Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.460 | 1.490 | 1.370 | 1.370 | 139,211 | -0.09(-6.16%) |
Aug 30, 2022 | 1.520 | 1.520 | 1.360 | 1.460 | 201,274 | -0.03(-2.01%) |
Aug 29, 2022 | 1.450 | 1.515 | 1.330 | 1.490 | 272,814 | +0.01(+0.68%) |
Aug 26, 2022 | 1.550 | 1.550 | 1.460 | 1.480 | 112,940 | -0.07(-4.52%) |
Aug 25, 2022 | 1.540 | 1.560 | 1.430 | 1.550 | 143,860 | +0.05(+3.33%) |
Aug 24, 2022 | 1.510 | 1.520 | 1.410 | 1.500 | 296,640 | -0.01(-0.66%) |
Aug 23, 2022 | 1.540 | 1.570 | 1.439 | 1.510 | 163,624 | -0.00(-0.33%) |
Aug 22, 2022 | 1.460 | 1.520 | 1.300 | 1.515 | 602,719 | +0.03(+2.36%) |
Aug 19, 2022 | 1.610 | 1.650 | 1.360 | 1.480 | 881,118 | -0.07(-4.52%) |
Aug 18, 2022 | 1.330 | 1.660 | 1.330 | 1.550 | 1,812,732 | +0.20(+14.81%) |
Aug 17, 2022 | 1.330 | 1.370 | 1.298 | 1.350 | 556,490 | +0.05(+3.85%) |
Aug 16, 2022 | 1.340 | 1.370 | 1.280 | 1.300 | 160,358 | -0.07(-5.11%) |
Aug 15, 2022 | 1.270 | 1.380 | 1.270 | 1.370 | 625,793 | +0.03(+2.24%) |
Aug 12, 2022 | 1.360 | 1.390 | 1.260 | 1.340 | 262,238 | +0.01(+0.75%) |
Aug 11, 2022 | 1.450 | 1.450 | 1.290 | 1.330 | 178,006 | +0.09(+7.26%) |
Aug 10, 2022 | 1.220 | 1.270 | 1.160 | 1.240 | 129,811 | +0.10(+8.77%) |
Aug 09, 2022 | 1.350 | 1.360 | 1.100 | 1.140 | 483,943 | -0.22(-16.18%) |
Aug 08, 2022 | 1.350 | 1.430 | 1.350 | 1.360 | 293,682 | +0.05(+3.82%) |
Aug 05, 2022 | 1.190 | 1.310 | 1.190 | 1.310 | 201,506 | +0.10(+8.26%) |
Aug 04, 2022 | 1.200 | 1.220 | 1.150 | 1.210 | 295,657 | +0.11(+10.00%) |
Aug 03, 2022 | 1.100 | 1.130 | 1.040 | 1.100 | 279,837 | +0.02(+1.85%) |
Aug 02, 2022 | 1.080 | 1.090 | 1.030 | 1.080 | 139,873 | +0.03(+2.86%) |
Aug 01, 2022 | 1.100 | 1.100 | 1.026 | 1.050 | 137,614 | -0.03(-2.78%) |
Jul 29, 2022 | 1.040 | 1.080 | 1.000 | 1.080 | 161,755 | +0.04(+3.85%) |
Jul 28, 2022 | 1.040 | 1.045 | 1.000 | 1.040 | 121,049 | +0.02(+1.96%) |
Jul 27, 2022 | 1.030 | 1.030 | 1.000 | 1.020 | 78,612 | -0.01(-0.97%) |
Jul 26, 2022 | 1.010 | 1.030 | 1.000 | 1.030 | 75,371 | +0.00(+0.00%) |
Jul 25, 2022 | 1.000 | 1.150 | 1.000 | 1.030 | 456,280 | +0.04(+4.36%) |
Jul 22, 2022 | 1.010 | 1.030 | 0.9631 | 0.9870 | 168,058 | -0.02(-2.28%) |
Jul 21, 2022 | 1.020 | 1.030 | 0.9800 | 1.010 | 70,184 | -0.02(-1.94%) |
Jul 20, 2022 | 1.030 | 1.030 | 0.9600 | 1.030 | 188,987 | +0.01(+0.98%) |
