Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.420 | 2.460 | 2.350 | 2.410 | 123,686 | +0.01(+0.42%) |
Aug 30, 2022 | 2.460 | 2.460 | 2.350 | 2.400 | 70,585 | -0.04(-1.64%) |
Aug 29, 2022 | 2.500 | 2.550 | 2.410 | 2.440 | 154,536 | -0.12(-4.69%) |
Aug 26, 2022 | 2.810 | 2.810 | 2.550 | 2.560 | 211,068 | -0.20(-7.25%) |
Aug 25, 2022 | 2.800 | 2.860 | 2.690 | 2.760 | 222,683 | +0.00(+0.00%) |
Aug 24, 2022 | 2.480 | 2.760 | 2.400 | 2.760 | 274,684 | +0.35(+14.52%) |
Aug 23, 2022 | 2.420 | 2.500 | 2.350 | 2.410 | 218,078 | -0.06(-2.43%) |
Aug 22, 2022 | 2.500 | 2.500 | 2.370 | 2.470 | 157,691 | -0.05(-1.98%) |
Aug 19, 2022 | 2.740 | 2.740 | 2.500 | 2.520 | 252,483 | -0.22(-8.03%) |
Aug 18, 2022 | 2.800 | 2.800 | 2.630 | 2.740 | 249,382 | -0.06(-2.14%) |
Aug 17, 2022 | 2.880 | 2.880 | 2.688 | 2.800 | 271,196 | -0.06(-2.10%) |
Aug 16, 2022 | 2.860 | 3.050 | 2.810 | 2.860 | 656,042 | +0.00(+0.00%) |
Aug 15, 2022 | 2.590 | 3.030 | 2.500 | 2.860 | 1,026,744 | +0.26(+10.00%) |
Aug 12, 2022 | 2.230 | 2.680 | 2.190 | 2.600 | 677,423 | +0.40(+18.18%) |
Aug 11, 2022 | 2.150 | 2.260 | 2.110 | 2.200 | 303,533 | +0.11(+5.26%) |
Aug 10, 2022 | 1.930 | 2.100 | 1.890 | 2.090 | 245,408 | +0.25(+13.59%) |
Aug 09, 2022 | 1.910 | 1.920 | 1.795 | 1.840 | 267,857 | -0.08(-4.17%) |
Aug 08, 2022 | 1.870 | 1.990 | 1.861 | 1.920 | 201,545 | +0.06(+3.23%) |
Aug 05, 2022 | 1.930 | 1.950 | 1.810 | 1.860 | 255,305 | -0.11(-5.58%) |
Aug 04, 2022 | 1.950 | 2.050 | 1.870 | 1.970 | 379,490 | +0.05(+2.60%) |
Aug 03, 2022 | 1.850 | 1.940 | 1.830 | 1.920 | 220,919 | +0.07(+3.78%) |
Aug 02, 2022 | 1.690 | 1.890 | 1.660 | 1.850 | 237,694 | +0.14(+8.19%) |
Aug 01, 2022 | 1.700 | 1.740 | 1.665 | 1.710 | 149,951 | -0.01(-0.58%) |
Jul 29, 2022 | 1.720 | 1.750 | 1.650 | 1.720 | 238,949 | +0.01(+0.58%) |
Jul 28, 2022 | 1.740 | 1.821 | 1.680 | 1.710 | 120,516 | -0.02(-1.16%) |
Jul 27, 2022 | 1.680 | 1.750 | 1.680 | 1.730 | 190,089 | +0.07(+4.22%) |
Jul 26, 2022 | 1.620 | 1.750 | 1.620 | 1.660 | 86,916 | +0.01(+0.61%) |
Jul 25, 2022 | 1.660 | 1.710 | 1.640 | 1.650 | 108,837 | -0.03(-1.79%) |
Jul 22, 2022 | 1.820 | 1.820 | 1.640 | 1.680 | 187,859 | -0.14(-7.69%) |
Jul 21, 2022 | 1.810 | 1.880 | 1.800 | 1.820 | 98,024 | -0.04(-2.15%) |
Jul 20, 2022 | 1.780 | 1.900 | 1.757 | 1.860 | 208,869 | +0.10(+5.68%) |
