Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.890 | 1.920 | 1.825 | 1.870 | 897,204 | -0.05(-2.60%) |
Jul 28, 2022 | 1.690 | 1.920 | 1.630 | 1.920 | 1,713,661 | +0.22(+12.94%) |
Jul 27, 2022 | 1.700 | 1.770 | 1.680 | 1.700 | 248,592 | +0.00(+0.00%) |
Jul 26, 2022 | 1.670 | 1.730 | 1.630 | 1.700 | 259,885 | +0.02(+1.19%) |
Jul 25, 2022 | 1.670 | 1.730 | 1.600 | 1.680 | 388,618 | +0.00(+0.00%) |
Jul 22, 2022 | 1.700 | 1.740 | 1.660 | 1.680 | 318,124 | -0.03(-1.75%) |
Jul 21, 2022 | 1.690 | 1.800 | 1.660 | 1.710 | 638,643 | +0.02(+1.18%) |
Jul 20, 2022 | 1.680 | 1.750 | 1.620 | 1.690 | 492,909 | +0.01(+0.60%) |
Jul 19, 2022 | 1.540 | 1.680 | 1.540 | 1.680 | 715,970 | +0.13(+8.39%) |
Jul 18, 2022 | 1.680 | 1.680 | 1.520 | 1.550 | 496,307 | -0.09(-5.49%) |
Jul 15, 2022 | 1.630 | 1.660 | 1.580 | 1.640 | 429,769 | +0.04(+2.50%) |
Jul 14, 2022 | 1.630 | 1.630 | 1.550 | 1.600 | 362,971 | -0.02(-1.23%) |
Jul 13, 2022 | 1.640 | 1.705 | 1.600 | 1.620 | 305,387 | -0.06(-3.57%) |
Jul 12, 2022 | 1.700 | 1.730 | 1.630 | 1.680 | 268,078 | -0.03(-1.75%) |
Jul 11, 2022 | 1.760 | 1.800 | 1.680 | 1.710 | 561,826 | -0.08(-4.47%) |
Jul 08, 2022 | 1.740 | 1.810 | 1.710 | 1.790 | 357,573 | +0.02(+1.13%) |
Jul 07, 2022 | 1.680 | 1.825 | 1.680 | 1.770 | 849,990 | +0.08(+5.04%) |
Jul 06, 2022 | 1.710 | 1.730 | 1.680 | 1.685 | 241,920 | -0.04(-2.60%) |
Jul 05, 2022 | 1.740 | 1.770 | 1.680 | 1.730 | 506,893 | -0.01(-0.57%) |
Jul 01, 2022 | 1.710 | 1.750 | 1.655 | 1.740 | 374,423 | +0.04(+2.35%) |
Jun 30, 2022 | 1.700 | 1.740 | 1.600 | 1.700 | 442,152 | -0.02(-1.16%) |
Jun 29, 2022 | 1.740 | 1.780 | 1.690 | 1.720 | 400,493 | -0.02(-1.15%) |
Jun 28, 2022 | 1.830 | 1.830 | 1.715 | 1.740 | 521,959 | -0.04(-2.25%) |
Jun 27, 2022 | 1.900 | 1.910 | 1.760 | 1.780 | 887,194 | -0.11(-5.82%) |
Jun 24, 2022 | 1.760 | 1.890 | 1.720 | 1.890 | 1,392,797 | +0.16(+9.25%) |
Jun 23, 2022 | 1.650 | 1.740 | 1.640 | 1.730 | 657,022 | +0.08(+4.85%) |
Jun 22, 2022 | 1.580 | 1.730 | 1.580 | 1.650 | 999,727 | +0.07(+4.43%) |
Jun 21, 2022 | 1.640 | 1.710 | 1.580 | 1.580 | 543,625 | +0.00(+0.00%) |
Jun 17, 2022 | 1.560 | 1.690 | 1.560 | 1.580 | 827,334 | +0.02(+1.28%) |
Jun 16, 2022 | 1.570 | 1.620 | 1.520 | 1.560 | 292,930 | -0.04(-2.50%) |
Jun 15, 2022 | 1.650 | 1.680 | 1.600 | 1.600 | 344,592 | -0.04(-2.44%) |