Jul 19, 2022 | 1.040 | 1.050 | 0.9672 | 1.020 | 106,055 | -0.01(-0.97%) |
Jul 18, 2022 | 1.040 | 1.065 | 0.9900 | 1.030 | 121,256 | +0.00(+0.00%) |
Jul 15, 2022 | 1.060 | 1.090 | 1.000 | 1.030 | 98,101 | -0.03(-2.83%) |
Jul 14, 2022 | 1.070 | 1.110 | 0.9600 | 1.060 | 153,373 | -0.01(-0.93%) |
Jul 13, 2022 | 0.9859 | 1.150 | 0.9606 | 1.070 | 390,258 | +0.07(+7.44%) |
Jul 12, 2022 | 0.9400 | 1.030 | 0.9200 | 0.9959 | 172,126 | +0.03(+2.66%) |
Jul 11, 2022 | 0.9900 | 0.9979 | 0.9009 | 0.9701 | 216,896 | +0.03(+2.85%) |
Jul 08, 2022 | 0.9600 | 0.9760 | 0.9000 | 0.9432 | 400,935 | -0.00(-0.49%) |
Jul 07, 2022 | 0.9400 | 0.9671 | 0.8803 | 0.9478 | 233,053 | +0.02(+1.75%) |
Jul 06, 2022 | 0.9000 | 0.9500 | 0.8900 | 0.9315 | 270,961 | +0.04(+4.66%) |
Jul 05, 2022 | 0.8850 | 0.9200 | 0.8600 | 0.8900 | 449,413 | +0.03(+2.89%) |
Jul 01, 2022 | 0.9399 | 0.9399 | 0.8587 | 0.8650 | 401,173 | -0.08(-8.77%) |
Jun 30, 2022 | 0.9200 | 0.9698 | 0.8450 | 0.9482 | 1,568,327 | +0.07(+7.75%) |
Jun 29, 2022 | 0.8600 | 0.9000 | 0.8092 | 0.8800 | 2,302,093 | -0.01(-1.19%) |
Jun 28, 2022 | 0.8100 | 0.9309 | 0.7277 | 0.8906 | 4,655,323 | +0.08(+9.94%) |
Jun 27, 2022 | 0.8700 | 0.8700 | 0.8005 | 0.8101 | 839,087 | -0.04(-4.16%) |
Jun 24, 2022 | 0.8400 | 0.8453 | 0.7750 | 0.8453 | 2,867,829 | +0.09(+11.22%) |
Jun 23, 2022 | 0.8136 | 0.8385 | 0.7401 | 0.7600 | 2,399,843 | -0.31(-28.97%) |
Jun 22, 2022 | 1.060 | 1.200 | 0.9900 | 1.070 | 915,862 | +0.03(+2.88%) |
Jun 21, 2022 | 1.100 | 1.100 | 1.030 | 1.040 | 217,720 | -0.01(-0.95%) |
Jun 17, 2022 | 1.020 | 1.090 | 1.015 | 1.050 | 112,278 | +0.05(+5.46%) |
Jun 16, 2022 | 1.080 | 1.080 | 0.9900 | 0.9956 | 188,833 | -0.10(-9.49%) |
Jun 15, 2022 | 1.120 | 1.148 | 1.051 | 1.100 | 209,332 | +0.00(+0.00%) |
Jun 14, 2022 | 1.300 | 1.320 | 1.080 | 1.100 | 258,560 | -0.17(-13.39%) |
Jun 13, 2022 | 1.330 | 1.380 | 1.220 | 1.270 | 95,914 | -0.13(-9.29%) |
Jun 10, 2022 | 1.300 | 1.420 | 1.270 | 1.400 | 119,901 | +0.06(+4.48%) |
Jun 09, 2022 | 1.280 | 1.370 | 1.190 | 1.340 | 136,641 | +0.07(+5.51%) |
Jun 08, 2022 | 1.190 | 1.290 | 1.160 | 1.270 | 110,099 | +0.04(+3.25%) |
Jun 07, 2022 | 1.200 | 1.260 | 1.110 | 1.230 | 309,305 | +0.07(+6.03%) |
Jun 06, 2022 | 1.200 | 1.240 | 1.140 | 1.160 | 197,728 | -0.07(-5.69%) |
