Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.100 | 7.590 | 6.997 | 7.040 | 570,561 | -0.03(-0.42%) |
Aug 30, 2022 | 7.170 | 7.230 | 6.945 | 7.070 | 479,154 | -0.08(-1.12%) |
Aug 29, 2022 | 7.120 | 7.320 | 6.960 | 7.150 | 398,709 | -0.04(-0.56%) |
Aug 26, 2022 | 7.400 | 7.408 | 7.051 | 7.190 | 344,442 | -0.18(-2.44%) |
Aug 25, 2022 | 7.470 | 7.500 | 7.220 | 7.370 | 213,988 | -0.07(-0.94%) |
Aug 24, 2022 | 7.210 | 7.520 | 7.050 | 7.440 | 295,739 | +0.21(+2.90%) |
Aug 23, 2022 | 6.850 | 7.320 | 6.750 | 7.230 | 343,712 | +0.37(+5.39%) |
Aug 22, 2022 | 6.850 | 7.080 | 6.754 | 6.860 | 288,166 | -0.08(-1.15%) |
Aug 19, 2022 | 6.890 | 7.300 | 6.880 | 6.940 | 376,599 | -0.04(-0.57%) |
Aug 18, 2022 | 7.100 | 7.150 | 6.830 | 6.980 | 449,543 | -0.18(-2.51%) |
Aug 17, 2022 | 7.470 | 7.649 | 7.090 | 7.160 | 584,163 | -0.31(-4.15%) |
Aug 16, 2022 | 7.280 | 7.660 | 6.960 | 7.470 | 752,076 | +0.20(+2.75%) |
Aug 15, 2022 | 7.440 | 7.442 | 7.095 | 7.270 | 423,427 | -0.20(-2.68%) |
Aug 12, 2022 | 7.160 | 7.600 | 7.150 | 7.470 | 629,392 | +0.48(+6.87%) |
Aug 11, 2022 | 7.770 | 7.800 | 6.670 | 6.990 | 1,496,468 | -0.75(-9.69%) |
Aug 10, 2022 | 7.570 | 7.990 | 7.430 | 7.740 | 1,125,002 | +0.29(+3.89%) |
Aug 09, 2022 | 7.060 | 7.670 | 6.850 | 7.450 | 1,248,345 | +0.25(+3.47%) |
Aug 08, 2022 | 7.020 | 7.480 | 6.800 | 7.200 | 1,223,839 | +0.28(+4.05%) |
Aug 05, 2022 | 6.100 | 7.380 | 6.010 | 6.920 | 2,078,640 | +0.68(+10.90%) |
Aug 04, 2022 | 5.890 | 6.320 | 5.800 | 6.240 | 1,544,524 | +0.44(+7.59%) |
Aug 03, 2022 | 5.930 | 5.930 | 5.510 | 5.800 | 916,089 | +0.16(+2.84%) |
Aug 02, 2022 | 5.300 | 5.750 | 5.250 | 5.640 | 1,655,579 | +0.55(+10.81%) |
Aug 01, 2022 | 4.980 | 5.170 | 4.915 | 5.090 | 659,216 | +0.05(+0.99%) |
Jul 29, 2022 | 4.990 | 5.110 | 4.870 | 5.040 | 522,102 | +0.04(+0.80%) |
Jul 28, 2022 | 5.080 | 5.080 | 4.817 | 5.000 | 445,960 | -0.05(-0.99%) |
Jul 27, 2022 | 5.010 | 5.130 | 4.910 | 5.050 | 249,719 | +0.10(+2.02%) |
Jul 26, 2022 | 4.920 | 5.060 | 4.877 | 4.950 | 339,807 | +0.00(+0.00%) |
Jul 25, 2022 | 5.240 | 5.285 | 4.775 | 4.950 | 740,300 | -0.27(-5.17%) |
Jul 22, 2022 | 5.090 | 5.240 | 4.800 | 5.220 | 840,269 | +0.14(+2.76%) |
Jul 21, 2022 | 5.140 | 5.145 | 5.000 | 5.080 | 403,134 | -0.05(-0.97%) |
Jul 20, 2022 | 5.100 | 5.390 | 5.000 | 5.130 | 1,292,862 | +0.10(+1.99%) |
