Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.330 | 1.360 | 1.300 | 1.310 | 94,455 | -0.04(-2.96%) |
Sep 29, 2022 | 1.380 | 1.400 | 1.320 | 1.350 | 174,939 | -0.10(-6.90%) |
Sep 28, 2022 | 1.300 | 1.470 | 1.320 | 1.450 | 369,162 | +0.10(+7.41%) |
Sep 27, 2022 | 1.490 | 1.500 | 1.325 | 1.350 | 389,481 | -0.11(-7.53%) |
Sep 26, 2022 | 1.530 | 1.580 | 1.410 | 1.460 | 306,844 | -0.06(-3.95%) |
Sep 23, 2022 | 1.620 | 1.620 | 1.500 | 1.520 | 357,145 | -0.13(-7.88%) |
Sep 22, 2022 | 1.750 | 1.760 | 1.610 | 1.650 | 464,193 | -0.05(-2.94%) |
Sep 21, 2022 | 1.640 | 1.720 | 1.600 | 1.700 | 367,016 | +0.08(+4.94%) |
Sep 20, 2022 | 1.610 | 1.641 | 1.580 | 1.620 | 124,740 | -0.01(-0.61%) |
Sep 19, 2022 | 1.630 | 1.716 | 1.600 | 1.630 | 431,241 | -0.02(-1.21%) |
Sep 16, 2022 | 1.650 | 1.668 | 1.590 | 1.650 | 238,707 | -0.02(-1.20%) |
Sep 15, 2022 | 1.780 | 1.780 | 1.650 | 1.670 | 223,946 | -0.05(-2.91%) |
Sep 14, 2022 | 1.740 | 1.740 | 1.610 | 1.720 | 130,960 | -0.03(-1.71%) |
Sep 13, 2022 | 1.680 | 1.800 | 1.670 | 1.750 | 201,100 | +0.00(+0.00%) |
Sep 12, 2022 | 1.830 | 1.830 | 1.710 | 1.750 | 210,736 | -0.03(-1.69%) |
Sep 09, 2022 | 1.800 | 1.840 | 1.770 | 1.780 | 129,147 | -0.02(-1.11%) |
Sep 08, 2022 | 1.620 | 1.800 | 1.620 | 1.800 | 560,049 | +0.20(+12.50%) |
Sep 07, 2022 | 1.700 | 1.740 | 1.580 | 1.600 | 285,567 | -0.12(-6.98%) |
Sep 06, 2022 | 1.800 | 1.803 | 1.700 | 1.720 | 73,551 | -0.05(-2.82%) |
Sep 02, 2022 | 1.750 | 1.810 | 1.680 | 1.770 | 101,505 | +0.03(+1.72%) |
Sep 01, 2022 | 1.730 | 1.750 | 1.650 | 1.740 | 120,663 | -0.01(-0.57%) |
Aug 31, 2022 | 1.810 | 1.950 | 1.720 | 1.750 | 821,542 | -0.05(-2.78%) |
Aug 30, 2022 | 1.950 | 1.951 | 1.770 | 1.800 | 203,439 | -0.15(-7.69%) |
Aug 29, 2022 | 1.950 | 1.973 | 1.920 | 1.950 | 103,057 | -0.02(-1.02%) |
Aug 26, 2022 | 2.110 | 2.150 | 1.930 | 1.970 | 253,830 | -0.17(-7.94%) |
Aug 25, 2022 | 2.210 | 2.215 | 2.130 | 2.140 | 179,282 | +0.02(+0.94%) |
Aug 24, 2022 | 2.160 | 2.200 | 2.100 | 2.120 | 120,832 | -0.02(-0.93%) |
Aug 23, 2022 | 2.130 | 2.190 | 2.100 | 2.140 | 176,045 | +0.08(+3.88%) |
Aug 22, 2022 | 2.120 | 2.120 | 2.020 | 2.060 | 45,453 | -0.04(-1.90%) |
Aug 19, 2022 | 2.120 | 2.149 | 2.080 | 2.100 | 104,673 | -0.12(-5.41%) |
Aug 18, 2022 | 2.140 | 2.230 | 2.010 | 2.220 | 236,986 | +0.15(+7.25%) |
