Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.600 | 6.520 | 5.598 | 5.980 | 9,516 | +0.45(+8.06%) |
Sep 29, 2022 | 5.222 | 5.948 | 5.222 | 5.534 | 6,088 | -0.29(-4.95%) |
Sep 28, 2022 | 6.000 | 6.440 | 5.602 | 5.822 | 6,473 | +0.00(+0.03%) |
Sep 27, 2022 | 6.200 | 6.490 | 5.800 | 5.820 | 3,991 | -0.21(-3.45%) |
Sep 26, 2022 | 5.800 | 6.488 | 5.622 | 6.028 | 13,126 | +0.31(+5.35%) |
Sep 23, 2022 | 6.402 | 6.540 | 5.722 | 5.722 | 14,399 | -0.88(-13.30%) |
Sep 22, 2022 | 6.468 | 6.600 | 5.532 | 6.600 | 52,786 | +0.40(+6.45%) |
Sep 21, 2022 | 6.600 | 6.940 | 6.080 | 6.200 | 10,348 | -0.50(-7.46%) |
Sep 20, 2022 | 6.800 | 7.318 | 6.600 | 6.700 | 15,072 | -0.27(-3.87%) |
Sep 19, 2022 | 6.800 | 7.558 | 6.480 | 6.970 | 7,323 | +0.17(+2.50%) |
Sep 16, 2022 | 7.666 | 7.996 | 6.800 | 6.800 | 9,531 | -1.20(-15.00%) |
Sep 15, 2022 | 8.200 | 8.400 | 7.928 | 8.000 | 13,277 | -0.06(-0.74%) |
Sep 14, 2022 | 8.000 | 8.506 | 7.800 | 8.060 | 9,833 | +0.06(+0.75%) |
Sep 13, 2022 | 7.400 | 8.318 | 7.400 | 8.000 | 7,037 | -0.19(-2.34%) |
Sep 12, 2022 | 8.400 | 8.444 | 7.938 | 8.192 | 3,508 | -0.09(-1.06%) |
Sep 09, 2022 | 8.000 | 8.294 | 7.920 | 8.280 | 4,439 | +0.30(+3.81%) |
Sep 08, 2022 | 7.600 | 8.000 | 7.500 | 7.976 | 3,864 | +0.48(+6.38%) |
Sep 07, 2022 | 7.578 | 7.598 | 7.242 | 7.498 | 5,863 | +0.05(+0.64%) |
Sep 06, 2022 | 7.306 | 8.200 | 7.306 | 7.450 | 9,250 | -0.51(-6.41%) |
Sep 02, 2022 | 8.000 | 8.160 | 7.600 | 7.960 | 5,420 | +0.20(+2.60%) |
Sep 01, 2022 | 8.108 | 8.162 | 7.612 | 7.758 | 7,604 | -0.37(-4.51%) |
Aug 31, 2022 | 8.600 | 8.600 | 8.000 | 8.124 | 3,263 | -0.08(-0.93%) |
Aug 30, 2022 | 8.200 | 8.500 | 8.100 | 8.200 | 4,192 | +0.02(+0.22%) |
Aug 29, 2022 | 8.514 | 8.514 | 8.000 | 8.182 | 12,583 | -0.37(-4.37%) |
Aug 26, 2022 | 9.160 | 9.160 | 8.460 | 8.556 | 3,404 | -0.34(-3.87%) |
Aug 25, 2022 | 8.124 | 9.180 | 8.124 | 8.900 | 7,523 | +0.48(+5.70%) |
Aug 24, 2022 | 8.800 | 8.902 | 8.200 | 8.420 | 17,323 | +0.22(+2.71%) |
Aug 23, 2022 | 8.500 | 8.798 | 8.138 | 8.198 | 39,169 | -0.41(-4.81%) |
Aug 22, 2022 | 8.800 | 9.200 | 8.612 | 8.612 | 6,439 | -0.28(-3.11%) |
Aug 19, 2022 | 9.406 | 9.666 | 8.332 | 8.888 | 8,273 | -0.31(-3.39%) |
Aug 18, 2022 | 9.400 | 9.800 | 9.000 | 9.200 | 4,819 | -0.06(-0.67%) |