Jul 19, 2022 | 4.790 | 5.150 | 4.785 | 5.030 | 768,493 | +0.25(+5.23%) |
Jul 18, 2022 | 4.800 | 4.945 | 4.710 | 4.780 | 1,052,909 | +0.06(+1.27%) |
Jul 15, 2022 | 5.390 | 5.410 | 4.665 | 4.720 | 1,468,897 | -0.59(-11.11%) |
Jul 14, 2022 | 5.300 | 5.335 | 4.990 | 5.310 | 1,221,095 | +0.08(+1.53%) |
Jul 13, 2022 | 4.950 | 5.563 | 4.891 | 5.230 | 2,301,721 | +0.09(+1.75%) |
Jul 12, 2022 | 4.550 | 5.260 | 4.260 | 5.140 | 3,999,974 | +0.67(+14.99%) |
Jul 11, 2022 | 4.500 | 4.590 | 4.450 | 4.470 | 579,149 | -0.02(-0.45%) |
Jul 08, 2022 | 4.240 | 4.510 | 4.220 | 4.490 | 749,813 | +0.15(+3.46%) |
Jul 07, 2022 | 4.210 | 4.425 | 4.190 | 4.340 | 479,984 | +0.19(+4.58%) |
Jul 06, 2022 | 4.030 | 4.290 | 4.020 | 4.150 | 551,617 | +0.12(+2.98%) |
Jul 05, 2022 | 3.730 | 4.055 | 3.680 | 4.030 | 547,001 | +0.23(+6.05%) |
Jul 01, 2022 | 3.970 | 4.070 | 3.750 | 3.800 | 579,695 | -0.19(-4.76%) |
Jun 30, 2022 | 3.810 | 4.040 | 3.810 | 3.990 | 570,472 | +0.06(+1.53%) |
Jun 29, 2022 | 3.960 | 4.010 | 3.810 | 3.930 | 655,633 | -0.06(-1.50%) |
Jun 28, 2022 | 3.950 | 4.040 | 3.870 | 3.990 | 792,155 | +0.12(+3.10%) |
Jun 27, 2022 | 3.780 | 3.930 | 3.580 | 3.870 | 1,047,255 | +0.19(+5.16%) |
Jun 24, 2022 | 3.620 | 3.740 | 3.430 | 3.680 | 6,580,842 | +0.09(+2.51%) |
Jun 23, 2022 | 3.170 | 3.640 | 3.170 | 3.590 | 1,220,978 | +0.42(+13.25%) |
Jun 22, 2022 | 3.140 | 3.355 | 3.080 | 3.170 | 1,227,896 | -0.01(-0.31%) |
Jun 21, 2022 | 3.440 | 3.450 | 3.160 | 3.180 | 1,418,963 | -0.17(-5.07%) |
Jun 17, 2022 | 3.300 | 3.490 | 3.240 | 3.350 | 1,090,306 | +0.05(+1.52%) |
Jun 16, 2022 | 3.280 | 3.330 | 3.153 | 3.300 | 895,062 | -0.07(-2.08%) |
Jun 15, 2022 | 3.500 | 3.530 | 3.265 | 3.370 | 834,957 | -0.09(-2.60%) |
Jun 14, 2022 | 3.250 | 3.545 | 3.250 | 3.460 | 760,144 | +0.12(+3.59%) |
Jun 13, 2022 | 3.410 | 3.535 | 3.280 | 3.340 | 1,151,876 | -0.23(-6.44%) |
Jun 10, 2022 | 3.740 | 3.760 | 3.500 | 3.570 | 1,054,093 | -0.29(-7.51%) |
Jun 09, 2022 | 3.590 | 4.030 | 3.420 | 3.860 | 2,794,025 | +0.36(+10.29%) |
Jun 08, 2022 | 3.850 | 3.850 | 3.460 | 3.500 | 5,054,096 | -0.10(-2.78%) |
Jun 07, 2022 | 3.160 | 3.670 | 3.160 | 3.600 | 808,456 | +0.39(+12.15%) |
Jun 06, 2022 | 3.130 | 3.280 | 3.070 | 3.210 | 535,717 | +0.16(+5.25%) |
Jun 03, 2022 | 3.050 | 3.177 | 3.000 | 3.050 | 546,429 | -0.01(-0.33%) |