Aug 17, 2022 | 2.170 | 2.190 | 2.010 | 2.070 | 241,153 | -0.12(-5.48%) |
Aug 16, 2022 | 2.320 | 2.370 | 2.050 | 2.190 | 434,400 | -0.13(-5.60%) |
Aug 15, 2022 | 2.280 | 2.353 | 2.190 | 2.320 | 321,689 | +0.09(+4.04%) |
Aug 12, 2022 | 2.250 | 2.250 | 2.169 | 2.230 | 264,297 | +0.00(+0.00%) |
Aug 11, 2022 | 2.130 | 2.270 | 2.090 | 2.230 | 432,510 | +0.16(+7.73%) |
Aug 10, 2022 | 2.000 | 2.090 | 1.900 | 2.070 | 259,788 | +0.19(+10.11%) |
Aug 09, 2022 | 2.000 | 2.020 | 1.830 | 1.880 | 326,503 | -0.17(-8.29%) |
Aug 08, 2022 | 1.910 | 2.090 | 1.880 | 2.050 | 677,485 | +0.22(+12.02%) |
Aug 05, 2022 | 1.830 | 1.900 | 1.770 | 1.830 | 369,200 | +0.03(+1.67%) |
Aug 04, 2022 | 1.830 | 1.960 | 1.790 | 1.800 | 286,485 | -0.05(-2.71%) |
Aug 03, 2022 | 1.860 | 1.890 | 1.760 | 1.850 | 149,026 | +0.00(+0.01%) |
Aug 02, 2022 | 1.800 | 1.890 | 1.750 | 1.850 | 302,462 | +0.07(+3.93%) |
Aug 01, 2022 | 1.890 | 1.890 | 1.780 | 1.780 | 203,872 | -0.09(-4.81%) |
Jul 29, 2022 | 1.810 | 1.890 | 1.790 | 1.870 | 355,852 | +0.05(+2.75%) |
Jul 28, 2022 | 1.750 | 1.850 | 1.740 | 1.820 | 370,966 | +0.13(+7.69%) |
Jul 27, 2022 | 1.710 | 1.710 | 1.630 | 1.690 | 77,467 | +0.02(+1.20%) |
Jul 26, 2022 | 1.700 | 1.720 | 1.635 | 1.670 | 79,469 | -0.01(-0.60%) |
Jul 25, 2022 | 1.670 | 1.709 | 1.650 | 1.680 | 57,009 | +0.01(+0.60%) |
Jul 22, 2022 | 1.780 | 1.780 | 1.660 | 1.670 | 129,385 | -0.11(-6.18%) |
Jul 21, 2022 | 1.730 | 1.810 | 1.720 | 1.780 | 68,627 | +0.03(+1.89%) |
Jul 20, 2022 | 1.780 | 1.820 | 1.710 | 1.747 | 299,735 | -0.03(-1.86%) |
Jul 19, 2022 | 1.740 | 1.800 | 1.720 | 1.780 | 75,628 | +0.04(+2.30%) |
Jul 18, 2022 | 1.720 | 1.770 | 1.700 | 1.740 | 76,603 | +0.08(+4.82%) |
Jul 15, 2022 | 1.740 | 1.740 | 1.650 | 1.660 | 132,179 | -0.07(-4.05%) |
Jul 14, 2022 | 1.690 | 1.830 | 1.690 | 1.730 | 175,407 | -0.01(-0.57%) |
Jul 13, 2022 | 1.700 | 1.780 | 1.650 | 1.740 | 54,003 | -0.01(-0.57%) |
Jul 12, 2022 | 1.700 | 1.790 | 1.680 | 1.750 | 75,555 | +0.07(+4.17%) |
Jul 11, 2022 | 1.760 | 1.788 | 1.680 | 1.680 | 47,628 | -0.11(-6.15%) |
Jul 08, 2022 | 1.790 | 1.850 | 1.720 | 1.790 | 91,911 | +0.01(+0.56%) |
Jul 07, 2022 | 1.700 | 1.800 | 1.684 | 1.780 | 144,380 | +0.11(+6.59%) |
Jul 06, 2022 | 1.690 | 1.698 | 1.650 | 1.670 | 67,289 | -0.01(-0.60%) |
