Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 434 | +0.02(+0.59%) |
Aug 30, 2022 | 3.475 | 3.500 | 3.371 | 3.380 | 11,367 | -0.02(-0.55%) |
Aug 29, 2022 | 3.240 | 3.399 | 3.240 | 3.399 | 2,114 | -0.02(-0.68%) |
Aug 26, 2022 | 3.570 | 3.570 | 3.404 | 3.422 | 1,782 | -0.23(-6.25%) |
Aug 25, 2022 | 3.653 | 3.683 | 3.646 | 3.650 | 4,013 | -0.02(-0.55%) |
Aug 24, 2022 | 3.460 | 3.710 | 3.460 | 3.670 | 3,248 | -0.05(-1.47%) |
Aug 23, 2022 | 3.673 | 3.725 | 3.580 | 3.725 | 12,517 | +0.11(+3.13%) |
Aug 22, 2022 | 3.560 | 3.612 | 3.560 | 3.612 | 3,349 | +0.02(+0.61%) |
Aug 19, 2022 | 3.460 | 3.658 | 3.460 | 3.590 | 3,185 | -0.12(-3.24%) |
Aug 18, 2022 | 3.880 | 3.880 | 3.708 | 3.710 | 793 | -0.22(-5.60%) |
Aug 17, 2022 | 3.930 | 3.930 | 3.930 | 3.930 | 280 | -0.01(-0.20%) |
Aug 16, 2022 | 3.768 | 3.940 | 3.768 | 3.938 | 9,950 | +0.04(+0.97%) |
Aug 15, 2022 | 3.655 | 3.900 | 3.655 | 3.900 | 5,790 | +0.18(+4.84%) |
Aug 12, 2022 | 3.530 | 3.730 | 3.530 | 3.720 | 2,636 | +0.07(+1.92%) |
Aug 11, 2022 | 3.680 | 3.750 | 3.650 | 3.650 | 2,765 | -0.04(-1.03%) |
Aug 10, 2022 | 3.700 | 3.780 | 3.630 | 3.688 | 5,857 | -0.02(-0.51%) |
Aug 09, 2022 | 3.752 | 3.798 | 3.707 | 3.707 | 4,276 | -0.07(-1.93%) |
Aug 08, 2022 | 3.920 | 3.940 | 3.770 | 3.780 | 4,888 | +0.01(+0.27%) |
Aug 05, 2022 | 3.750 | 3.770 | 3.670 | 3.770 | 5,062 | -0.08(-2.08%) |
Aug 04, 2022 | 3.662 | 3.860 | 3.662 | 3.850 | 9,600 | +0.19(+5.19%) |
Aug 03, 2022 | 3.850 | 3.850 | 3.630 | 3.660 | 2,122 | -0.20(-5.18%) |
Aug 02, 2022 | 3.951 | 4.009 | 3.850 | 3.860 | 6,340 | -0.08(-2.03%) |
Aug 01, 2022 | 3.940 | 3.940 | 3.940 | 3.940 | 325 | +0.00(+0.00%) |
Jul 29, 2022 | 3.750 | 3.950 | 3.650 | 3.940 | 24,967 | +0.22(+5.91%) |
Jul 28, 2022 | 3.700 | 3.880 | 3.508 | 3.720 | 18,599 | +0.29(+8.32%) |
Jul 27, 2022 | 3.180 | 3.434 | 3.180 | 3.434 | 6,360 | +0.23(+7.32%) |
Jul 26, 2022 | 3.095 | 3.208 | 3.095 | 3.200 | 3,645 | +0.14(+4.40%) |
Jul 25, 2022 | 2.900 | 3.130 | 2.900 | 3.065 | 6,199 | +0.04(+1.49%) |
Jul 22, 2022 | 3.107 | 3.120 | 3.020 | 3.020 | 7,577 | -0.09(-2.89%) |
Jul 21, 2022 | 3.054 | 3.110 | 2.990 | 3.110 | 3,829 | +0.14(+4.71%) |
Jul 20, 2022 | 3.100 | 3.100 | 2.945 | 2.970 | 3,966 | -0.08(-2.62%) |