Jun 02, 2022 | 2.930 | 3.100 | 2.880 | 3.060 | 364,096 | +0.12(+4.08%) |
Jun 01, 2022 | 3.090 | 3.170 | 2.860 | 2.940 | 437,959 | -0.15(-4.85%) |
May 31, 2022 | 3.100 | 3.170 | 3.010 | 3.090 | 384,434 | -0.01(-0.32%) |
May 27, 2022 | 2.760 | 3.110 | 2.750 | 3.100 | 417,099 | +0.34(+12.32%) |
May 26, 2022 | 2.780 | 2.825 | 2.735 | 2.760 | 371,167 | -0.02(-0.72%) |
May 25, 2022 | 2.700 | 2.851 | 2.690 | 2.780 | 620,116 | +0.09(+3.35%) |
May 24, 2022 | 2.830 | 2.830 | 2.645 | 2.690 | 541,706 | -0.14(-4.95%) |
May 23, 2022 | 2.860 | 2.895 | 2.690 | 2.830 | 490,133 | -0.02(-0.70%) |
May 20, 2022 | 2.680 | 2.860 | 2.600 | 2.850 | 835,201 | +0.23(+8.78%) |
May 19, 2022 | 2.440 | 2.640 | 2.360 | 2.620 | 694,413 | +0.16(+6.50%) |
May 18, 2022 | 2.620 | 2.620 | 2.450 | 2.460 | 629,667 | -0.18(-6.82%) |
May 17, 2022 | 2.580 | 2.650 | 2.525 | 2.640 | 780,201 | +0.14(+5.60%) |
May 16, 2022 | 2.490 | 2.560 | 2.430 | 2.500 | 474,230 | +0.01(+0.40%) |
May 13, 2022 | 2.530 | 2.570 | 2.480 | 2.490 | 518,530 | +0.06(+2.47%) |
May 12, 2022 | 2.410 | 2.540 | 2.355 | 2.430 | 821,081 | -0.01(-0.41%) |
May 11, 2022 | 2.560 | 2.810 | 2.400 | 2.440 | 821,610 | -0.19(-7.22%) |
May 10, 2022 | 2.550 | 2.805 | 2.550 | 2.630 | 1,305,022 | +0.16(+6.48%) |
May 09, 2022 | 2.630 | 2.700 | 2.430 | 2.470 | 1,107,572 | -0.24(-8.86%) |
May 06, 2022 | 2.780 | 2.870 | 2.650 | 2.710 | 1,000,556 | -0.07(-2.52%) |
May 05, 2022 | 3.060 | 3.065 | 2.740 | 2.780 | 1,006,858 | -0.15(-5.12%) |
May 04, 2022 | 2.970 | 2.990 | 2.715 | 2.930 | 1,098,763 | -0.04(-1.35%) |
May 03, 2022 | 3.050 | 3.067 | 2.950 | 2.970 | 624,232 | -0.08(-2.62%) |
May 02, 2022 | 3.030 | 3.109 | 2.940 | 3.050 | 1,419,847 | -0.02(-0.65%) |
Apr 29, 2022 | 3.430 | 3.520 | 2.960 | 3.070 | 1,941,709 | -0.58(-15.89%) |
Apr 28, 2022 | 3.370 | 3.740 | 3.370 | 3.650 | 1,017,575 | +0.28(+8.31%) |
Apr 27, 2022 | 3.410 | 3.485 | 3.294 | 3.370 | 738,121 | +0.04(+1.20%) |
Apr 26, 2022 | 3.490 | 3.560 | 3.330 | 3.330 | 447,559 | -0.22(-6.20%) |
Apr 25, 2022 | 3.520 | 3.740 | 3.450 | 3.550 | 364,761 | +0.01(+0.28%) |
Apr 22, 2022 | 3.570 | 3.620 | 3.510 | 3.540 | 398,976 | -0.05(-1.39%) |
Apr 21, 2022 | 3.790 | 3.880 | 3.525 | 3.590 | 586,473 | -0.13(-3.49%) |
Apr 20, 2022 | 4.010 | 4.020 | 3.680 | 3.720 | 748,055 | -0.27(-6.77%) |