Jul 19, 2022 | 1.690 | 1.780 | 1.690 | 1.760 | 131,027 | +0.10(+6.02%) |
Jul 18, 2022 | 1.680 | 1.780 | 1.650 | 1.660 | 285,372 | +0.03(+1.84%) |
Jul 15, 2022 | 1.560 | 1.680 | 1.530 | 1.630 | 149,634 | +0.07(+4.49%) |
Jul 14, 2022 | 1.610 | 1.610 | 1.560 | 1.560 | 26,742 | -0.05(-3.11%) |
Jul 13, 2022 | 1.510 | 1.650 | 1.480 | 1.610 | 130,025 | +0.09(+5.92%) |
Jul 12, 2022 | 1.560 | 1.570 | 1.500 | 1.520 | 131,320 | +0.02(+1.33%) |
Jul 11, 2022 | 1.610 | 1.660 | 1.500 | 1.500 | 131,523 | -0.13(-7.98%) |
Jul 08, 2022 | 1.640 | 1.688 | 1.600 | 1.630 | 98,986 | +0.01(+0.62%) |
Jul 07, 2022 | 1.560 | 1.688 | 1.560 | 1.620 | 202,994 | +0.09(+5.88%) |
Jul 06, 2022 | 1.520 | 1.580 | 1.500 | 1.530 | 224,374 | +0.00(+0.00%) |
Jul 05, 2022 | 1.550 | 1.560 | 1.490 | 1.530 | 308,361 | -0.03(-1.92%) |
Jul 01, 2022 | 1.550 | 1.572 | 1.509 | 1.560 | 201,604 | +0.01(+0.65%) |
Jun 30, 2022 | 1.660 | 1.660 | 1.520 | 1.550 | 217,613 | -0.11(-6.63%) |
Jun 29, 2022 | 1.750 | 1.750 | 1.650 | 1.660 | 116,304 | -0.09(-5.14%) |
Jun 28, 2022 | 1.770 | 1.887 | 1.722 | 1.750 | 179,612 | -0.02(-1.13%) |
Jun 27, 2022 | 1.860 | 1.885 | 1.700 | 1.770 | 556,263 | -0.09(-4.84%) |
Jun 24, 2022 | 1.970 | 2.005 | 1.830 | 1.860 | 478,270 | -0.11(-5.82%) |
Jun 23, 2022 | 1.960 | 2.060 | 1.900 | 1.975 | 274,662 | -0.00(-0.25%) |
Jun 22, 2022 | 1.900 | 2.060 | 1.900 | 1.980 | 163,572 | +0.05(+2.59%) |
Jun 21, 2022 | 1.860 | 1.960 | 1.810 | 1.930 | 237,755 | +0.07(+3.76%) |
Jun 17, 2022 | 1.870 | 1.960 | 1.810 | 1.860 | 226,233 | +0.03(+1.64%) |
Jun 16, 2022 | 1.900 | 1.940 | 1.820 | 1.830 | 180,878 | -0.15(-7.58%) |
Jun 15, 2022 | 1.950 | 2.010 | 1.910 | 1.980 | 352,256 | +0.04(+2.06%) |
Jun 14, 2022 | 2.010 | 2.019 | 1.910 | 1.940 | 315,317 | -0.04(-2.02%) |
Jun 13, 2022 | 2.040 | 2.070 | 1.860 | 1.980 | 328,788 | -0.11(-5.26%) |
Jun 10, 2022 | 2.200 | 2.201 | 2.050 | 2.090 | 318,759 | -0.15(-6.70%) |
Jun 09, 2022 | 2.380 | 2.390 | 2.220 | 2.240 | 199,048 | -0.20(-8.20%) |
Jun 08, 2022 | 2.240 | 2.550 | 2.240 | 2.440 | 264,371 | +0.15(+6.55%) |
Jun 07, 2022 | 2.160 | 2.380 | 2.150 | 2.290 | 225,485 | +0.11(+5.05%) |
Jun 06, 2022 | 2.260 | 2.292 | 2.160 | 2.180 | 137,019 | -0.07(-3.11%) |
Jun 03, 2022 | 2.310 | 2.320 | 2.220 | 2.250 | 197,324 | -0.06(-2.60%) |
