Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.35 | 15.20 | 14.32 | 14.55 | 27,704 | +0.23(+1.59%) |
Aug 30, 2022 | 15.21 | 15.23 | 12.99 | 14.32 | 67,423 | -0.97(-6.35%) |
Aug 29, 2022 | 15.53 | 16.23 | 14.80 | 15.29 | 74,214 | +0.01(+0.06%) |
Aug 26, 2022 | 15.54 | 15.54 | 15.11 | 15.28 | 33,843 | -0.26(-1.67%) |
Aug 25, 2022 | 15.42 | 15.54 | 14.72 | 15.54 | 44,316 | +0.20(+1.29%) |
Aug 24, 2022 | 14.92 | 15.78 | 14.70 | 15.34 | 72,147 | +0.55(+3.74%) |
Aug 23, 2022 | 14.68 | 15.52 | 14.26 | 14.79 | 63,972 | +0.54(+3.82%) |
Aug 22, 2022 | 13.73 | 14.40 | 13.17 | 14.25 | 54,275 | +1.74(+13.87%) |
Aug 19, 2022 | 12.26 | 13.56 | 12.26 | 12.51 | 29,992 | +0.10(+0.77%) |
Aug 18, 2022 | 12.07 | 12.81 | 11.86 | 12.42 | 43,968 | +0.84(+7.23%) |
Aug 17, 2022 | 11.11 | 11.79 | 10.85 | 11.58 | 32,233 | +0.61(+5.59%) |
Aug 16, 2022 | 11.03 | 11.14 | 10.75 | 10.97 | 11,924 | +0.00(+0.00%) |
Aug 15, 2022 | 10.37 | 11.10 | 10.37 | 10.97 | 15,807 | +0.00(+0.00%) |
Aug 12, 2022 | 10.88 | 11.10 | 10.72 | 10.97 | 11,466 | -0.14(-1.24%) |
Aug 11, 2022 | 10.23 | 11.10 | 10.23 | 11.10 | 15,551 | +0.53(+4.98%) |
Aug 10, 2022 | 10.08 | 10.79 | 9.957 | 10.58 | 23,434 | +0.65(+6.52%) |
Aug 09, 2022 | 10.36 | 10.79 | 9.930 | 9.930 | 18,607 | -0.52(-4.96%) |
Aug 08, 2022 | 10.03 | 10.97 | 10.03 | 10.45 | 14,252 | +0.14(+1.32%) |
Aug 05, 2022 | 10.76 | 10.79 | 10.28 | 10.31 | 16,471 | -0.09(-0.90%) |
Aug 04, 2022 | 10.79 | 10.79 | 10.20 | 10.41 | 5,147 | -0.24(-2.27%) |
Aug 03, 2022 | 11.10 | 11.10 | 10.36 | 10.65 | 16,541 | +0.13(+1.23%) |
Aug 02, 2022 | 10.19 | 10.85 | 10.19 | 10.52 | 18,376 | +0.11(+1.08%) |
Aug 01, 2022 | 10.25 | 10.75 | 10.13 | 10.41 | 19,355 | -0.21(-2.01%) |
Jul 29, 2022 | 10.32 | 10.74 | 9.982 | 10.62 | 22,377 | +0.47(+4.65%) |
Jul 28, 2022 | 10.76 | 10.76 | 9.925 | 10.15 | 25,138 | -0.37(-3.49%) |
Jul 27, 2022 | 10.28 | 10.89 | 9.819 | 10.51 | 11,265 | +0.46(+4.60%) |
Jul 26, 2022 | 10.44 | 10.62 | 9.836 | 10.05 | 20,939 | +0.23(+2.36%) |
Jul 25, 2022 | 9.279 | 10.23 | 9.279 | 9.819 | 28,082 | +0.35(+3.71%) |
Jul 22, 2022 | 9.425 | 10.14 | 9.425 | 9.467 | 14,185 | -0.21(-2.21%) |
Jul 21, 2022 | 10.63 | 10.87 | 9.527 | 9.682 | 25,747 | -0.90(-8.50%) |
Jul 20, 2022 | 11.31 | 11.99 | 10.58 | 10.58 | 93,450 | -2.15(-16.89%) |