Aug 17, 2022 | 9.600 | 9.800 | 9.206 | 9.262 | 6,870 | -0.20(-2.11%) |
Aug 16, 2022 | 9.400 | 9.960 | 9.400 | 9.462 | 11,564 | +0.07(+0.75%) |
Aug 15, 2022 | 10.00 | 10.00 | 9.100 | 9.392 | 5,203 | +0.03(+0.34%) |
Aug 12, 2022 | 9.218 | 9.600 | 9.008 | 9.360 | 4,851 | +0.14(+1.52%) |
Aug 11, 2022 | 8.800 | 9.384 | 8.800 | 9.220 | 5,298 | +0.42(+4.77%) |
Aug 10, 2022 | 9.200 | 9.436 | 8.800 | 8.800 | 6,191 | -0.19(-2.07%) |
Aug 09, 2022 | 9.382 | 9.382 | 8.726 | 8.986 | 7,705 | +0.04(+0.42%) |
Aug 08, 2022 | 8.420 | 8.998 | 8.400 | 8.948 | 14,308 | +0.05(+0.54%) |
Aug 05, 2022 | 8.600 | 9.000 | 8.204 | 8.900 | 35,170 | -1.60(-15.24%) |
Aug 04, 2022 | 9.270 | 11.00 | 9.204 | 10.50 | 41,096 | +1.18(+12.69%) |
Aug 03, 2022 | 10.20 | 10.15 | 8.820 | 9.318 | 21,358 | -0.01(-0.13%) |
Aug 02, 2022 | 8.982 | 9.550 | 8.640 | 9.330 | 13,481 | +0.53(+6.00%) |
Aug 01, 2022 | 8.800 | 9.020 | 8.400 | 8.802 | 6,980 | +0.10(+1.17%) |
Jul 29, 2022 | 8.722 | 8.922 | 8.426 | 8.700 | 7,645 | +0.30(+3.57%) |
Jul 28, 2022 | 8.600 | 8.980 | 8.400 | 8.400 | 7,369 | -0.32(-3.71%) |
Jul 27, 2022 | 8.400 | 8.784 | 8.342 | 8.724 | 3,595 | +0.12(+1.44%) |
Jul 26, 2022 | 8.874 | 8.874 | 8.400 | 8.600 | 5,766 | -0.40(-4.44%) |
Jul 25, 2022 | 9.000 | 9.000 | 8.220 | 9.000 | 9,984 | +0.01(+0.13%) |
Jul 22, 2022 | 9.300 | 9.426 | 8.680 | 8.988 | 7,182 | -0.47(-4.93%) |
Jul 21, 2022 | 10.31 | 10.31 | 9.204 | 9.454 | 7,624 | -0.62(-6.17%) |
Jul 20, 2022 | 10.00 | 10.97 | 9.802 | 10.08 | 15,400 | +0.12(+1.21%) |
Jul 19, 2022 | 9.400 | 10.00 | 9.398 | 9.956 | 16,506 | +0.82(+8.93%) |
Jul 18, 2022 | 9.200 | 9.400 | 8.800 | 9.140 | 12,006 | +0.18(+2.01%) |
Jul 15, 2022 | 8.614 | 9.000 | 8.444 | 8.960 | 13,060 | +0.08(+0.90%) |
Jul 14, 2022 | 8.600 | 8.940 | 8.240 | 8.880 | 10,440 | -0.12(-1.33%) |
Jul 13, 2022 | 9.022 | 9.128 | 8.662 | 9.000 | 16,564 | +0.00(+0.00%) |
Jul 12, 2022 | 9.200 | 9.270 | 8.666 | 9.000 | 9,195 | -0.19(-2.07%) |
Jul 11, 2022 | 8.600 | 9.240 | 8.132 | 9.190 | 20,791 | +0.48(+5.46%) |
Jul 08, 2022 | 9.200 | 9.242 | 8.450 | 8.714 | 23,224 | -0.30(-3.37%) |
Jul 07, 2022 | 9.200 | 9.400 | 8.802 | 9.018 | 12,237 | -0.04(-0.46%) |
Jul 06, 2022 | 9.800 | 10.26 | 8.838 | 9.060 | 19,697 | -0.71(-7.31%) |