Jul 19, 2022 | 3.082 | 3.082 | 3.050 | 3.050 | 3,643 | +0.04(+1.50%) |
Jul 18, 2022 | 3.070 | 3.080 | 2.971 | 3.005 | 4,695 | +0.08(+2.74%) |
Jul 15, 2022 | 3.031 | 3.038 | 2.810 | 2.925 | 25,663 | -0.06(-1.85%) |
Jul 14, 2022 | 3.000 | 3.061 | 2.884 | 2.980 | 15,223 | -0.27(-8.31%) |
Jul 13, 2022 | 3.100 | 3.304 | 3.069 | 3.250 | 20,579 | -0.02(-0.61%) |
Jul 12, 2022 | 3.461 | 3.461 | 3.260 | 3.270 | 7,759 | -0.22(-6.31%) |
Jul 11, 2022 | 3.520 | 3.640 | 3.471 | 3.490 | 4,597 | -0.12(-3.38%) |
Jul 08, 2022 | 3.720 | 3.720 | 3.500 | 3.612 | 3,615 | -0.07(-1.85%) |
Jul 07, 2022 | 3.800 | 3.890 | 3.680 | 3.680 | 4,137 | -0.08(-2.13%) |
Jul 06, 2022 | 3.850 | 3.990 | 3.550 | 3.760 | 17,860 | -0.22(-5.48%) |
Jul 05, 2022 | 4.120 | 4.240 | 3.871 | 3.978 | 19,705 | -0.37(-8.45%) |
Jul 01, 2022 | 4.000 | 4.345 | 4.000 | 4.345 | 1,900 | +0.17(+4.20%) |
Jun 30, 2022 | 4.100 | 4.260 | 4.040 | 4.170 | 2,894 | +0.05(+1.34%) |
Jun 29, 2022 | 4.555 | 4.555 | 4.115 | 4.115 | 12,525 | -0.36(-8.12%) |
Jun 28, 2022 | 4.550 | 4.550 | 4.475 | 4.479 | 3,618 | -0.08(-1.79%) |
Jun 27, 2022 | 4.542 | 4.561 | 4.500 | 4.561 | 1,672 | -0.05(-1.07%) |
Jun 24, 2022 | 4.470 | 4.610 | 4.440 | 4.610 | 5,622 | +0.32(+7.39%) |
Jun 23, 2022 | 4.370 | 4.370 | 4.293 | 4.293 | 3,925 | -0.13(-2.88%) |
Jun 22, 2022 | 4.510 | 4.600 | 4.420 | 4.420 | 20,149 | -0.07(-1.56%) |
Jun 21, 2022 | 4.430 | 4.513 | 4.430 | 4.490 | 2,625 | -0.11(-2.29%) |
Jun 17, 2022 | 4.841 | 4.841 | 4.595 | 4.595 | 18,934 | -0.27(-5.64%) |
Jun 16, 2022 | 4.768 | 4.890 | 4.640 | 4.870 | 3,278 | +0.11(+2.41%) |
Jun 15, 2022 | 4.750 | 4.790 | 4.525 | 4.756 | 45,512 | +0.25(+5.45%) |
Jun 14, 2022 | 4.500 | 4.640 | 4.477 | 4.510 | 6,606 | -0.13(-2.80%) |
Jun 13, 2022 | 4.662 | 4.731 | 4.540 | 4.640 | 16,094 | -0.04(-0.88%) |
Jun 10, 2022 | 4.690 | 4.830 | 4.558 | 4.681 | 14,054 | -0.07(-1.45%) |
Jun 09, 2022 | 5.000 | 5.000 | 4.634 | 4.750 | 11,289 | -0.23(-4.62%) |
Jun 08, 2022 | 4.818 | 4.980 | 4.720 | 4.980 | 4,668 | +0.28(+5.84%) |
Jun 07, 2022 | 4.510 | 4.705 | 4.510 | 4.705 | 6,454 | +0.16(+3.41%) |
Jun 06, 2022 | 4.845 | 4.845 | 4.537 | 4.550 | 3,163 | -0.23(-4.81%) |
Jun 03, 2022 | 4.948 | 4.948 | 4.780 | 4.780 | 2,153 | -0.08(-1.65%) |
Jun 02, 2022 | 4.701 | 4.860 | 4.701 | 4.860 | 8,453 | +0.31(+6.70%) |
