Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.050 | 4.150 | 3.820 | 4.140 | 28,799 | +0.13(+3.24%) |
Aug 30, 2022 | 4.100 | 4.165 | 3.980 | 4.010 | 23,652 | -0.05(-1.23%) |
Aug 29, 2022 | 4.080 | 4.150 | 3.790 | 4.060 | 17,930 | -0.04(-0.98%) |
Aug 26, 2022 | 4.130 | 4.412 | 4.100 | 4.100 | 10,800 | -0.08(-1.91%) |
Aug 25, 2022 | 4.150 | 4.225 | 4.150 | 4.180 | 3,449 | +0.02(+0.48%) |
Aug 24, 2022 | 4.280 | 4.290 | 4.120 | 4.160 | 15,660 | -0.13(-3.03%) |
Aug 23, 2022 | 4.290 | 4.290 | 4.220 | 4.290 | 7,413 | +0.05(+1.18%) |
Aug 22, 2022 | 4.320 | 4.400 | 4.240 | 4.240 | 13,098 | -0.08(-1.85%) |
Aug 19, 2022 | 4.320 | 4.500 | 4.310 | 4.320 | 7,184 | +0.01(+0.23%) |
Aug 18, 2022 | 4.330 | 4.410 | 4.300 | 4.310 | 7,778 | -0.02(-0.46%) |
Aug 17, 2022 | 4.500 | 4.670 | 4.330 | 4.330 | 18,897 | -0.17(-3.78%) |
Aug 16, 2022 | 4.660 | 4.680 | 4.450 | 4.500 | 7,555 | -0.13(-2.91%) |
Aug 15, 2022 | 4.550 | 4.970 | 4.550 | 4.635 | 15,913 | +0.08(+1.87%) |
Aug 12, 2022 | 4.480 | 4.930 | 4.480 | 4.550 | 14,846 | +0.21(+4.84%) |
Aug 11, 2022 | 3.980 | 4.640 | 3.980 | 4.340 | 8,132 | +0.28(+6.90%) |
Aug 10, 2022 | 4.195 | 4.195 | 4.010 | 4.060 | 8,890 | +0.05(+1.25%) |
Aug 09, 2022 | 4.070 | 4.170 | 3.960 | 4.010 | 34,769 | +0.01(+0.25%) |
Aug 08, 2022 | 4.390 | 4.500 | 3.980 | 4.000 | 63,925 | -0.25(-5.88%) |
Aug 05, 2022 | 4.670 | 4.710 | 4.065 | 4.250 | 18,755 | -0.50(-10.53%) |
Aug 04, 2022 | 4.790 | 4.790 | 4.610 | 4.750 | 9,164 | -0.04(-0.84%) |
Aug 03, 2022 | 5.110 | 5.580 | 4.790 | 4.790 | 21,308 | -0.14(-2.84%) |
Aug 02, 2022 | 5.070 | 5.320 | 4.815 | 4.930 | 34,724 | -0.08(-1.60%) |
Aug 01, 2022 | 4.920 | 5.410 | 4.860 | 5.010 | 36,245 | -0.19(-3.65%) |
Jul 29, 2022 | 5.010 | 5.300 | 4.740 | 5.200 | 21,647 | +0.13(+2.56%) |
Jul 28, 2022 | 5.060 | 5.534 | 4.790 | 5.070 | 95,058 | +0.13(+2.63%) |
Jul 27, 2022 | 5.350 | 6.440 | 4.940 | 4.940 | 47,901 | -0.46(-8.52%) |
Jul 26, 2022 | 5.860 | 6.011 | 5.330 | 5.400 | 63,349 | -0.55(-9.24%) |
Jul 25, 2022 | 5.680 | 6.000 | 5.630 | 5.950 | 16,276 | +0.06(+1.02%) |
Jul 22, 2022 | 5.980 | 6.040 | 5.830 | 5.890 | 9,333 | -0.12(-2.00%) |
Jul 21, 2022 | 6.070 | 6.170 | 5.950 | 6.010 | 18,890 | -0.16(-2.59%) |
Jul 20, 2022 | 6.030 | 6.250 | 6.030 | 6.170 | 13,597 | +0.18(+3.01%) |