Jun 14, 2022 | 1.670 | 1.670 | 1.605 | 1.640 | 251,904 | -0.01(-0.61%) |
Jun 13, 2022 | 1.580 | 1.770 | 1.500 | 1.650 | 2,903,180 | -0.07(-4.07%) |
Jun 10, 2022 | 1.620 | 1.720 | 1.570 | 1.720 | 318,098 | +0.05(+2.99%) |
Jun 09, 2022 | 1.690 | 1.710 | 1.620 | 1.670 | 244,800 | -0.02(-1.18%) |
Jun 08, 2022 | 1.740 | 1.740 | 1.670 | 1.690 | 455,989 | -0.07(-3.98%) |
Jun 07, 2022 | 1.570 | 1.760 | 1.540 | 1.760 | 599,529 | +0.16(+10.00%) |
Jun 06, 2022 | 1.650 | 1.660 | 1.540 | 1.600 | 703,108 | -0.05(-3.03%) |
Jun 03, 2022 | 1.650 | 1.700 | 1.530 | 1.650 | 1,938,537 | -0.11(-6.25%) |
Jun 02, 2022 | 1.310 | 1.800 | 1.310 | 1.760 | 7,423,051 | +0.45(+34.35%) |
Jun 01, 2022 | 1.400 | 1.400 | 1.250 | 1.310 | 396,709 | -0.10(-7.09%) |
May 31, 2022 | 1.390 | 1.410 | 1.380 | 1.410 | 812,782 | +0.00(+0.00%) |
May 27, 2022 | 1.300 | 1.410 | 1.260 | 1.410 | 1,543,385 | +0.08(+6.02%) |
May 26, 2022 | 1.060 | 1.570 | 1.050 | 1.330 | 10,844,131 | +0.27(+25.47%) |
May 25, 2022 | 1.110 | 1.110 | 1.030 | 1.060 | 720,914 | -0.05(-4.50%) |
May 24, 2022 | 1.140 | 1.140 | 1.090 | 1.110 | 157,231 | -0.04(-3.48%) |
May 23, 2022 | 1.170 | 1.170 | 1.140 | 1.150 | 89,300 | +0.00(+0.00%) |
May 20, 2022 | 1.160 | 1.160 | 1.110 | 1.150 | 141,064 | +0.01(+0.88%) |
May 19, 2022 | 1.180 | 1.180 | 1.130 | 1.140 | 201,666 | -0.02(-1.72%) |
May 18, 2022 | 1.190 | 1.210 | 1.130 | 1.160 | 408,465 | -0.03(-2.52%) |
May 17, 2022 | 1.170 | 1.210 | 1.170 | 1.190 | 298,291 | +0.01(+0.85%) |
May 16, 2022 | 1.190 | 1.235 | 1.160 | 1.180 | 346,659 | -0.04(-3.28%) |
May 13, 2022 | 1.190 | 1.250 | 1.185 | 1.220 | 811,330 | +0.07(+6.09%) |
May 12, 2022 | 1.100 | 1.190 | 1.080 | 1.150 | 231,884 | +0.04(+3.60%) |
May 11, 2022 | 1.220 | 1.250 | 1.095 | 1.110 | 962,795 | -0.12(-9.76%) |
May 10, 2022 | 1.230 | 1.260 | 1.160 | 1.230 | 163,952 | +0.01(+0.82%) |
May 09, 2022 | 1.260 | 1.280 | 1.160 | 1.220 | 433,824 | -0.08(-6.15%) |
May 06, 2022 | 1.310 | 1.330 | 1.200 | 1.300 | 408,599 | +0.00(+0.00%) |
May 05, 2022 | 1.350 | 1.350 | 1.230 | 1.300 | 412,194 | -0.04(-2.99%) |
May 04, 2022 | 1.390 | 1.470 | 1.310 | 1.340 | 514,244 | -0.03(-2.19%) |
May 03, 2022 | 1.370 | 1.410 | 1.350 | 1.370 | 270,195 | -0.03(-2.14%) |
May 02, 2022 | 1.320 | 1.410 | 1.310 | 1.400 | 291,286 | +0.06(+4.48%) |