Jul 19, 2022 | 11.58 | 13.49 | 11.57 | 12.73 | 77,221 | +0.84(+7.06%) |
Jul 18, 2022 | 10.55 | 12.37 | 10.55 | 11.89 | 37,403 | +1.38(+13.12%) |
Jul 15, 2022 | 10.10 | 10.95 | 10.10 | 10.51 | 30,900 | +0.41(+4.07%) |
Jul 14, 2022 | 9.904 | 10.63 | 9.904 | 10.10 | 14,814 | -0.37(-3.52%) |
Jul 13, 2022 | 9.879 | 10.98 | 9.596 | 10.47 | 55,121 | +0.73(+7.48%) |
Jul 12, 2022 | 9.947 | 10.32 | 9.596 | 9.742 | 20,028 | -0.67(-6.42%) |
Jul 11, 2022 | 9.844 | 10.69 | 9.844 | 10.41 | 22,841 | +0.56(+5.65%) |
Jul 08, 2022 | 9.236 | 10.54 | 9.090 | 9.853 | 56,109 | +0.89(+9.94%) |
Jul 07, 2022 | 9.188 | 9.396 | 8.354 | 8.962 | 35,957 | +0.81(+9.99%) |
Jul 06, 2022 | 8.002 | 8.568 | 7.505 | 8.148 | 73,256 | -0.28(-3.35%) |
Jul 05, 2022 | 9.339 | 9.570 | 7.900 | 8.431 | 93,743 | -0.89(-9.56%) |
Jul 01, 2022 | 9.339 | 9.720 | 9.318 | 9.322 | 33,372 | -0.03(-0.27%) |
Jun 30, 2022 | 9.322 | 9.940 | 9.090 | 9.348 | 45,273 | -0.16(-1.71%) |
Jun 29, 2022 | 10.82 | 10.82 | 9.433 | 9.510 | 40,194 | -1.18(-11.06%) |
Jun 28, 2022 | 9.457 | 11.08 | 9.457 | 10.69 | 95,624 | +1.08(+11.18%) |
Jun 27, 2022 | 10.15 | 10.17 | 9.254 | 9.618 | 49,840 | +0.17(+1.79%) |
Jun 24, 2022 | 9.499 | 9.880 | 8.958 | 9.448 | 46,369 | +0.26(+2.86%) |
Jun 23, 2022 | 11.85 | 11.85 | 8.856 | 9.186 | 146,976 | -2.70(-22.72%) |
Jun 22, 2022 | 12.34 | 12.87 | 11.85 | 11.89 | 42,633 | -1.42(-10.69%) |
Jun 21, 2022 | 13.29 | 14.11 | 11.86 | 13.31 | 48,420 | +0.64(+5.08%) |
Jun 17, 2022 | 14.47 | 15.24 | 12.66 | 12.67 | 61,432 | -2.15(-14.51%) |
Jun 16, 2022 | 15.71 | 15.73 | 14.32 | 14.82 | 37,384 | -0.56(-3.63%) |
Jun 15, 2022 | 14.48 | 15.97 | 14.48 | 15.37 | 44,695 | +1.30(+9.20%) |
Jun 14, 2022 | 15.57 | 16.65 | 13.61 | 14.08 | 63,387 | -1.49(-9.57%) |
Jun 13, 2022 | 16.31 | 16.47 | 14.85 | 15.57 | 43,396 | -1.08(-6.46%) |
Jun 10, 2022 | 17.44 | 17.46 | 16.30 | 16.64 | 44,300 | -0.92(-5.25%) |
Jun 09, 2022 | 18.20 | 18.41 | 17.07 | 17.57 | 51,507 | -1.03(-5.55%) |
Jun 08, 2022 | 18.74 | 18.92 | 18.22 | 18.60 | 77,092 | +0.05(+0.27%) |
Jun 07, 2022 | 18.63 | 18.84 | 18.20 | 18.55 | 63,291 | +0.14(+0.78%) |
Jun 06, 2022 | 17.91 | 19.39 | 17.91 | 18.41 | 45,656 | +0.50(+2.79%) |
Jun 03, 2022 | 18.72 | 19.39 | 17.44 | 17.91 | 71,471 | -1.31(-6.83%) |