Jul 05, 2022 | 1.650 | 1.690 | 1.600 | 1.680 | 87,404 | +0.00(+0.00%) |
Jul 01, 2022 | 1.750 | 1.750 | 1.660 | 1.680 | 90,523 | -0.05(-2.89%) |
Jun 30, 2022 | 1.750 | 1.682 | 1.660 | 1.730 | 181,464 | +0.02(+1.17%) |
Jun 29, 2022 | 1.880 | 1.890 | 1.710 | 1.710 | 193,819 | -0.15(-8.06%) |
Jun 28, 2022 | 1.910 | 2.050 | 1.850 | 1.860 | 214,671 | -0.09(-4.62%) |
Jun 27, 2022 | 1.900 | 1.990 | 1.840 | 1.950 | 198,885 | +0.05(+2.63%) |
Jun 24, 2022 | 1.950 | 1.970 | 1.810 | 1.900 | 308,019 | -0.03(-1.55%) |
Jun 23, 2022 | 2.010 | 2.120 | 1.890 | 1.930 | 501,246 | -0.05(-2.53%) |
Jun 22, 2022 | 1.820 | 2.200 | 1.800 | 1.980 | 4,487,185 | +0.09(+4.76%) |
Jun 21, 2022 | 1.850 | 1.940 | 1.850 | 1.890 | 83,859 | +0.06(+3.28%) |
Jun 17, 2022 | 1.750 | 1.840 | 1.750 | 1.830 | 114,927 | +0.10(+5.78%) |
Jun 16, 2022 | 1.900 | 1.900 | 1.700 | 1.730 | 132,720 | -0.17(-8.95%) |
Jun 15, 2022 | 1.910 | 1.970 | 1.860 | 1.900 | 138,037 | +0.01(+0.53%) |
Jun 14, 2022 | 2.000 | 2.000 | 1.824 | 1.890 | 116,249 | -0.01(-0.53%) |
Jun 13, 2022 | 2.000 | 2.020 | 1.870 | 1.900 | 167,001 | -0.23(-10.80%) |
Jun 10, 2022 | 2.330 | 2.330 | 2.130 | 2.130 | 193,234 | -0.24(-10.13%) |
Jun 09, 2022 | 2.300 | 2.410 | 2.284 | 2.370 | 302,770 | +0.07(+3.04%) |
Jun 08, 2022 | 2.260 | 2.400 | 2.230 | 2.300 | 459,118 | +0.02(+0.88%) |
Jun 07, 2022 | 2.200 | 2.300 | 2.100 | 2.280 | 254,256 | +0.08(+3.64%) |
Jun 06, 2022 | 2.350 | 2.410 | 2.110 | 2.200 | 784,762 | -0.02(-0.90%) |
Jun 03, 2022 | 2.020 | 2.280 | 2.020 | 2.220 | 332,326 | +0.13(+6.22%) |
Jun 02, 2022 | 2.050 | 2.110 | 2.030 | 2.090 | 75,073 | +0.08(+3.98%) |
Jun 01, 2022 | 2.150 | 2.150 | 1.990 | 2.010 | 101,707 | -0.11(-5.19%) |
May 31, 2022 | 2.090 | 2.150 | 2.060 | 2.120 | 196,545 | +0.03(+1.44%) |
May 27, 2022 | 2.070 | 2.110 | 2.040 | 2.090 | 130,779 | +0.02(+0.97%) |
May 26, 2022 | 1.950 | 2.080 | 1.890 | 2.070 | 248,815 | +0.14(+7.25%) |
May 25, 2022 | 1.900 | 1.950 | 1.890 | 1.930 | 52,389 | +0.03(+1.58%) |
May 24, 2022 | 1.940 | 1.965 | 1.850 | 1.900 | 120,568 | -0.09(-4.52%) |
May 23, 2022 | 2.070 | 2.070 | 1.950 | 1.990 | 93,972 | -0.05(-2.45%) |
May 20, 2022 | 2.090 | 2.130 | 1.960 | 2.040 | 168,445 | -0.03(-1.45%) |
May 19, 2022 | 1.880 | 2.100 | 1.860 | 2.070 | 508,423 | +0.18(+9.52%) |
May 18, 2022 | 1.960 | 1.970 | 1.860 | 1.890 | 78,791 | -0.06(-3.08%) |