Apr 29, 2022 | 1.390 | 1.420 | 1.340 | 1.340 | 319,613 | -0.07(-4.96%) |
Apr 28, 2022 | 1.370 | 1.420 | 1.280 | 1.410 | 638,985 | +0.01(+0.71%) |
Apr 27, 2022 | 1.350 | 1.445 | 1.340 | 1.400 | 342,745 | +0.05(+3.70%) |
Apr 26, 2022 | 1.480 | 1.480 | 1.350 | 1.350 | 599,936 | -0.08(-5.59%) |
Apr 25, 2022 | 1.440 | 1.490 | 1.430 | 1.430 | 199,021 | -0.03(-2.05%) |
Apr 22, 2022 | 1.550 | 1.570 | 1.460 | 1.460 | 434,447 | -0.11(-7.01%) |
Apr 21, 2022 | 1.640 | 1.660 | 1.560 | 1.570 | 490,260 | -0.08(-4.85%) |
Apr 20, 2022 | 1.650 | 1.680 | 1.620 | 1.650 | 365,404 | -0.02(-1.20%) |
Apr 19, 2022 | 1.650 | 1.730 | 1.640 | 1.670 | 365,805 | +0.00(+0.00%) |
Apr 18, 2022 | 1.710 | 1.730 | 1.640 | 1.670 | 872,810 | -0.07(-4.02%) |
Apr 14, 2022 | 1.730 | 1.740 | 1.698 | 1.740 | 223,566 | +0.01(+0.58%) |
Apr 13, 2022 | 1.700 | 1.780 | 1.670 | 1.730 | 374,008 | +0.03(+1.76%) |
Apr 12, 2022 | 1.690 | 1.750 | 1.645 | 1.700 | 328,373 | +0.02(+1.19%) |
Apr 11, 2022 | 1.660 | 1.705 | 1.610 | 1.680 | 262,252 | +0.04(+2.44%) |
Apr 08, 2022 | 1.680 | 1.690 | 1.600 | 1.640 | 378,079 | -0.06(-3.53%) |
Apr 07, 2022 | 1.700 | 1.710 | 1.660 | 1.700 | 282,326 | -0.02(-1.16%) |
Apr 06, 2022 | 1.730 | 1.745 | 1.660 | 1.720 | 371,820 | -0.04(-2.27%) |
Apr 05, 2022 | 1.850 | 1.850 | 1.710 | 1.760 | 225,407 | -0.06(-3.30%) |
Apr 04, 2022 | 1.800 | 1.860 | 1.765 | 1.820 | 383,399 | +0.03(+1.68%) |
Apr 01, 2022 | 1.750 | 1.820 | 1.700 | 1.790 | 211,981 | +0.05(+2.87%) |
Mar 31, 2022 | 1.740 | 1.760 | 1.650 | 1.740 | 350,048 | +0.00(+0.00%) |
Mar 30, 2022 | 1.770 | 1.800 | 1.715 | 1.740 | 524,314 | -0.05(-2.79%) |
Mar 29, 2022 | 1.740 | 1.835 | 1.730 | 1.790 | 1,153,933 | +0.07(+4.07%) |
Mar 28, 2022 | 1.650 | 1.740 | 1.640 | 1.720 | 489,788 | +0.08(+4.88%) |
Mar 25, 2022 | 1.710 | 1.720 | 1.620 | 1.640 | 509,601 | -0.07(-4.09%) |
Mar 24, 2022 | 1.620 | 1.740 | 1.590 | 1.710 | 785,782 | +0.09(+5.56%) |
Mar 23, 2022 | 1.540 | 1.680 | 1.530 | 1.620 | 1,963,854 | +0.09(+5.88%) |
Mar 22, 2022 | 1.410 | 1.540 | 1.380 | 1.530 | 1,499,559 | +0.17(+12.50%) |
Mar 21, 2022 | 1.350 | 1.400 | 1.330 | 1.360 | 1,191,640 | -0.02(-1.45%) |
Mar 18, 2022 | 1.350 | 1.450 | 1.330 | 1.380 | 3,803,827 | +0.03(+2.22%) |
Mar 17, 2022 | 1.330 | 1.390 | 1.320 | 1.350 | 2,150,506 | +0.00(+0.00%) |