Jun 02, 2022 | 2.280 | 2.400 | 2.250 | 2.310 | 257,346 | +0.02(+0.87%) |
Jun 01, 2022 | 2.370 | 2.400 | 2.230 | 2.290 | 202,070 | -0.08(-3.38%) |
May 31, 2022 | 2.290 | 2.390 | 2.240 | 2.370 | 216,174 | +0.12(+5.33%) |
May 27, 2022 | 2.320 | 2.330 | 2.220 | 2.250 | 160,343 | -0.05(-2.17%) |
May 26, 2022 | 2.200 | 2.350 | 2.180 | 2.300 | 197,650 | +0.11(+5.02%) |
May 25, 2022 | 2.120 | 2.195 | 2.120 | 2.190 | 74,400 | +0.03(+1.39%) |
May 24, 2022 | 2.260 | 2.260 | 2.120 | 2.160 | 190,358 | -0.08(-3.57%) |
May 23, 2022 | 2.300 | 2.350 | 2.230 | 2.240 | 114,924 | -0.05(-2.18%) |
May 20, 2022 | 2.500 | 2.500 | 2.260 | 2.290 | 156,806 | -0.19(-7.66%) |
May 19, 2022 | 2.380 | 2.530 | 2.280 | 2.480 | 216,948 | +0.10(+4.20%) |
May 18, 2022 | 2.450 | 2.560 | 2.370 | 2.380 | 74,674 | -0.09(-3.64%) |
May 17, 2022 | 2.350 | 2.480 | 2.350 | 2.470 | 138,025 | +0.14(+6.01%) |
May 16, 2022 | 2.300 | 2.430 | 2.271 | 2.330 | 165,278 | +0.00(+0.00%) |
May 13, 2022 | 2.260 | 2.330 | 2.250 | 2.330 | 192,246 | +0.16(+7.13%) |
May 12, 2022 | 2.110 | 2.260 | 2.060 | 2.175 | 199,034 | +0.05(+2.59%) |
May 11, 2022 | 2.250 | 2.310 | 2.030 | 2.120 | 356,481 | -0.16(-7.02%) |
May 10, 2022 | 2.240 | 2.326 | 2.140 | 2.280 | 249,525 | +0.07(+3.17%) |
May 09, 2022 | 2.460 | 2.470 | 2.010 | 2.210 | 456,570 | -0.32(-12.65%) |
May 06, 2022 | 2.590 | 2.670 | 2.420 | 2.530 | 305,187 | -0.08(-3.07%) |
May 05, 2022 | 2.790 | 2.850 | 2.610 | 2.610 | 220,118 | -0.24(-8.42%) |
May 04, 2022 | 2.760 | 2.860 | 2.660 | 2.850 | 167,402 | +0.08(+2.89%) |
May 03, 2022 | 2.580 | 2.800 | 2.580 | 2.770 | 246,372 | +0.18(+6.95%) |
May 02, 2022 | 2.540 | 2.600 | 2.520 | 2.590 | 326,946 | +0.02(+0.78%) |
Apr 29, 2022 | 2.530 | 2.720 | 2.530 | 2.570 | 97,425 | -0.01(-0.39%) |
Apr 28, 2022 | 2.560 | 2.660 | 2.450 | 2.580 | 364,662 | +0.08(+3.20%) |
Apr 27, 2022 | 2.680 | 2.680 | 2.480 | 2.500 | 489,347 | -0.18(-6.72%) |
Apr 26, 2022 | 2.800 | 2.810 | 2.620 | 2.680 | 304,018 | -0.12(-4.29%) |
Apr 25, 2022 | 2.850 | 2.876 | 2.760 | 2.800 | 202,305 | -0.04(-1.41%) |
Apr 22, 2022 | 2.940 | 2.985 | 2.760 | 2.840 | 255,934 | -0.12(-4.05%) |
Apr 21, 2022 | 3.150 | 3.150 | 2.950 | 2.960 | 309,824 | -0.11(-3.58%) |
Apr 20, 2022 | 3.000 | 3.120 | 2.970 | 3.070 | 292,772 | +0.05(+1.66%) |