Jul 05, 2022 | 9.200 | 10.31 | 9.060 | 9.774 | 20,134 | +0.16(+1.66%) |
Jul 01, 2022 | 9.036 | 9.692 | 9.036 | 9.614 | 10,258 | +0.30(+3.20%) |
Jun 30, 2022 | 9.000 | 9.710 | 8.916 | 9.316 | 24,246 | +0.38(+4.25%) |
Jun 29, 2022 | 9.200 | 9.200 | 8.412 | 8.936 | 30,167 | -0.21(-2.30%) |
Jun 28, 2022 | 9.400 | 9.522 | 9.002 | 9.146 | 41,324 | -0.55(-5.71%) |
Jun 27, 2022 | 10.39 | 10.58 | 9.132 | 9.700 | 54,169 | -0.77(-7.39%) |
Jun 24, 2022 | 11.26 | 11.80 | 10.41 | 10.47 | 45,842 | -0.80(-7.13%) |
Jun 23, 2022 | 10.40 | 11.76 | 10.08 | 11.28 | 51,671 | +0.83(+7.92%) |
Jun 22, 2022 | 11.69 | 12.79 | 10.45 | 10.45 | 91,765 | -1.89(-15.32%) |
Jun 21, 2022 | 12.60 | 15.00 | 11.81 | 12.34 | 208,435 | -0.36(-2.83%) |
Jun 17, 2022 | 10.68 | 14.00 | 9.600 | 12.70 | 617,331 | +0.33(+2.67%) |
Jun 16, 2022 | 11.00 | 15.78 | 10.12 | 12.37 | 2,675,149 | +4.36(+54.47%) |
Jun 15, 2022 | 7.200 | 8.400 | 7.200 | 8.008 | 46,337 | +1.11(+16.09%) |
Jun 14, 2022 | 7.160 | 7.508 | 6.782 | 6.898 | 28,006 | -0.30(-4.19%) |
Jun 13, 2022 | 8.000 | 8.010 | 6.520 | 7.200 | 55,153 | -0.20(-2.68%) |
Jun 10, 2022 | 7.500 | 7.586 | 6.872 | 7.398 | 20,316 | +0.10(+1.37%) |
Jun 09, 2022 | 7.600 | 7.840 | 7.120 | 7.298 | 39,248 | -0.02(-0.30%) |
Jun 08, 2022 | 7.600 | 7.840 | 6.800 | 7.320 | 55,243 | +0.06(+0.83%) |
Jun 07, 2022 | 5.800 | 7.330 | 5.800 | 7.260 | 57,695 | +1.07(+17.29%) |
Jun 06, 2022 | 6.186 | 7.000 | 5.666 | 6.190 | 157,666 | +0.19(+3.17%) |
Jun 03, 2022 | 6.804 | 6.804 | 5.526 | 6.000 | 285,290 | -0.67(-10.02%) |
Jun 02, 2022 | 9.000 | 9.000 | 6.666 | 6.668 | 347,250 | -2.23(-25.04%) |
Jun 01, 2022 | 10.00 | 10.20 | 8.896 | 8.896 | 27,789 | -1.29(-12.63%) |
May 31, 2022 | 8.400 | 10.60 | 8.200 | 10.18 | 47,395 | +1.78(+21.21%) |
May 27, 2022 | 8.400 | 8.698 | 8.200 | 8.400 | 31,499 | +0.12(+1.45%) |
May 26, 2022 | 8.610 | 9.000 | 8.020 | 8.280 | 41,066 | +0.08(+0.98%) |
May 25, 2022 | 8.248 | 9.200 | 8.052 | 8.200 | 29,269 | -0.56(-6.39%) |
May 24, 2022 | 9.400 | 9.600 | 8.268 | 8.760 | 38,784 | -1.12(-11.32%) |
May 23, 2022 | 10.40 | 10.43 | 9.734 | 9.878 | 25,400 | -0.42(-4.10%) |
May 20, 2022 | 12.00 | 12.00 | 9.800 | 10.30 | 23,766 | -0.79(-7.14%) |
May 19, 2022 | 12.60 | 12.98 | 11.09 | 11.09 | 17,959 | -0.49(-4.25%) |