Mar 16, 2022 | 1.390 | 1.420 | 1.350 | 1.350 | 1,184,643 | -0.05(-3.57%) |
Mar 15, 2022 | 1.310 | 1.425 | 1.305 | 1.400 | 262,819 | +0.07(+5.26%) |
Mar 14, 2022 | 1.460 | 1.460 | 1.295 | 1.330 | 1,045,988 | -0.15(-10.14%) |
Mar 11, 2022 | 1.540 | 1.540 | 1.480 | 1.480 | 378,119 | -0.06(-3.90%) |
Mar 10, 2022 | 1.550 | 1.590 | 1.530 | 1.540 | 369,452 | -0.05(-3.14%) |
Mar 09, 2022 | 1.520 | 1.610 | 1.520 | 1.590 | 475,251 | +0.06(+3.92%) |
Mar 08, 2022 | 1.450 | 1.580 | 1.422 | 1.530 | 851,288 | +0.06(+4.08%) |
Mar 07, 2022 | 1.460 | 1.520 | 1.430 | 1.470 | 734,960 | +0.04(+2.80%) |
Mar 04, 2022 | 1.460 | 1.460 | 1.400 | 1.430 | 380,005 | -0.01(-0.69%) |
Mar 03, 2022 | 1.500 | 1.510 | 1.430 | 1.440 | 430,182 | -0.06(-4.00%) |
Mar 02, 2022 | 1.570 | 1.595 | 1.480 | 1.500 | 1,569,836 | -0.11(-6.83%) |
Mar 01, 2022 | 1.470 | 1.680 | 1.450 | 1.610 | 3,779,425 | +0.13(+8.78%) |
Feb 28, 2022 | 1.500 | 1.520 | 1.460 | 1.480 | 493,196 | -0.01(-0.67%) |
Feb 25, 2022 | 1.490 | 1.500 | 1.460 | 1.490 | 214,682 | -0.01(-0.67%) |
Feb 24, 2022 | 1.410 | 1.500 | 1.380 | 1.500 | 715,076 | +0.01(+0.67%) |
Feb 23, 2022 | 1.430 | 1.518 | 1.415 | 1.490 | 1,175,957 | +0.11(+7.97%) |
Feb 22, 2022 | 1.420 | 1.499 | 1.380 | 1.380 | 715,449 | -0.05(-3.50%) |
Feb 18, 2022 | 1.430 | 0 | -0.06(-4.03%) | |||
Feb 17, 2022 | 1.580 | 1.590 | 1.470 | 1.490 | 709,382 | -0.11(-6.88%) |
Feb 16, 2022 | 1.650 | 1.680 | 1.530 | 1.600 | 707,158 | -0.05(-3.03%) |
Feb 15, 2022 | 1.650 | 1.700 | 1.600 | 1.650 | 694,399 | +0.03(+1.85%) |
Feb 14, 2022 | 1.600 | 1.690 | 1.600 | 1.620 | 550,780 | +0.01(+0.62%) |
Feb 11, 2022 | 1.600 | 1.680 | 1.590 | 1.610 | 603,866 | +0.00(+0.00%) |
Feb 10, 2022 | 1.650 | 1.690 | 1.595 | 1.610 | 1,089,396 | -0.08(-4.73%) |
Feb 09, 2022 | 1.600 | 1.700 | 1.590 | 1.690 | 863,439 | +0.08(+4.97%) |
Feb 08, 2022 | 1.620 | 1.670 | 1.570 | 1.610 | 741,309 | -0.02(-1.23%) |
Feb 07, 2022 | 1.530 | 1.640 | 1.500 | 1.630 | 1,511,260 | +0.10(+6.54%) |
Feb 04, 2022 | 1.490 | 1.550 | 1.470 | 1.530 | 423,843 | +0.02(+1.32%) |
Feb 03, 2022 | 1.450 | 1.510 | 1.510 | 914,384 | +0.04(+2.72%) | |
Feb 02, 2022 | 1.610 | 1.650 | 1.460 | 1.470 | 543,397 | -0.13(-8.13%) |
Feb 01, 2022 | 1.520 | 1.600 | 1.470 | 1.600 | 1,036,856 | +0.12(+8.11%) |
Jan 31, 2022 | 1.360 | 1.480 | 921,186 | +0.09(+6.47%) | ||