Jul 19, 2022 | 5.905 | 6.140 | 5.774 | 5.990 | 24,051 | +0.23(+3.99%) |
Jul 18, 2022 | 6.220 | 6.250 | 5.710 | 5.760 | 17,531 | -0.42(-6.80%) |
Jul 15, 2022 | 5.680 | 6.480 | 5.390 | 6.180 | 49,786 | +0.60(+10.75%) |
Jul 14, 2022 | 5.320 | 5.750 | 5.190 | 5.580 | 51,398 | +0.30(+5.68%) |
Jul 13, 2022 | 5.160 | 5.420 | 5.140 | 5.280 | 23,620 | +0.02(+0.38%) |
Jul 12, 2022 | 4.930 | 5.270 | 4.930 | 5.260 | 17,063 | +0.23(+4.57%) |
Jul 11, 2022 | 5.350 | 5.390 | 4.950 | 5.030 | 47,361 | -0.41(-7.54%) |
Jul 08, 2022 | 4.990 | 5.500 | 4.820 | 5.440 | 50,717 | +0.44(+8.80%) |
Jul 07, 2022 | 4.420 | 5.246 | 4.320 | 5.000 | 129,647 | +0.58(+13.12%) |
Jul 06, 2022 | 4.000 | 4.500 | 4.000 | 4.420 | 130,045 | +0.37(+9.14%) |
Jul 05, 2022 | 4.070 | 4.215 | 4.000 | 4.050 | 127,260 | -0.10(-2.41%) |
Jul 01, 2022 | 4.300 | 4.480 | 4.100 | 4.150 | 44,121 | -0.24(-5.47%) |
Jun 30, 2022 | 4.010 | 4.540 | 4.010 | 4.390 | 34,191 | +0.31(+7.60%) |
Jun 29, 2022 | 4.300 | 4.340 | 4.000 | 4.080 | 113,956 | -0.26(-5.99%) |
Jun 28, 2022 | 4.250 | 4.460 | 4.000 | 4.340 | 84,070 | +0.03(+0.70%) |
Jun 27, 2022 | 4.220 | 4.565 | 4.035 | 4.310 | 133,480 | +0.01(+0.23%) |
Jun 24, 2022 | 4.400 | 4.450 | 3.980 | 4.300 | 1,890,494 | -0.13(-2.93%) |
Jun 23, 2022 | 4.061 | 4.670 | 4.061 | 4.430 | 137,664 | +0.12(+2.78%) |
Jun 22, 2022 | 3.860 | 4.500 | 3.810 | 4.310 | 112,573 | +0.38(+9.67%) |
Jun 21, 2022 | 3.770 | 4.000 | 3.770 | 3.930 | 83,237 | +0.13(+3.42%) |
Jun 17, 2022 | 3.490 | 3.890 | 3.490 | 3.800 | 57,207 | +0.02(+0.53%) |
Jun 16, 2022 | 3.750 | 3.920 | 3.490 | 3.780 | 55,212 | -0.11(-2.83%) |
Jun 15, 2022 | 4.040 | 4.080 | 3.800 | 3.890 | 36,495 | -0.15(-3.71%) |
Jun 14, 2022 | 4.280 | 4.280 | 3.990 | 4.040 | 46,847 | -0.34(-7.76%) |
Jun 13, 2022 | 3.900 | 4.410 | 3.775 | 4.380 | 51,786 | +0.31(+7.62%) |
Jun 10, 2022 | 4.020 | 4.110 | 3.740 | 4.070 | 40,444 | -0.08(-1.93%) |
Jun 09, 2022 | 3.810 | 4.660 | 3.810 | 4.150 | 98,373 | +0.28(+7.24%) |
Jun 08, 2022 | 4.150 | 4.160 | 3.790 | 3.870 | 57,241 | -0.26(-6.30%) |
Jun 07, 2022 | 3.470 | 4.200 | 3.235 | 4.130 | 88,395 | +0.57(+16.01%) |
Jun 06, 2022 | 4.000 | 4.170 | 3.550 | 3.560 | 76,030 | -0.49(-12.10%) |
Jun 03, 2022 | 3.280 | 4.070 | 3.220 | 4.050 | 70,880 | +0.79(+24.23%) |