May 18, 2022 | 13.01 | 13.54 | 10.64 | 11.58 | 23,047 | -1.60(-12.14%) |
May 17, 2022 | 13.94 | 15.09 | 13.18 | 13.18 | 8,619 | -0.42(-3.06%) |
May 16, 2022 | 15.60 | 17.00 | 13.60 | 13.60 | 12,014 | -1.17(-7.91%) |
May 13, 2022 | 15.38 | 15.98 | 14.29 | 14.77 | 15,375 | +1.77(+13.63%) |
May 12, 2022 | 14.00 | 15.40 | 12.50 | 13.00 | 10,012 | -1.70(-11.59%) |
May 11, 2022 | 17.60 | 17.60 | 14.70 | 14.70 | 6,246 | -1.68(-10.27%) |
May 10, 2022 | 16.63 | 17.96 | 16.00 | 16.38 | 3,850 | -0.62(-3.64%) |
May 09, 2022 | 18.59 | 18.74 | 16.29 | 17.00 | 9,745 | -2.37(-12.22%) |
May 06, 2022 | 23.20 | 24.40 | 18.80 | 19.37 | 12,474 | -4.60(-19.20%) |
May 05, 2022 | 24.20 | 25.65 | 23.44 | 23.97 | 4,091 | -0.83(-3.35%) |
May 04, 2022 | 26.00 | 26.80 | 23.64 | 24.80 | 3,269 | -1.40(-5.34%) |
May 03, 2022 | 25.80 | 27.80 | 25.80 | 26.20 | 840 | +0.00(+0.00%) |
May 02, 2022 | 27.20 | 28.80 | 25.70 | 26.20 | 2,778 | -1.00(-3.68%) |
Apr 29, 2022 | 26.80 | 28.00 | 26.80 | 27.20 | 955 | +0.60(+2.26%) |
Apr 28, 2022 | 26.67 | 27.60 | 26.01 | 26.60 | 1,314 | +0.01(+0.05%) |
Apr 27, 2022 | 26.40 | 27.60 | 26.40 | 26.59 | 1,180 | -0.01(-0.05%) |
Apr 26, 2022 | 27.80 | 27.90 | 26.40 | 26.60 | 1,495 | -0.80(-2.92%) |
Apr 25, 2022 | 27.00 | 29.60 | 26.60 | 27.40 | 4,195 | +0.60(+2.24%) |
Apr 22, 2022 | 28.20 | 28.68 | 26.00 | 26.80 | 2,589 | -1.80(-6.29%) |
Apr 21, 2022 | 30.20 | 31.28 | 28.60 | 28.60 | 5,624 | -1.60(-5.30%) |
Apr 20, 2022 | 30.80 | 32.28 | 30.20 | 30.20 | 1,216 | -1.00(-3.21%) |
Apr 19, 2022 | 31.80 | 31.92 | 30.20 | 31.20 | 2,325 | +1.00(+3.31%) |
Apr 18, 2022 | 31.00 | 33.20 | 30.03 | 30.20 | 2,447 | -0.80(-2.58%) |
Apr 14, 2022 | 32.40 | 32.93 | 31.00 | 31.00 | 1,125 | -0.80(-2.52%) |
Apr 13, 2022 | 30.61 | 32.00 | 30.61 | 31.80 | 1,712 | +0.40(+1.27%) |
Apr 12, 2022 | 32.80 | 32.90 | 30.40 | 31.40 | 3,059 | -1.80(-5.42%) |
Apr 11, 2022 | 32.60 | 33.40 | 32.23 | 33.20 | 506 | +0.00(+0.00%) |
Apr 08, 2022 | 33.40 | 33.80 | 32.00 | 33.20 | 1,507 | +0.20(+0.61%) |
Apr 07, 2022 | 32.80 | 33.60 | 32.40 | 33.00 | 756 | +0.00(+0.00%) |
Apr 06, 2022 | 33.00 | 33.40 | 32.00 | 33.00 | 1,917 | +0.20(+0.61%) |
Apr 05, 2022 | 32.60 | 33.80 | 31.82 | 32.80 | 1,559 | -0.60(-1.80%) |