Jun 01, 2022 | 4.400 | 4.620 | 4.400 | 4.555 | 4,828 | +0.17(+4.00%) |
May 31, 2022 | 4.050 | 4.430 | 4.050 | 4.380 | 5,057 | +0.05(+1.15%) |
May 27, 2022 | 4.270 | 4.330 | 4.254 | 4.330 | 6,138 | +0.06(+1.41%) |
May 26, 2022 | 4.270 | 4.370 | 4.270 | 4.270 | 7,039 | +0.10(+2.50%) |
May 25, 2022 | 4.384 | 4.384 | 4.166 | 4.166 | 3,748 | -0.18(-4.23%) |
May 24, 2022 | 4.190 | 4.450 | 4.190 | 4.350 | 9,320 | +0.14(+3.33%) |
May 23, 2022 | 4.265 | 4.270 | 4.040 | 4.210 | 5,593 | -0.22(-4.97%) |
May 20, 2022 | 4.500 | 4.500 | 4.412 | 4.430 | 7,155 | -0.02(-0.45%) |
May 19, 2022 | 4.386 | 4.612 | 3.950 | 4.450 | 7,012 | +0.06(+1.41%) |
May 18, 2022 | 4.300 | 4.394 | 4.300 | 4.388 | 3,736 | -0.03(-0.72%) |
May 17, 2022 | 4.414 | 4.570 | 4.360 | 4.420 | 5,207 | -0.10(-2.21%) |
May 16, 2022 | 4.200 | 4.635 | 3.970 | 4.520 | 14,413 | +0.30(+7.11%) |
May 13, 2022 | 4.020 | 4.300 | 3.990 | 4.220 | 5,124 | +0.21(+5.23%) |
May 12, 2022 | 4.467 | 4.475 | 3.910 | 4.010 | 21,652 | -0.49(-10.89%) |
May 11, 2022 | 4.670 | 4.840 | 4.500 | 4.500 | 19,812 | -0.17(-3.64%) |
May 10, 2022 | 4.921 | 5.186 | 4.670 | 4.670 | 21,128 | -0.25(-5.16%) |
May 09, 2022 | 5.060 | 5.250 | 4.920 | 4.924 | 18,336 | -0.28(-5.31%) |
May 06, 2022 | 5.431 | 5.450 | 5.200 | 5.200 | 2,687 | -0.40(-7.14%) |
May 05, 2022 | 5.550 | 5.730 | 5.390 | 5.600 | 5,185 | -0.18(-3.11%) |
May 04, 2022 | 5.050 | 5.850 | 5.050 | 5.780 | 4,591 | +0.72(+14.18%) |
May 03, 2022 | 5.140 | 5.170 | 4.980 | 5.062 | 3,430 | -0.08(-1.52%) |
May 02, 2022 | 5.364 | 5.438 | 5.110 | 5.140 | 9,783 | -0.25(-4.64%) |
Apr 29, 2022 | 5.199 | 5.436 | 5.199 | 5.390 | 17,209 | +0.26(+5.07%) |
Apr 28, 2022 | 5.050 | 5.200 | 5.040 | 5.130 | 12,439 | +0.15(+3.09%) |
Apr 27, 2022 | 5.100 | 5.170 | 4.950 | 4.976 | 10,136 | -0.24(-4.67%) |
Apr 26, 2022 | 5.180 | 5.330 | 5.180 | 5.220 | 14,558 | +0.02(+0.38%) |
Apr 25, 2022 | 5.250 | 5.250 | 5.100 | 5.200 | 59,780 | -0.15(-2.88%) |
Apr 22, 2022 | 5.500 | 5.500 | 5.320 | 5.354 | 7,061 | -0.19(-3.44%) |
Apr 21, 2022 | 5.260 | 5.800 | 5.260 | 5.545 | 7,461 | -0.32(-5.48%) |
Apr 20, 2022 | 5.320 | 5.866 | 5.320 | 5.866 | 16,726 | +0.40(+7.24%) |
Apr 19, 2022 | 5.470 | 5.479 | 5.440 | 5.470 | 7,967 | +0.00(+0.00%) |