Jun 02, 2022 | 3.000 | 3.270 | 3.000 | 3.260 | 35,844 | +0.23(+7.77%) |
Jun 01, 2022 | 3.060 | 3.170 | 3.016 | 3.025 | 20,434 | -0.06(-1.79%) |
May 31, 2022 | 3.310 | 3.330 | 3.005 | 3.080 | 48,961 | -0.28(-8.33%) |
May 27, 2022 | 3.400 | 3.690 | 3.230 | 3.360 | 62,008 | -0.05(-1.47%) |
May 26, 2022 | 3.220 | 3.430 | 3.105 | 3.410 | 26,653 | +0.25(+7.91%) |
May 25, 2022 | 2.890 | 3.340 | 2.880 | 3.160 | 36,054 | +0.27(+9.34%) |
May 24, 2022 | 2.870 | 2.990 | 2.735 | 2.890 | 37,737 | +0.05(+1.76%) |
May 23, 2022 | 2.560 | 2.860 | 2.560 | 2.840 | 32,532 | -0.08(-2.74%) |
May 20, 2022 | 2.960 | 2.960 | 2.660 | 2.920 | 53,392 | -0.01(-0.34%) |
May 19, 2022 | 2.940 | 3.340 | 2.870 | 2.930 | 45,342 | +0.05(+1.74%) |
May 18, 2022 | 2.900 | 2.979 | 2.850 | 2.880 | 36,614 | -0.05(-1.71%) |
May 17, 2022 | 2.920 | 2.950 | 2.830 | 2.930 | 17,274 | +0.07(+2.45%) |
May 16, 2022 | 2.960 | 3.080 | 2.780 | 2.860 | 58,802 | -0.13(-4.35%) |
May 13, 2022 | 3.000 | 3.310 | 2.810 | 2.990 | 86,903 | +0.01(+0.34%) |
May 12, 2022 | 3.020 | 3.140 | 2.760 | 2.980 | 61,882 | +0.00(+0.00%) |
May 11, 2022 | 3.360 | 3.370 | 2.950 | 2.980 | 75,841 | -0.41(-12.09%) |
May 10, 2022 | 2.990 | 3.410 | 2.925 | 3.390 | 83,932 | +0.52(+18.12%) |
May 09, 2022 | 3.100 | 3.100 | 2.800 | 2.870 | 72,589 | -0.25(-8.01%) |
May 06, 2022 | 3.120 | 3.160 | 2.975 | 3.120 | 56,626 | -0.02(-0.64%) |
May 05, 2022 | 3.420 | 3.420 | 3.120 | 3.140 | 52,790 | -0.33(-9.51%) |
May 04, 2022 | 3.470 | 3.610 | 3.200 | 3.470 | 55,163 | +0.06(+1.76%) |
May 03, 2022 | 3.370 | 3.450 | 3.245 | 3.410 | 126,456 | +0.00(+0.00%) |
May 02, 2022 | 3.350 | 3.420 | 3.060 | 3.410 | 146,467 | +0.01(+0.29%) |
Apr 29, 2022 | 3.320 | 3.490 | 3.315 | 3.400 | 65,821 | -0.01(-0.29%) |
Apr 28, 2022 | 3.240 | 3.430 | 3.140 | 3.410 | 71,686 | +0.14(+4.28%) |
Apr 27, 2022 | 3.200 | 3.300 | 3.200 | 3.270 | 88,608 | +0.05(+1.55%) |
Apr 26, 2022 | 3.350 | 3.350 | 3.060 | 3.220 | 71,212 | -0.19(-5.57%) |
Apr 25, 2022 | 3.520 | 3.530 | 3.240 | 3.410 | 76,419 | -0.15(-4.21%) |
Apr 22, 2022 | 3.650 | 3.663 | 3.520 | 3.560 | 119,391 | -0.11(-3.00%) |
Apr 21, 2022 | 3.780 | 3.800 | 3.610 | 3.670 | 116,923 | -0.11(-2.91%) |
Apr 20, 2022 | 3.970 | 3.970 | 3.705 | 3.780 | 175,792 | -0.06(-1.56%) |