Apr 04, 2022 | 33.00 | 33.80 | 31.80 | 33.40 | 1,499 | +1.20(+3.73%) |
Apr 01, 2022 | 32.60 | 34.20 | 31.60 | 32.20 | 2,692 | +0.00(+0.00%) |
Mar 31, 2022 | 33.80 | 34.00 | 32.20 | 32.20 | 2,314 | -1.40(-4.17%) |
Mar 30, 2022 | 33.40 | 34.40 | 33.20 | 33.60 | 1,149 | +0.20(+0.60%) |
Mar 29, 2022 | 33.60 | 34.80 | 33.20 | 33.40 | 1,772 | -0.20(-0.60%) |
Mar 28, 2022 | 34.20 | 35.00 | 33.20 | 33.60 | 4,334 | -1.20(-3.45%) |
Mar 25, 2022 | 36.00 | 36.40 | 34.20 | 34.80 | 3,746 | -0.40(-1.14%) |
Mar 24, 2022 | 36.40 | 36.31 | 34.20 | 35.20 | 1,290 | -0.60(-1.68%) |
Mar 23, 2022 | 35.60 | 37.20 | 35.40 | 35.80 | 1,470 | +0.20(+0.56%) |
Mar 22, 2022 | 34.20 | 35.80 | 34.02 | 35.60 | 1,676 | +1.00(+2.89%) |
Mar 21, 2022 | 34.20 | 35.49 | 34.00 | 34.60 | 1,962 | +0.60(+1.76%) |
Mar 18, 2022 | 36.00 | 36.80 | 34.00 | 34.00 | 8,145 | -2.40(-6.59%) |
Mar 17, 2022 | 34.00 | 37.00 | 34.00 | 36.40 | 3,696 | +1.00(+2.82%) |
Mar 16, 2022 | 34.80 | 35.40 | 33.80 | 35.40 | 2,351 | +2.00(+5.99%) |
Mar 15, 2022 | 36.20 | 36.20 | 32.60 | 33.40 | 7,802 | -2.40(-6.70%) |
Mar 14, 2022 | 36.00 | 37.00 | 33.80 | 35.80 | 4,826 | -0.20(-0.56%) |
Mar 11, 2022 | 37.40 | 38.40 | 35.60 | 36.00 | 5,065 | -1.40(-3.74%) |
Mar 10, 2022 | 42.60 | 43.20 | 35.20 | 37.40 | 7,941 | -7.60(-16.89%) |
Mar 09, 2022 | 44.80 | 45.80 | 43.62 | 45.00 | 4,220 | +1.00(+2.27%) |
Mar 08, 2022 | 44.00 | 44.80 | 41.40 | 44.00 | 4,369 | +0.20(+0.46%) |
Mar 07, 2022 | 42.80 | 44.80 | 42.60 | 43.80 | 3,543 | +1.00(+2.34%) |
Mar 04, 2022 | 43.20 | 43.40 | 40.40 | 42.80 | 1,264 | -0.60(-1.38%) |
Mar 03, 2022 | 43.60 | 44.00 | 42.60 | 43.40 | 2,577 | +0.80(+1.88%) |
Mar 02, 2022 | 41.20 | 42.80 | 40.03 | 42.60 | 1,757 | +2.40(+5.97%) |
Mar 01, 2022 | 40.00 | 40.80 | 39.47 | 40.20 | 2,199 | -0.80(-1.95%) |
Feb 28, 2022 | 40.40 | 42.00 | 39.40 | 41.00 | 3,436 | +0.80(+1.99%) |
Feb 25, 2022 | 40.80 | 41.20 | 40.00 | 40.20 | 1,752 | -1.60(-3.83%) |
Feb 24, 2022 | 39.80 | 43.00 | 39.20 | 41.80 | 2,330 | +0.20(+0.48%) |
Feb 23, 2022 | 40.60 | 42.00 | 39.60 | 41.60 | 3,466 | +0.80(+1.96%) |
Feb 22, 2022 | 41.80 | 42.20 | 40.00 | 40.80 | 1,827 | -0.20(-0.49%) |
Feb 18, 2022 | 41.00 | 0 | -1.40(-3.30%) | |||
Feb 17, 2022 | 43.60 | 43.60 | 41.62 | 42.40 | 3,651 | -0.80(-1.85%) |