Jun 03, 2022 | 1.230 | 1.290 | 1.200 | 1.230 | 276,320 | +0.01(+0.82%) |
Jun 02, 2022 | 1.280 | 1.330 | 1.180 | 1.220 | 355,600 | -0.09(-6.87%) |
Jun 01, 2022 | 1.410 | 1.440 | 1.300 | 1.310 | 119,673 | -0.13(-9.03%) |
May 31, 2022 | 1.510 | 1.590 | 1.400 | 1.440 | 390,360 | -0.10(-6.49%) |
May 27, 2022 | 1.440 | 1.570 | 1.380 | 1.540 | 116,649 | +0.12(+8.45%) |
May 26, 2022 | 1.510 | 1.510 | 1.400 | 1.420 | 88,028 | -0.06(-4.05%) |
May 25, 2022 | 1.470 | 1.530 | 1.450 | 1.480 | 53,390 | +0.01(+0.68%) |
May 24, 2022 | 1.420 | 1.580 | 1.420 | 1.470 | 92,977 | -0.03(-2.00%) |
May 23, 2022 | 1.440 | 1.560 | 1.440 | 1.500 | 79,344 | +0.06(+4.17%) |
May 20, 2022 | 1.540 | 1.540 | 1.330 | 1.440 | 130,988 | -0.08(-5.26%) |
May 19, 2022 | 1.570 | 1.690 | 1.500 | 1.520 | 72,250 | -0.05(-3.18%) |
May 18, 2022 | 1.650 | 1.758 | 1.480 | 1.570 | 177,587 | -0.13(-7.65%) |
May 17, 2022 | 1.660 | 1.730 | 1.640 | 1.700 | 87,856 | +0.04(+2.41%) |
May 16, 2022 | 1.710 | 1.850 | 1.650 | 1.660 | 152,698 | -0.06(-3.49%) |
May 13, 2022 | 1.840 | 1.930 | 1.710 | 1.720 | 132,890 | -0.04(-2.27%) |
May 12, 2022 | 1.750 | 1.890 | 1.685 | 1.760 | 176,580 | +0.01(+0.57%) |
May 11, 2022 | 1.800 | 1.860 | 1.715 | 1.750 | 198,816 | -0.06(-3.31%) |
May 10, 2022 | 1.770 | 1.850 | 1.660 | 1.810 | 92,893 | +0.09(+5.23%) |
May 09, 2022 | 1.820 | 1.820 | 1.650 | 1.720 | 172,878 | -0.13(-7.03%) |
May 06, 2022 | 1.890 | 1.970 | 1.750 | 1.850 | 122,135 | -0.07(-3.65%) |
May 05, 2022 | 2.010 | 2.020 | 1.880 | 1.920 | 125,784 | -0.13(-6.34%) |
May 04, 2022 | 2.060 | 2.080 | 1.980 | 2.050 | 150,951 | +0.00(+0.00%) |
May 03, 2022 | 2.080 | 2.150 | 1.970 | 2.050 | 168,705 | +0.00(+0.00%) |
May 02, 2022 | 1.910 | 2.120 | 1.910 | 2.050 | 136,787 | +0.08(+4.06%) |
Apr 29, 2022 | 2.000 | 2.050 | 1.880 | 1.970 | 207,859 | -0.03(-1.50%) |
Apr 28, 2022 | 2.000 | 2.045 | 1.850 | 2.000 | 236,464 | +0.02(+1.01%) |
Apr 27, 2022 | 2.000 | 2.020 | 1.960 | 1.980 | 101,104 | -0.02(-1.00%) |
Apr 26, 2022 | 2.000 | 2.060 | 1.945 | 2.000 | 237,284 | -0.01(-0.50%) |
Apr 25, 2022 | 2.040 | 2.050 | 1.950 | 2.010 | 326,252 | -0.04(-1.95%) |
Apr 22, 2022 | 2.020 | 2.150 | 2.020 | 2.050 | 118,626 | +0.02(+0.99%) |
Apr 21, 2022 | 2.050 | 2.100 | 1.990 | 2.030 | 154,899 | -0.03(-1.46%) |
Apr 20, 2022 | 2.000 | 2.090 | 1.980 | 2.060 | 215,353 | +0.05(+2.49%) |
