Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.490 | 2.490 | 2.443 | 2.450 | 1,476 | +0.07(+2.94%) |
Aug 30, 2022 | 2.440 | 2.450 | 2.380 | 2.380 | 6,416 | -0.07(-2.86%) |
Aug 29, 2022 | 2.410 | 2.590 | 2.410 | 2.450 | 35,065 | -0.08(-3.03%) |
Aug 26, 2022 | 2.600 | 2.600 | 2.400 | 2.526 | 4,093 | -0.06(-2.30%) |
Aug 25, 2022 | 2.750 | 2.780 | 2.425 | 2.586 | 52,705 | -0.17(-6.30%) |
Aug 24, 2022 | 2.390 | 2.950 | 2.390 | 2.760 | 211,576 | +0.44(+18.97%) |
Aug 23, 2022 | 2.445 | 2.445 | 2.310 | 2.320 | 3,166 | -0.09(-3.73%) |
Aug 22, 2022 | 2.410 | 2.530 | 2.350 | 2.410 | 3,759 | -0.04(-1.75%) |
Aug 19, 2022 | 2.470 | 2.605 | 2.430 | 2.453 | 12,235 | +0.00(+0.12%) |
Aug 18, 2022 | 2.400 | 2.620 | 2.400 | 2.450 | 54,358 | +0.04(+1.66%) |
Aug 17, 2022 | 2.410 | 2.430 | 2.410 | 2.410 | 2,265 | -0.04(-1.63%) |
Aug 16, 2022 | 2.560 | 2.570 | 2.430 | 2.450 | 16,555 | -0.11(-4.30%) |
Aug 15, 2022 | 2.630 | 2.774 | 2.550 | 2.560 | 10,655 | -0.09(-3.31%) |
Aug 12, 2022 | 2.680 | 2.750 | 2.630 | 2.648 | 27,261 | -0.01(-0.46%) |
Aug 11, 2022 | 2.800 | 2.850 | 2.650 | 2.660 | 36,546 | -0.13(-4.66%) |
Aug 10, 2022 | 2.850 | 3.020 | 2.720 | 2.790 | 40,671 | +0.08(+2.95%) |
Aug 09, 2022 | 2.800 | 3.125 | 2.710 | 2.710 | 77,146 | -0.46(-14.38%) |
Aug 08, 2022 | 2.830 | 3.380 | 2.650 | 3.165 | 210,200 | +0.17(+5.85%) |
Aug 05, 2022 | 2.840 | 3.160 | 2.840 | 2.990 | 23,430 | +0.17(+6.03%) |
Aug 04, 2022 | 3.110 | 3.140 | 2.820 | 2.820 | 76,451 | -0.43(-13.23%) |
Aug 03, 2022 | 2.830 | 3.740 | 2.780 | 3.250 | 361,619 | +0.36(+12.46%) |
Aug 02, 2022 | 2.770 | 2.890 | 2.750 | 2.890 | 3,109 | -0.11(-3.67%) |
Aug 01, 2022 | 2.980 | 3.040 | 2.770 | 3.000 | 16,563 | +0.01(+0.33%) |
Jul 29, 2022 | 2.670 | 2.990 | 2.640 | 2.990 | 2,793 | +0.34(+12.83%) |
Jul 28, 2022 | 2.650 | 2.660 | 2.650 | 2.650 | 1,453 | -0.01(-0.38%) |
Jul 27, 2022 | 2.650 | 2.765 | 2.650 | 2.660 | 2,622 | +0.01(+0.37%) |
Jul 26, 2022 | 2.660 | 2.730 | 2.650 | 2.650 | 3,474 | -0.12(-4.33%) |
Jul 25, 2022 | 2.650 | 2.867 | 2.640 | 2.770 | 2,139 | +0.05(+1.84%) |
Jul 22, 2022 | 3.080 | 3.080 | 2.720 | 2.720 | 4,679 | -0.16(-5.56%) |
Jul 21, 2022 | 2.880 | 3.060 | 2.880 | 2.880 | 3,691 | -0.18(-5.88%) |