Feb 16, 2022 | 42.00 | 43.80 | 41.13 | 43.20 | 3,848 | +2.00(+4.85%) |
Feb 15, 2022 | 38.00 | 43.00 | 38.00 | 41.20 | 5,237 | +3.20(+8.42%) |
Feb 14, 2022 | 36.60 | 39.00 | 36.52 | 38.00 | 2,126 | +1.00(+2.70%) |
Feb 11, 2022 | 37.00 | 38.80 | 36.20 | 37.00 | 2,347 | +0.40(+1.09%) |
Feb 10, 2022 | 39.60 | 39.60 | 35.80 | 36.60 | 5,879 | -2.20(-5.67%) |
Feb 09, 2022 | 38.00 | 39.40 | 37.60 | 38.80 | 2,828 | +1.80(+4.86%) |
Feb 08, 2022 | 38.40 | 38.40 | 36.80 | 37.00 | 1,638 | -1.20(-3.14%) |
Feb 07, 2022 | 39.60 | 39.70 | 36.80 | 38.20 | 3,251 | +0.40(+1.06%) |
Feb 04, 2022 | 38.00 | 38.80 | 36.20 | 37.80 | 2,877 | +1.00(+2.72%) |
Feb 03, 2022 | 36.60 | 38.40 | 36.00 | 36.80 | 2,588 | -0.40(-1.08%) |
Feb 02, 2022 | 37.80 | 38.03 | 36.40 | 37.20 | 3,801 | -0.20(-0.53%) |
Feb 01, 2022 | 37.00 | 39.60 | 36.80 | 37.40 | 3,886 | +0.40(+1.08%) |
Jan 31, 2022 | 35.80 | 38.00 | 35.20 | 37.00 | 3,793 | +1.60(+4.52%) |
Jan 28, 2022 | 33.20 | 35.80 | 32.20 | 35.40 | 2,048 | +1.20(+3.51%) |
Jan 27, 2022 | 36.80 | 38.60 | 33.80 | 34.20 | 2,554 | -2.60(-7.07%) |
Jan 26, 2022 | 38.00 | 39.80 | 36.40 | 36.80 | 3,412 | -1.20(-3.16%) |
Jan 25, 2022 | 38.00 | 38.80 | 37.00 | 38.00 | 4,305 | +2.40(+6.74%) |
Jan 24, 2022 | 35.20 | 36.67 | 33.40 | 35.60 | 5,833 | -1.60(-4.30%) |
Jan 21, 2022 | 37.60 | 39.40 | 36.00 | 37.20 | 3,961 | -1.20(-3.12%) |
Jan 20, 2022 | 37.40 | 41.12 | 36.20 | 38.40 | 7,081 | +2.40(+6.67%) |
Jan 19, 2022 | 37.60 | 38.60 | 35.60 | 36.00 | 6,754 | -1.60(-4.26%) |
Jan 18, 2022 | 42.20 | 43.20 | 37.40 | 37.60 | 10,838 | -5.60(-12.96%) |
Jan 14, 2022 | 43.20 | 0 | -1.20(-2.70%) | |||
Jan 13, 2022 | 47.40 | 48.00 | 44.40 | 44.40 | 2,558 | -3.40(-7.11%) |
Jan 12, 2022 | 44.40 | 49.20 | 44.40 | 47.80 | 5,068 | +3.40(+7.66%) |
Jan 11, 2022 | 44.00 | 44.60 | 43.00 | 44.40 | 1,220 | +0.48(+1.09%) |
Jan 10, 2022 | 45.60 | 46.00 | 43.60 | 43.92 | 4,830 | -1.88(-4.10%) |
Jan 07, 2022 | 48.40 | 48.80 | 45.20 | 45.80 | 5,154 | -1.40(-2.97%) |
Jan 06, 2022 | 48.20 | 48.83 | 45.40 | 47.20 | 3,302 | -1.20(-2.48%) |
Jan 05, 2022 | 49.00 | 50.20 | 46.60 | 48.40 | 4,476 | -1.60(-3.20%) |
Jan 04, 2022 | 50.40 | 52.00 | 48.40 | 50.00 | 3,509 | +0.00(+0.00%) |
Jan 03, 2022 | 48.80 | 50.00 | 48.40 | 50.00 | 7,290 | +2.20(+4.60%) |