Apr 19, 2022 | 3.960 | 4.090 | 3.880 | 3.990 | 312,149 | +0.05(+1.27%) |
Apr 18, 2022 | 4.520 | 4.540 | 3.890 | 3.940 | 608,571 | -0.62(-13.60%) |
Apr 14, 2022 | 4.760 | 4.820 | 4.540 | 4.560 | 526,321 | -0.18(-3.80%) |
Apr 13, 2022 | 4.640 | 4.810 | 4.621 | 4.740 | 546,605 | +0.13(+2.82%) |
Apr 12, 2022 | 4.760 | 4.810 | 4.570 | 4.610 | 380,528 | -0.05(-1.07%) |
Apr 11, 2022 | 4.710 | 4.740 | 4.525 | 4.660 | 631,366 | -0.07(-1.48%) |
Apr 08, 2022 | 4.720 | 5.040 | 4.540 | 4.730 | 1,001,883 | -0.03(-0.63%) |
Apr 07, 2022 | 4.830 | 4.945 | 4.720 | 4.760 | 387,984 | -0.05(-1.04%) |
Apr 06, 2022 | 4.730 | 4.900 | 4.720 | 4.810 | 348,509 | +0.00(+0.00%) |
Apr 05, 2022 | 4.850 | 4.978 | 4.760 | 4.810 | 450,753 | -0.04(-0.82%) |
Apr 04, 2022 | 4.810 | 5.040 | 4.710 | 4.850 | 527,138 | +0.14(+2.97%) |
Apr 01, 2022 | 4.460 | 4.790 | 4.410 | 4.710 | 619,005 | +0.26(+5.96%) |
Mar 31, 2022 | 4.550 | 4.570 | 4.370 | 4.445 | 513,076 | -0.07(-1.66%) |
Mar 30, 2022 | 4.970 | 4.970 | 4.510 | 4.520 | 860,165 | -0.50(-9.96%) |
Mar 29, 2022 | 5.230 | 5.310 | 4.825 | 5.020 | 1,380,605 | -0.15(-2.90%) |
Mar 28, 2022 | 4.880 | 5.240 | 4.860 | 5.170 | 1,494,483 | +0.32(+6.60%) |
Mar 25, 2022 | 4.790 | 4.920 | 4.720 | 4.850 | 791,713 | +0.03(+0.62%) |
Mar 24, 2022 | 4.800 | 4.840 | 4.570 | 4.820 | 720,482 | +0.08(+1.69%) |
Mar 23, 2022 | 4.950 | 4.980 | 4.740 | 4.740 | 757,980 | -0.25(-5.01%) |
Mar 22, 2022 | 4.850 | 5.070 | 4.810 | 4.990 | 892,126 | +0.20(+4.18%) |
Mar 21, 2022 | 5.100 | 5.100 | 4.755 | 4.790 | 1,049,471 | -0.16(-3.23%) |
Mar 18, 2022 | 4.790 | 5.210 | 4.790 | 4.950 | 5,183,188 | +0.09(+1.85%) |
Mar 17, 2022 | 4.370 | 4.880 | 4.160 | 4.860 | 1,392,761 | +0.68(+16.27%) |
Mar 16, 2022 | 3.900 | 4.180 | 3.815 | 4.180 | 1,057,146 | +0.33(+8.57%) |
Mar 15, 2022 | 3.830 | 3.890 | 3.750 | 3.850 | 868,145 | +0.10(+2.67%) |
Mar 14, 2022 | 4.090 | 4.190 | 3.660 | 3.750 | 1,452,891 | -0.35(-8.54%) |
Mar 11, 2022 | 4.270 | 4.290 | 4.098 | 4.100 | 554,129 | -0.11(-2.61%) |
Mar 10, 2022 | 4.260 | 4.301 | 4.070 | 4.210 | 354,373 | -0.10(-2.32%) |
Mar 09, 2022 | 4.170 | 4.360 | 4.080 | 4.310 | 729,936 | +0.23(+5.64%) |
Mar 08, 2022 | 3.770 | 4.110 | 3.680 | 4.080 | 1,058,714 | +0.33(+8.80%) |
Mar 07, 2022 | 3.480 | 3.800 | 3.440 | 3.750 | 673,314 | +0.25(+7.14%) |