Apr 19, 2022 | 4.080 | 4.100 | 3.665 | 3.840 | 227,011 | -0.25(-6.11%) |
Apr 18, 2022 | 4.950 | 4.950 | 4.085 | 4.090 | 77,790 | -0.47(-10.31%) |
Apr 14, 2022 | 4.760 | 4.800 | 4.540 | 4.560 | 65,236 | -0.14(-2.98%) |
Apr 13, 2022 | 4.920 | 4.920 | 4.640 | 4.700 | 94,318 | -0.12(-2.49%) |
Apr 12, 2022 | 5.160 | 5.220 | 4.800 | 4.820 | 74,426 | -0.24(-4.74%) |
Apr 11, 2022 | 5.180 | 5.200 | 4.980 | 5.060 | 62,354 | -0.07(-1.36%) |
Apr 08, 2022 | 5.560 | 5.560 | 5.100 | 5.130 | 50,065 | -0.30(-5.52%) |
Apr 07, 2022 | 5.580 | 5.580 | 5.000 | 5.430 | 63,372 | -0.15(-2.69%) |
Apr 06, 2022 | 5.640 | 5.640 | 5.310 | 5.580 | 69,797 | -0.08(-1.41%) |
Apr 05, 2022 | 6.360 | 6.389 | 5.620 | 5.660 | 55,062 | -0.62(-9.87%) |
Apr 04, 2022 | 6.690 | 6.690 | 6.270 | 6.280 | 41,609 | -0.47(-6.96%) |
Apr 01, 2022 | 6.920 | 7.040 | 6.540 | 6.750 | 72,259 | -0.21(-3.02%) |
Mar 31, 2022 | 6.720 | 7.190 | 6.563 | 6.960 | 57,730 | +0.20(+2.96%) |
Mar 30, 2022 | 6.450 | 6.901 | 6.320 | 6.760 | 75,138 | +0.30(+4.64%) |
Mar 29, 2022 | 6.480 | 6.510 | 6.340 | 6.460 | 73,851 | -0.04(-0.62%) |
Mar 28, 2022 | 6.180 | 6.613 | 6.180 | 6.500 | 45,660 | +0.32(+5.18%) |
Mar 25, 2022 | 6.270 | 6.282 | 6.000 | 6.180 | 36,190 | +0.01(+0.16%) |
Mar 24, 2022 | 6.420 | 6.420 | 6.050 | 6.170 | 71,827 | -0.19(-2.99%) |
Mar 23, 2022 | 6.310 | 6.620 | 6.070 | 6.360 | 61,830 | -0.08(-1.24%) |
Mar 22, 2022 | 6.510 | 6.510 | 6.190 | 6.440 | 63,797 | +0.04(+0.63%) |
Mar 21, 2022 | 6.230 | 6.440 | 6.070 | 6.400 | 64,200 | +0.12(+1.91%) |
Mar 18, 2022 | 6.630 | 6.790 | 6.120 | 6.280 | 125,496 | -0.53(-7.78%) |
Mar 17, 2022 | 6.200 | 6.810 | 6.100 | 6.810 | 52,828 | +0.51(+8.10%) |
Mar 16, 2022 | 6.160 | 6.300 | 6.020 | 6.300 | 84,195 | +0.06(+0.96%) |
Mar 15, 2022 | 6.220 | 6.260 | 6.100 | 6.240 | 44,696 | +0.09(+1.46%) |
Mar 14, 2022 | 5.820 | 6.330 | 5.820 | 6.150 | 55,349 | +0.37(+6.40%) |
Mar 11, 2022 | 6.120 | 6.150 | 5.620 | 5.780 | 73,702 | -0.31(-5.09%) |
Mar 10, 2022 | 6.240 | 6.370 | 6.000 | 6.090 | 54,300 | -0.22(-3.49%) |
Mar 09, 2022 | 6.240 | 6.500 | 6.240 | 6.310 | 57,065 | +0.07(+1.12%) |
Mar 08, 2022 | 6.450 | 6.690 | 6.210 | 6.240 | 34,288 | -0.25(-3.85%) |
Mar 07, 2022 | 6.420 | 6.650 | 6.410 | 6.490 | 38,511 | +0.13(+2.04%) |
Mar 04, 2022 | 6.530 | 6.530 | 6.270 | 6.360 | 56,284 | -0.16(-2.45%) |