Apr 19, 2022 | 3.070 | 3.075 | 2.990 | 3.020 | 135,727 | -0.02(-0.66%) |
Apr 18, 2022 | 3.050 | 3.110 | 2.950 | 3.040 | 292,196 | +0.01(+0.33%) |
Apr 14, 2022 | 3.050 | 3.120 | 3.030 | 3.030 | 158,523 | -0.06(-1.94%) |
Apr 13, 2022 | 3.040 | 3.110 | 3.030 | 3.090 | 77,003 | +0.06(+1.98%) |
Apr 12, 2022 | 3.100 | 3.140 | 3.020 | 3.030 | 192,050 | -0.04(-1.30%) |
Apr 11, 2022 | 3.090 | 3.140 | 3.000 | 3.070 | 90,915 | -0.03(-0.97%) |
Apr 08, 2022 | 3.210 | 3.210 | 3.090 | 3.100 | 159,896 | -0.12(-3.73%) |
Apr 07, 2022 | 3.190 | 3.244 | 3.110 | 3.220 | 215,940 | +0.07(+2.22%) |
Apr 06, 2022 | 3.220 | 3.280 | 3.150 | 3.150 | 261,372 | -0.15(-4.55%) |
Apr 05, 2022 | 3.420 | 3.420 | 3.290 | 3.300 | 219,864 | -0.11(-3.23%) |
Apr 04, 2022 | 3.310 | 3.470 | 3.220 | 3.410 | 286,263 | +0.10(+3.02%) |
Apr 01, 2022 | 3.660 | 3.741 | 3.290 | 3.310 | 506,073 | -0.34(-9.32%) |
Mar 31, 2022 | 3.500 | 3.680 | 3.488 | 3.650 | 332,392 | +0.16(+4.58%) |
Mar 30, 2022 | 3.330 | 3.620 | 3.310 | 3.490 | 625,546 | +0.15(+4.49%) |
Mar 29, 2022 | 3.290 | 3.390 | 3.290 | 3.340 | 117,997 | +0.10(+3.09%) |
Mar 28, 2022 | 3.270 | 3.270 | 3.110 | 3.240 | 303,914 | -0.03(-0.92%) |
Mar 25, 2022 | 3.360 | 3.370 | 3.230 | 3.270 | 201,788 | -0.09(-2.68%) |
Mar 24, 2022 | 3.380 | 3.380 | 3.220 | 3.360 | 178,916 | +0.02(+0.60%) |
Mar 23, 2022 | 3.350 | 3.450 | 3.250 | 3.340 | 248,256 | +0.04(+1.21%) |
Mar 22, 2022 | 3.340 | 3.480 | 3.300 | 3.300 | 145,453 | -0.03(-0.90%) |
Mar 21, 2022 | 3.570 | 3.610 | 3.300 | 3.330 | 308,362 | -0.28(-7.76%) |
Mar 18, 2022 | 3.280 | 3.640 | 3.280 | 3.610 | 378,101 | +0.29(+8.73%) |
Mar 17, 2022 | 3.260 | 3.370 | 3.190 | 3.320 | 137,025 | +0.04(+1.22%) |
Mar 16, 2022 | 3.170 | 3.340 | 3.110 | 3.280 | 277,181 | +0.14(+4.46%) |
Mar 15, 2022 | 3.000 | 3.170 | 3.000 | 3.140 | 144,218 | +0.12(+3.97%) |
Mar 14, 2022 | 3.460 | 3.460 | 3.000 | 3.020 | 732,744 | -0.43(-12.46%) |
Mar 11, 2022 | 3.670 | 3.670 | 3.450 | 3.450 | 148,528 | -0.15(-4.17%) |
Mar 10, 2022 | 3.620 | 3.640 | 3.500 | 3.600 | 189,450 | -0.12(-3.23%) |
Mar 09, 2022 | 3.780 | 3.890 | 3.700 | 3.720 | 218,136 | -0.01(-0.27%) |
Mar 08, 2022 | 3.560 | 3.785 | 3.520 | 3.730 | 382,751 | +0.17(+4.78%) |
Mar 07, 2022 | 3.440 | 3.640 | 3.400 | 3.560 | 192,618 | +0.15(+4.40%) |
Mar 04, 2022 | 3.550 | 3.590 | 3.410 | 3.410 | 400,393 | -0.19(-5.28%) |