Jul 20, 2022 | 2.900 | 3.060 | 2.900 | 3.060 | 4,542 | +0.02(+0.61%) |
Jul 19, 2022 | 3.490 | 3.490 | 2.990 | 3.041 | 13,872 | +0.09(+3.09%) |
Jul 18, 2022 | 3.000 | 3.320 | 2.900 | 2.950 | 2,743 | -0.04(-1.34%) |
Jul 15, 2022 | 3.500 | 3.500 | 2.770 | 2.990 | 16,185 | -0.07(-2.29%) |
Jul 14, 2022 | 3.170 | 3.180 | 2.900 | 3.060 | 36,709 | +0.04(+1.46%) |
Jul 13, 2022 | 3.300 | 3.490 | 2.650 | 3.016 | 104,617 | -0.06(-2.08%) |
Jul 12, 2022 | 2.960 | 3.770 | 2.830 | 3.080 | 294,691 | +0.25(+8.83%) |
Jul 11, 2022 | 2.840 | 2.840 | 2.830 | 2.830 | 681 | +0.00(+0.01%) |
Jul 08, 2022 | 2.640 | 2.830 | 2.640 | 2.830 | 606 | -0.01(-0.36%) |
Jul 07, 2022 | 2.910 | 2.936 | 2.840 | 2.840 | 824 | +0.04(+1.43%) |
Jul 06, 2022 | 2.630 | 2.850 | 2.630 | 2.800 | 1,421 | +0.15(+5.66%) |
Jul 05, 2022 | 3.000 | 3.000 | 2.500 | 2.650 | 2,699 | -0.12(-4.25%) |
Jul 01, 2022 | 2.500 | 2.770 | 2.500 | 2.768 | 1,725 | -0.11(-3.90%) |
Jun 30, 2022 | 2.710 | 2.980 | 2.640 | 2.880 | 21,370 | +0.29(+11.20%) |
Jun 29, 2022 | 2.600 | 2.610 | 2.590 | 2.590 | 629 | -0.11(-4.07%) |
Jun 28, 2022 | 2.670 | 2.700 | 2.670 | 2.700 | 1,315 | +0.01(+0.37%) |
Jun 27, 2022 | 2.500 | 2.730 | 2.500 | 2.690 | 5,408 | +0.27(+11.16%) |
Jun 24, 2022 | 2.410 | 3.010 | 2.410 | 2.420 | 9,060 | -0.49(-16.84%) |
Jun 23, 2022 | 2.300 | 3.020 | 2.300 | 2.910 | 12,836 | +0.02(+0.52%) |
Jun 21, 2022 | 2.895 | 233 | -0.02(-0.52%) | |||
Jun 17, 2022 | 2.970 | 2.970 | 2.910 | 2.910 | 1,384 | -0.06(-2.02%) |
Jun 16, 2022 | 2.790 | 2.970 | 2.750 | 2.970 | 2,510 | +0.05(+1.71%) |
Jun 15, 2022 | 2.770 | 3.040 | 2.770 | 2.920 | 2,353 | +0.10(+3.55%) |
Jun 14, 2022 | 2.870 | 2.910 | 2.790 | 2.820 | 10,928 | -0.02(-0.70%) |
Jun 13, 2022 | 2.770 | 2.840 | 2.770 | 2.840 | 3,163 | -0.14(-4.70%) |
Jun 10, 2022 | 3.009 | 3.091 | 2.851 | 2.980 | 5,773 | -0.19(-5.99%) |
Jun 09, 2022 | 2.990 | 3.170 | 2.990 | 3.170 | 8,374 | +0.19(+6.38%) |
Jun 08, 2022 | 2.990 | 2.990 | 2.980 | 2.980 | 859 | +0.11(+3.83%) |
Jun 07, 2022 | 2.990 | 2.990 | 2.870 | 2.870 | 4,015 | +0.08(+2.87%) |
Jun 06, 2022 | 2.660 | 2.830 | 2.590 | 2.790 | 11,861 | +0.39(+16.32%) |
Jun 03, 2022 | 2.440 | 2.450 | 2.380 | 2.399 | 1,839 | +0.05(+2.07%) |
Jun 02, 2022 | 2.300 | 2.470 | 2.120 | 2.350 | 15,589 | +0.24(+11.37%) |