Mar 03, 2022 | 6.920 | 6.980 | 6.510 | 6.520 | 25,418 | -0.32(-4.68%) |
Mar 02, 2022 | 6.610 | 6.910 | 6.610 | 6.840 | 33,887 | +0.39(+6.05%) |
Mar 01, 2022 | 6.850 | 6.860 | 6.400 | 6.450 | 76,468 | -0.50(-7.19%) |
Feb 28, 2022 | 7.000 | 7.060 | 6.600 | 6.950 | 112,829 | -0.14(-1.97%) |
Feb 25, 2022 | 7.280 | 7.120 | 6.950 | 7.090 | 40,566 | -0.22(-3.01%) |
Feb 24, 2022 | 7.080 | 7.540 | 7.000 | 7.310 | 44,792 | +0.23(+3.25%) |
Feb 23, 2022 | 7.430 | 7.430 | 7.070 | 7.080 | 57,203 | -0.14(-1.94%) |
Feb 22, 2022 | 7.460 | 7.460 | 7.210 | 7.220 | 54,998 | -0.22(-2.96%) |
Feb 18, 2022 | 7.440 | 0 | -0.10(-1.33%) | |||
Feb 17, 2022 | 7.740 | 7.870 | 7.500 | 7.540 | 46,452 | -0.20(-2.58%) |
Feb 16, 2022 | 7.650 | 7.870 | 7.650 | 7.740 | 21,129 | -0.06(-0.77%) |
Feb 15, 2022 | 7.750 | 7.880 | 7.650 | 7.800 | 33,667 | +0.17(+2.23%) |
Feb 14, 2022 | 7.810 | 7.875 | 7.580 | 7.630 | 43,777 | -0.17(-2.18%) |
Feb 11, 2022 | 7.820 | 7.890 | 7.790 | 7.800 | 25,850 | -0.14(-1.76%) |
Feb 10, 2022 | 7.850 | 7.980 | 7.840 | 7.940 | 29,806 | -0.07(-0.87%) |
Feb 09, 2022 | 8.100 | 8.100 | 7.950 | 8.010 | 42,506 | -0.04(-0.50%) |
Feb 08, 2022 | 8.100 | 8.150 | 7.915 | 8.050 | 31,825 | -0.02(-0.25%) |
Feb 07, 2022 | 8.010 | 8.120 | 7.830 | 8.070 | 24,233 | +0.02(+0.25%) |
Feb 04, 2022 | 7.960 | 8.140 | 7.960 | 8.050 | 45,521 | +0.06(+0.75%) |
Feb 03, 2022 | 8.070 | 7.970 | 7.990 | 41,354 | -0.16(-1.96%) | |
Feb 02, 2022 | 8.230 | 8.230 | 8.000 | 8.150 | 46,843 | -0.11(-1.33%) |
Feb 01, 2022 | 8.240 | 8.290 | 8.150 | 8.260 | 49,013 | +0.01(+0.12%) |
Jan 31, 2022 | 8.140 | 8.250 | 8.250 | 27,078 | +0.07(+0.86%) | |
Jan 28, 2022 | 8.146 | 8.200 | 7.871 | 8.180 | 39,840 | +0.02(+0.25%) |
Jan 27, 2022 | 8.195 | 8.195 | 7.990 | 8.160 | 29,258 | -0.04(-0.49%) |
Jan 26, 2022 | 8.250 | 8.310 | 8.020 | 8.200 | 45,519 | +0.02(+0.24%) |
Jan 25, 2022 | 8.250 | 8.250 | 7.860 | 8.180 | 54,698 | -0.09(-1.09%) |
Jan 24, 2022 | 8.000 | 8.470 | 8.000 | 8.270 | 89,384 | +0.22(+2.73%) |
Jan 21, 2022 | 8.020 | 8.429 | 8.000 | 8.050 | 85,050 | -0.09(-1.11%) |
Jan 20, 2022 | 8.140 | 8.410 | 8.060 | 8.140 | 40,025 | -0.10(-1.21%) |
Jan 19, 2022 | 8.340 | 8.400 | 8.050 | 8.240 | 58,880 | -0.17(-2.02%) |