Jun 02, 2022 | 17.99 | 20.31 | 17.86 | 19.22 | 91,015 | +1.28(+7.13%) |
Jun 01, 2022 | 17.95 | 18.29 | 16.51 | 17.94 | 76,697 | +1.36(+8.22%) |
May 31, 2022 | 15.45 | 18.29 | 15.45 | 16.58 | 113,208 | +1.76(+11.89%) |
May 27, 2022 | 22.61 | 23.71 | 13.42 | 14.82 | 317,227 | -5.29(-26.31%) |
May 26, 2022 | 17.57 | 20.99 | 17.57 | 20.11 | 194,965 | +2.51(+14.29%) |
May 25, 2022 | 16.46 | 17.59 | 15.51 | 17.59 | 73,549 | +1.48(+9.20%) |
May 24, 2022 | 15.76 | 16.46 | 15.24 | 16.11 | 83,189 | +0.71(+4.62%) |
May 23, 2022 | 13.40 | 16.01 | 13.40 | 15.40 | 135,485 | +3.16(+25.80%) |
May 20, 2022 | 11.34 | 12.57 | 10.93 | 12.24 | 42,116 | +1.05(+9.40%) |
May 19, 2022 | 11.06 | 11.88 | 10.94 | 11.19 | 30,845 | -0.21(-1.87%) |
May 18, 2022 | 11.39 | 11.67 | 10.93 | 11.40 | 19,787 | -0.10(-0.87%) |
May 17, 2022 | 11.23 | 11.85 | 11.23 | 11.50 | 31,038 | +0.38(+3.43%) |
May 16, 2022 | 9.844 | 11.54 | 9.844 | 11.12 | 41,841 | +1.17(+11.74%) |
May 13, 2022 | 10.23 | 10.63 | 9.400 | 9.953 | 42,945 | -0.18(-1.74%) |
May 12, 2022 | 10.98 | 10.98 | 9.802 | 10.13 | 29,681 | -0.59(-5.55%) |
May 11, 2022 | 10.38 | 10.75 | 10.38 | 10.72 | 20,519 | +0.34(+3.23%) |
May 10, 2022 | 10.66 | 10.87 | 9.786 | 10.39 | 84,346 | -0.67(-6.06%) |
May 09, 2022 | 13.20 | 13.20 | 10.51 | 11.06 | 98,805 | -2.22(-16.72%) |
May 06, 2022 | 11.13 | 14.02 | 10.89 | 13.28 | 151,355 | +2.36(+21.64%) |
May 05, 2022 | 10.87 | 11.04 | 10.47 | 10.92 | 57,026 | +0.47(+4.49%) |
May 04, 2022 | 10.88 | 10.88 | 10.24 | 10.45 | 29,468 | +0.28(+2.80%) |
May 03, 2022 | 10.81 | 10.81 | 10.05 | 10.16 | 43,099 | +0.17(+1.68%) |
May 02, 2022 | 10.20 | 10.89 | 9.961 | 9.995 | 27,783 | -0.06(-0.58%) |
Apr 29, 2022 | 10.14 | 10.87 | 9.970 | 10.05 | 50,907 | +0.19(+1.95%) |
Apr 28, 2022 | 10.10 | 10.10 | 9.601 | 9.861 | 19,036 | +0.44(+4.64%) |
Apr 27, 2022 | 9.183 | 9.947 | 9.009 | 9.424 | 22,145 | +0.44(+4.90%) |
Apr 26, 2022 | 8.644 | 9.271 | 8.644 | 8.984 | 27,283 | +0.21(+2.37%) |
Apr 25, 2022 | 9.208 | 9.358 | 8.087 | 8.776 | 113,649 | -0.86(-8.88%) |
Apr 22, 2022 | 10.46 | 10.65 | 9.632 | 9.632 | 22,528 | -0.95(-9.02%) |
Apr 21, 2022 | 10.96 | 10.96 | 10.05 | 10.59 | 33,718 | -0.24(-2.22%) |
Apr 20, 2022 | 10.05 | 10.84 | 10.03 | 10.83 | 28,747 | +0.68(+6.71%) |