Apr 19, 2022 | 1.990 | 2.062 | 1.975 | 2.010 | 238,863 | +0.01(+0.50%) |
Apr 18, 2022 | 2.100 | 2.100 | 1.970 | 2.000 | 206,393 | -0.06(-2.91%) |
Apr 14, 2022 | 2.050 | 2.131 | 1.990 | 2.060 | 267,107 | +0.01(+0.49%) |
Apr 13, 2022 | 2.000 | 2.100 | 1.900 | 2.050 | 186,868 | +0.03(+1.49%) |
Apr 12, 2022 | 2.220 | 2.220 | 1.990 | 2.020 | 298,898 | -0.17(-7.76%) |
Apr 11, 2022 | 2.480 | 2.480 | 2.160 | 2.190 | 266,494 | -0.29(-11.69%) |
Apr 08, 2022 | 2.410 | 2.720 | 2.380 | 2.480 | 403,762 | +0.06(+2.69%) |
Apr 07, 2022 | 2.610 | 2.610 | 2.350 | 2.415 | 331,628 | -0.23(-8.52%) |
Apr 06, 2022 | 2.380 | 2.730 | 2.360 | 2.640 | 320,479 | +0.21(+8.64%) |
Apr 05, 2022 | 2.530 | 2.600 | 2.380 | 2.430 | 115,605 | -0.06(-2.41%) |
Apr 04, 2022 | 2.300 | 2.510 | 2.300 | 2.490 | 221,574 | +0.21(+9.21%) |
Apr 01, 2022 | 2.170 | 2.470 | 2.150 | 2.280 | 334,744 | +0.17(+8.06%) |
Mar 31, 2022 | 2.240 | 2.270 | 2.080 | 2.110 | 184,807 | -0.17(-7.46%) |
Mar 30, 2022 | 2.250 | 2.320 | 2.210 | 2.280 | 126,572 | +0.01(+0.44%) |
Mar 29, 2022 | 2.130 | 2.340 | 2.090 | 2.270 | 289,723 | +0.15(+7.08%) |
Mar 28, 2022 | 2.220 | 2.309 | 2.050 | 2.120 | 218,438 | -0.11(-4.93%) |
Mar 25, 2022 | 2.600 | 2.648 | 2.200 | 2.230 | 457,587 | -0.37(-14.23%) |
Mar 24, 2022 | 2.220 | 2.650 | 2.090 | 2.600 | 946,219 | +0.58(+28.71%) |
Mar 23, 2022 | 1.920 | 2.149 | 1.850 | 2.020 | 757,855 | +0.11(+5.76%) |
Mar 22, 2022 | 1.900 | 2.090 | 1.850 | 1.910 | 398,412 | +0.08(+4.37%) |
Mar 21, 2022 | 1.910 | 1.940 | 1.800 | 1.830 | 267,324 | -0.06(-3.17%) |
Mar 18, 2022 | 1.910 | 2.060 | 1.850 | 1.890 | 471,785 | +0.03(+1.61%) |
Mar 17, 2022 | 1.600 | 1.860 | 1.600 | 1.860 | 294,967 | +0.26(+16.25%) |
Mar 16, 2022 | 1.560 | 1.700 | 1.540 | 1.600 | 127,613 | +0.08(+5.26%) |
Mar 15, 2022 | 1.530 | 1.540 | 1.450 | 1.520 | 260,413 | +0.04(+2.70%) |
Mar 14, 2022 | 1.570 | 1.600 | 1.450 | 1.480 | 175,634 | -0.11(-6.92%) |
Mar 11, 2022 | 1.690 | 1.710 | 1.560 | 1.590 | 170,242 | -0.09(-5.36%) |
Mar 10, 2022 | 1.750 | 1.770 | 1.655 | 1.680 | 143,781 | -0.07(-4.00%) |
Mar 09, 2022 | 1.780 | 1.830 | 1.720 | 1.750 | 297,906 | +0.04(+2.34%) |
Mar 08, 2022 | 1.710 | 1.870 | 1.690 | 1.710 | 127,101 | -0.01(-0.58%) |
Mar 07, 2022 | 1.650 | 1.800 | 1.630 | 1.720 | 270,764 | +0.06(+3.61%) |