Apr 18, 2022 | 5.560 | 5.569 | 5.470 | 5.470 | 12,938 | -0.02(-0.44%) |
Apr 14, 2022 | 5.640 | 5.640 | 5.463 | 5.494 | 15,450 | -0.24(-4.12%) |
Apr 13, 2022 | 5.400 | 5.900 | 5.400 | 5.730 | 20,268 | +0.36(+6.60%) |
Apr 12, 2022 | 5.530 | 5.530 | 5.375 | 5.375 | 17,078 | -0.16(-2.80%) |
Apr 11, 2022 | 5.530 | 5.540 | 5.447 | 5.530 | 18,454 | +0.03(+0.55%) |
Apr 08, 2022 | 5.422 | 5.520 | 5.415 | 5.500 | 16,146 | +0.01(+0.18%) |
Apr 07, 2022 | 5.494 | 5.500 | 5.382 | 5.490 | 15,748 | -0.06(-1.08%) |
Apr 06, 2022 | 5.570 | 5.570 | 5.526 | 5.550 | 6,909 | +0.04(+0.76%) |
Apr 05, 2022 | 5.666 | 5.690 | 5.508 | 5.508 | 6,160 | -0.07(-1.29%) |
Apr 04, 2022 | 5.640 | 5.640 | 5.530 | 5.580 | 14,382 | -0.03(-0.53%) |
Apr 01, 2022 | 5.760 | 5.760 | 5.536 | 5.610 | 17,125 | -0.09(-1.58%) |
Mar 31, 2022 | 5.690 | 5.820 | 5.690 | 5.700 | 30,042 | -0.21(-3.47%) |
Mar 30, 2022 | 6.140 | 6.140 | 5.830 | 5.905 | 4,287 | -0.06(-1.09%) |
Mar 29, 2022 | 5.800 | 5.970 | 5.694 | 5.970 | 13,078 | -0.03(-0.50%) |
Mar 28, 2022 | 6.139 | 6.200 | 5.997 | 6.000 | 14,841 | -0.09(-1.48%) |
Mar 25, 2022 | 6.000 | 6.092 | 5.890 | 6.090 | 7,700 | +0.12(+2.01%) |
Mar 24, 2022 | 6.040 | 6.226 | 5.970 | 5.970 | 18,466 | -0.19(-3.08%) |
Mar 23, 2022 | 5.570 | 6.160 | 5.492 | 6.160 | 22,330 | +0.61(+10.99%) |
Mar 22, 2022 | 5.677 | 5.677 | 5.482 | 5.550 | 11,784 | -0.11(-1.95%) |
Mar 21, 2022 | 5.250 | 5.708 | 5.250 | 5.660 | 8,307 | +0.17(+3.10%) |
Mar 18, 2022 | 5.360 | 5.550 | 5.330 | 5.490 | 14,018 | +0.02(+0.37%) |
Mar 17, 2022 | 5.350 | 5.540 | 5.180 | 5.470 | 9,579 | +0.32(+6.20%) |
Mar 16, 2022 | 5.330 | 5.340 | 4.930 | 5.151 | 26,956 | -0.07(-1.33%) |
Mar 15, 2022 | 5.098 | 5.270 | 5.000 | 5.220 | 3,574 | -0.00(-0.08%) |
Mar 14, 2022 | 5.270 | 5.430 | 5.200 | 5.224 | 14,051 | -0.15(-2.72%) |
Mar 11, 2022 | 5.510 | 5.510 | 5.300 | 5.370 | 5,138 | -0.10(-1.83%) |
Mar 10, 2022 | 5.540 | 5.540 | 5.391 | 5.470 | 7,841 | +0.02(+0.37%) |
Mar 09, 2022 | 5.821 | 5.853 | 5.400 | 5.450 | 10,502 | -0.31(-5.38%) |
Mar 08, 2022 | 5.890 | 6.022 | 5.555 | 5.760 | 24,090 | -0.22(-3.62%) |
Mar 07, 2022 | 5.815 | 6.195 | 5.815 | 5.976 | 11,966 | +0.01(+0.15%) |
Mar 04, 2022 | 5.465 | 6.150 | 5.465 | 5.968 | 24,426 | +0.32(+5.62%) |