Mar 03, 2022 | 3.700 | 3.711 | 3.580 | 3.600 | 181,553 | -0.10(-2.70%) |
Mar 02, 2022 | 3.620 | 3.730 | 3.510 | 3.700 | 214,741 | +0.08(+2.21%) |
Mar 01, 2022 | 3.600 | 3.650 | 3.490 | 3.620 | 301,807 | -0.01(-0.28%) |
Feb 28, 2022 | 3.400 | 3.650 | 3.340 | 3.630 | 468,692 | +0.18(+5.22%) |
Feb 25, 2022 | 3.790 | 3.825 | 3.400 | 3.450 | 1,404,344 | -0.61(-15.02%) |
Feb 24, 2022 | 3.740 | 4.070 | 3.490 | 4.060 | 771,907 | +0.22(+5.73%) |
Feb 23, 2022 | 4.000 | 4.090 | 3.810 | 3.840 | 332,957 | -0.12(-3.03%) |
Feb 22, 2022 | 4.200 | 4.330 | 3.930 | 3.960 | 788,735 | -0.41(-9.38%) |
Feb 18, 2022 | 4.370 | 0 | +0.15(+3.55%) | |||
Feb 17, 2022 | 4.280 | 4.530 | 4.155 | 4.220 | 541,976 | -0.09(-2.09%) |
Feb 16, 2022 | 3.870 | 4.390 | 3.830 | 4.310 | 876,630 | +0.42(+10.80%) |
Feb 15, 2022 | 3.690 | 3.935 | 3.690 | 3.890 | 272,739 | +0.25(+6.87%) |
Feb 14, 2022 | 3.780 | 3.810 | 3.632 | 3.640 | 449,414 | -0.17(-4.46%) |
Feb 11, 2022 | 3.910 | 3.980 | 3.800 | 3.810 | 331,044 | -0.12(-3.05%) |
Feb 10, 2022 | 3.960 | 4.130 | 3.920 | 3.930 | 260,131 | -0.12(-2.96%) |
Feb 09, 2022 | 3.900 | 4.110 | 3.900 | 4.050 | 411,073 | +0.18(+4.65%) |
Feb 08, 2022 | 3.940 | 4.000 | 3.835 | 3.870 | 596,590 | -0.06(-1.53%) |
Feb 07, 2022 | 3.950 | 4.010 | 3.840 | 3.930 | 534,651 | -0.02(-0.51%) |
Feb 04, 2022 | 3.850 | 3.990 | 3.780 | 3.950 | 244,801 | +0.10(+2.60%) |
Feb 03, 2022 | 3.910 | 3.850 | 207,913 | -0.15(-3.75%) | ||
Feb 02, 2022 | 4.150 | 4.150 | 3.870 | 4.000 | 236,097 | -0.12(-2.91%) |
Feb 01, 2022 | 4.130 | 4.230 | 4.050 | 4.120 | 364,396 | +0.02(+0.49%) |
Jan 31, 2022 | 3.840 | 4.100 | 4.100 | 280,336 | +0.28(+7.33%) | |
Jan 28, 2022 | 3.760 | 3.820 | 3.660 | 3.820 | 228,196 | +0.05(+1.33%) |
Jan 27, 2022 | 3.990 | 3.990 | 3.750 | 3.770 | 350,085 | -0.15(-3.83%) |
Jan 26, 2022 | 4.000 | 4.150 | 3.880 | 3.920 | 421,546 | -0.03(-0.76%) |
Jan 25, 2022 | 3.970 | 4.030 | 3.870 | 3.950 | 335,277 | -0.07(-1.74%) |
Jan 24, 2022 | 3.770 | 4.030 | 3.630 | 4.020 | 802,359 | +0.16(+4.15%) |
Jan 21, 2022 | 3.960 | 4.030 | 3.850 | 3.860 | 464,846 | -0.12(-3.02%) |
Jan 20, 2022 | 4.100 | 4.150 | 3.960 | 3.980 | 381,249 | -0.12(-2.93%) |
Jan 19, 2022 | 3.970 | 4.140 | 3.970 | 4.100 | 458,458 | +0.13(+3.27%) |
Jan 18, 2022 | 4.080 | 4.150 | 3.960 | 3.970 | 470,244 | -0.14(-3.41%) |