Mar 04, 2022 | 1.740 | 1.800 | 1.640 | 1.660 | 197,124 | -0.12(-6.74%) |
Mar 03, 2022 | 1.880 | 1.910 | 1.760 | 1.780 | 234,700 | -0.06(-3.26%) |
Mar 02, 2022 | 1.880 | 1.970 | 1.800 | 1.840 | 274,220 | -0.04(-2.13%) |
Mar 01, 2022 | 1.870 | 2.010 | 1.850 | 1.880 | 289,347 | +0.00(+0.00%) |
Feb 28, 2022 | 2.000 | 2.010 | 1.860 | 1.880 | 208,807 | -0.11(-5.53%) |
Feb 25, 2022 | 2.000 | 2.050 | 1.913 | 1.990 | 317,010 | +0.04(+2.05%) |
Feb 24, 2022 | 1.900 | 2.050 | 1.860 | 1.950 | 219,209 | -0.05(-2.50%) |
Feb 23, 2022 | 2.080 | 2.120 | 1.960 | 2.000 | 230,103 | -0.08(-3.85%) |
Feb 22, 2022 | 2.210 | 2.210 | 2.020 | 2.080 | 161,127 | -0.13(-5.88%) |
Feb 18, 2022 | 2.210 | 0 | +0.03(+1.38%) | |||
Feb 17, 2022 | 2.260 | 2.320 | 2.180 | 2.180 | 182,927 | -0.12(-5.22%) |
Feb 16, 2022 | 2.330 | 2.375 | 2.220 | 2.300 | 204,975 | +0.03(+1.32%) |
Feb 15, 2022 | 2.300 | 2.380 | 2.230 | 2.270 | 156,385 | +0.02(+0.89%) |
Feb 14, 2022 | 2.300 | 2.350 | 2.230 | 2.250 | 130,055 | -0.08(-3.43%) |
Feb 11, 2022 | 2.460 | 2.590 | 2.325 | 2.330 | 202,082 | -0.16(-6.43%) |
Feb 10, 2022 | 2.590 | 2.690 | 2.410 | 2.490 | 353,644 | -0.11(-4.23%) |
Feb 09, 2022 | 2.640 | 2.650 | 2.540 | 2.600 | 344,238 | +0.02(+0.78%) |
Feb 08, 2022 | 2.570 | 2.637 | 2.530 | 2.580 | 177,474 | -0.02(-0.77%) |
Feb 07, 2022 | 2.750 | 2.800 | 2.540 | 2.600 | 350,395 | -0.08(-2.99%) |
Feb 04, 2022 | 2.730 | 2.850 | 2.630 | 2.680 | 223,694 | -0.07(-2.55%) |
Feb 03, 2022 | 2.930 | 2.715 | 2.750 | 306,844 | -0.20(-6.78%) | |
Feb 02, 2022 | 3.240 | 3.240 | 2.940 | 2.950 | 227,721 | -0.25(-7.81%) |
Feb 01, 2022 | 3.160 | 3.237 | 2.900 | 3.200 | 497,765 | +0.12(+3.90%) |
Jan 31, 2022 | 2.620 | 3.110 | 3.080 | 636,041 | +0.38(+14.07%) | |
Jan 28, 2022 | 2.790 | 2.820 | 2.660 | 2.700 | 307,760 | -0.09(-3.23%) |
Jan 27, 2022 | 3.120 | 3.250 | 2.750 | 2.790 | 420,390 | -0.27(-8.82%) |
Jan 26, 2022 | 3.350 | 3.360 | 3.010 | 3.060 | 298,123 | -0.25(-7.55%) |
Jan 25, 2022 | 3.260 | 3.490 | 3.150 | 3.310 | 330,381 | -0.02(-0.60%) |
Jan 24, 2022 | 2.990 | 3.380 | 2.870 | 3.330 | 468,206 | +0.16(+5.05%) |
Jan 21, 2022 | 3.300 | 3.440 | 3.125 | 3.170 | 348,038 | -0.23(-6.76%) |
Jan 20, 2022 | 3.610 | 3.810 | 3.350 | 3.400 | 251,226 | -0.18(-5.03%) |
Jan 19, 2022 | 3.800 | 3.860 | 3.550 | 3.580 | 234,770 | -0.16(-4.28%) |