Mar 04, 2022 | 3.650 | 3.780 | 3.480 | 3.500 | 569,154 | -0.18(-4.89%) |
Mar 03, 2022 | 3.980 | 4.020 | 3.655 | 3.680 | 638,658 | -0.27(-6.84%) |
Mar 02, 2022 | 3.950 | 4.020 | 3.870 | 3.950 | 520,856 | +0.05(+1.28%) |
Mar 01, 2022 | 4.050 | 4.090 | 3.860 | 3.900 | 584,693 | -0.14(-3.47%) |
Feb 28, 2022 | 4.040 | 4.130 | 3.870 | 4.040 | 411,241 | -0.04(-0.98%) |
Feb 25, 2022 | 4.090 | 4.080 | 3.870 | 4.080 | 713,099 | -0.01(-0.24%) |
Feb 24, 2022 | 3.550 | 4.090 | 3.530 | 4.090 | 1,386,975 | +0.39(+10.54%) |
Feb 23, 2022 | 3.840 | 3.890 | 3.670 | 3.700 | 590,800 | -0.09(-2.37%) |
Feb 22, 2022 | 3.760 | 3.910 | 3.760 | 3.790 | 450,251 | -0.06(-1.56%) |
Feb 18, 2022 | 3.850 | 0 | -0.04(-1.03%) | |||
Feb 17, 2022 | 4.040 | 4.090 | 3.850 | 3.890 | 482,297 | -0.20(-4.89%) |
Feb 16, 2022 | 4.200 | 4.200 | 3.970 | 4.090 | 638,625 | -0.14(-3.31%) |
Feb 15, 2022 | 3.800 | 4.260 | 3.800 | 4.230 | 1,034,616 | +0.48(+12.80%) |
Feb 14, 2022 | 3.900 | 3.900 | 3.710 | 3.750 | 468,835 | -0.10(-2.60%) |
Feb 11, 2022 | 3.990 | 4.035 | 3.830 | 3.850 | 561,613 | -0.13(-3.27%) |
Feb 10, 2022 | 3.930 | 4.285 | 3.910 | 3.980 | 1,096,837 | -0.08(-1.97%) |
Feb 09, 2022 | 3.760 | 4.130 | 3.760 | 4.060 | 1,526,425 | +0.30(+7.98%) |
Feb 08, 2022 | 3.670 | 3.770 | 3.495 | 3.760 | 2,202,496 | +0.10(+2.73%) |
Feb 07, 2022 | 3.530 | 3.760 | 3.530 | 3.660 | 723,188 | +0.12(+3.39%) |
Feb 04, 2022 | 3.590 | 3.610 | 3.380 | 3.540 | 718,921 | +0.10(+2.91%) |
Feb 03, 2022 | 3.530 | 3.410 | 3.440 | 619,937 | -0.08(-2.27%) | |
Feb 02, 2022 | 3.730 | 3.730 | 3.450 | 3.520 | 1,180,324 | -0.20(-5.38%) |
Feb 01, 2022 | 3.640 | 3.880 | 3.625 | 3.720 | 956,556 | +0.29(+8.45%) |
Jan 28, 2022 | 3.270 | 3.430 | 3.170 | 3.430 | 758,320 | +0.17(+5.21%) |
Jan 27, 2022 | 3.470 | 3.540 | 3.260 | 3.260 | 1,011,473 | -0.16(-4.68%) |
Jan 26, 2022 | 3.550 | 3.720 | 3.390 | 3.420 | 1,097,656 | -0.09(-2.56%) |
Jan 25, 2022 | 3.440 | 3.630 | 3.340 | 3.510 | 1,053,031 | +0.05(+1.45%) |
Jan 24, 2022 | 3.180 | 3.500 | 3.000 | 3.460 | 1,723,480 | +0.21(+6.46%) |
Jan 21, 2022 | 3.420 | 3.520 | 3.240 | 3.250 | 915,192 | -0.22(-6.34%) |
Jan 20, 2022 | 3.520 | 3.720 | 3.430 | 3.470 | 811,707 | -0.07(-1.98%) |
Jan 19, 2022 | 3.520 | 3.700 | 3.520 | 3.540 | 944,634 | +0.05(+1.43%) |
Jan 18, 2022 | 3.750 | 3.760 | 3.465 | 3.490 | 1,238,322 | -0.29(-7.67%) |