May 17, 2022 | 1.990 | 2.040 | 1.890 | 1.950 | 146,845 | +0.03(+1.56%) |
May 16, 2022 | 1.900 | 1.984 | 1.820 | 1.920 | 207,378 | +0.04(+2.13%) |
May 13, 2022 | 1.840 | 1.947 | 1.780 | 1.880 | 373,648 | +0.16(+9.30%) |
May 12, 2022 | 1.590 | 1.770 | 1.510 | 1.720 | 232,364 | +0.07(+4.24%) |
May 11, 2022 | 1.740 | 1.840 | 1.640 | 1.650 | 207,521 | -0.13(-7.30%) |
May 10, 2022 | 1.920 | 1.930 | 1.710 | 1.780 | 244,144 | -0.06(-3.26%) |
May 09, 2022 | 1.940 | 1.990 | 1.815 | 1.840 | 234,189 | -0.18(-8.91%) |
May 06, 2022 | 2.060 | 2.085 | 1.975 | 2.020 | 249,242 | -0.07(-3.35%) |
May 05, 2022 | 2.210 | 2.230 | 2.060 | 2.090 | 161,268 | -0.14(-6.28%) |
May 04, 2022 | 2.220 | 2.240 | 2.080 | 2.230 | 341,648 | +0.14(+6.70%) |
May 03, 2022 | 2.070 | 2.120 | 1.990 | 2.090 | 148,364 | +0.05(+2.45%) |
May 02, 2022 | 2.000 | 2.080 | 1.945 | 2.040 | 152,209 | +0.04(+2.00%) |
Apr 29, 2022 | 2.010 | 2.150 | 2.000 | 2.000 | 179,558 | -0.06(-2.91%) |
Apr 28, 2022 | 2.000 | 2.080 | 1.920 | 2.060 | 214,196 | +0.08(+4.04%) |
Apr 27, 2022 | 1.980 | 2.085 | 1.970 | 1.980 | 182,970 | +0.01(+0.51%) |
Apr 26, 2022 | 2.070 | 2.090 | 1.960 | 1.970 | 301,524 | -0.14(-6.64%) |
Apr 25, 2022 | 2.050 | 2.200 | 2.050 | 2.110 | 316,135 | -0.01(-0.47%) |
Apr 22, 2022 | 2.250 | 2.300 | 2.050 | 2.120 | 467,571 | -0.13(-5.78%) |
Apr 21, 2022 | 2.440 | 2.470 | 2.220 | 2.250 | 475,976 | -0.17(-7.02%) |
Apr 20, 2022 | 2.500 | 2.500 | 2.400 | 2.420 | 255,633 | -0.05(-2.02%) |
Apr 19, 2022 | 2.430 | 2.480 | 2.395 | 2.470 | 264,954 | +0.04(+1.65%) |
Apr 18, 2022 | 2.530 | 2.530 | 2.400 | 2.430 | 313,184 | -0.10(-3.95%) |
Apr 14, 2022 | 2.620 | 2.670 | 2.390 | 2.530 | 539,873 | -0.10(-3.80%) |
Apr 13, 2022 | 2.550 | 2.650 | 2.520 | 2.630 | 365,066 | +0.08(+3.14%) |
Apr 12, 2022 | 2.660 | 2.660 | 2.520 | 2.550 | 436,559 | -0.07(-2.67%) |
Apr 11, 2022 | 2.580 | 2.660 | 2.530 | 2.620 | 592,109 | -0.04(-1.50%) |
Apr 08, 2022 | 2.690 | 2.720 | 2.570 | 2.660 | 579,204 | +0.01(+0.38%) |
Apr 07, 2022 | 2.830 | 2.870 | 2.650 | 2.650 | 951,634 | -0.15(-5.36%) |
Apr 06, 2022 | 2.820 | 2.850 | 2.770 | 2.800 | 880,408 | -0.07(-2.44%) |
Apr 05, 2022 | 3.060 | 3.100 | 2.850 | 2.870 | 2,761,480 | -0.30(-9.46%) |
Apr 04, 2022 | 3.670 | 3.690 | 3.115 | 3.170 | 13,390,761 | +0.33(+11.62%) |