Jan 14, 2022 | 4.110 | 0 | -0.09(-2.14%) | |||
Jan 13, 2022 | 4.420 | 4.420 | 4.190 | 4.200 | 566,318 | -0.22(-4.98%) |
Jan 12, 2022 | 4.470 | 4.570 | 4.410 | 4.420 | 530,899 | +0.01(+0.23%) |
Jan 11, 2022 | 4.320 | 4.500 | 4.270 | 4.410 | 529,066 | +0.03(+0.68%) |
Jan 10, 2022 | 4.670 | 4.670 | 4.350 | 4.380 | 1,016,656 | -0.31(-6.61%) |
Jan 07, 2022 | 4.800 | 4.847 | 4.630 | 4.690 | 556,672 | -0.08(-1.68%) |
Jan 06, 2022 | 5.000 | 5.072 | 4.760 | 4.770 | 991,167 | -0.26(-5.17%) |
Jan 05, 2022 | 5.260 | 5.340 | 5.010 | 5.030 | 465,098 | -0.26(-4.91%) |
Jan 04, 2022 | 5.300 | 5.375 | 5.200 | 5.290 | 549,445 | +0.02(+0.38%) |
Jan 03, 2022 | 5.200 | 5.305 | 5.080 | 5.270 | 478,578 | +0.13(+2.53%) |
Dec 31, 2021 | 5.370 | 5.450 | 5.120 | 5.140 | 618,459 | -0.21(-3.93%) |
Dec 30, 2021 | 5.290 | 5.450 | 5.160 | 5.350 | 609,663 | +0.05(+0.94%) |
Dec 29, 2021 | 5.490 | 5.500 | 5.290 | 5.300 | 423,595 | -0.18(-3.28%) |
Dec 28, 2021 | 5.590 | 5.620 | 5.460 | 5.480 | 356,357 | -0.11(-1.97%) |
Dec 27, 2021 | 5.610 | 5.685 | 5.590 | 5.590 | 559,205 | -0.05(-0.89%) |
Dec 23, 2021 | 5.450 | 5.650 | 5.450 | 5.640 | 640,851 | +0.18(+3.30%) |
Dec 22, 2021 | 5.480 | 5.480 | 5.320 | 5.460 | 484,502 | -0.01(-0.18%) |
Dec 21, 2021 | 5.400 | 5.545 | 5.400 | 5.470 | 393,445 | +0.09(+1.67%) |
Dec 20, 2021 | 5.550 | 5.550 | 5.280 | 5.380 | 357,430 | -0.29(-5.11%) |
Dec 17, 2021 | 5.390 | 5.680 | 5.290 | 5.670 | 596,486 | +0.23(+4.23%) |
Dec 16, 2021 | 5.760 | 5.760 | 5.380 | 5.440 | 503,752 | -0.30(-5.23%) |
Dec 15, 2021 | 5.600 | 5.740 | 5.430 | 5.740 | 280,205 | +0.13(+2.32%) |
Dec 14, 2021 | 5.600 | 5.710 | 5.540 | 5.610 | 396,446 | -0.08(-1.41%) |
Dec 13, 2021 | 5.730 | 5.780 | 5.595 | 5.690 | 321,046 | -0.09(-1.56%) |
Dec 10, 2021 | 6.000 | 6.070 | 5.760 | 5.780 | 435,397 | -0.18(-3.07%) |
Dec 09, 2021 | 5.890 | 6.140 | 5.870 | 5.963 | 529,451 | +0.05(+0.90%) |
Dec 08, 2021 | 5.650 | 6.020 | 5.590 | 5.910 | 361,827 | +0.23(+4.05%) |
Dec 07, 2021 | 5.560 | 5.740 | 5.540 | 5.680 | 405,998 | +0.22(+4.03%) |
Dec 06, 2021 | 5.380 | 5.520 | 5.200 | 5.460 | 536,510 | +0.06(+1.11%) |
Dec 03, 2021 | 5.520 | 5.600 | 5.290 | 5.400 | 536,699 | -0.13(-2.35%) |
Dec 02, 2021 | 5.640 | 5.690 | 5.490 | 5.530 | 549,374 | -0.14(-2.47%) |