Jan 14, 2022 | 3.780 | 0 | +0.12(+3.28%) | |||
Jan 13, 2022 | 3.760 | 3.830 | 3.350 | 3.660 | 1,126,935 | -0.07(-1.88%) |
Jan 12, 2022 | 3.800 | 3.879 | 3.690 | 3.730 | 776,662 | -0.08(-2.10%) |
Jan 11, 2022 | 3.860 | 3.960 | 3.700 | 3.810 | 1,157,890 | -0.03(-0.78%) |
Jan 10, 2022 | 3.840 | 3.860 | 3.641 | 3.840 | 900,546 | -0.01(-0.26%) |
Jan 07, 2022 | 3.890 | 4.090 | 3.840 | 3.850 | 619,108 | -0.09(-2.28%) |
Jan 06, 2022 | 3.940 | 4.050 | 3.800 | 3.940 | 1,108,895 | +0.04(+1.03%) |
Jan 05, 2022 | 4.170 | 4.300 | 3.900 | 3.900 | 1,313,278 | -0.34(-8.02%) |
Jan 04, 2022 | 4.300 | 4.400 | 4.140 | 4.240 | 843,034 | -0.03(-0.70%) |
Jan 03, 2022 | 4.060 | 4.290 | 3.930 | 4.270 | 1,006,903 | +0.27(+6.75%) |
Dec 31, 2021 | 4.160 | 4.180 | 3.940 | 4.000 | 1,344,236 | -0.06(-1.48%) |
Dec 30, 2021 | 4.050 | 4.227 | 3.940 | 4.060 | 1,126,580 | +0.05(+1.25%) |
Dec 29, 2021 | 4.100 | 4.170 | 3.950 | 4.010 | 1,174,169 | -0.05(-1.23%) |
Dec 28, 2021 | 4.140 | 4.470 | 4.040 | 4.060 | 1,203,415 | -0.02(-0.49%) |
Dec 27, 2021 | 4.170 | 4.230 | 3.980 | 4.080 | 1,880,801 | -0.09(-2.16%) |
Dec 23, 2021 | 3.830 | 4.220 | 3.820 | 4.170 | 2,355,760 | +0.33(+8.59%) |
Dec 22, 2021 | 3.460 | 3.929 | 3.370 | 3.840 | 6,713,480 | +0.34(+9.71%) |
Dec 21, 2021 | 4.000 | 4.070 | 3.400 | 3.500 | 12,971,689 | -3.63(-50.91%) |
Dec 20, 2021 | 6.930 | 7.260 | 6.840 | 7.130 | 1,826,298 | +0.09(+1.28%) |
Dec 17, 2021 | 6.800 | 7.325 | 6.690 | 7.040 | 2,958,363 | +0.27(+3.99%) |
Dec 16, 2021 | 7.110 | 7.135 | 6.660 | 6.770 | 826,060 | -0.33(-4.65%) |
Dec 15, 2021 | 6.750 | 7.150 | 6.510 | 7.100 | 1,050,196 | +0.34(+5.03%) |
Dec 14, 2021 | 6.950 | 7.050 | 6.700 | 6.760 | 807,347 | -0.25(-3.57%) |
Dec 13, 2021 | 6.890 | 7.270 | 6.700 | 7.010 | 797,943 | +0.08(+1.15%) |
Dec 10, 2021 | 7.060 | 7.170 | 6.890 | 6.930 | 478,870 | -0.12(-1.70%) |
Dec 09, 2021 | 7.180 | 7.430 | 7.030 | 7.050 | 460,426 | -0.27(-3.69%) |
Dec 08, 2021 | 7.400 | 7.540 | 7.260 | 7.320 | 434,262 | -0.01(-0.14%) |
Dec 07, 2021 | 6.720 | 7.510 | 6.716 | 7.330 | 1,094,083 | +0.44(+6.39%) |
Dec 06, 2021 | 6.910 | 7.010 | 6.570 | 6.890 | 591,595 | +0.00(+0.00%) |
Dec 03, 2021 | 7.320 | 7.400 | 6.800 | 6.890 | 673,324 | -0.44(-6.00%) |
Dec 02, 2021 | 7.470 | 7.470 | 7.130 | 7.330 | 685,856 | -0.05(-0.68%) |