Jun 01, 2022 | 2.470 | 2.470 | 2.080 | 2.110 | 7,273 | +0.03(+1.44%) |
May 31, 2022 | 2.150 | 2.560 | 1.980 | 2.080 | 31,798 | -0.28(-11.87%) |
May 27, 2022 | 2.170 | 2.360 | 2.150 | 2.360 | 1,373 | +0.02(+0.85%) |
May 26, 2022 | 2.410 | 2.445 | 2.333 | 2.340 | 5,777 | -0.08(-3.38%) |
May 25, 2022 | 2.560 | 2.570 | 2.422 | 2.422 | 1,179 | -0.06(-2.34%) |
May 24, 2022 | 2.409 | 2.580 | 2.409 | 2.480 | 2,004 | -0.02(-0.80%) |
May 23, 2022 | 2.190 | 2.610 | 2.190 | 2.500 | 2,822 | -0.02(-0.99%) |
May 19, 2022 | 2.525 | 260 | +0.13(+5.65%) | |||
May 18, 2022 | 2.730 | 2.730 | 2.390 | 2.390 | 3,511 | -0.08(-3.24%) |
May 17, 2022 | 2.320 | 2.540 | 2.320 | 2.470 | 11,409 | +0.02(+0.82%) |
May 16, 2022 | 2.450 | 2.575 | 2.450 | 2.450 | 2,196 | +0.06(+2.30%) |
May 13, 2022 | 2.222 | 2.430 | 2.222 | 2.395 | 5,589 | +0.02(+1.05%) |
May 11, 2022 | 2.370 | 355 | -0.43(-15.36%) | |||
May 10, 2022 | 2.454 | 2.830 | 2.452 | 2.800 | 21,349 | +0.16(+6.01%) |
May 09, 2022 | 2.430 | 2.670 | 2.430 | 2.641 | 1,235 | -0.19(-6.67%) |
May 06, 2022 | 2.990 | 2.990 | 2.830 | 2.830 | 2,672 | +0.00(+0.00%) |
May 05, 2022 | 2.800 | 2.910 | 2.780 | 2.830 | 10,373 | +0.04(+1.43%) |
May 04, 2022 | 3.130 | 3.130 | 2.580 | 2.790 | 4,823 | -0.02(-0.71%) |
May 03, 2022 | 2.440 | 2.810 | 2.444 | 2.810 | 17,694 | +0.14(+5.24%) |
May 02, 2022 | 2.660 | 2.850 | 2.630 | 2.670 | 41,468 | +0.14(+5.53%) |
Apr 29, 2022 | 2.650 | 2.650 | 2.440 | 2.530 | 6,825 | -0.08(-2.98%) |
Apr 28, 2022 | 2.600 | 2.690 | 2.590 | 2.608 | 4,948 | +0.01(+0.30%) |
Apr 27, 2022 | 2.900 | 2.900 | 2.555 | 2.600 | 14,824 | -0.23(-8.13%) |
Apr 26, 2022 | 2.850 | 2.850 | 2.600 | 2.830 | 50,018 | +0.00(+0.00%) |
Apr 25, 2022 | 3.000 | 3.000 | 2.780 | 2.830 | 10,054 | -0.11(-3.74%) |
Apr 22, 2022 | 3.005 | 3.031 | 2.900 | 2.940 | 4,173 | -0.12(-4.02%) |
Apr 21, 2022 | 3.075 | 3.160 | 2.930 | 3.063 | 34,939 | +0.03(+1.09%) |
Apr 20, 2022 | 3.000 | 3.075 | 3.000 | 3.030 | 4,044 | +0.01(+0.33%) |
Apr 19, 2022 | 2.970 | 3.020 | 2.970 | 3.020 | 933 | +0.04(+1.17%) |
Apr 18, 2022 | 3.040 | 3.140 | 2.960 | 2.985 | 5,540 | -0.16(-4.94%) |
Apr 14, 2022 | 3.190 | 3.190 | 2.950 | 3.140 | 2,937 | +0.13(+4.32%) |