Jan 28, 2022 | 1.330 | 1.400 | 1.300 | 1.390 | 610,873 | +0.05(+3.73%) |
Jan 27, 2022 | 1.460 | 1.510 | 1.310 | 1.340 | 1,263,372 | -0.08(-5.63%) |
Jan 26, 2022 | 1.400 | 1.540 | 1.400 | 1.420 | 983,956 | +0.03(+2.16%) |
Jan 25, 2022 | 1.410 | 1.479 | 1.330 | 1.390 | 2,372,592 | -0.02(-1.42%) |
Jan 24, 2022 | 1.410 | 1.430 | 1.334 | 1.410 | 2,439,047 | -0.05(-3.42%) |
Jan 21, 2022 | 1.480 | 1.505 | 1.420 | 1.460 | 731,098 | -0.03(-2.01%) |
Jan 20, 2022 | 1.500 | 1.590 | 1.460 | 1.490 | 1,036,821 | -0.01(-0.67%) |
Jan 19, 2022 | 1.550 | 1.585 | 1.500 | 1.500 | 496,205 | -0.06(-3.85%) |
Jan 18, 2022 | 1.530 | 1.620 | 1.510 | 1.560 | 851,711 | +0.01(+0.65%) |
Jan 14, 2022 | 1.550 | 0 | -0.03(-1.90%) | |||
Jan 13, 2022 | 1.680 | 1.680 | 1.570 | 1.580 | 954,464 | -0.09(-5.39%) |
Jan 12, 2022 | 1.700 | 1.745 | 1.640 | 1.670 | 1,785,839 | -0.03(-1.76%) |
Jan 11, 2022 | 1.730 | 1.730 | 1.670 | 1.700 | 1,459,652 | -0.01(-0.58%) |
Jan 10, 2022 | 1.800 | 1.810 | 1.680 | 1.710 | 1,868,293 | -0.11(-6.04%) |
Jan 07, 2022 | 1.830 | 1.900 | 1.815 | 1.820 | 406,822 | -0.01(-0.55%) |
Jan 06, 2022 | 1.840 | 1.890 | 1.790 | 1.830 | 837,096 | -0.01(-0.54%) |
Jan 05, 2022 | 1.980 | 1.980 | 1.812 | 1.840 | 903,620 | -0.11(-5.64%) |
Jan 04, 2022 | 2.010 | 2.130 | 1.895 | 1.950 | 1,032,423 | -0.10(-4.88%) |
Jan 03, 2022 | 1.960 | 2.065 | 1.960 | 2.050 | 1,080,683 | +0.08(+4.06%) |
Dec 31, 2021 | 1.970 | 2.020 | 1.950 | 1.970 | 869,984 | +0.00(+0.00%) |
Dec 30, 2021 | 1.880 | 2.040 | 1.870 | 1.970 | 2,383,799 | +0.06(+3.14%) |
Dec 29, 2021 | 1.880 | 1.945 | 1.840 | 1.910 | 1,422,539 | +0.01(+0.53%) |
Dec 28, 2021 | 2.000 | 2.000 | 1.885 | 1.900 | 963,251 | -0.09(-4.52%) |
Dec 27, 2021 | 2.000 | 2.020 | 1.920 | 1.990 | 1,075,022 | +0.01(+0.51%) |
Dec 23, 2021 | 1.950 | 2.040 | 1.920 | 1.980 | 1,146,518 | +0.03(+1.54%) |
Dec 22, 2021 | 1.930 | 1.998 | 1.910 | 1.950 | 4,416,315 | +0.01(+0.52%) |
Dec 21, 2021 | 1.950 | 2.000 | 1.880 | 1.940 | 976,567 | +0.07(+3.74%) |
Dec 20, 2021 | 1.850 | 1.910 | 1.840 | 1.870 | 1,048,508 | -0.01(-0.53%) |
Dec 17, 2021 | 1.850 | 2.000 | 1.775 | 1.880 | 2,131,789 | +0.04(+2.17%) |
Dec 16, 2021 | 1.940 | 1.980 | 1.840 | 1.840 | 1,050,501 | -0.08(-4.17%) |
Dec 15, 2021 | 1.930 | 1.950 | 1.800 | 1.920 | 1,509,683 | +0.01(+0.52%) |