Jan 18, 2022 | 3.920 | 3.930 | 3.660 | 3.740 | 148,638 | -0.20(-5.08%) |
Jan 14, 2022 | 3.940 | 0 | +0.09(+2.34%) | |||
Jan 13, 2022 | 4.080 | 4.110 | 3.810 | 3.850 | 179,014 | -0.16(-3.99%) |
Jan 12, 2022 | 4.300 | 4.334 | 3.950 | 4.010 | 186,556 | -0.25(-5.76%) |
Jan 11, 2022 | 4.190 | 4.440 | 4.010 | 4.255 | 148,998 | +0.00(+0.12%) |
Jan 10, 2022 | 4.110 | 4.315 | 3.810 | 4.250 | 301,067 | +0.08(+1.92%) |
Jan 07, 2022 | 4.330 | 4.470 | 4.050 | 4.170 | 382,160 | -0.16(-3.70%) |
Jan 06, 2022 | 4.490 | 4.800 | 4.220 | 4.330 | 1,011,525 | -0.12(-2.70%) |
Jan 05, 2022 | 5.650 | 5.800 | 4.330 | 4.450 | 1,038,192 | -1.37(-23.54%) |
Jan 04, 2022 | 6.190 | 6.214 | 5.630 | 5.820 | 1,108,641 | -0.40(-6.43%) |
Jan 03, 2022 | 6.500 | 6.750 | 5.990 | 6.220 | 6,515,347 | -2.73(-30.50%) |
Dec 31, 2021 | 9.110 | 9.490 | 8.510 | 8.950 | 163,032 | -0.21(-2.29%) |
Dec 30, 2021 | 8.770 | 9.365 | 8.770 | 9.160 | 130,958 | +0.39(+4.45%) |
Dec 29, 2021 | 9.220 | 9.290 | 8.520 | 8.770 | 77,228 | -0.51(-5.50%) |
Dec 28, 2021 | 9.630 | 9.705 | 9.210 | 9.280 | 89,726 | -0.44(-4.53%) |
Dec 27, 2021 | 9.830 | 9.910 | 9.450 | 9.720 | 78,287 | -0.12(-1.22%) |
Dec 23, 2021 | 9.500 | 10.08 | 9.120 | 9.840 | 121,540 | +0.39(+4.13%) |
Dec 22, 2021 | 9.940 | 10.13 | 9.260 | 9.450 | 58,978 | -0.54(-5.41%) |
Dec 21, 2021 | 9.580 | 10.10 | 9.340 | 9.990 | 86,545 | +0.55(+5.83%) |
Dec 20, 2021 | 9.420 | 9.620 | 9.030 | 9.440 | 82,341 | -0.19(-1.97%) |
Dec 17, 2021 | 8.760 | 10.13 | 8.760 | 9.630 | 195,520 | +0.81(+9.18%) |
Dec 16, 2021 | 9.760 | 9.760 | 8.770 | 8.820 | 149,951 | -0.82(-8.51%) |
Dec 15, 2021 | 9.390 | 9.840 | 8.800 | 9.640 | 132,799 | +0.20(+2.12%) |
Dec 14, 2021 | 9.700 | 9.990 | 9.150 | 9.440 | 65,532 | -0.20(-2.07%) |
Dec 13, 2021 | 9.840 | 10.29 | 9.540 | 9.640 | 95,720 | -0.15(-1.53%) |
Dec 10, 2021 | 9.860 | 10.34 | 9.320 | 9.790 | 106,529 | +0.02(+0.20%) |
Dec 09, 2021 | 10.45 | 10.77 | 9.580 | 9.770 | 160,194 | -0.81(-7.66%) |
Dec 08, 2021 | 10.79 | 11.29 | 10.52 | 10.58 | 45,010 | -0.19(-1.76%) |
Dec 07, 2021 | 10.47 | 11.35 | 10.28 | 10.77 | 157,620 | +0.47(+4.56%) |
Dec 06, 2021 | 10.72 | 11.03 | 10.23 | 10.30 | 97,876 | -0.37(-3.47%) |
Dec 03, 2021 | 11.44 | 11.44 | 10.39 | 10.67 | 96,877 | -0.71(-6.24%) |
Dec 02, 2021 | 10.68 | 11.47 | 10.51 | 11.38 | 46,191 | +0.77(+7.26%) |