Dec 01, 2021 | 7.780 | 7.990 | 7.350 | 7.380 | 1,079,197 | -0.29(-3.78%) |
Nov 30, 2021 | 7.130 | 7.790 | 7.110 | 7.670 | 921,990 | +0.51(+7.12%) |
Nov 29, 2021 | 7.790 | 7.858 | 7.130 | 7.160 | 1,134,559 | -0.52(-6.77%) |
Nov 26, 2021 | 8.250 | 8.250 | 7.320 | 7.680 | 693,281 | -0.24(-3.03%) |
Nov 24, 2021 | 7.830 | 8.000 | 7.660 | 7.920 | 427,902 | +0.00(+0.00%) |
Nov 23, 2021 | 8.010 | 8.110 | 7.710 | 7.920 | 574,363 | -0.04(-0.50%) |
Nov 22, 2021 | 8.020 | 8.050 | 7.720 | 7.960 | 992,039 | +0.03(+0.38%) |
Nov 19, 2021 | 8.110 | 8.300 | 7.840 | 7.930 | 490,364 | -0.23(-2.82%) |
Nov 18, 2021 | 8.230 | 8.190 | 8.060 | 8.160 | 571,408 | -0.09(-1.09%) |
Nov 17, 2021 | 8.510 | 8.620 | 8.230 | 8.250 | 492,914 | -0.36(-4.18%) |
Nov 16, 2021 | 8.570 | 8.700 | 8.470 | 8.610 | 473,065 | -0.05(-0.58%) |
Nov 15, 2021 | 8.830 | 8.965 | 8.620 | 8.660 | 376,171 | -0.16(-1.81%) |
Nov 12, 2021 | 9.040 | 9.060 | 8.740 | 8.820 | 318,281 | -0.14(-1.56%) |
Nov 11, 2021 | 9.120 | 9.350 | 8.840 | 8.960 | 434,551 | -0.13(-1.43%) |
Nov 10, 2021 | 9.120 | 9.090 | 456,551 | -0.16(-1.73%) | ||
Nov 09, 2021 | 9.090 | 9.400 | 8.965 | 9.250 | 638,268 | +0.14(+1.54%) |
Nov 08, 2021 | 9.050 | 9.450 | 8.910 | 9.110 | 672,944 | +0.17(+1.90%) |
Nov 05, 2021 | 9.240 | 9.320 | 8.833 | 8.940 | 538,025 | -0.30(-3.25%) |
Nov 04, 2021 | 9.610 | 9.690 | 9.150 | 9.240 | 411,835 | -0.39(-4.05%) |
Nov 03, 2021 | 8.840 | 9.740 | 8.690 | 9.630 | 1,223,542 | +0.82(+9.31%) |
Nov 02, 2021 | 9.240 | 9.330 | 8.220 | 8.810 | 1,737,972 | -0.43(-4.65%) |
Nov 01, 2021 | 9.160 | 9.440 | 9.020 | 9.240 | 751,328 | +0.14(+1.54%) |
Oct 29, 2021 | 8.960 | 9.190 | 9.100 | 612,897 | +0.10(+1.11%) | |
Oct 28, 2021 | 8.250 | 9.090 | 9.000 | 854,649 | +0.76(+9.22%) | |
Oct 27, 2021 | 7.970 | 8.415 | 7.910 | 8.240 | 687,727 | +0.23(+2.87%) |
Oct 26, 2021 | 8.080 | 7.960 | 8.010 | 497,933 | -0.08(-0.99%) | |
Oct 25, 2021 | 7.970 | 8.150 | 7.880 | 8.090 | 261,870 | +0.06(+0.75%) |
Oct 22, 2021 | 8.100 | 8.100 | 7.840 | 8.030 | 484,872 | -0.11(-1.35%) |
Oct 21, 2021 | 8.100 | 8.230 | 8.000 | 8.140 | 529,705 | +0.00(+0.00%) |
Oct 20, 2021 | 8.370 | 8.460 | 8.080 | 8.140 | 468,387 | -0.27(-3.21%) |
Oct 19, 2021 | 8.340 | 8.660 | 8.300 | 8.410 | 470,848 | +0.03(+0.36%) |
Oct 18, 2021 | 8.360 | 8.460 | 8.200 | 8.380 | 592,965 | +0.04(+0.48%) |