Dec 31, 2021 | 46.80 | 49.60 | 46.80 | 47.80 | 6,506 | +0.80(+1.70%) |
Dec 30, 2021 | 45.40 | 48.60 | 45.40 | 47.00 | 7,970 | +1.00(+2.17%) |
Dec 29, 2021 | 46.00 | 47.00 | 45.20 | 46.00 | 6,872 | -0.40(-0.86%) |
Dec 28, 2021 | 46.20 | 47.00 | 45.00 | 46.40 | 7,541 | -0.40(-0.85%) |
Dec 27, 2021 | 47.20 | 47.70 | 45.20 | 46.80 | 8,573 | -0.80(-1.68%) |
Dec 23, 2021 | 48.60 | 49.00 | 47.20 | 47.60 | 4,690 | -1.00(-2.06%) |
Dec 22, 2021 | 48.80 | 50.00 | 47.70 | 48.60 | 2,578 | -0.20(-0.41%) |
Dec 21, 2021 | 47.80 | 51.96 | 47.80 | 48.80 | 9,847 | -0.20(-0.41%) |
Dec 20, 2021 | 50.40 | 51.90 | 48.40 | 49.00 | 6,054 | -2.00(-3.92%) |
Dec 17, 2021 | 52.40 | 53.10 | 50.45 | 51.00 | 3,993 | -0.20(-0.39%) |
Dec 16, 2021 | 51.80 | 54.80 | 50.20 | 51.20 | 3,014 | -0.60(-1.16%) |
Dec 15, 2021 | 50.00 | 53.24 | 48.02 | 51.80 | 4,424 | +1.80(+3.60%) |
Dec 14, 2021 | 52.00 | 53.38 | 49.40 | 50.00 | 5,690 | -0.80(-1.57%) |
Dec 13, 2021 | 53.00 | 53.78 | 50.43 | 50.80 | 4,004 | -2.20(-4.15%) |
Dec 10, 2021 | 54.00 | 55.00 | 52.20 | 53.00 | 7,910 | -0.80(-1.49%) |
Dec 09, 2021 | 54.40 | 55.60 | 53.40 | 53.80 | 4,893 | -1.00(-1.82%) |
Dec 08, 2021 | 54.60 | 55.80 | 52.59 | 54.80 | 6,712 | +0.60(+1.11%) |
Dec 07, 2021 | 50.60 | 55.58 | 50.60 | 54.20 | 17,390 | +3.80(+7.54%) |
Dec 06, 2021 | 49.60 | 53.40 | 46.80 | 50.40 | 11,556 | +1.20(+2.44%) |
Dec 03, 2021 | 53.00 | 54.20 | 48.60 | 49.20 | 5,844 | -3.00(-5.75%) |
Dec 02, 2021 | 49.60 | 52.80 | 49.60 | 52.20 | 7,928 | +1.80(+3.57%) |
Dec 01, 2021 | 53.00 | 56.60 | 49.80 | 50.40 | 13,616 | -1.60(-3.08%) |
Nov 30, 2021 | 53.20 | 55.20 | 50.80 | 52.00 | 19,730 | -1.80(-3.35%) |
Nov 29, 2021 | 58.00 | 61.03 | 52.80 | 53.80 | 18,865 | -3.40(-5.94%) |
Nov 26, 2021 | 61.20 | 61.99 | 56.00 | 57.20 | 8,956 | -4.60(-7.44%) |
Nov 24, 2021 | 62.80 | 64.60 | 61.40 | 61.80 | 11,860 | -1.50(-2.37%) |
Nov 23, 2021 | 67.40 | 68.57 | 60.20 | 63.30 | 17,766 | -4.90(-7.18%) |
Nov 22, 2021 | 69.40 | 69.40 | 64.80 | 68.20 | 11,287 | -1.20(-1.73%) |
Nov 19, 2021 | 72.00 | 73.79 | 68.20 | 69.40 | 7,550 | -2.00(-2.80%) |
Nov 18, 2021 | 70.00 | 72.00 | 67.20 | 71.40 | 8,992 | +1.20(+1.71%) |
Nov 17, 2021 | 68.00 | 70.80 | 67.80 | 70.20 | 7,160 | +2.60(+3.85%) |