Apr 01, 2022 | 2.910 | 2.940 | 2.770 | 2.840 | 3,654,526 | -0.03(-1.05%) |
Mar 31, 2022 | 3.030 | 3.030 | 2.840 | 2.870 | 591,848 | -0.17(-5.59%) |
Mar 30, 2022 | 2.990 | 3.150 | 2.900 | 3.040 | 3,328,501 | +0.05(+1.67%) |
Mar 29, 2022 | 2.900 | 3.060 | 2.890 | 2.990 | 798,343 | +0.14(+4.91%) |
Mar 28, 2022 | 2.830 | 2.980 | 2.790 | 2.850 | 902,149 | +0.03(+1.06%) |
Mar 25, 2022 | 2.850 | 2.940 | 2.770 | 2.820 | 1,012,934 | -0.11(-3.75%) |
Mar 24, 2022 | 3.160 | 3.274 | 2.750 | 2.930 | 3,526,927 | -0.47(-13.82%) |
Mar 23, 2022 | 3.480 | 3.590 | 3.365 | 3.400 | 241,169 | -0.10(-2.86%) |
Mar 22, 2022 | 3.590 | 3.660 | 3.470 | 3.500 | 233,117 | -0.08(-2.23%) |
Mar 21, 2022 | 3.510 | 3.605 | 3.340 | 3.580 | 267,362 | +0.06(+1.70%) |
Mar 18, 2022 | 3.360 | 3.660 | 3.350 | 3.520 | 405,181 | +0.10(+2.92%) |
Mar 17, 2022 | 3.220 | 3.430 | 3.170 | 3.420 | 327,855 | +0.13(+3.95%) |
Mar 16, 2022 | 3.170 | 3.300 | 3.000 | 3.290 | 347,388 | +0.19(+6.13%) |
Mar 15, 2022 | 2.840 | 3.100 | 2.700 | 3.100 | 463,637 | +0.34(+12.32%) |
Mar 14, 2022 | 3.100 | 3.115 | 2.750 | 2.760 | 377,224 | -0.26(-8.61%) |
Mar 11, 2022 | 3.320 | 3.350 | 2.928 | 3.020 | 332,978 | -0.29(-8.76%) |
Mar 10, 2022 | 3.540 | 3.577 | 3.230 | 3.310 | 399,660 | -0.23(-6.50%) |
Mar 09, 2022 | 3.690 | 3.700 | 3.310 | 3.540 | 621,184 | -0.32(-8.29%) |
Mar 08, 2022 | 4.100 | 4.350 | 3.490 | 3.860 | 4,628,583 | +0.39(+11.24%) |
Mar 07, 2022 | 2.700 | 3.980 | 2.700 | 3.470 | 3,390,960 | +0.77(+28.52%) |
Mar 04, 2022 | 3.030 | 3.080 | 2.630 | 2.700 | 316,698 | -0.33(-10.89%) |
Mar 03, 2022 | 3.160 | 3.250 | 3.030 | 3.030 | 84,982 | -0.13(-4.11%) |
Mar 02, 2022 | 3.240 | 3.260 | 3.160 | 3.160 | 65,787 | -0.05(-1.56%) |
Mar 01, 2022 | 3.180 | 3.360 | 3.120 | 3.210 | 84,570 | +0.03(+0.94%) |
Feb 28, 2022 | 3.030 | 3.380 | 3.030 | 3.180 | 314,644 | +0.11(+3.58%) |
Feb 25, 2022 | 3.110 | 3.100 | 3.000 | 3.070 | 62,125 | -0.05(-1.60%) |
Feb 24, 2022 | 2.700 | 3.150 | 2.711 | 3.120 | 153,220 | +0.19(+6.48%) |
Feb 23, 2022 | 2.970 | 3.100 | 2.890 | 2.930 | 101,656 | +0.02(+0.69%) |
Feb 22, 2022 | 3.160 | 3.250 | 2.910 | 2.910 | 236,062 | -0.42(-12.61%) |
Feb 18, 2022 | 3.330 | 0 | -0.05(-1.48%) | |||
Feb 17, 2022 | 3.440 | 3.570 | 3.380 | 3.380 | 79,859 | -0.14(-3.98%) |