Jan 18, 2022 | 8.410 | 8.609 | 8.241 | 8.410 | 98,258 | -0.08(-0.94%) |
Jan 14, 2022 | 8.490 | 0 | -0.01(-0.12%) | |||
Jan 13, 2022 | 8.500 | 8.570 | 8.490 | 8.500 | 26,072 | +0.01(+0.12%) |
Jan 12, 2022 | 8.280 | 8.660 | 8.220 | 8.490 | 56,623 | +0.20(+2.41%) |
Jan 11, 2022 | 8.080 | 8.420 | 8.010 | 8.290 | 38,355 | +0.23(+2.85%) |
Jan 10, 2022 | 8.360 | 8.365 | 7.750 | 8.060 | 85,051 | +0.18(+2.28%) |
Jan 07, 2022 | 7.960 | 8.020 | 7.780 | 7.880 | 65,579 | -0.12(-1.50%) |
Jan 06, 2022 | 8.110 | 8.180 | 7.870 | 8.000 | 32,973 | +0.13(+1.65%) |
Jan 05, 2022 | 7.980 | 8.190 | 7.810 | 7.870 | 95,024 | -0.25(-3.08%) |
Jan 04, 2022 | 8.550 | 8.650 | 8.050 | 8.120 | 61,634 | -0.41(-4.81%) |
Jan 03, 2022 | 8.560 | 8.650 | 8.400 | 8.530 | 54,453 | -0.49(-5.43%) |
Dec 31, 2021 | 8.810 | 9.030 | 8.295 | 9.020 | 37,511 | +0.28(+3.20%) |
Dec 30, 2021 | 8.880 | 8.960 | 8.670 | 8.740 | 28,926 | -0.01(-0.11%) |
Dec 29, 2021 | 8.145 | 8.890 | 8.145 | 8.750 | 36,084 | -0.01(-0.11%) |
Dec 28, 2021 | 8.630 | 9.030 | 8.470 | 8.760 | 60,104 | +0.07(+0.81%) |
Dec 27, 2021 | 9.260 | 9.260 | 8.630 | 8.690 | 24,354 | -0.54(-5.85%) |
Dec 23, 2021 | 8.740 | 9.430 | 8.600 | 9.230 | 55,637 | +0.61(+7.08%) |
Dec 22, 2021 | 8.500 | 8.690 | 8.400 | 8.620 | 29,217 | -0.14(-1.60%) |
Dec 21, 2021 | 8.590 | 8.890 | 8.050 | 8.760 | 40,561 | +0.07(+0.81%) |
Dec 20, 2021 | 8.600 | 8.880 | 8.020 | 8.690 | 58,221 | -0.15(-1.70%) |
Dec 17, 2021 | 8.550 | 8.910 | 7.980 | 8.840 | 116,907 | +0.81(+10.09%) |
Dec 16, 2021 | 8.460 | 8.760 | 7.900 | 8.030 | 46,376 | -0.26(-3.14%) |
Dec 15, 2021 | 7.810 | 8.435 | 7.780 | 8.290 | 44,714 | +0.44(+5.61%) |
Dec 14, 2021 | 7.880 | 7.920 | 7.800 | 7.850 | 38,080 | -0.03(-0.38%) |
Dec 13, 2021 | 8.030 | 8.260 | 7.870 | 7.880 | 42,435 | -0.15(-1.87%) |
Dec 10, 2021 | 8.470 | 8.470 | 8.030 | 8.030 | 31,342 | -0.29(-3.49%) |
Dec 09, 2021 | 8.710 | 8.840 | 8.300 | 8.320 | 21,924 | -0.52(-5.88%) |
Dec 08, 2021 | 8.460 | 9.000 | 8.460 | 8.840 | 25,937 | +0.47(+5.62%) |
Dec 07, 2021 | 8.270 | 8.735 | 8.184 | 8.370 | 45,857 | +0.21(+2.57%) |
Dec 06, 2021 | 8.160 | 8.360 | 8.060 | 8.160 | 48,103 | +0.05(+0.62%) |
Dec 03, 2021 | 8.410 | 8.410 | 8.060 | 8.110 | 79,670 | -0.30(-3.57%) |
Dec 02, 2021 | 8.370 | 8.540 | 8.350 | 8.410 | 32,539 | +0.05(+0.60%) |