Mar 03, 2022 | 5.194 | 5.692 | 5.100 | 5.650 | 9,009 | +0.57(+11.22%) |
Mar 02, 2022 | 5.032 | 5.080 | 5.032 | 5.080 | 9,087 | +0.28(+5.90%) |
Mar 01, 2022 | 5.064 | 5.094 | 4.797 | 4.797 | 13,581 | -0.04(-0.84%) |
Feb 28, 2022 | 5.100 | 5.100 | 4.710 | 4.838 | 14,630 | -0.06(-1.27%) |
Feb 25, 2022 | 5.056 | 4.960 | 4.862 | 4.900 | 9,376 | +0.06(+1.24%) |
Feb 24, 2022 | 4.730 | 4.911 | 4.712 | 4.840 | 18,720 | -0.11(-2.22%) |
Feb 23, 2022 | 5.000 | 5.032 | 4.940 | 4.950 | 28,236 | +0.02(+0.41%) |
Feb 22, 2022 | 5.487 | 5.487 | 4.862 | 4.930 | 24,591 | -0.31(-5.92%) |
Feb 18, 2022 | 5.240 | 0 | -0.28(-5.07%) | |||
Feb 17, 2022 | 5.510 | 5.550 | 5.440 | 5.520 | 10,143 | +0.23(+4.30%) |
Feb 16, 2022 | 5.150 | 5.510 | 5.150 | 5.292 | 23,928 | +0.21(+4.03%) |
Feb 15, 2022 | 5.000 | 5.100 | 4.990 | 5.087 | 15,594 | +0.09(+1.74%) |
Feb 14, 2022 | 5.091 | 5.150 | 4.900 | 5.000 | 16,512 | +0.05(+1.01%) |
Feb 11, 2022 | 5.000 | 5.109 | 4.950 | 4.950 | 40,087 | -0.05(-1.00%) |
Feb 10, 2022 | 5.095 | 5.250 | 4.950 | 5.000 | 35,155 | -0.10(-1.96%) |
Feb 09, 2022 | 5.050 | 5.250 | 4.995 | 5.100 | 12,283 | +0.02(+0.39%) |
Feb 08, 2022 | 5.100 | 5.158 | 4.921 | 5.080 | 3,400 | -0.07(-1.28%) |
Feb 07, 2022 | 4.918 | 5.230 | 4.918 | 5.146 | 7,675 | +0.44(+9.24%) |
Feb 04, 2022 | 4.670 | 4.740 | 4.668 | 4.711 | 4,970 | +0.08(+1.74%) |
Feb 03, 2022 | 4.800 | 4.630 | 4.630 | 2,527 | -0.25(-5.07%) | |
Feb 02, 2022 | 4.800 | 4.940 | 4.650 | 4.878 | 8,838 | +0.08(+1.61%) |
Feb 01, 2022 | 4.800 | 4.860 | 4.800 | 4.800 | 3,975 | +0.08(+1.69%) |
Jan 31, 2022 | 4.680 | 4.720 | 4.678 | 4.720 | 4,108 | +0.10(+2.16%) |
Jan 28, 2022 | 4.590 | 4.700 | 4.586 | 4.620 | 15,074 | -0.01(-0.22%) |
Jan 27, 2022 | 4.523 | 4.648 | 4.516 | 4.630 | 13,895 | +0.06(+1.34%) |
Jan 26, 2022 | 4.800 | 4.800 | 4.550 | 4.569 | 5,821 | -0.22(-4.61%) |
Jan 25, 2022 | 4.710 | 4.870 | 4.700 | 4.790 | 10,949 | +0.06(+1.27%) |
Jan 24, 2022 | 4.850 | 5.000 | 4.630 | 4.730 | 41,169 | -0.13(-2.67%) |
Jan 21, 2022 | 4.900 | 4.950 | 4.860 | 4.860 | 20,452 | -0.12(-2.41%) |
Jan 20, 2022 | 4.950 | 5.020 | 4.950 | 4.980 | 10,838 | -0.02(-0.40%) |
Jan 19, 2022 | 4.990 | 5.050 | 4.990 | 5.000 | 18,032 | +0.03(+0.60%) |
Jan 18, 2022 | 5.000 | 5.040 | 4.970 | 4.970 | 4,465 | -0.03(-0.60%) |