Dec 14, 2021 | 1.970 | 1.990 | 1.891 | 1.910 | 893,991 | -0.07(-3.54%) |
Dec 13, 2021 | 2.040 | 2.055 | 1.955 | 1.980 | 720,069 | -0.05(-2.46%) |
Dec 10, 2021 | 2.090 | 2.100 | 1.990 | 2.030 | 886,869 | -0.04(-1.93%) |
Dec 09, 2021 | 2.130 | 2.210 | 2.050 | 2.070 | 588,455 | -0.09(-4.17%) |
Dec 08, 2021 | 2.170 | 2.220 | 2.060 | 2.160 | 1,114,278 | +0.02(+0.93%) |
Dec 07, 2021 | 2.090 | 2.210 | 2.070 | 2.140 | 1,304,986 | +0.05(+2.39%) |
Dec 06, 2021 | 2.080 | 2.130 | 1.935 | 2.090 | 1,787,494 | +0.06(+2.96%) |
Dec 03, 2021 | 2.090 | 2.090 | 1.995 | 2.030 | 1,671,710 | -0.06(-2.87%) |
Dec 02, 2021 | 2.090 | 2.140 | 2.010 | 2.090 | 1,771,162 | -0.04(-1.88%) |
Dec 01, 2021 | 2.290 | 2.290 | 2.120 | 2.130 | 1,580,235 | -0.16(-6.99%) |
Nov 30, 2021 | 2.210 | 2.330 | 2.200 | 2.290 | 1,251,630 | +0.06(+2.69%) |
Nov 29, 2021 | 2.260 | 2.270 | 2.150 | 2.230 | 1,716,069 | -0.04(-1.76%) |
Nov 26, 2021 | 2.200 | 2.270 | 2.120 | 2.270 | 868,156 | +0.07(+3.18%) |
Nov 24, 2021 | 2.230 | 2.270 | 2.140 | 2.200 | 3,184,913 | +0.03(+1.38%) |
Nov 23, 2021 | 2.100 | 2.190 | 1.980 | 2.170 | 2,703,668 | +0.09(+4.33%) |
Nov 22, 2021 | 2.230 | 2.260 | 1.990 | 2.080 | 2,788,728 | -0.16(-7.14%) |
Nov 19, 2021 | 2.200 | 2.300 | 2.150 | 2.240 | 2,113,715 | +0.04(+1.82%) |
Nov 18, 2021 | 2.280 | 2.210 | 2.100 | 2.200 | 3,486,782 | -0.09(-3.93%) |
Nov 17, 2021 | 2.210 | 2.400 | 2.160 | 2.290 | 6,324,227 | +0.13(+6.02%) |
Nov 16, 2021 | 2.100 | 2.280 | 2.020 | 2.160 | 19,636,798 | -1.23(-36.28%) |
Nov 15, 2021 | 3.560 | 3.560 | 3.320 | 3.390 | 1,552,081 | -0.11(-3.14%) |
Nov 12, 2021 | 3.580 | 3.610 | 3.450 | 3.500 | 643,776 | -0.08(-2.23%) |
Nov 11, 2021 | 3.690 | 3.690 | 3.500 | 3.580 | 557,618 | -0.08(-2.19%) |
Nov 10, 2021 | 3.620 | 3.660 | 530,536 | +0.05(+1.39%) | ||
Nov 09, 2021 | 3.700 | 3.720 | 3.510 | 3.610 | 433,136 | -0.09(-2.43%) |
Nov 08, 2021 | 3.810 | 3.840 | 3.620 | 3.700 | 462,106 | -0.05(-1.33%) |
Nov 05, 2021 | 3.850 | 3.850 | 3.690 | 3.750 | 442,870 | -0.07(-1.83%) |
Nov 04, 2021 | 3.960 | 4.040 | 3.780 | 3.820 | 581,290 | -0.13(-3.29%) |
Nov 03, 2021 | 3.850 | 3.980 | 3.730 | 3.950 | 696,185 | +0.13(+3.40%) |
Nov 02, 2021 | 3.670 | 3.870 | 3.560 | 3.820 | 1,008,364 | +0.14(+3.80%) |
Nov 01, 2021 | 3.460 | 3.690 | 3.535 | 3.680 | 766,407 | +0.24(+6.98%) |
Oct 29, 2021 | 3.550 | 3.550 | 3.420 | 3.440 | 704,988 | -0.11(-3.10%) |