Apr 13, 2022 | 2.930 | 3.080 | 2.930 | 3.010 | 2,830 | +0.07(+2.38%) |
Apr 12, 2022 | 3.040 | 3.035 | 2.940 | 2.940 | 1,023 | -0.16(-5.16%) |
Apr 11, 2022 | 3.060 | 3.100 | 2.920 | 3.100 | 8,010 | +0.05(+1.64%) |
Apr 08, 2022 | 2.970 | 3.170 | 2.960 | 3.050 | 23,662 | +0.08(+2.69%) |
Apr 07, 2022 | 2.960 | 2.970 | 2.920 | 2.970 | 1,516 | -0.05(-1.66%) |
Apr 06, 2022 | 2.970 | 3.045 | 2.920 | 3.020 | 14,487 | +0.07(+2.37%) |
Apr 05, 2022 | 3.420 | 3.420 | 2.950 | 2.950 | 12,325 | +0.03(+1.03%) |
Apr 04, 2022 | 3.120 | 3.170 | 2.900 | 2.920 | 35,524 | -0.01(-0.34%) |
Apr 01, 2022 | 3.120 | 3.120 | 2.910 | 2.930 | 9,016 | -0.12(-3.93%) |
Mar 31, 2022 | 3.000 | 3.070 | 2.930 | 3.050 | 3,168 | -0.07(-2.24%) |
Mar 30, 2022 | 3.070 | 3.120 | 3.030 | 3.120 | 3,419 | +0.08(+2.63%) |
Mar 29, 2022 | 3.450 | 3.450 | 3.005 | 3.040 | 9,873 | -0.05(-1.62%) |
Mar 28, 2022 | 2.990 | 3.150 | 2.900 | 3.090 | 70,327 | +0.21(+7.29%) |
Mar 25, 2022 | 2.980 | 3.000 | 2.800 | 2.880 | 15,656 | +0.04(+1.41%) |
Mar 24, 2022 | 3.130 | 3.130 | 2.825 | 2.840 | 12,584 | -0.04(-1.56%) |
Mar 23, 2022 | 2.820 | 3.070 | 2.820 | 2.885 | 5,707 | +0.03(+1.23%) |
Mar 22, 2022 | 2.860 | 3.130 | 2.820 | 2.850 | 28,568 | -0.12(-4.04%) |
Mar 21, 2022 | 2.860 | 3.030 | 2.790 | 2.970 | 17,710 | -0.02(-0.67%) |
Mar 18, 2022 | 3.270 | 3.270 | 2.860 | 2.990 | 14,424 | +0.09(+3.10%) |
Mar 17, 2022 | 3.300 | 3.300 | 2.900 | 2.900 | 8,862 | +0.05(+1.75%) |
Mar 16, 2022 | 3.300 | 3.300 | 2.850 | 2.850 | 16,977 | -0.14(-4.68%) |
Mar 15, 2022 | 3.065 | 3.065 | 2.990 | 2.990 | 4,630 | -0.16(-5.08%) |
Mar 14, 2022 | 3.320 | 3.320 | 3.095 | 3.150 | 2,389 | -0.08(-2.48%) |
Mar 11, 2022 | 3.600 | 3.600 | 3.190 | 3.230 | 42,482 | -0.17(-5.00%) |
Mar 10, 2022 | 3.250 | 3.400 | 3.248 | 3.400 | 1,771 | +0.01(+0.29%) |
Mar 09, 2022 | 3.260 | 3.390 | 3.260 | 3.390 | 2,781 | +0.13(+3.99%) |
Mar 08, 2022 | 3.150 | 3.269 | 3.100 | 3.260 | 17,853 | -0.05(-1.51%) |
Mar 07, 2022 | 3.490 | 3.670 | 3.310 | 3.310 | 6,513 | -0.35(-9.56%) |
Mar 04, 2022 | 3.803 | 3.810 | 3.605 | 3.660 | 8,393 | -0.16(-4.19%) |
Mar 03, 2022 | 3.900 | 3.920 | 3.770 | 3.820 | 10,483 | -0.08(-2.05%) |
Mar 02, 2022 | 3.898 | 3.900 | 3.750 | 3.900 | 4,927 | +0.13(+3.44%) |