Nov 16, 2021 | 70.40 | 71.20 | 67.00 | 67.60 | 10,555 | -3.80(-5.32%) |
Nov 15, 2021 | 72.60 | 74.00 | 70.60 | 71.40 | 5,218 | -1.40(-1.92%) |
Nov 12, 2021 | 72.60 | 74.00 | 70.00 | 72.80 | 7,782 | +0.20(+0.28%) |
Nov 11, 2021 | 73.40 | 76.33 | 68.00 | 72.60 | 20,125 | -1.00(-1.36%) |
Nov 10, 2021 | 76.40 | 73.60 | 15,976 | -1.60(-2.13%) | ||
Nov 09, 2021 | 74.40 | 77.00 | 70.60 | 75.20 | 16,277 | +0.40(+0.53%) |
Nov 08, 2021 | 78.80 | 80.65 | 74.20 | 74.80 | 9,671 | -2.80(-3.61%) |
Nov 05, 2021 | 80.00 | 81.50 | 77.60 | 77.60 | 5,060 | -2.20(-2.76%) |
Nov 04, 2021 | 82.20 | 84.00 | 79.00 | 79.80 | 4,245 | -3.00(-3.62%) |
Nov 03, 2021 | 81.20 | 83.87 | 81.20 | 82.80 | 2,626 | +1.40(+1.72%) |
Nov 02, 2021 | 84.00 | 85.60 | 79.80 | 81.40 | 4,671 | -2.20(-2.63%) |
Nov 01, 2021 | 81.40 | 87.80 | 81.40 | 83.60 | 5,941 | +2.20(+2.70%) |
Oct 29, 2021 | 83.20 | 85.80 | 80.60 | 81.40 | 3,275 | -3.00(-3.55%) |
Oct 28, 2021 | 83.20 | 86.80 | 81.80 | 84.40 | 3,600 | +1.60(+1.93%) |
Oct 27, 2021 | 80.60 | 85.60 | 80.20 | 82.80 | 6,840 | +1.00(+1.22%) |
Oct 26, 2021 | 82.00 | 81.80 | 4,193 | +0.60(+0.74%) | ||
Oct 25, 2021 | 82.60 | 84.00 | 80.80 | 81.20 | 4,694 | -1.20(-1.46%) |
Oct 22, 2021 | 86.00 | 86.00 | 80.40 | 82.40 | 7,820 | -4.80(-5.50%) |
Oct 21, 2021 | 90.00 | 92.00 | 86.80 | 87.20 | 2,314 | -2.60(-2.90%) |
Oct 20, 2021 | 92.00 | 92.80 | 88.08 | 89.80 | 3,339 | -2.40(-2.60%) |
Oct 19, 2021 | 93.00 | 96.60 | 90.60 | 92.20 | 5,421 | -0.80(-0.86%) |
Oct 18, 2021 | 94.20 | 94.80 | 91.00 | 93.00 | 3,614 | -1.20(-1.27%) |
Oct 15, 2021 | 94.60 | 98.00 | 92.40 | 94.20 | 5,559 | +1.00(+1.07%) |
Oct 14, 2021 | 92.60 | 96.60 | 92.60 | 93.20 | 4,158 | +0.60(+0.65%) |
Oct 13, 2021 | 91.80 | 94.80 | 90.93 | 92.60 | 3,422 | +1.40(+1.54%) |
Oct 12, 2021 | 90.80 | 92.00 | 88.80 | 91.20 | 4,508 | +1.40(+1.56%) |
Oct 11, 2021 | 81.60 | 95.00 | 81.60 | 89.80 | 12,402 | +8.20(+10.05%) |
Oct 08, 2021 | 82.20 | 85.00 | 80.00 | 81.60 | 3,812 | -1.40(-1.69%) |
Oct 07, 2021 | 82.60 | 85.00 | 81.80 | 83.00 | 2,612 | +0.40(+0.48%) |
Oct 06, 2021 | 81.80 | 84.55 | 80.20 | 82.60 | 3,582 | -0.20(-0.24%) |
Oct 05, 2021 | 88.40 | 88.60 | 79.43 | 82.80 | 11,013 | -6.10(-6.86%) |
Oct 04, 2021 | 92.60 | 93.12 | 88.40 | 88.90 | 3,758 | -3.90(-4.20%) |