Oct 15, 2021 | 8.860 | 8.860 | 8.300 | 8.340 | 623,390 | -0.37(-4.25%) |
Oct 14, 2021 | 8.690 | 8.810 | 8.590 | 8.710 | 366,447 | +0.09(+1.04%) |
Oct 13, 2021 | 8.570 | 8.670 | 8.480 | 8.620 | 395,664 | +0.02(+0.23%) |
Oct 12, 2021 | 8.560 | 8.670 | 8.480 | 8.600 | 203,573 | +0.04(+0.47%) |
Oct 11, 2021 | 8.410 | 8.750 | 8.360 | 8.560 | 333,014 | +0.12(+1.42%) |
Oct 08, 2021 | 8.670 | 8.680 | 8.270 | 8.440 | 361,553 | -0.26(-2.99%) |
Oct 07, 2021 | 8.340 | 8.720 | 8.210 | 8.700 | 400,614 | +0.36(+4.32%) |
Oct 06, 2021 | 8.910 | 9.071 | 8.280 | 8.340 | 622,797 | -0.63(-7.02%) |
Oct 05, 2021 | 8.830 | 9.400 | 8.760 | 8.970 | 855,232 | +0.20(+2.28%) |
Oct 04, 2021 | 8.810 | 8.950 | 8.690 | 8.770 | 477,432 | -0.10(-1.13%) |
Oct 01, 2021 | 8.870 | 9.020 | 8.510 | 8.870 | 577,861 | +0.09(+1.03%) |
Sep 30, 2021 | 9.110 | 9.110 | 8.640 | 8.780 | 943,444 | -0.15(-1.68%) |
Sep 29, 2021 | 8.860 | 9.090 | 8.810 | 8.930 | 598,015 | +0.12(+1.36%) |
Sep 28, 2021 | 8.680 | 8.920 | 8.570 | 8.810 | 556,385 | +0.05(+0.57%) |
Sep 27, 2021 | 8.500 | 8.940 | 8.440 | 8.760 | 753,254 | +0.26(+3.06%) |
Sep 24, 2021 | 8.320 | 8.674 | 8.320 | 8.500 | 588,869 | +0.10(+1.19%) |
Sep 23, 2021 | 8.140 | 8.430 | 8.140 | 8.400 | 294,239 | +0.25(+3.07%) |
Sep 22, 2021 | 8.030 | 8.290 | 7.900 | 8.150 | 535,474 | +0.21(+2.64%) |
Sep 21, 2021 | 8.080 | 8.150 | 7.900 | 7.940 | 418,964 | -0.05(-0.63%) |
Sep 20, 2021 | 8.370 | 8.530 | 7.920 | 7.990 | 741,063 | -0.58(-6.77%) |
Sep 17, 2021 | 8.570 | 8.590 | 8.180 | 8.570 | 1,710,840 | +0.04(+0.47%) |
Sep 16, 2021 | 8.570 | 8.635 | 8.380 | 8.530 | 489,573 | -0.02(-0.23%) |
Sep 15, 2021 | 8.380 | 8.620 | 8.340 | 8.550 | 715,845 | +0.19(+2.27%) |
Sep 14, 2021 | 8.450 | 8.551 | 8.310 | 8.360 | 529,995 | -0.10(-1.18%) |
Sep 13, 2021 | 8.690 | 8.730 | 8.395 | 8.460 | 438,711 | -0.34(-3.86%) |
Sep 10, 2021 | 8.940 | 8.960 | 8.670 | 8.800 | 402,648 | -0.12(-1.35%) |
Sep 09, 2021 | 8.920 | 9.000 | 8.790 | 8.920 | 619,083 | -0.01(-0.11%) |
Sep 08, 2021 | 9.190 | 9.240 | 8.880 | 8.930 | 749,406 | -0.27(-2.93%) |
Sep 07, 2021 | 9.190 | 9.430 | 9.080 | 9.200 | 345,330 | -0.02(-0.22%) |
Sep 03, 2021 | 9.390 | 9.490 | 9.020 | 9.220 | 412,205 | -0.28(-2.95%) |
Sep 02, 2021 | 9.560 | 9.810 | 9.430 | 9.500 | 498,254 | -0.01(-0.11%) |