Dec 01, 2021 | 8.740 | 8.740 | 8.350 | 8.360 | 33,463 | -0.22(-2.56%) |
Nov 30, 2021 | 8.975 | 8.975 | 8.410 | 8.580 | 38,412 | -0.04(-0.46%) |
Nov 29, 2021 | 8.630 | 8.870 | 8.550 | 8.620 | 44,057 | +0.12(+1.41%) |
Nov 26, 2021 | 8.990 | 8.990 | 8.500 | 8.500 | 40,196 | -0.66(-7.21%) |
Nov 24, 2021 | 9.090 | 9.440 | 9.090 | 9.160 | 20,767 | +0.00(+0.00%) |
Nov 23, 2021 | 9.240 | 9.490 | 9.080 | 9.160 | 86,233 | -0.02(-0.22%) |
Nov 22, 2021 | 9.450 | 9.450 | 9.000 | 9.180 | 63,027 | -0.41(-4.28%) |
Nov 19, 2021 | 9.690 | 10.01 | 9.510 | 9.590 | 59,588 | -0.15(-1.54%) |
Nov 18, 2021 | 9.830 | 9.750 | 9.680 | 9.740 | 60,515 | -0.15(-1.52%) |
Nov 17, 2021 | 10.16 | 10.16 | 9.800 | 9.890 | 65,634 | -0.34(-3.32%) |
Nov 16, 2021 | 9.920 | 10.28 | 9.850 | 10.23 | 41,878 | +0.23(+2.30%) |
Nov 15, 2021 | 10.49 | 10.52 | 9.790 | 10.00 | 73,897 | -0.60(-5.66%) |
Nov 12, 2021 | 11.06 | 11.21 | 10.39 | 10.60 | 57,676 | -0.36(-3.28%) |
Nov 11, 2021 | 10.59 | 11.00 | 10.52 | 10.96 | 49,239 | +0.33(+3.10%) |
Nov 10, 2021 | 10.68 | 10.63 | 57,021 | +0.00(+0.00%) | ||
Nov 09, 2021 | 11.38 | 11.38 | 10.56 | 10.63 | 28,081 | -0.67(-5.93%) |
Nov 08, 2021 | 10.70 | 11.35 | 10.61 | 11.30 | 44,060 | +0.61(+5.71%) |
Nov 05, 2021 | 10.44 | 10.74 | 10.35 | 10.69 | 63,201 | +0.34(+3.29%) |
Nov 04, 2021 | 10.39 | 10.45 | 10.14 | 10.35 | 21,018 | +0.05(+0.49%) |
Nov 03, 2021 | 10.10 | 10.36 | 10.07 | 10.30 | 37,916 | +0.10(+0.98%) |
Nov 02, 2021 | 10.21 | 10.26 | 10.05 | 10.20 | 23,315 | +0.05(+0.49%) |
Nov 01, 2021 | 10.15 | 10.22 | 10.09 | 10.15 | 21,146 | +0.01(+0.10%) |
Oct 29, 2021 | 10.19 | 10.27 | 10.02 | 10.14 | 30,167 | +0.01(+0.10%) |
Oct 28, 2021 | 10.23 | 10.31 | 9.960 | 10.13 | 81,235 | -0.09(-0.88%) |
Oct 27, 2021 | 10.24 | 10.35 | 10.15 | 10.22 | 41,492 | -0.10(-0.97%) |
Oct 26, 2021 | 10.52 | 10.32 | 57,859 | -0.12(-1.15%) | ||
Oct 25, 2021 | 10.43 | 10.59 | 10.32 | 10.44 | 26,777 | +0.01(+0.10%) |
Oct 22, 2021 | 10.30 | 10.44 | 10.20 | 10.43 | 24,398 | +0.12(+1.16%) |
Oct 21, 2021 | 10.36 | 10.59 | 10.30 | 10.31 | 33,319 | -0.10(-0.96%) |
Oct 20, 2021 | 10.21 | 10.61 | 10.21 | 10.41 | 29,165 | +0.02(+0.19%) |
Oct 19, 2021 | 10.48 | 10.48 | 10.14 | 10.39 | 28,747 | -0.16(-1.52%) |
Oct 18, 2021 | 10.14 | 10.55 | 10.14 | 10.55 | 51,889 | +0.25(+2.43%) |