Mar 01, 2022 | 3.890 | 3.910 | 3.770 | 3.770 | 5,615 | -0.15(-3.83%) |
Feb 28, 2022 | 3.705 | 3.974 | 3.705 | 3.920 | 54,520 | +0.22(+5.95%) |
Feb 25, 2022 | 4.000 | 3.790 | 3.700 | 3.700 | 6,305 | +0.01(+0.27%) |
Feb 24, 2022 | 3.880 | 3.880 | 3.670 | 3.690 | 12,582 | -0.23(-5.75%) |
Feb 23, 2022 | 3.950 | 3.950 | 3.770 | 3.915 | 6,426 | -0.04(-0.89%) |
Feb 22, 2022 | 3.640 | 3.950 | 3.640 | 3.950 | 11,211 | +0.26(+7.05%) |
Feb 18, 2022 | 3.690 | 0 | -0.14(-3.53%) | |||
Feb 17, 2022 | 3.920 | 4.336 | 3.655 | 3.825 | 57,566 | -0.15(-3.65%) |
Feb 16, 2022 | 3.710 | 4.070 | 3.510 | 3.970 | 125,579 | +0.23(+6.15%) |
Feb 15, 2022 | 3.410 | 3.800 | 3.410 | 3.740 | 28,378 | +0.27(+7.78%) |
Feb 14, 2022 | 3.150 | 3.600 | 3.150 | 3.470 | 36,578 | +0.09(+2.66%) |
Feb 11, 2022 | 3.890 | 3.890 | 3.380 | 3.380 | 24,492 | -0.32(-8.65%) |
Feb 10, 2022 | 3.480 | 3.710 | 3.349 | 3.700 | 65,094 | +0.38(+11.45%) |
Feb 09, 2022 | 2.907 | 3.367 | 2.907 | 3.320 | 62,905 | +0.29(+9.57%) |
Feb 08, 2022 | 2.950 | 3.040 | 2.870 | 3.030 | 22,610 | +0.03(+1.00%) |
Feb 07, 2022 | 3.240 | 3.240 | 3.000 | 3.000 | 7,188 | +0.00(+0.00%) |
Feb 04, 2022 | 3.193 | 3.193 | 3.000 | 3.000 | 8,510 | -0.19(-5.96%) |
Feb 03, 2022 | 3.080 | 3.237 | 3.021 | 3.190 | 7,592 | +0.02(+0.63%) |
Feb 02, 2022 | 3.250 | 3.250 | 3.030 | 3.170 | 9,852 | -0.08(-2.46%) |
Feb 01, 2022 | 3.000 | 3.270 | 2.985 | 3.250 | 36,401 | +0.29(+9.80%) |
Jan 31, 2022 | 3.410 | 2.940 | 2.960 | 17,364 | -0.03(-0.99%) | |
Jan 28, 2022 | 3.260 | 3.260 | 2.940 | 2.990 | 21,203 | -0.22(-6.87%) |
Jan 27, 2022 | 3.040 | 3.710 | 2.955 | 3.210 | 239,776 | +0.16(+5.25%) |
Jan 26, 2022 | 2.750 | 3.080 | 2.700 | 3.050 | 52,400 | +0.30(+10.91%) |
Jan 25, 2022 | 2.740 | 2.860 | 2.726 | 2.750 | 11,476 | -0.07(-2.48%) |
Jan 24, 2022 | 2.860 | 3.130 | 2.820 | 2.820 | 28,745 | -0.40(-12.42%) |
Jan 21, 2022 | 3.810 | 3.850 | 3.200 | 3.220 | 120,493 | -0.77(-19.30%) |
Jan 20, 2022 | 3.950 | 4.640 | 3.890 | 3.990 | 312,328 | +0.03(+0.76%) |
Jan 19, 2022 | 3.770 | 4.040 | 3.550 | 3.960 | 90,073 | +0.41(+11.55%) |
Jan 18, 2022 | 3.500 | 3.669 | 3.000 | 3.550 | 112,927 | +0.55(+18.33%) |
Jan 14, 2022 | 3.000 | 0 | +0.27(+9.89%) | |||
Jan 13, 2022 | 2.570 | 2.850 | 2.565 | 2.730 | 30,305 | +0.13(+5.00%) |