Oct 28, 2021 | 3.430 | 3.550 | 3.415 | 3.550 | 536,249 | +0.13(+3.80%) |
Oct 27, 2021 | 3.560 | 3.570 | 3.420 | 3.420 | 798,632 | -0.13(-3.66%) |
Oct 26, 2021 | 3.560 | 3.550 | 786,306 | -0.03(-0.84%) | ||
Oct 25, 2021 | 3.600 | 3.630 | 3.540 | 3.580 | 550,169 | -0.04(-1.10%) |
Oct 22, 2021 | 3.700 | 3.730 | 3.570 | 3.620 | 420,973 | -0.08(-2.16%) |
Oct 21, 2021 | 3.720 | 3.720 | 3.600 | 3.700 | 406,119 | +0.00(+0.00%) |
Oct 20, 2021 | 3.670 | 3.750 | 3.600 | 3.700 | 423,513 | +0.05(+1.37%) |
Oct 19, 2021 | 3.630 | 3.690 | 3.580 | 3.650 | 466,246 | +0.07(+1.96%) |
Oct 18, 2021 | 3.650 | 3.670 | 3.580 | 3.580 | 734,192 | -0.07(-1.92%) |
Oct 15, 2021 | 3.710 | 3.715 | 3.600 | 3.650 | 677,988 | -0.04(-1.08%) |
Oct 14, 2021 | 3.760 | 3.800 | 3.610 | 3.690 | 749,435 | +0.00(+0.00%) |
Oct 13, 2021 | 3.620 | 3.730 | 3.575 | 3.690 | 819,955 | +0.06(+1.65%) |
Oct 12, 2021 | 3.610 | 3.650 | 3.520 | 3.630 | 511,497 | +0.03(+0.83%) |
Oct 11, 2021 | 3.700 | 3.800 | 3.600 | 3.600 | 703,717 | -0.08(-2.17%) |
Oct 08, 2021 | 3.800 | 3.820 | 3.660 | 3.680 | 362,829 | -0.11(-2.90%) |
Oct 07, 2021 | 3.780 | 3.850 | 3.680 | 3.790 | 545,545 | +0.05(+1.34%) |
Oct 06, 2021 | 3.820 | 3.950 | 3.660 | 3.740 | 612,495 | -0.13(-3.36%) |
Oct 05, 2021 | 3.920 | 4.040 | 3.760 | 3.870 | 677,564 | -0.06(-1.53%) |
Oct 04, 2021 | 3.840 | 4.030 | 3.740 | 3.930 | 1,935,088 | +0.09(+2.34%) |
Oct 01, 2021 | 3.680 | 3.870 | 3.580 | 3.840 | 847,695 | +0.19(+5.21%) |
Sep 30, 2021 | 3.780 | 3.780 | 3.540 | 3.650 | 2,125,776 | -0.10(-2.67%) |
Sep 29, 2021 | 3.930 | 3.950 | 3.730 | 3.750 | 1,319,213 | -0.12(-3.10%) |
Sep 28, 2021 | 4.240 | 4.240 | 3.820 | 3.870 | 2,724,478 | -0.38(-8.94%) |
Sep 27, 2021 | 4.280 | 4.360 | 4.220 | 4.250 | 1,183,601 | -0.06(-1.39%) |
Sep 24, 2021 | 4.370 | 4.440 | 4.260 | 4.310 | 572,006 | -0.08(-1.82%) |
Sep 23, 2021 | 4.370 | 4.555 | 4.261 | 4.390 | 801,915 | +0.05(+1.15%) |
Sep 22, 2021 | 4.390 | 4.460 | 4.240 | 4.340 | 1,353,073 | -0.04(-0.91%) |
Sep 21, 2021 | 4.680 | 4.740 | 4.350 | 4.380 | 933,886 | -0.24(-5.19%) |
Sep 20, 2021 | 4.540 | 4.862 | 4.460 | 4.620 | 1,622,394 | -0.02(-0.43%) |
Sep 17, 2021 | 4.540 | 4.775 | 4.420 | 4.640 | 6,221,795 | +0.11(+2.43%) |
Sep 16, 2021 | 4.750 | 4.840 | 4.460 | 4.530 | 1,407,350 | -0.19(-4.03%) |