Apr 19, 2022 | 10.79 | 10.89 | 9.972 | 10.15 | 48,483 | -0.44(-4.16%) |
Apr 18, 2022 | 9.914 | 10.59 | 9.466 | 10.59 | 76,158 | +1.08(+11.35%) |
Apr 14, 2022 | 9.133 | 9.864 | 8.901 | 9.507 | 59,087 | +0.42(+4.57%) |
Apr 13, 2022 | 8.801 | 9.092 | 8.395 | 9.092 | 52,899 | +0.48(+5.63%) |
Apr 12, 2022 | 8.054 | 8.615 | 7.981 | 8.607 | 22,108 | +0.54(+6.76%) |
Apr 11, 2022 | 8.303 | 8.311 | 7.670 | 8.062 | 39,310 | -0.21(-2.51%) |
Apr 08, 2022 | 7.863 | 8.303 | 7.863 | 8.270 | 50,177 | +0.46(+5.84%) |
Apr 07, 2022 | 7.871 | 7.971 | 7.639 | 7.813 | 20,126 | +0.13(+1.67%) |
Apr 06, 2022 | 7.971 | 7.971 | 7.591 | 7.684 | 23,456 | -0.11(-1.44%) |
Apr 05, 2022 | 7.888 | 7.953 | 7.556 | 7.797 | 31,795 | +0.09(+1.19%) |
Apr 04, 2022 | 7.622 | 7.880 | 7.406 | 7.705 | 79,383 | +0.30(+4.04%) |
Apr 01, 2022 | 7.074 | 7.423 | 7.058 | 7.406 | 15,006 | +0.25(+3.48%) |
Mar 31, 2022 | 7.024 | 7.415 | 6.858 | 7.157 | 19,666 | -0.05(-0.69%) |
Mar 30, 2022 | 7.249 | 7.539 | 7.058 | 7.207 | 26,779 | -0.06(-0.88%) |
Mar 29, 2022 | 7.961 | 7.961 | 7.140 | 7.271 | 62,608 | -0.54(-6.93%) |
Mar 28, 2022 | 8.757 | 8.757 | 7.460 | 7.813 | 126,701 | -0.61(-7.21%) |
Mar 25, 2022 | 7.796 | 8.863 | 7.796 | 8.420 | 139,512 | +0.62(+8.00%) |
Mar 24, 2022 | 7.279 | 7.961 | 7.268 | 7.796 | 91,542 | +0.59(+8.20%) |
Mar 23, 2022 | 6.787 | 7.205 | 6.787 | 7.205 | 20,695 | +0.17(+2.39%) |
Mar 22, 2022 | 6.976 | 7.148 | 6.976 | 7.037 | 26,683 | -0.00(-0.06%) |
Mar 21, 2022 | 6.885 | 7.288 | 6.647 | 7.041 | 47,650 | +0.50(+7.65%) |
Mar 18, 2022 | 6.803 | 6.803 | 6.483 | 6.541 | 17,425 | -0.27(-3.98%) |
Mar 17, 2022 | 6.738 | 7.105 | 6.623 | 6.812 | 75,310 | -0.12(-1.78%) |
Mar 16, 2022 | 7.296 | 7.296 | 6.779 | 6.935 | 62,313 | -0.45(-6.11%) |
Mar 15, 2022 | 7.000 | 7.714 | 7.000 | 7.386 | 56,029 | +0.01(+0.11%) |
Mar 14, 2022 | 7.706 | 7.714 | 6.746 | 7.378 | 38,061 | -0.35(-4.56%) |
Mar 11, 2022 | 6.697 | 7.739 | 6.245 | 7.731 | 112,061 | +1.26(+19.39%) |
Mar 10, 2022 | 6.631 | 6.717 | 6.155 | 6.475 | 114,784 | -0.38(-5.51%) |
Mar 09, 2022 | 6.795 | 7.786 | 6.557 | 6.853 | 99,993 | -0.40(-5.54%) |
Mar 08, 2022 | 8.207 | 8.699 | 6.565 | 7.255 | 177,590 | -0.01(-0.11%) |
Mar 07, 2022 | 7.485 | 8.576 | 6.976 | 7.263 | 408,557 | +0.21(+2.91%) |