Feb 16, 2022 | 3.550 | 3.565 | 3.420 | 3.520 | 71,059 | -0.07(-1.95%) |
Feb 15, 2022 | 3.290 | 3.620 | 3.275 | 3.590 | 192,976 | +0.36(+11.15%) |
Feb 14, 2022 | 3.270 | 3.360 | 3.190 | 3.230 | 81,308 | -0.04(-1.22%) |
Feb 11, 2022 | 3.460 | 3.570 | 3.230 | 3.270 | 141,282 | -0.20(-5.76%) |
Feb 10, 2022 | 3.410 | 3.620 | 3.310 | 3.470 | 217,480 | -0.02(-0.57%) |
Feb 09, 2022 | 3.310 | 3.550 | 3.310 | 3.490 | 234,044 | +0.23(+7.06%) |
Feb 08, 2022 | 3.150 | 3.268 | 3.150 | 3.260 | 99,038 | +0.10(+3.16%) |
Feb 07, 2022 | 3.090 | 3.270 | 3.061 | 3.160 | 143,563 | +0.06(+1.94%) |
Feb 04, 2022 | 2.800 | 3.130 | 2.790 | 3.100 | 261,409 | +0.27(+9.54%) |
Feb 03, 2022 | 2.800 | 2.830 | 54,013 | -0.10(-3.41%) | ||
Feb 02, 2022 | 3.170 | 3.170 | 2.920 | 2.930 | 244,784 | -0.20(-6.39%) |
Feb 01, 2022 | 2.900 | 3.170 | 2.870 | 3.130 | 216,198 | +0.25(+8.68%) |
Jan 31, 2022 | 2.700 | 2.880 | 208,619 | +0.17(+6.27%) | ||
Jan 28, 2022 | 2.680 | 2.730 | 2.550 | 2.710 | 115,413 | +0.02(+0.74%) |
Jan 27, 2022 | 2.980 | 2.980 | 2.610 | 2.690 | 167,430 | -0.21(-7.24%) |
Jan 26, 2022 | 2.950 | 3.050 | 2.850 | 2.900 | 149,902 | +0.05(+1.75%) |
Jan 25, 2022 | 2.850 | 2.950 | 2.800 | 2.850 | 88,855 | -0.09(-3.06%) |
Jan 24, 2022 | 2.630 | 2.950 | 2.430 | 2.940 | 483,758 | +0.23(+8.49%) |
Jan 21, 2022 | 2.890 | 2.910 | 2.680 | 2.710 | 309,316 | -0.25(-8.29%) |
Jan 20, 2022 | 3.040 | 3.189 | 2.940 | 2.955 | 181,197 | -0.07(-2.48%) |
Jan 19, 2022 | 3.310 | 3.340 | 3.020 | 3.030 | 267,831 | -0.26(-7.90%) |
Jan 18, 2022 | 3.400 | 3.500 | 3.250 | 3.290 | 214,900 | -0.13(-3.80%) |
Jan 14, 2022 | 3.420 | 0 | +0.03(+0.88%) | |||
Jan 13, 2022 | 3.500 | 3.530 | 3.380 | 3.390 | 186,229 | -0.07(-2.02%) |
Jan 12, 2022 | 3.570 | 3.570 | 3.430 | 3.460 | 139,586 | -0.05(-1.42%) |
Jan 11, 2022 | 3.420 | 3.620 | 3.400 | 3.510 | 171,216 | +0.10(+2.93%) |
Jan 10, 2022 | 3.400 | 3.498 | 3.335 | 3.410 | 188,419 | +0.01(+0.29%) |
Jan 07, 2022 | 3.420 | 3.550 | 3.330 | 3.400 | 194,029 | -0.01(-0.29%) |
Jan 06, 2022 | 3.440 | 3.560 | 3.270 | 3.410 | 251,669 | -0.06(-1.73%) |
Jan 05, 2022 | 3.700 | 3.760 | 3.370 | 3.470 | 344,123 | -0.24(-6.47%) |
Jan 04, 2022 | 4.000 | 4.000 | 3.630 | 3.710 | 400,958 | -0.22(-5.60%) |
Jan 03, 2022 | 3.630 | 4.020 | 3.630 | 3.930 | 380,726 | +0.32(+8.86%) |