Dec 01, 2021 | 11.66 | 11.87 | 10.57 | 10.61 | 181,930 | -0.87(-7.58%) |
Nov 30, 2021 | 10.68 | 11.51 | 10.08 | 11.48 | 118,616 | +0.70(+6.49%) |
Nov 29, 2021 | 11.19 | 11.19 | 10.43 | 10.78 | 77,122 | -0.10(-0.92%) |
Nov 26, 2021 | 10.67 | 11.14 | 10.55 | 10.88 | 73,455 | -0.23(-2.07%) |
Nov 24, 2021 | 10.76 | 11.20 | 10.61 | 11.11 | 91,936 | +0.30(+2.78%) |
Nov 23, 2021 | 10.84 | 11.15 | 10.22 | 10.81 | 140,641 | -0.02(-0.18%) |
Nov 22, 2021 | 12.13 | 12.13 | 10.50 | 10.83 | 146,538 | -1.09(-9.14%) |
Nov 19, 2021 | 12.25 | 12.90 | 11.77 | 11.92 | 103,560 | -0.31(-2.53%) |
Nov 18, 2021 | 13.60 | 13.98 | 12.07 | 12.23 | 138,538 | -1.54(-11.18%) |
Nov 17, 2021 | 14.33 | 14.33 | 13.51 | 13.77 | 93,490 | -0.61(-4.24%) |
Nov 16, 2021 | 14.26 | 14.48 | 13.93 | 14.38 | 45,990 | +0.21(+1.48%) |
Nov 15, 2021 | 14.67 | 14.86 | 14.11 | 14.17 | 41,910 | -0.56(-3.80%) |
Nov 12, 2021 | 14.01 | 15.17 | 14.00 | 14.73 | 34,303 | +0.78(+5.59%) |
Nov 11, 2021 | 14.97 | 14.97 | 13.76 | 13.95 | 90,912 | -0.48(-3.33%) |
Nov 10, 2021 | 14.89 | 14.43 | 14.43 | 49,202 | -0.45(-3.02%) | |
Nov 09, 2021 | 14.92 | 15.66 | 14.46 | 14.88 | 63,964 | -0.32(-2.11%) |
Nov 08, 2021 | 16.00 | 16.39 | 15.18 | 15.20 | 74,919 | -0.62(-3.92%) |
Nov 05, 2021 | 15.69 | 15.98 | 15.13 | 15.82 | 77,507 | +0.32(+2.06%) |
Nov 04, 2021 | 16.32 | 16.34 | 15.26 | 15.50 | 67,926 | -0.60(-3.73%) |
Nov 03, 2021 | 15.64 | 16.35 | 14.70 | 16.10 | 89,200 | +0.37(+2.35%) |
Nov 02, 2021 | 14.73 | 15.76 | 14.40 | 15.73 | 74,857 | +1.28(+8.86%) |
Nov 01, 2021 | 14.62 | 15.27 | 14.19 | 14.45 | 95,561 | -0.22(-1.50%) |
Oct 29, 2021 | 15.34 | 15.50 | 14.55 | 14.67 | 224,526 | -0.82(-5.29%) |
Oct 28, 2021 | 14.93 | 15.71 | 14.93 | 15.49 | 28,498 | +0.63(+4.24%) |
Oct 27, 2021 | 15.10 | 15.32 | 14.50 | 14.86 | 44,109 | -0.42(-2.75%) |
Oct 26, 2021 | 15.11 | 15.76 | 15.28 | 35,278 | -0.02(-0.13%) | |
Oct 25, 2021 | 13.63 | 15.67 | 13.55 | 15.30 | 174,995 | +1.56(+11.35%) |
Oct 22, 2021 | 15.69 | 15.71 | 13.41 | 13.74 | 186,300 | -1.95(-12.43%) |
Oct 21, 2021 | 17.01 | 17.30 | 15.57 | 15.69 | 57,346 | -1.22(-7.21%) |
Oct 20, 2021 | 16.47 | 17.77 | 16.08 | 16.91 | 53,108 | +0.32(+1.93%) |
Oct 19, 2021 | 16.64 | 17.33 | 16.01 | 16.59 | 43,883 | +0.06(+0.36%) |