Jan 14, 2022 | 5.000 | 0 | -0.22(-4.21%) | |||
Jan 13, 2022 | 5.371 | 5.371 | 5.160 | 5.220 | 5,875 | -0.04(-0.76%) |
Jan 12, 2022 | 5.210 | 5.270 | 5.165 | 5.260 | 5,200 | -0.01(-0.19%) |
Jan 11, 2022 | 5.150 | 5.296 | 5.140 | 5.270 | 6,657 | -0.04(-0.72%) |
Jan 10, 2022 | 5.120 | 5.308 | 5.090 | 5.308 | 12,901 | -0.11(-2.06%) |
Jan 07, 2022 | 5.400 | 5.420 | 5.110 | 5.420 | 17,824 | +0.32(+6.27%) |
Jan 06, 2022 | 5.150 | 5.240 | 5.100 | 5.100 | 11,200 | -0.20(-3.77%) |
Jan 05, 2022 | 5.661 | 5.700 | 5.300 | 5.300 | 3,554 | -0.25(-4.50%) |
Jan 04, 2022 | 5.315 | 5.696 | 5.315 | 5.550 | 8,636 | +0.29(+5.61%) |
Jan 03, 2022 | 5.365 | 5.365 | 5.255 | 5.255 | 704 | -0.23(-4.11%) |
Dec 31, 2021 | 5.249 | 5.512 | 5.180 | 5.480 | 8,651 | +0.20(+3.79%) |
Dec 30, 2021 | 5.405 | 5.405 | 5.200 | 5.280 | 6,018 | -0.44(-7.77%) |
Dec 29, 2021 | 5.740 | 5.771 | 5.680 | 5.725 | 5,858 | -0.03(-0.43%) |
Dec 28, 2021 | 5.740 | 5.760 | 5.740 | 5.750 | 3,525 | -0.01(-0.17%) |
Dec 27, 2021 | 5.820 | 5.820 | 5.760 | 5.760 | 4,714 | +0.02(+0.35%) |
Dec 23, 2021 | 5.890 | 5.890 | 5.697 | 5.740 | 6,736 | -0.15(-2.55%) |
Dec 22, 2021 | 5.611 | 5.890 | 5.611 | 5.890 | 6,466 | +0.35(+6.32%) |
Dec 21, 2021 | 5.420 | 5.540 | 5.400 | 5.540 | 8,072 | +0.12(+2.27%) |
Dec 20, 2021 | 5.030 | 5.525 | 5.030 | 5.417 | 12,214 | +0.15(+2.78%) |
Dec 17, 2021 | 5.420 | 5.420 | 5.091 | 5.271 | 3,822 | -0.08(-1.48%) |
Dec 16, 2021 | 5.250 | 5.640 | 5.250 | 5.350 | 21,082 | +0.19(+3.68%) |
Dec 15, 2021 | 5.180 | 5.343 | 4.850 | 5.160 | 15,044 | -0.10(-1.90%) |
Dec 14, 2021 | 5.540 | 5.589 | 5.220 | 5.260 | 8,840 | -0.29(-5.23%) |
Dec 13, 2021 | 5.660 | 5.679 | 5.539 | 5.550 | 16,832 | -0.09(-1.60%) |
Dec 10, 2021 | 5.524 | 5.644 | 5.500 | 5.640 | 11,722 | +0.20(+3.68%) |
Dec 09, 2021 | 5.540 | 5.560 | 5.423 | 5.440 | 9,199 | -0.06(-1.09%) |
Dec 08, 2021 | 5.450 | 5.540 | 5.450 | 5.500 | 5,234 | +0.03(+0.55%) |
Dec 07, 2021 | 5.357 | 5.510 | 5.357 | 5.470 | 8,454 | +0.25(+4.79%) |
Dec 06, 2021 | 5.040 | 5.251 | 5.000 | 5.220 | 10,001 | +0.13(+2.55%) |
Dec 03, 2021 | 5.080 | 5.135 | 5.000 | 5.090 | 9,958 | -0.01(-0.20%) |
Dec 02, 2021 | 5.164 | 5.408 | 5.070 | 5.100 | 38,586 | -0.20(-3.77%) |