Dec 31, 2021 | 3.710 | 3.780 | 3.600 | 3.610 | 388,735 | -0.06(-1.63%) |
Dec 30, 2021 | 3.760 | 3.945 | 3.670 | 3.670 | 964,541 | -0.12(-3.17%) |
Dec 29, 2021 | 3.980 | 3.990 | 3.780 | 3.790 | 379,497 | -0.19(-4.77%) |
Dec 28, 2021 | 4.140 | 4.160 | 3.980 | 3.980 | 274,646 | -0.18(-4.33%) |
Dec 27, 2021 | 4.230 | 4.305 | 4.100 | 4.160 | 393,415 | -0.09(-2.12%) |
Dec 23, 2021 | 4.000 | 4.450 | 3.950 | 4.250 | 681,945 | +0.23(+5.72%) |
Dec 22, 2021 | 4.030 | 4.120 | 3.960 | 4.020 | 177,694 | -0.04(-0.99%) |
Dec 21, 2021 | 3.900 | 4.090 | 3.900 | 4.060 | 223,790 | +0.17(+4.37%) |
Dec 20, 2021 | 3.890 | 3.980 | 3.770 | 3.890 | 326,757 | -0.13(-3.23%) |
Dec 17, 2021 | 3.720 | 4.050 | 3.610 | 4.020 | 371,232 | +0.26(+6.91%) |
Dec 16, 2021 | 4.060 | 4.083 | 3.760 | 3.760 | 234,002 | -0.22(-5.53%) |
Dec 15, 2021 | 3.900 | 3.990 | 3.670 | 3.980 | 465,318 | +0.10(+2.58%) |
Dec 14, 2021 | 3.880 | 3.947 | 3.820 | 3.880 | 275,977 | -0.08(-2.02%) |
Dec 13, 2021 | 4.070 | 4.120 | 3.870 | 3.960 | 332,289 | -0.11(-2.70%) |
Dec 10, 2021 | 4.190 | 4.250 | 4.000 | 4.070 | 248,532 | -0.12(-2.86%) |
Dec 09, 2021 | 4.560 | 4.630 | 4.190 | 4.190 | 514,390 | -0.13(-3.01%) |
Dec 08, 2021 | 4.260 | 4.380 | 4.080 | 4.320 | 399,132 | +0.12(+2.86%) |
Dec 07, 2021 | 4.130 | 4.340 | 4.120 | 4.200 | 374,471 | +0.17(+4.22%) |
Dec 06, 2021 | 4.150 | 4.210 | 3.860 | 4.030 | 526,485 | -0.05(-1.23%) |
Dec 03, 2021 | 4.660 | 4.750 | 4.070 | 4.080 | 1,078,202 | -0.56(-12.07%) |
Dec 02, 2021 | 4.870 | 4.930 | 4.530 | 4.640 | 723,428 | -0.16(-3.33%) |
Dec 01, 2021 | 5.300 | 5.400 | 4.723 | 4.800 | 708,812 | -0.45(-8.57%) |
Nov 30, 2021 | 5.420 | 5.550 | 5.135 | 5.250 | 575,701 | -0.22(-4.02%) |
Nov 29, 2021 | 5.460 | 5.680 | 5.280 | 5.470 | 725,120 | +0.16(+3.01%) |
Nov 26, 2021 | 5.280 | 5.390 | 5.080 | 5.310 | 431,983 | -0.26(-4.67%) |
Nov 24, 2021 | 5.490 | 5.690 | 5.310 | 5.570 | 596,490 | +0.02(+0.36%) |
Nov 23, 2021 | 5.290 | 5.580 | 5.290 | 5.550 | 668,067 | -0.00(-0.00%) |
Nov 22, 2021 | 5.920 | 5.950 | 5.200 | 5.550 | 1,977,139 | -0.45(-7.50%) |
Nov 19, 2021 | 6.460 | 6.670 | 5.770 | 6.000 | 3,128,304 | -0.82(-12.02%) |
Nov 18, 2021 | 6.930 | 6.815 | 6.530 | 6.820 | 6,778,996 | -0.43(-5.93%) |
Nov 17, 2021 | 6.910 | 7.690 | 6.560 | 7.250 | 22,318,442 | +1.10(+17.89%) |
Nov 16, 2021 | 5.550 | 6.650 | 5.410 | 6.150 | 6,064,974 | +0.51(+9.04%) |