Mar 04, 2022 | 6.565 | 7.337 | 6.196 | 7.058 | 173,818 | +0.75(+11.83%) |
Mar 03, 2022 | 6.598 | 6.623 | 6.089 | 6.311 | 21,026 | -0.31(-4.71%) |
Mar 02, 2022 | 6.853 | 6.972 | 6.401 | 6.623 | 49,622 | -0.23(-3.35%) |
Mar 01, 2022 | 6.787 | 6.976 | 6.647 | 6.853 | 54,970 | +0.29(+4.37%) |
Feb 28, 2022 | 6.352 | 6.664 | 6.303 | 6.565 | 22,636 | +0.34(+5.54%) |
Feb 25, 2022 | 6.171 | 6.251 | 6.028 | 6.221 | 15,850 | +0.17(+2.84%) |
Feb 24, 2022 | 6.073 | 6.712 | 5.879 | 6.049 | 59,429 | +0.07(+1.22%) |
Feb 23, 2022 | 5.984 | 5.984 | 5.834 | 5.976 | 13,997 | -0.01(-0.14%) |
Feb 22, 2022 | 6.057 | 6.138 | 5.863 | 5.984 | 10,821 | +0.02(+0.27%) |
Feb 18, 2022 | 5.968 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.106 | 6.226 | 5.923 | 6.025 | 12,790 | -0.10(-1.65%) |
Feb 16, 2022 | 6.146 | 6.146 | 6.126 | 6.126 | 873 | +0.04(+0.60%) |
Feb 15, 2022 | 6.211 | 6.319 | 6.065 | 6.089 | 12,116 | -0.04(-0.66%) |
Feb 14, 2022 | 6.170 | 6.211 | 6.049 | 6.130 | 8,319 | -0.03(-0.54%) |
Feb 11, 2022 | 6.024 | 6.163 | 5.871 | 6.163 | 6,434 | +0.14(+2.29%) |
Feb 10, 2022 | 5.733 | 6.162 | 5.733 | 6.025 | 5,088 | -0.05(-0.80%) |
Feb 09, 2022 | 5.855 | 6.073 | 5.855 | 6.073 | 16,346 | +0.21(+3.59%) |
Feb 08, 2022 | 5.766 | 5.992 | 5.766 | 5.863 | 6,745 | +0.00(+0.07%) |
Feb 07, 2022 | 5.839 | 5.984 | 5.730 | 5.859 | 22,273 | -0.08(-1.43%) |
Feb 04, 2022 | 5.507 | 6.057 | 5.507 | 5.944 | 55,937 | -0.04(-0.68%) |
Feb 03, 2022 | 5.895 | 6.049 | 5.984 | 12,179 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.186 | 6.255 | 5.701 | 5.932 | 31,521 | -0.52(-8.04%) |
Feb 01, 2022 | 6.332 | 6.534 | 6.005 | 6.450 | 31,310 | -0.02(-0.29%) |
Jan 31, 2022 | 5.814 | 6.469 | 6.469 | 32,657 | +0.61(+10.50%) | |
Jan 28, 2022 | 6.752 | 6.752 | 5.855 | 5.855 | 17,949 | +0.03(+0.58%) |
Jan 27, 2022 | 7.485 | 7.485 | 5.757 | 5.821 | 90,376 | -1.19(-16.93%) |
Jan 26, 2022 | 6.769 | 7.230 | 6.769 | 7.007 | 63,416 | +0.30(+4.44%) |
Jan 25, 2022 | 7.159 | 7.159 | 6.641 | 6.710 | 23,481 | +0.14(+2.13%) |
Jan 24, 2022 | 6.856 | 7.334 | 6.386 | 6.569 | 89,892 | +0.20(+3.13%) |
Jan 21, 2022 | 5.733 | 6.553 | 5.662 | 6.370 | 47,996 | +0.88(+15.94%) |
Jan 20, 2022 | 6.378 | 7.565 | 5.455 | 5.494 | 80,080 | -0.84(-13.32%) |
Jan 19, 2022 | 5.956 | 6.366 | 5.813 | 6.339 | 29,984 | +0.50(+8.59%) |
