6.820 | 6.990 | 6.660 | 6.900 | 194,570 | +0.02(+0.29%) |
Nov 04, 2021 | 7.210 | 7.210 | 6.570 | 6.880 | 358,724 | -0.20(-2.82%) |
Nov 03, 2021 | 6.920 | 7.480 | 6.760 | 7.080 | 486,266 | +0.21(+3.06%) |
Nov 02, 2021 | 6.560 | 6.900 | 6.440 | 6.870 | 151,339 | +0.17(+2.54%) |
Nov 01, 2021 | 6.510 | 6.720 | 6.460 | 6.700 | 143,032 | +0.24(+3.72%) |
Oct 29, 2021 | 6.550 | 6.620 | 6.350 | 6.460 | 127,635 | -0.21(-3.15%) |
Oct 28, 2021 | 6.220 | 6.710 | 6.220 | 6.670 | 208,868 | +0.46(+7.41%) |
Oct 27, 2021 | 6.350 | 6.405 | 6.170 | 6.210 | 126,829 | -0.21(-3.27%) |
Oct 26, 2021 | 6.520 | 6.420 | 119,619 | -0.11(-1.68%) | ||
Oct 25, 2021 | 6.450 | 6.600 | 6.280 | 6.530 | 174,732 | +0.07(+1.08%) |
Oct 22, 2021 | 6.630 | 6.700 | 6.310 | 6.460 | 192,811 | -0.17(-2.56%) |
Oct 21, 2021 | 6.420 | 6.760 | 6.280 | 6.630 | 165,818 | +0.21(+3.27%) |
Oct 20, 2021 | 6.690 | 6.780 | 6.210 | 6.420 | 359,019 | -0.30(-4.46%) |
Oct 19, 2021 | 6.300 | 6.850 | 6.190 | 6.720 | 316,758 | +0.46(+7.35%) |
Oct 18, 2021 | 6.020 | 6.300 | 6.010 | 6.260 | 147,645 | +0.21(+3.47%) |
Oct 15, 2021 | 6.250 | 6.250 | 6.015 | 6.050 | 100,175 | -0.08(-1.31%) |
Oct 14, 2021 | 6.140 | 6.280 | 5.970 | 6.130 | 150,168 | -0.02(-0.33%) |
Oct 13, 2021 | 6.460 | 6.500 | 6.040 | 6.150 | 212,582 | -0.26(-4.06%) |
Oct 12, 2021 | 6.070 | 6.460 | 6.000 | 6.410 | 170,342 | +0.34(+5.60%) |
Oct 11, 2021 | 5.960 | 6.120 | 5.800 | 6.070 | 143,894 | +0.16(+2.71%) |
Oct 08, 2021 | 5.890 | 6.180 | 5.840 | 5.910 | 128,498 | -0.02(-0.34%) |
Oct 07, 2021 | 6.050 | 6.080 | 5.450 | 5.930 | 399,367 | +0.29(+5.14%) |
Oct 06, 2021 | 5.710 | 5.990 | 5.580 | 5.640 | 253,830 | -0.21(-3.59%) |
Oct 05, 2021 | 5.900 | 6.070 | 5.580 | 5.850 | 675,763 | -0.05(-0.85%) |
Oct 04, 2021 | 6.480 | 6.490 | 5.890 | 5.900 | 349,369 | -0.72(-10.88%) |
Oct 01, 2021 | 6.690 | 6.690 | 6.430 | 6.620 | 182,867 | -0.15(-2.22%) |
Sep 30, 2021 | 6.660 | 6.790 | 6.531 | 6.770 | 167,664 | +0.09(+1.35%) |
Sep 29, 2021 | 7.210 | 7.270 | 6.580 | 6.680 | 265,167 | -0.55(-7.61%) |
Sep 28, 2021 | 7.030 | 7.380 | 6.950 | 7.230 | 285,761 | +0.08(+1.12%) |
Sep 27, 2021 | 7.190 | 7.330 | 6.820 | 7.150 | 249,936 | +0.15(+2.14%) |
Sep 24, 2021 | 7.310 | 7.370 | 6.990 | 7.000 | 171,750 | -0.43(-5.79%) |
Sep 23, 2021 | 7.280 | 7.490 | 7.100 | 7.430 | 189,719 | +0.21(+2.91%) |
Sep 22, 2021 | 7.200 | 7.370 | 6.850 | 7.220 | 245,800 | +0.04(+0.56%) |
Sep 21, 2021 | 7.510 | 7.510 | 6.854 | 7.180 | 592,396 | -0.16(-2.18%) |
Sep 20, 2021 | 7.600 | 7.770 | 7.290 | 7.340 | 348,379 | -0.45(-5.78%) |
Sep 17, 2021 | 7.490 | 7.770 | 7.210 | 7.790 | 1,062,089 | +0.08(+1.04%) |
Sep 16, 2021 | 7.630 | 7.880 | 7.300 | 7.710 | 398,873 | +0.04(+0.52%) |
Sep 15, 2021 | 8.050 | 8.280 | 7.250 | 7.670 | 498,240 | -0.38(-4.72%) |
Sep 14, 2021 | 8.030 | 8.240 | 7.760 | 8.050 | 283,258 | -0.02(-0.25%) |
Sep 13, 2021 | 8.360 | 8.420 | 7.930 | 8.070 | 205,799 | -0.19(-2.30%) |
Sep 10, 2021 | 8.440 | 8.550 | 8.100 | 8.260 | 208,160 | -0.05(-0.60%) |
Sep 09, 2021 | 8.290 | 8.690 | 8.220 | 8.310 | 281,973 | -0.01(-0.12%) |
Sep 08, 2021 | 8.430 | 8.620 | 8.110 | 8.320 | 163,433 | -0.08(-0.95%) |
Sep 07, 2021 | 8.500 | 8.900 | 8.210 | 8.400 | 271,095 | +0.02(+0.24%) |
Sep 03, 2021 | 8.760 | 8.760 | 8.030 | 8.380 | 392,478 | -0.39(-4.45%) |
Sep 02, 2021 | 8.820 | 9.040 | 8.735 | 8.770 | 200,632 | +0.08(+0.92%) |