Nov 15, 2021 | 5.400 | 5.980 | 5.330 | 5.640 | 2,319,298 | +0.33(+6.21%) |
Nov 12, 2021 | 5.340 | 5.460 | 5.110 | 5.310 | 719,144 | -0.11(-2.03%) |
Nov 11, 2021 | 4.900 | 5.548 | 4.820 | 5.420 | 1,840,291 | +0.53(+10.84%) |
Nov 10, 2021 | 4.990 | 4.890 | 648,436 | -0.15(-2.98%) | ||
Nov 09, 2021 | 5.330 | 5.330 | 4.910 | 5.040 | 737,855 | -0.39(-7.18%) |
Nov 08, 2021 | 5.030 | 5.850 | 4.950 | 5.430 | 3,556,529 | +0.56(+11.50%) |
Nov 05, 2021 | 4.970 | 5.000 | 4.840 | 4.870 | 228,294 | -0.12(-2.40%) |
Nov 04, 2021 | 5.180 | 5.180 | 4.950 | 4.990 | 161,105 | -0.11(-2.16%) |
Nov 03, 2021 | 5.060 | 5.140 | 5.000 | 5.100 | 162,269 | -0.01(-0.20%) |
Nov 02, 2021 | 5.180 | 5.186 | 4.910 | 5.110 | 277,468 | -0.05(-0.97%) |
Nov 01, 2021 | 5.000 | 5.240 | 5.080 | 5.160 | 434,803 | +0.23(+4.67%) |
Oct 29, 2021 | 5.180 | 5.300 | 4.870 | 4.930 | 679,055 | -0.32(-6.10%) |
Oct 28, 2021 | 4.850 | 5.280 | 4.850 | 5.250 | 1,269,669 | +0.41(+8.47%) |
Oct 27, 2021 | 5.030 | 5.070 | 4.820 | 4.840 | 163,293 | -0.16(-3.20%) |
Oct 26, 2021 | 5.140 | 5.000 | 5.000 | 181,943 | -0.10(-1.96%) | |
Oct 25, 2021 | 4.930 | 5.130 | 4.880 | 5.100 | 148,077 | +0.15(+3.03%) |
Oct 22, 2021 | 5.060 | 5.070 | 4.860 | 4.950 | 188,879 | -0.13(-2.56%) |
Oct 21, 2021 | 5.080 | 5.240 | 5.050 | 5.080 | 140,940 | +0.00(+0.00%) |
Oct 20, 2021 | 5.180 | 5.210 | 5.010 | 5.080 | 133,030 | -0.10(-1.93%) |
Oct 19, 2021 | 4.910 | 5.250 | 4.900 | 5.180 | 343,127 | +0.29(+5.93%) |
Oct 18, 2021 | 4.770 | 4.940 | 4.742 | 4.890 | 129,361 | +0.09(+1.87%) |
Oct 15, 2021 | 4.850 | 4.900 | 4.770 | 4.800 | 119,351 | +0.00(+0.00%) |
Oct 14, 2021 | 4.880 | 4.880 | 4.730 | 4.800 | 128,341 | -0.03(-0.62%) |
Oct 13, 2021 | 4.750 | 4.860 | 4.650 | 4.830 | 135,399 | +0.15(+3.21%) |
Oct 12, 2021 | 4.450 | 4.700 | 4.450 | 4.680 | 164,113 | +0.21(+4.70%) |
Oct 11, 2021 | 4.460 | 4.600 | 4.460 | 4.470 | 146,416 | -0.01(-0.22%) |
Oct 08, 2021 | 4.530 | 4.570 | 4.420 | 4.480 | 182,806 | -0.03(-0.67%) |
Oct 07, 2021 | 4.470 | 4.540 | 4.400 | 4.510 | 261,515 | +0.15(+3.44%) |
Oct 06, 2021 | 4.580 | 4.620 | 4.350 | 4.360 | 631,011 | -0.26(-5.63%) |
Oct 05, 2021 | 4.800 | 4.900 | 4.550 | 4.620 | 299,922 | -0.20(-4.15%) |
Oct 04, 2021 | 4.910 | 4.940 | 4.710 | 4.820 | 299,971 | -0.17(-3.41%) |