Jan 18, 2022 | 5.694 | 5.837 | 5.676 | 5.837 | 5,712 | +0.19(+3.39%) |
Jan 14, 2022 | 5.646 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.487 | 5.725 | 5.487 | 5.494 | 7,188 | -0.04(-0.72%) |
Jan 12, 2022 | 5.534 | 5.686 | 5.534 | 5.534 | 18,388 | +0.00(+0.00%) |
Jan 11, 2022 | 5.359 | 5.534 | 5.152 | 5.534 | 9,443 | +0.18(+3.42%) |
Jan 10, 2022 | 5.351 | 5.351 | 5.232 | 5.351 | 5,242 | +0.02(+0.30%) |
Jan 07, 2022 | 5.208 | 5.375 | 5.049 | 5.335 | 18,377 | +0.12(+2.29%) |
Jan 06, 2022 | 5.096 | 5.327 | 4.953 | 5.216 | 12,413 | +0.15(+2.99%) |
Jan 05, 2022 | 5.017 | 5.089 | 5.017 | 5.064 | 4,887 | +0.05(+0.95%) |
Jan 04, 2022 | 4.985 | 5.017 | 4.897 | 5.017 | 11,714 | +0.13(+2.72%) |
Jan 03, 2022 | 4.744 | 4.937 | 4.706 | 4.884 | 17,369 | -0.01(-0.27%) |
Dec 31, 2021 | 4.778 | 4.897 | 4.667 | 4.897 | 4,802 | +0.12(+2.50%) |
Dec 30, 2021 | 4.945 | 4.945 | 4.778 | 4.778 | 16,071 | -0.06(-1.16%) |
Dec 29, 2021 | 5.068 | 5.068 | 4.756 | 4.834 | 16,093 | +0.12(+2.48%) |
Dec 28, 2021 | 4.795 | 4.795 | 4.717 | 4.717 | 20,094 | +0.01(+0.17%) |
Dec 27, 2021 | 4.756 | 4.756 | 4.580 | 4.709 | 10,901 | +0.02(+0.33%) |
Dec 23, 2021 | 4.873 | 4.873 | 4.522 | 4.693 | 10,717 | +0.14(+3.08%) |
Dec 22, 2021 | 4.444 | 4.553 | 4.366 | 4.553 | 7,161 | +0.16(+3.55%) |
Dec 21, 2021 | 4.405 | 4.444 | 4.288 | 4.397 | 11,670 | +0.09(+1.99%) |
Dec 20, 2021 | 4.444 | 4.600 | 4.296 | 4.311 | 18,884 | -0.13(-2.98%) |
Dec 17, 2021 | 4.459 | 4.598 | 4.340 | 4.444 | 20,169 | -0.02(-0.35%) |
Dec 16, 2021 | 4.530 | 4.600 | 4.459 | 4.459 | 5,533 | -0.07(-1.55%) |
Dec 15, 2021 | 4.444 | 4.588 | 4.405 | 4.530 | 2,857 | +0.05(+1.22%) |
Dec 14, 2021 | 4.452 | 4.475 | 4.452 | 4.475 | 1,123 | -0.05(-1.20%) |
Dec 13, 2021 | 4.350 | 4.537 | 4.350 | 4.530 | 8,194 | -0.14(-3.00%) |
Dec 10, 2021 | 4.678 | 4.678 | 4.639 | 4.670 | 8,767 | -0.02(-0.33%) |
Dec 09, 2021 | 4.397 | 4.826 | 4.397 | 4.686 | 12,067 | -0.09(-1.96%) |
Dec 08, 2021 | 4.678 | 4.896 | 4.678 | 4.779 | 5,496 | +0.10(+2.17%) |
Dec 07, 2021 | 4.397 | 4.678 | 4.397 | 4.678 | 10,971 | +0.29(+6.57%) |
Dec 06, 2021 | 4.296 | 4.389 | 4.055 | 4.389 | 9,611 | +0.04(+0.90%) |
Dec 03, 2021 | 4.366 | 4.366 | 4.350 | 4.350 | 837 | +0.01(+0.18%) |
Dec 02, 2021 | 4.452 | 4.514 | 4.339 | 4.343 | 9,653 | -0.20(-4.46%) |