Dec 01, 2021 | 6.000 | 6.030 | 5.610 | 5.670 | 738,189 | -0.24(-4.06%) |
Nov 30, 2021 | 5.930 | 5.970 | 5.755 | 5.910 | 484,340 | -0.04(-0.67%) |
Nov 29, 2021 | 6.040 | 6.065 | 5.810 | 5.950 | 409,491 | -0.08(-1.33%) |
Nov 26, 2021 | 5.940 | 6.080 | 5.890 | 6.030 | 282,161 | +0.00(+0.00%) |
Nov 24, 2021 | 5.870 | 6.050 | 5.770 | 6.030 | 334,141 | +0.11(+1.86%) |
Nov 23, 2021 | 5.940 | 6.010 | 5.750 | 5.920 | 624,253 | -0.08(-1.33%) |
Nov 22, 2021 | 6.180 | 6.202 | 5.970 | 6.000 | 466,021 | -0.17(-2.69%) |
Nov 19, 2021 | 5.990 | 6.240 | 5.990 | 6.166 | 484,524 | +0.14(+2.25%) |
Nov 18, 2021 | 6.010 | 6.070 | 5.995 | 6.030 | 779,930 | +0.02(+0.33%) |
Nov 17, 2021 | 6.020 | 6.180 | 5.965 | 6.010 | 901,411 | +0.00(+0.00%) |
Nov 16, 2021 | 6.000 | 6.085 | 5.931 | 6.010 | 695,892 | -0.03(-0.50%) |
Nov 15, 2021 | 6.090 | 6.300 | 5.990 | 6.040 | 653,457 | -0.04(-0.66%) |
Nov 12, 2021 | 6.050 | 6.120 | 5.950 | 6.080 | 705,090 | +0.04(+0.66%) |
Nov 11, 2021 | 5.770 | 6.140 | 5.770 | 6.040 | 969,159 | +0.29(+5.04%) |
Nov 10, 2021 | 5.730 | 5.750 | 922,725 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.900 | 5.940 | 5.730 | 5.750 | 1,236,931 | -0.10(-1.71%) |
Nov 08, 2021 | 5.980 | 6.000 | 5.610 | 5.850 | 7,145,989 | -0.01(-0.17%) |
Nov 05, 2021 | 6.800 | 6.920 | 5.750 | 5.860 | 5,693,082 | -2.78(-32.18%) |
Nov 04, 2021 | 8.510 | 8.860 | 8.380 | 8.640 | 1,245,139 | +0.27(+3.23%) |
Nov 03, 2021 | 7.890 | 8.460 | 7.840 | 8.370 | 709,431 | +0.51(+6.49%) |
Nov 02, 2021 | 7.760 | 8.000 | 7.720 | 7.860 | 666,780 | +0.20(+2.61%) |
Nov 01, 2021 | 7.640 | 7.720 | 7.650 | 7.660 | 301,761 | +0.01(+0.13%) |
Oct 29, 2021 | 7.610 | 7.710 | 7.610 | 7.650 | 272,280 | -0.01(-0.13%) |
Oct 28, 2021 | 7.720 | 7.740 | 7.570 | 7.660 | 380,369 | -0.03(-0.39%) |
Oct 27, 2021 | 7.500 | 7.880 | 7.520 | 7.690 | 385,956 | +0.19(+2.53%) |
Oct 26, 2021 | 7.590 | 7.500 | 506,285 | -0.09(-1.19%) | ||
Oct 25, 2021 | 7.500 | 7.671 | 7.471 | 7.590 | 252,442 | +0.09(+1.20%) |
Oct 22, 2021 | 7.500 | 7.610 | 7.490 | 7.500 | 432,107 | -0.02(-0.27%) |
Oct 21, 2021 | 7.370 | 7.580 | 7.370 | 7.520 | 234,493 | +0.11(+1.48%) |
Oct 20, 2021 | 7.420 | 7.570 | 7.300 | 7.410 | 305,635 | -0.01(-0.13%) |
Oct 19, 2021 | 7.260 | 7.450 | 7.170 | 7.420 | 233,526 | +0.26(+3.63%) |
Oct 18, 2021 | 7.170 | 7.280 | 7.100 | 7.160 | 210,019 | -0.06(-0.83%) |