Dec 01, 2021 | 5.390 | 5.464 | 5.300 | 5.300 | 6,026 | +0.04(+0.76%) |
Nov 30, 2021 | 5.610 | 5.610 | 5.220 | 5.260 | 12,134 | -0.30(-5.40%) |
Nov 29, 2021 | 5.600 | 5.644 | 5.500 | 5.560 | 7,448 | -0.04(-0.71%) |
Nov 26, 2021 | 5.600 | 5.615 | 5.580 | 5.600 | 5,091 | +0.03(+0.58%) |
Nov 24, 2021 | 5.519 | 5.620 | 5.436 | 5.568 | 6,712 | -0.06(-1.11%) |
Nov 23, 2021 | 5.600 | 5.780 | 5.534 | 5.630 | 8,116 | -0.05(-0.88%) |
Nov 22, 2021 | 5.880 | 5.880 | 5.591 | 5.680 | 10,953 | -0.20(-3.40%) |
Nov 19, 2021 | 5.830 | 6.000 | 5.820 | 5.880 | 9,320 | +0.02(+0.34%) |
Nov 18, 2021 | 5.714 | 5.860 | 5.807 | 5.860 | 9,697 | +0.12(+2.09%) |
Nov 17, 2021 | 5.900 | 5.900 | 5.658 | 5.740 | 20,177 | -0.11(-1.90%) |
Nov 16, 2021 | 5.410 | 5.900 | 5.410 | 5.851 | 17,347 | +0.11(+1.90%) |
Nov 15, 2021 | 5.900 | 5.900 | 5.720 | 5.742 | 5,190 | -0.05(-0.83%) |
Nov 12, 2021 | 6.000 | 6.070 | 5.610 | 5.790 | 21,881 | -0.27(-4.46%) |
Nov 11, 2021 | 5.958 | 6.207 | 5.958 | 6.060 | 9,558 | +0.13(+2.19%) |
Nov 10, 2021 | 6.049 | 5.930 | 13,713 | +0.02(+0.40%) | ||
Nov 09, 2021 | 5.600 | 6.030 | 5.575 | 5.906 | 27,096 | +0.36(+6.42%) |
Nov 08, 2021 | 5.240 | 5.570 | 5.153 | 5.550 | 32,944 | +0.36(+6.98%) |
Nov 05, 2021 | 5.160 | 5.188 | 5.131 | 5.188 | 7,940 | +0.05(+0.93%) |
Nov 04, 2021 | 5.050 | 5.150 | 5.022 | 5.140 | 6,122 | +0.11(+2.11%) |
Nov 03, 2021 | 5.060 | 5.180 | 4.880 | 5.034 | 24,234 | -0.10(-1.87%) |
Nov 02, 2021 | 5.100 | 5.170 | 5.060 | 5.130 | 6,694 | +0.11(+2.19%) |
Nov 01, 2021 | 4.900 | 5.130 | 4.840 | 5.020 | 20,232 | +0.18(+3.72%) |
Oct 29, 2021 | 5.100 | 5.100 | 4.820 | 4.840 | 24,188 | -0.31(-6.02%) |
Oct 28, 2021 | 5.330 | 5.330 | 5.110 | 5.150 | 14,420 | +0.00(+0.00%) |
Oct 27, 2021 | 5.200 | 5.420 | 5.120 | 5.150 | 12,384 | -0.09(-1.70%) |
Oct 26, 2021 | 5.160 | 5.239 | 18,531 | +0.12(+2.34%) | ||
Oct 25, 2021 | 5.050 | 5.220 | 5.050 | 5.119 | 23,089 | +0.03(+0.58%) |
Oct 22, 2021 | 5.190 | 5.330 | 5.036 | 5.090 | 12,800 | -0.06(-1.17%) |
Oct 21, 2021 | 4.940 | 5.150 | 4.880 | 5.150 | 80,205 | +0.27(+5.53%) |
Oct 20, 2021 | 4.750 | 5.022 | 4.660 | 4.880 | 159,513 | +0.22(+4.81%) |
Oct 19, 2021 | 4.550 | 4.710 | 4.550 | 4.656 | 26,936 | +0.18(+4.07%) |
Oct 18, 2021 | 4.400 | 4.550 | 4.400 | 4.474 | 10,509 | +0.06(+1.47%) |