Dec 01, 2021 | 4.569 | 4.631 | 4.518 | 4.545 | 2,655 | -0.02(-0.51%) |
Nov 30, 2021 | 4.771 | 4.771 | 4.545 | 4.569 | 7,565 | -0.27(-5.61%) |
Nov 29, 2021 | 5.066 | 5.071 | 4.654 | 4.840 | 12,445 | -0.21(-4.20%) |
Nov 26, 2021 | 4.756 | 5.052 | 4.498 | 5.052 | 9,427 | +0.37(+8.00%) |
Nov 24, 2021 | 4.506 | 4.678 | 4.506 | 4.678 | 3,568 | +0.09(+1.87%) |
Nov 23, 2021 | 4.530 | 4.678 | 4.513 | 4.592 | 14,749 | +0.08(+1.73%) |
Nov 22, 2021 | 4.498 | 4.623 | 4.498 | 4.514 | 21,371 | +0.02(+0.52%) |
Nov 19, 2021 | 4.576 | 4.576 | 4.332 | 4.491 | 5,983 | -0.05(-1.03%) |
Nov 18, 2021 | 4.565 | 4.576 | 4.537 | 4.537 | 4,885 | +0.01(+0.17%) |
Nov 17, 2021 | 4.405 | 4.530 | 4.382 | 4.530 | 6,873 | +0.05(+1.04%) |
Nov 16, 2021 | 4.912 | 4.912 | 4.272 | 4.483 | 70,267 | -0.48(-9.59%) |
Nov 15, 2021 | 5.146 | 5.146 | 4.958 | 4.958 | 7,282 | -0.03(-0.62%) |
Nov 12, 2021 | 4.997 | 5.146 | 4.876 | 4.990 | 9,857 | +0.23(+4.92%) |
Nov 11, 2021 | 4.873 | 4.873 | 4.686 | 4.756 | 11,060 | -0.07(-1.45%) |
Nov 10, 2021 | 4.904 | 4.826 | 4.826 | 6,182 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.751 | 5.029 | 4.717 | 4.990 | 18,136 | +0.26(+5.44%) |
Nov 08, 2021 | 4.795 | 4.834 | 4.642 | 4.732 | 6,458 | -0.05(-1.14%) |
Nov 05, 2021 | 4.452 | 4.986 | 4.452 | 4.787 | 47,434 | +0.48(+11.23%) |
Nov 04, 2021 | 4.514 | 4.576 | 4.218 | 4.304 | 26,705 | -0.21(-4.66%) |
Nov 03, 2021 | 4.608 | 4.777 | 4.436 | 4.514 | 28,058 | -0.12(-2.69%) |
Nov 02, 2021 | 5.083 | 5.161 | 4.600 | 4.639 | 38,795 | -0.51(-9.85%) |
Nov 01, 2021 | 5.068 | 5.317 | 4.920 | 5.146 | 15,870 | +0.05(+0.92%) |
Oct 29, 2021 | 5.099 | 5.114 | 4.923 | 5.099 | 5,220 | +0.03(+0.62%) |
Oct 28, 2021 | 5.083 | 5.160 | 4.990 | 5.068 | 3,964 | -0.05(-0.91%) |
Oct 27, 2021 | 5.192 | 5.239 | 4.857 | 5.114 | 12,675 | -0.12(-2.24%) |
Oct 26, 2021 | 5.356 | 5.153 | 5.231 | 4,380 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.270 | 5.372 | 5.223 | 5.294 | 6,742 | -0.02(-0.44%) |
Oct 22, 2021 | 5.200 | 5.489 | 5.029 | 5.317 | 24,384 | +0.13(+2.56%) |
Oct 21, 2021 | 5.130 | 5.598 | 4.958 | 5.185 | 92,062 | +0.02(+0.30%) |
Oct 20, 2021 | 5.099 | 5.668 | 4.826 | 5.169 | 118,745 | -0.05(-0.90%) |
Oct 19, 2021 | 5.185 | 5.403 | 5.177 | 5.216 | 12,699 | +0.05(+1.06%) |