Jan 12, 2022 | 2.620 | 2.680 | 2.430 | 2.600 | 4,914 | -0.04(-1.52%) |
Jan 11, 2022 | 2.500 | 2.690 | 2.470 | 2.640 | 40,714 | +0.14(+5.60%) |
Jan 10, 2022 | 2.410 | 2.510 | 2.330 | 2.500 | 34,882 | -0.02(-0.79%) |
Jan 07, 2022 | 2.470 | 2.520 | 2.470 | 2.520 | 16,074 | +0.05(+2.02%) |
Jan 06, 2022 | 2.440 | 2.490 | 2.377 | 2.470 | 15,093 | +0.10(+4.22%) |
Jan 05, 2022 | 2.460 | 2.490 | 2.360 | 2.370 | 23,422 | -0.13(-5.35%) |
Jan 04, 2022 | 2.390 | 2.642 | 2.390 | 2.504 | 89,965 | +0.12(+5.21%) |
Jan 03, 2022 | 2.150 | 2.470 | 2.150 | 2.380 | 129,366 | +0.20(+9.17%) |
Dec 31, 2021 | 2.310 | 2.470 | 2.170 | 2.180 | 66,540 | -0.09(-3.96%) |
Dec 30, 2021 | 2.300 | 2.375 | 2.230 | 2.270 | 50,056 | -0.03(-1.30%) |
Dec 29, 2021 | 2.380 | 2.410 | 2.280 | 2.300 | 35,195 | -0.12(-4.96%) |
Dec 28, 2021 | 2.340 | 2.560 | 2.250 | 2.420 | 73,729 | +0.14(+6.07%) |
Dec 27, 2021 | 2.360 | 2.410 | 2.240 | 2.282 | 14,538 | +0.01(+0.51%) |
Dec 23, 2021 | 2.340 | 2.432 | 2.240 | 2.270 | 13,045 | -0.10(-4.11%) |
Dec 22, 2021 | 2.220 | 2.460 | 2.210 | 2.367 | 57,962 | +0.16(+7.12%) |
Dec 21, 2021 | 2.380 | 2.397 | 2.160 | 2.210 | 109,753 | -0.05(-2.21%) |
Dec 20, 2021 | 2.160 | 2.332 | 2.160 | 2.260 | 21,805 | +0.01(+0.44%) |
Dec 17, 2021 | 2.250 | 2.371 | 2.160 | 2.250 | 73,724 | -0.02(-0.88%) |
Dec 16, 2021 | 2.670 | 2.700 | 2.260 | 2.270 | 77,413 | -0.44(-16.24%) |
Dec 15, 2021 | 2.600 | 2.860 | 2.380 | 2.710 | 149,756 | +0.16(+6.27%) |
Dec 14, 2021 | 2.640 | 2.640 | 2.220 | 2.550 | 31,729 | +0.06(+2.41%) |
Dec 13, 2021 | 2.640 | 2.720 | 2.490 | 2.490 | 23,215 | -0.05(-1.97%) |
Dec 10, 2021 | 2.620 | 2.620 | 2.540 | 2.540 | 5,364 | -0.04(-1.55%) |
Dec 09, 2021 | 2.570 | 2.720 | 2.568 | 2.580 | 9,073 | -0.08(-3.01%) |
Dec 08, 2021 | 2.580 | 2.692 | 2.576 | 2.660 | 33,652 | +0.16(+6.40%) |
Dec 07, 2021 | 2.490 | 2.560 | 2.460 | 2.500 | 9,376 | +0.01(+0.40%) |
Dec 06, 2021 | 2.390 | 2.530 | 2.389 | 2.490 | 21,149 | +0.00(+0.00%) |
Dec 03, 2021 | 2.770 | 2.940 | 2.350 | 2.490 | 39,769 | -0.22(-8.12%) |
Dec 02, 2021 | 2.940 | 2.940 | 2.704 | 2.710 | 15,355 | -0.25(-8.45%) |
Dec 01, 2021 | 3.040 | 3.112 | 2.880 | 2.960 | 18,649 | -0.04(-1.33%) |
Nov 30, 2021 | 3.250 | 3.250 | 2.910 | 3.000 | 14,057 | -0.19(-5.96%) |