Oct 15, 2021 | 4.450 | 4.510 | 4.409 | 4.409 | 41,836 | -0.02(-0.47%) |
Oct 14, 2021 | 4.400 | 4.440 | 4.350 | 4.430 | 28,012 | +0.03(+0.68%) |
Oct 13, 2021 | 4.300 | 4.400 | 4.300 | 4.400 | 9,099 | +0.06(+1.27%) |
Oct 12, 2021 | 4.100 | 4.400 | 4.080 | 4.345 | 33,750 | +0.33(+8.22%) |
Oct 11, 2021 | 4.200 | 4.200 | 3.900 | 4.015 | 7,704 | -0.19(-4.40%) |
Oct 08, 2021 | 4.318 | 4.318 | 4.200 | 4.200 | 4,619 | -0.10(-2.33%) |
Oct 07, 2021 | 4.310 | 4.360 | 4.297 | 4.300 | 10,635 | -0.03(-0.80%) |
Oct 06, 2021 | 4.350 | 4.400 | 4.330 | 4.335 | 36,927 | -0.02(-0.35%) |
Oct 05, 2021 | 4.341 | 4.362 | 4.239 | 4.350 | 12,202 | +0.07(+1.68%) |
Oct 04, 2021 | 4.230 | 4.323 | 4.220 | 4.278 | 12,506 | +0.05(+1.18%) |
Oct 01, 2021 | 4.261 | 4.261 | 4.190 | 4.228 | 8,906 | -0.04(-0.96%) |
Sep 30, 2021 | 4.310 | 4.310 | 4.260 | 4.269 | 7,542 | -0.05(-1.18%) |
Sep 29, 2021 | 4.380 | 4.380 | 4.250 | 4.320 | 6,591 | -0.06(-1.37%) |
Sep 28, 2021 | 4.377 | 4.400 | 4.346 | 4.380 | 71,757 | +0.00(+0.06%) |
Sep 27, 2021 | 4.350 | 4.399 | 4.350 | 4.378 | 70,971 | +0.01(+0.17%) |
Sep 24, 2021 | 4.350 | 4.390 | 4.340 | 4.370 | 38,759 | +0.00(+0.00%) |
Sep 23, 2021 | 4.287 | 4.391 | 4.230 | 4.370 | 32,873 | +0.06(+1.31%) |
Sep 22, 2021 | 4.312 | 4.370 | 4.310 | 4.313 | 62,094 | -0.04(-0.84%) |
Sep 21, 2021 | 4.250 | 4.350 | 4.250 | 4.350 | 70,899 | +0.08(+1.87%) |
Sep 20, 2021 | 4.200 | 4.270 | 4.200 | 4.270 | 8,091 | +0.04(+0.89%) |
Sep 17, 2021 | 4.260 | 4.260 | 4.210 | 4.232 | 21,968 | -0.03(-0.65%) |
Sep 16, 2021 | 4.250 | 4.280 | 4.245 | 4.260 | 12,757 | -0.07(-1.62%) |
Sep 15, 2021 | 4.284 | 4.336 | 4.200 | 4.330 | 22,450 | +0.05(+1.23%) |
Sep 14, 2021 | 4.050 | 4.330 | 4.040 | 4.277 | 30,067 | -0.05(-1.21%) |
Sep 13, 2021 | 4.149 | 4.330 | 4.138 | 4.330 | 48,498 | +0.25(+6.02%) |
Sep 10, 2021 | 4.112 | 4.170 | 4.065 | 4.084 | 20,012 | -0.10(-2.29%) |
Sep 09, 2021 | 4.100 | 4.180 | 4.100 | 4.180 | 64,088 | +0.09(+2.20%) |
Sep 08, 2021 | 4.250 | 4.250 | 4.010 | 4.090 | 27,720 | -0.08(-1.84%) |
Sep 07, 2021 | 4.210 | 4.250 | 4.100 | 4.167 | 60,699 | -0.08(-1.96%) |
Sep 03, 2021 | 4.124 | 4.320 | 4.080 | 4.250 | 91,979 | +0.11(+2.66%) |
Sep 02, 2021 | 3.400 | 4.287 | 3.400 | 4.140 | 93,788 | -0.29(-6.50%) |