Oct 15, 2021 | 7.390 | 7.450 | 7.180 | 7.220 | 210,977 | -0.12(-1.63%) |
Oct 14, 2021 | 7.250 | 7.580 | 7.250 | 7.340 | 362,094 | +0.14(+1.94%) |
Oct 13, 2021 | 6.760 | 7.220 | 6.760 | 7.200 | 361,012 | +0.45(+6.67%) |
Oct 12, 2021 | 6.830 | 6.940 | 6.740 | 6.750 | 292,479 | -0.06(-0.88%) |
Oct 11, 2021 | 6.750 | 6.970 | 6.750 | 6.810 | 195,189 | +0.02(+0.29%) |
Oct 08, 2021 | 6.940 | 7.065 | 6.770 | 6.790 | 357,560 | -0.11(-1.59%) |
Oct 07, 2021 | 6.910 | 7.070 | 6.880 | 6.900 | 463,638 | +0.03(+0.44%) |
Oct 06, 2021 | 6.800 | 6.920 | 6.710 | 6.870 | 224,814 | +0.00(+0.00%) |
Oct 05, 2021 | 6.810 | 7.030 | 6.800 | 6.870 | 310,006 | +0.06(+0.88%) |
Oct 04, 2021 | 7.230 | 7.250 | 6.795 | 6.810 | 307,781 | -0.38(-5.29%) |
Oct 01, 2021 | 7.230 | 7.340 | 7.100 | 7.190 | 261,806 | +0.01(+0.14%) |
Sep 30, 2021 | 7.080 | 7.250 | 7.080 | 7.180 | 247,976 | +0.14(+1.99%) |
Sep 29, 2021 | 7.130 | 7.180 | 6.980 | 7.040 | 273,444 | -0.01(-0.14%) |
Sep 28, 2021 | 7.180 | 7.290 | 7.050 | 7.050 | 248,722 | -0.19(-2.62%) |
Sep 27, 2021 | 7.270 | 7.510 | 7.240 | 7.240 | 297,009 | +0.00(+0.00%) |
Sep 24, 2021 | 7.170 | 7.330 | 7.080 | 7.240 | 242,764 | +0.08(+1.12%) |
Sep 23, 2021 | 7.050 | 7.240 | 7.015 | 7.160 | 228,403 | +0.18(+2.58%) |
Sep 22, 2021 | 6.870 | 7.130 | 6.800 | 6.980 | 448,183 | +0.20(+2.95%) |
Sep 21, 2021 | 7.040 | 7.090 | 6.760 | 6.780 | 350,153 | -0.19(-2.73%) |
Sep 20, 2021 | 7.250 | 7.305 | 6.940 | 6.970 | 442,616 | -0.49(-6.57%) |
Sep 17, 2021 | 7.450 | 7.550 | 7.380 | 7.460 | 515,776 | +0.00(+0.00%) |
Sep 16, 2021 | 7.290 | 7.490 | 7.130 | 7.460 | 288,010 | +0.18(+2.47%) |
Sep 15, 2021 | 7.250 | 7.375 | 7.050 | 7.280 | 486,299 | +0.07(+0.97%) |
Sep 14, 2021 | 7.440 | 7.520 | 7.120 | 7.210 | 330,662 | -0.24(-3.22%) |
Sep 13, 2021 | 7.440 | 7.520 | 7.216 | 7.450 | 372,945 | +0.02(+0.27%) |
Sep 10, 2021 | 7.770 | 7.800 | 7.400 | 7.430 | 259,830 | -0.29(-3.76%) |
Sep 09, 2021 | 7.800 | 7.970 | 7.580 | 7.720 | 425,570 | -0.06(-0.77%) |
Sep 08, 2021 | 7.770 | 8.000 | 7.770 | 7.780 | 292,154 | -0.03(-0.38%) |
Sep 07, 2021 | 7.700 | 8.000 | 7.700 | 7.810 | 415,875 | +0.09(+1.17%) |
Sep 03, 2021 | 7.770 | 7.920 | 7.650 | 7.720 | 330,788 | -0.05(-0.64%) |
Sep 02, 2021 | 7.620 | 7.840 | 7.600 | 7.770 | 411,486 | +0.14(+1.83%) |