Nov 29, 2021 | 3.170 | 3.220 | 3.021 | 3.190 | 25,166 | +0.03(+0.95%) |
Nov 26, 2021 | 3.300 | 3.400 | 3.010 | 3.160 | 32,204 | -0.29(-8.41%) |
Nov 24, 2021 | 3.310 | 3.495 | 3.300 | 3.450 | 16,087 | +0.07(+2.07%) |
Nov 23, 2021 | 3.560 | 3.800 | 3.300 | 3.380 | 95,455 | -0.16(-4.52%) |
Nov 22, 2021 | 3.650 | 3.710 | 3.510 | 3.540 | 23,930 | -0.08(-2.21%) |
Nov 19, 2021 | 3.660 | 3.740 | 3.620 | 3.620 | 22,595 | -0.08(-2.16%) |
Nov 18, 2021 | 3.750 | 3.750 | 3.700 | 3.700 | 40,279 | -0.05(-1.33%) |
Nov 17, 2021 | 3.920 | 3.969 | 3.740 | 3.750 | 18,965 | -0.17(-4.34%) |
Nov 16, 2021 | 3.810 | 4.000 | 3.795 | 3.920 | 27,773 | +0.05(+1.29%) |
Nov 15, 2021 | 3.890 | 3.960 | 3.805 | 3.870 | 29,295 | +0.01(+0.26%) |
Nov 12, 2021 | 4.020 | 4.020 | 3.830 | 3.860 | 49,527 | -0.13(-3.26%) |
Nov 11, 2021 | 3.870 | 4.160 | 3.870 | 3.990 | 48,409 | +0.11(+2.84%) |
Nov 10, 2021 | 3.970 | 3.880 | 43,087 | -0.15(-3.72%) | ||
Nov 09, 2021 | 4.060 | 4.140 | 3.820 | 4.030 | 140,042 | -0.12(-2.89%) |
Nov 08, 2021 | 4.300 | 5.000 | 3.950 | 4.150 | 1,289,097 | +0.23(+5.87%) |
Nov 05, 2021 | 3.770 | 3.990 | 3.770 | 3.920 | 71,625 | +0.16(+4.26%) |
Nov 04, 2021 | 3.850 | 3.990 | 3.710 | 3.760 | 51,302 | -0.11(-2.84%) |
Nov 03, 2021 | 3.870 | 3.990 | 3.775 | 3.870 | 69,515 | -0.07(-1.78%) |
Nov 02, 2021 | 3.810 | 4.080 | 3.670 | 3.940 | 95,183 | +0.11(+2.87%) |
Nov 01, 2021 | 3.750 | 4.090 | 3.720 | 3.830 | 202,251 | +0.11(+2.96%) |
Oct 29, 2021 | 3.600 | 3.750 | 3.600 | 3.720 | 25,451 | +0.08(+2.20%) |
Oct 28, 2021 | 3.620 | 3.805 | 3.620 | 3.640 | 60,931 | -0.10(-2.67%) |
Oct 27, 2021 | 3.686 | 3.970 | 3.620 | 3.740 | 235,066 | -0.08(-2.09%) |
Oct 26, 2021 | 3.800 | 3.820 | 93,032 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.470 | 3.900 | 3.470 | 3.820 | 187,134 | +0.32(+9.14%) |
Oct 22, 2021 | 3.740 | 3.740 | 3.450 | 3.500 | 176,098 | -0.36(-9.33%) |
Oct 21, 2021 | 3.700 | 4.085 | 3.574 | 3.860 | 1,192,129 | +0.34(+9.66%) |
Oct 20, 2021 | 3.480 | 3.540 | 3.440 | 3.520 | 466,016 | +0.01(+0.28%) |
Oct 19, 2021 | 3.540 | 3.710 | 3.470 | 3.510 | 96,707 | -0.03(-0.85%) |
Oct 18, 2021 | 3.670 | 3.765 | 3.500 | 3.540 | 74,652 | -0.20(-5.35%) |