Oct 15, 2021 | 10.37 | 10.69 | 10.24 | 10.30 | 49,533 | +0.27(+2.69%) |
Oct 14, 2021 | 10.15 | 10.24 | 9.960 | 10.03 | 61,236 | -0.07(-0.69%) |
Oct 13, 2021 | 10.57 | 10.71 | 10.06 | 10.10 | 16,065 | -0.57(-5.34%) |
Oct 12, 2021 | 10.30 | 10.74 | 10.14 | 10.67 | 33,394 | +0.31(+2.99%) |
Oct 11, 2021 | 10.50 | 10.56 | 10.30 | 10.36 | 17,443 | -0.27(-2.54%) |
Oct 08, 2021 | 10.44 | 10.68 | 10.29 | 10.63 | 29,619 | +0.29(+2.80%) |
Oct 07, 2021 | 10.23 | 10.34 | 10.09 | 10.34 | 33,191 | +0.19(+1.87%) |
Oct 06, 2021 | 10.16 | 10.24 | 10.06 | 10.15 | 19,652 | -0.17(-1.65%) |
Oct 05, 2021 | 10.43 | 10.43 | 10.08 | 10.32 | 19,159 | -0.14(-1.34%) |
Oct 04, 2021 | 10.37 | 10.52 | 10.04 | 10.46 | 46,936 | +0.15(+1.45%) |
Oct 01, 2021 | 10.42 | 10.62 | 10.17 | 10.31 | 32,955 | -0.01(-0.10%) |
Sep 30, 2021 | 10.30 | 10.42 | 10.20 | 10.32 | 36,896 | +0.10(+0.98%) |
Sep 29, 2021 | 10.40 | 10.40 | 10.09 | 10.22 | 23,640 | -0.18(-1.73%) |
Sep 28, 2021 | 10.48 | 10.55 | 10.22 | 10.40 | 31,933 | -0.10(-0.95%) |
Sep 27, 2021 | 10.84 | 10.84 | 10.45 | 10.50 | 25,695 | -0.31(-2.87%) |
Sep 24, 2021 | 10.54 | 10.97 | 10.49 | 10.81 | 31,173 | +0.07(+0.65%) |
Sep 23, 2021 | 10.76 | 10.87 | 10.44 | 10.74 | 38,171 | +0.19(+1.80%) |
Sep 22, 2021 | 10.46 | 10.66 | 10.19 | 10.55 | 51,868 | +0.03(+0.29%) |
Sep 21, 2021 | 10.20 | 10.52 | 10.01 | 10.52 | 43,721 | +0.30(+2.94%) |
Sep 20, 2021 | 10.72 | 10.72 | 10.10 | 10.22 | 69,806 | -1.28(-11.13%) |
Sep 17, 2021 | 10.50 | 11.53 | 9.910 | 11.50 | 151,751 | +1.12(+10.79%) |
Sep 16, 2021 | 10.19 | 10.66 | 10.16 | 10.38 | 62,615 | +0.33(+3.28%) |
Sep 15, 2021 | 10.00 | 10.19 | 9.920 | 10.05 | 57,502 | -0.02(-0.20%) |
Sep 14, 2021 | 9.990 | 10.56 | 9.990 | 10.07 | 29,400 | +0.05(+0.50%) |
Sep 13, 2021 | 10.19 | 10.31 | 9.990 | 10.02 | 47,649 | -0.15(-1.47%) |
Sep 10, 2021 | 10.84 | 10.84 | 10.14 | 10.17 | 23,587 | -0.59(-5.48%) |
Sep 09, 2021 | 10.60 | 11.06 | 10.60 | 10.76 | 74,802 | +0.15(+1.41%) |
Sep 08, 2021 | 10.45 | 10.69 | 10.30 | 10.61 | 48,969 | +0.04(+0.38%) |
Sep 07, 2021 | 10.78 | 10.78 | 10.20 | 10.57 | 44,050 | -0.21(-1.95%) |
Sep 03, 2021 | 10.77 | 11.09 | 10.17 | 10.78 | 66,499 | +0.16(+1.51%) |
Sep 02, 2021 | 11.25 | 11.35 | 10.53 | 10.62 | 43,368 | -0.64(-5.68%) |