Sep 15, 2021 | 4.690 | 4.870 | 4.620 | 4.720 | 1,238,312 | +0.00(+0.00%) |
Sep 14, 2021 | 4.920 | 4.920 | 4.660 | 4.720 | 1,170,872 | -0.14(-2.88%) |
Sep 13, 2021 | 5.020 | 5.060 | 4.700 | 4.860 | 1,537,316 | -0.14(-2.80%) |
Sep 10, 2021 | 5.180 | 5.193 | 4.960 | 5.000 | 1,187,732 | -0.12(-2.34%) |
Sep 09, 2021 | 5.250 | 5.400 | 5.110 | 5.120 | 879,096 | -0.07(-1.35%) |
Sep 08, 2021 | 5.940 | 5.990 | 5.145 | 5.190 | 1,254,165 | -0.76(-12.77%) |
Sep 07, 2021 | 5.700 | 5.990 | 5.620 | 5.950 | 1,200,595 | +0.34(+6.06%) |
Sep 03, 2021 | 5.590 | 5.610 | 5.405 | 5.610 | 434,332 | +0.02(+0.36%) |
Sep 02, 2021 | 5.380 | 5.710 | 5.350 | 5.590 | 666,876 | +0.26(+4.88%) |
Sep 01, 2021 | 5.200 | 5.490 | 5.160 | 5.330 | 529,780 | +0.08(+1.52%) |
Aug 31, 2021 | 5.210 | 5.340 | 5.150 | 5.250 | 703,581 | +0.05(+0.96%) |
Aug 30, 2021 | 5.040 | 5.310 | 4.870 | 5.200 | 1,162,408 | +0.18(+3.59%) |
Aug 27, 2021 | 4.980 | 5.130 | 4.920 | 5.020 | 812,422 | +0.02(+0.40%) |
Aug 26, 2021 | 5.240 | 5.260 | 4.930 | 5.000 | 833,820 | -0.22(-4.21%) |
Aug 25, 2021 | 5.380 | 5.380 | 5.030 | 5.220 | 549,267 | -0.16(-2.97%) |
Aug 24, 2021 | 5.480 | 5.540 | 5.270 | 5.380 | 456,397 | -0.06(-1.10%) |
Aug 23, 2021 | 5.270 | 5.540 | 5.170 | 5.440 | 748,413 | +0.20(+3.82%) |
Aug 20, 2021 | 5.000 | 5.460 | 4.810 | 5.240 | 1,328,792 | +0.35(+7.16%) |
Aug 19, 2021 | 5.110 | 5.110 | 4.810 | 4.890 | 659,764 | -0.22(-4.31%) |
Aug 18, 2021 | 5.200 | 5.280 | 5.100 | 5.110 | 657,666 | -0.14(-2.67%) |
Aug 17, 2021 | 5.470 | 5.470 | 4.980 | 5.250 | 1,459,895 | -0.09(-1.69%) |
Aug 16, 2021 | 5.260 | 5.460 | 5.140 | 5.340 | 1,026,837 | +0.08(+1.52%) |
Aug 13, 2021 | 5.200 | 5.310 | 5.120 | 5.260 | 1,262,735 | -0.01(-0.19%) |
Aug 12, 2021 | 5.160 | 5.380 | 5.050 | 5.270 | 1,065,873 | +0.06(+1.15%) |
Aug 11, 2021 | 4.840 | 5.300 | 4.600 | 5.210 | 2,786,422 | +0.39(+8.09%) |
Aug 10, 2021 | 5.700 | 5.850 | 4.750 | 4.820 | 6,842,184 | -1.11(-18.72%) |
Aug 09, 2021 | 5.740 | 5.940 | 5.550 | 5.930 | 662,385 | +0.21(+3.67%) |
Aug 06, 2021 | 5.810 | 5.810 | 5.620 | 5.720 | 388,214 | -0.09(-1.55%) |
Aug 05, 2021 | 5.650 | 5.907 | 5.330 | 5.810 | 748,988 | +0.17(+3.01%) |
Aug 04, 2021 | 5.720 | 5.790 | 5.580 | 5.640 | 363,877 | -0.13(-2.25%) |
Aug 03, 2021 | 5.880 | 5.960 | 5.640 | 5.770 | 240,005 | -0.06(-1.03%) |