Oct 15, 2021 | 3.770 | 4.037 | 3.700 | 3.740 | 114,324 | -0.04(-1.06%) |
Oct 14, 2021 | 3.850 | 3.850 | 3.730 | 3.780 | 10,343 | -0.02(-0.53%) |
Oct 13, 2021 | 3.730 | 3.800 | 3.730 | 3.800 | 21,666 | +0.01(+0.26%) |
Oct 12, 2021 | 3.780 | 3.790 | 3.650 | 3.790 | 95,698 | +0.05(+1.34%) |
Oct 11, 2021 | 3.710 | 3.820 | 3.670 | 3.740 | 38,920 | +0.02(+0.54%) |
Oct 08, 2021 | 3.800 | 3.820 | 3.720 | 3.720 | 48,897 | -0.08(-2.11%) |
Oct 07, 2021 | 3.770 | 3.920 | 3.650 | 3.800 | 35,991 | +0.04(+1.06%) |
Oct 06, 2021 | 3.650 | 3.800 | 3.640 | 3.760 | 46,481 | +0.11(+3.01%) |
Oct 05, 2021 | 4.140 | 4.270 | 3.650 | 3.650 | 126,013 | -0.48(-11.62%) |
Oct 04, 2021 | 4.190 | 4.235 | 4.061 | 4.130 | 53,805 | -0.14(-3.28%) |
Oct 01, 2021 | 4.220 | 4.330 | 4.100 | 4.270 | 83,694 | +0.13(+3.14%) |
Sep 30, 2021 | 4.010 | 4.180 | 4.010 | 4.140 | 41,197 | +0.11(+2.73%) |
Sep 29, 2021 | 4.340 | 4.370 | 4.030 | 4.030 | 53,847 | -0.29(-6.71%) |
Sep 28, 2021 | 4.310 | 4.490 | 4.100 | 4.320 | 199,519 | -0.05(-1.14%) |
Sep 27, 2021 | 4.190 | 4.650 | 4.190 | 4.370 | 436,925 | -0.08(-1.80%) |
Sep 24, 2021 | 4.170 | 4.980 | 4.070 | 4.450 | 1,587,532 | -0.67(-13.09%) |
Sep 23, 2021 | 3.560 | 5.120 | 3.510 | 5.120 | 4,390,662 | +1.61(+45.87%) |
Sep 22, 2021 | 3.480 | 3.666 | 3.480 | 3.510 | 9,821 | +0.01(+0.29%) |
Sep 21, 2021 | 3.370 | 3.480 | 3.360 | 3.500 | 16,512 | +0.13(+3.86%) |
Sep 20, 2021 | 3.610 | 3.730 | 3.360 | 3.370 | 26,586 | -0.36(-9.65%) |
Sep 17, 2021 | 3.560 | 3.750 | 3.560 | 3.730 | 45,208 | +0.13(+3.61%) |
Sep 16, 2021 | 3.600 | 3.710 | 3.550 | 3.600 | 86,077 | +0.00(+0.00%) |
Sep 15, 2021 | 3.670 | 3.740 | 3.600 | 3.600 | 31,821 | -0.08(-2.17%) |
Sep 14, 2021 | 3.680 | 3.840 | 3.640 | 3.680 | 51,508 | -0.03(-0.81%) |
Sep 13, 2021 | 3.840 | 3.950 | 3.670 | 3.710 | 110,961 | -0.14(-3.64%) |
Sep 10, 2021 | 3.910 | 3.950 | 3.810 | 3.850 | 27,054 | -0.08(-2.04%) |
Sep 09, 2021 | 3.850 | 4.050 | 3.830 | 3.930 | 58,736 | +0.12(+3.15%) |
Sep 08, 2021 | 3.880 | 3.950 | 3.770 | 3.810 | 72,581 | -0.14(-3.54%) |
Sep 07, 2021 | 3.850 | 4.030 | 3.830 | 3.950 | 77,836 | +0.06(+1.54%) |
Sep 03, 2021 | 3.960 | 3.970 | 3.620 | 3.890 | 121,852 | -0.06(-1.52%) |
Sep 02, 2021 | 4.020 | 4.160 | 3.890 | 3.950 | 156,243 | -0.22(-5.28%) |