Oct 18, 2021 | 5.075 | 5.574 | 5.013 | 5.161 | 76,502 | +0.13(+2.64%) |
Oct 15, 2021 | 4.834 | 5.068 | 4.830 | 5.029 | 17,622 | +0.19(+4.03%) |
Oct 14, 2021 | 4.678 | 4.834 | 4.662 | 4.834 | 20,255 | +0.23(+5.08%) |
Oct 13, 2021 | 4.343 | 4.740 | 4.343 | 4.600 | 15,286 | +0.12(+2.61%) |
Oct 12, 2021 | 4.576 | 4.576 | 4.420 | 4.483 | 15,715 | +0.03(+0.70%) |
Oct 11, 2021 | 4.725 | 4.725 | 4.452 | 4.452 | 8,929 | -0.19(-4.03%) |
Oct 08, 2021 | 4.631 | 4.865 | 4.566 | 4.639 | 15,885 | +0.04(+0.85%) |
Oct 07, 2021 | 4.475 | 4.826 | 4.436 | 4.600 | 36,995 | +0.25(+5.73%) |
Oct 06, 2021 | 4.865 | 4.865 | 4.265 | 4.350 | 122,717 | -0.51(-10.58%) |
Oct 05, 2021 | 5.185 | 5.411 | 4.584 | 4.865 | 528,107 | -0.09(-1.73%) |
Oct 04, 2021 | 4.444 | 5.301 | 4.413 | 4.951 | 545,750 | +0.41(+9.11%) |
Oct 01, 2021 | 4.584 | 4.600 | 4.467 | 4.537 | 7,425 | +0.11(+2.46%) |
Sep 30, 2021 | 4.537 | 4.553 | 4.358 | 4.428 | 19,649 | -0.10(-2.24%) |
Sep 29, 2021 | 4.358 | 4.530 | 4.296 | 4.530 | 28,597 | +0.17(+3.98%) |
Sep 28, 2021 | 4.444 | 4.444 | 4.218 | 4.356 | 12,621 | -0.01(-0.22%) |
Sep 27, 2021 | 4.101 | 4.452 | 4.054 | 4.366 | 55,676 | +0.23(+5.66%) |
Sep 24, 2021 | 4.233 | 4.304 | 4.093 | 4.132 | 52,033 | -0.14(-3.28%) |
Sep 23, 2021 | 4.366 | 4.600 | 4.272 | 4.272 | 28,134 | -0.11(-2.56%) |
Sep 22, 2021 | 4.389 | 4.530 | 4.385 | 4.385 | 15,779 | -0.01(-0.28%) |
Sep 21, 2021 | 4.717 | 4.717 | 4.366 | 4.397 | 19,195 | -0.34(-7.24%) |
Sep 20, 2021 | 4.795 | 4.795 | 4.733 | 4.740 | 3,486 | -0.04(-0.82%) |
Sep 17, 2021 | 4.990 | 4.990 | 4.779 | 4.779 | 2,118 | -0.07(-1.42%) |
Sep 15, 2021 | 4.848 | 4.848 | 4.848 | 283 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.802 | 4.904 | 4.802 | 4.873 | 17,079 | +0.04(+0.81%) |
Sep 13, 2021 | 4.939 | 4.955 | 4.717 | 4.834 | 8,132 | -0.10(-2.05%) |
Sep 10, 2021 | 4.951 | 4.951 | 4.880 | 4.935 | 1,290 | +0.10(+2.10%) |
Sep 09, 2021 | 4.834 | 4.844 | 4.826 | 4.834 | 10,101 | -0.04(-0.80%) |
Sep 08, 2021 | 4.795 | 4.974 | 4.795 | 4.873 | 12,208 | +0.07(+1.46%) |
Sep 07, 2021 | 4.795 | 4.834 | 4.795 | 4.802 | 3,744 | -0.02(-0.32%) |
Sep 03, 2021 | 4.532 | 4.818 | 4.399 | 4.818 | 15,411 | +0.34(+7.67%) |
Sep 02, 2021 | 4.483 | 4.654 | 4.353 | 4.475 | 92,422 | +0.05(+1.06%) |