Oct 18, 2021 | 17.07 | 17.07 | 16.36 | 16.53 | 45,698 | -0.56(-3.28%) |
Oct 15, 2021 | 18.14 | 18.40 | 16.83 | 17.09 | 61,197 | -0.65(-3.66%) |
Oct 14, 2021 | 18.40 | 19.14 | 17.50 | 17.74 | 54,926 | -0.55(-3.01%) |
Oct 13, 2021 | 16.86 | 18.49 | 16.85 | 18.29 | 125,172 | +1.41(+8.35%) |
Oct 12, 2021 | 16.21 | 17.11 | 15.96 | 16.88 | 25,134 | +0.68(+4.20%) |
Oct 11, 2021 | 16.88 | 17.25 | 16.01 | 16.20 | 40,010 | -0.75(-4.42%) |
Oct 08, 2021 | 17.39 | 17.75 | 16.76 | 16.95 | 62,984 | -0.47(-2.70%) |
Oct 07, 2021 | 16.37 | 17.69 | 16.37 | 17.42 | 84,415 | +1.27(+7.86%) |
Oct 06, 2021 | 15.95 | 16.39 | 15.37 | 16.15 | 32,110 | +0.45(+2.87%) |
Oct 05, 2021 | 16.50 | 16.75 | 15.66 | 15.70 | 63,550 | -0.76(-4.62%) |
Oct 04, 2021 | 17.47 | 17.73 | 16.39 | 16.46 | 215,812 | -1.11(-6.32%) |
Oct 01, 2021 | 16.55 | 17.77 | 16.04 | 17.57 | 83,954 | +0.97(+5.84%) |
Sep 30, 2021 | 15.24 | 16.83 | 15.09 | 16.60 | 104,534 | +1.50(+9.93%) |
Sep 29, 2021 | 16.03 | 16.03 | 14.83 | 15.10 | 66,120 | -0.71(-4.49%) |
Sep 28, 2021 | 17.12 | 17.28 | 15.72 | 15.81 | 106,507 | -1.51(-8.72%) |
Sep 27, 2021 | 15.77 | 17.79 | 15.64 | 17.32 | 128,081 | +1.64(+10.46%) |
Sep 24, 2021 | 16.53 | 16.94 | 15.58 | 15.68 | 62,882 | -1.05(-6.28%) |
Sep 23, 2021 | 15.45 | 16.95 | 15.45 | 16.73 | 162,208 | +1.37(+8.92%) |
Sep 22, 2021 | 15.39 | 15.81 | 14.66 | 15.36 | 167,256 | +0.05(+0.33%) |
Sep 21, 2021 | 13.79 | 15.51 | 13.78 | 15.31 | 112,337 | +1.77(+13.07%) |
Sep 20, 2021 | 13.74 | 13.97 | 13.04 | 13.54 | 132,828 | -0.72(-5.05%) |
Sep 17, 2021 | 14.44 | 14.53 | 14.04 | 14.26 | 155,777 | -0.10(-0.70%) |
Sep 16, 2021 | 14.73 | 14.79 | 13.83 | 14.36 | 201,842 | -0.49(-3.30%) |
Sep 15, 2021 | 14.64 | 16.02 | 14.50 | 14.85 | 248,575 | +0.65(+4.58%) |
Sep 14, 2021 | 14.64 | 14.93 | 14.10 | 14.20 | 86,071 | -0.41(-2.81%) |
Sep 13, 2021 | 15.06 | 15.06 | 14.50 | 14.61 | 54,537 | -0.19(-1.28%) |
Sep 10, 2021 | 15.54 | 15.67 | 14.48 | 14.80 | 85,744 | -0.61(-3.96%) |
Sep 09, 2021 | 15.22 | 15.59 | 14.78 | 15.41 | 81,556 | +0.11(+0.72%) |
Sep 08, 2021 | 15.40 | 15.48 | 15.09 | 15.30 | 52,550 | -0.05(-0.33%) |
Sep 07, 2021 | 15.81 | 15.91 | 15.01 | 15.35 | 46,090 | -0.57(-3.58%) |
Sep 03, 2021 | 16.23 | 16.32 | 15.56 | 15.92 | 46,143 | -0.29(-1.79%) |
Sep 02, 2021 | 15.89 | 16.45 | 15.56 | 16.21 | 34,396 | +0.27(+1.69%) |