Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.640 | 1.680 | 1.510 | 1.540 | 3,260,415 | -0.10(-6.10%) |
Aug 30, 2022 | 1.670 | 1.710 | 1.620 | 1.640 | 856,213 | -0.03(-1.80%) |
Aug 29, 2022 | 1.740 | 1.790 | 1.650 | 1.670 | 662,480 | -0.10(-5.65%) |
Aug 26, 2022 | 1.800 | 1.825 | 1.725 | 1.770 | 701,984 | -0.02(-1.12%) |
Aug 25, 2022 | 1.750 | 1.805 | 1.740 | 1.790 | 697,213 | +0.04(+2.29%) |
Aug 24, 2022 | 1.770 | 1.800 | 1.720 | 1.750 | 798,993 | +0.03(+1.74%) |
Aug 23, 2022 | 1.740 | 1.830 | 1.700 | 1.720 | 869,609 | -0.05(-2.82%) |
Aug 22, 2022 | 1.800 | 1.830 | 1.700 | 1.770 | 1,117,941 | -0.02(-1.39%) |
Aug 19, 2022 | 1.820 | 1.870 | 1.790 | 1.795 | 563,335 | -0.06(-2.97%) |
Aug 18, 2022 | 2.040 | 2.040 | 1.840 | 1.850 | 2,001,304 | -0.21(-10.19%) |
Aug 17, 2022 | 2.310 | 2.310 | 1.990 | 2.060 | 1,258,968 | -0.18(-8.04%) |
Aug 16, 2022 | 2.710 | 2.900 | 2.220 | 2.240 | 2,227,518 | -0.71(-24.07%) |
Aug 15, 2022 | 2.670 | 2.960 | 2.640 | 2.950 | 1,249,188 | +0.30(+11.32%) |
Aug 12, 2022 | 2.700 | 2.700 | 2.610 | 2.650 | 330,518 | +0.01(+0.38%) |
Aug 11, 2022 | 2.620 | 2.720 | 2.530 | 2.640 | 822,136 | +0.04(+1.54%) |
Aug 10, 2022 | 2.420 | 2.650 | 2.410 | 2.600 | 620,520 | +0.24(+10.17%) |
Aug 09, 2022 | 2.460 | 2.470 | 2.310 | 2.360 | 278,500 | -0.10(-4.07%) |
Aug 08, 2022 | 2.640 | 2.650 | 2.435 | 2.460 | 386,052 | -0.15(-5.75%) |
Aug 05, 2022 | 2.550 | 2.615 | 2.480 | 2.610 | 338,053 | +0.03(+1.16%) |
Aug 04, 2022 | 2.550 | 2.640 | 2.530 | 2.580 | 347,350 | +0.04(+1.57%) |
Aug 03, 2022 | 2.360 | 2.550 | 2.350 | 2.540 | 377,624 | +0.15(+6.28%) |
Aug 02, 2022 | 2.220 | 2.440 | 2.180 | 2.390 | 477,977 | +0.16(+7.17%) |
Aug 01, 2022 | 2.240 | 2.250 | 2.130 | 2.230 | 293,353 | -0.01(-0.45%) |
Jul 29, 2022 | 2.210 | 2.450 | 2.170 | 2.240 | 958,137 | +0.02(+0.90%) |
Jul 28, 2022 | 2.140 | 2.250 | 2.070 | 2.220 | 532,640 | +0.08(+3.74%) |
Jul 27, 2022 | 2.010 | 2.170 | 1.950 | 2.140 | 586,548 | +0.18(+9.18%) |
Jul 26, 2022 | 1.920 | 2.025 | 1.855 | 1.960 | 329,551 | +0.03(+1.55%) |
Jul 25, 2022 | 2.010 | 2.010 | 1.890 | 1.930 | 374,441 | -0.08(-3.98%) |
Jul 22, 2022 | 2.120 | 2.130 | 2.000 | 2.010 | 434,287 | -0.13(-6.07%) |
Jul 21, 2022 | 2.330 | 2.330 | 2.120 | 2.140 | 411,106 | -0.15(-6.55%) |
Jul 20, 2022 | 2.410 | 2.420 | 2.260 | 2.290 | 696,845 | -0.07(-2.97%) |
Jul 19, 2022 | 2.010 | 2.380 | 2.010 | 2.360 | 1,308,011 | +0.35(+17.41%) |
Jul 18, 2022 | 1.950 | 2.090 | 1.920 | 2.010 | 508,520 | +0.11(+5.79%) |
Jul 15, 2022 | 1.970 | 1.970 | 1.805 | 1.900 | 453,092 | +0.03(+1.60%) |
Jul 14, 2022 | 2.000 | 2.010 | 1.860 | 1.870 | 467,921 | -0.14(-6.97%) |
Jul 13, 2022 | 2.040 | 2.115 | 1.990 | 2.010 | 311,047 | -0.03(-1.47%) |
Jul 12, 2022 | 1.960 | 2.045 | 1.920 | 2.040 | 388,789 | +0.07(+3.55%) |
Jul 11, 2022 | 2.050 | 2.059 | 1.960 | 1.970 | 378,781 | -0.11(-5.29%) |
Jul 08, 2022 | 2.100 | 2.150 | 2.015 | 2.080 | 356,381 | -0.03(-1.42%) |
Jul 07, 2022 | 2.060 | 2.200 | 2.010 | 2.110 | 640,328 | +0.06(+2.93%) |
Jul 06, 2022 | 2.040 | 2.115 | 1.950 | 2.050 | 619,069 | +0.04(+1.99%) |
Jul 05, 2022 | 1.890 | 2.040 | 1.770 | 2.010 | 1,204,340 | +0.11(+5.79%) |
Jul 01, 2022 | 1.900 | 1.965 | 1.840 | 1.900 | 592,881 | -0.01(-0.52%) |
Jun 30, 2022 | 1.730 | 2.060 | 1.720 | 1.910 | 1,423,458 | +0.15(+8.52%) |
Jun 29, 2022 | 2.000 | 2.000 | 1.670 | 1.760 | 1,373,634 | -0.23(-11.56%) |
Jun 28, 2022 | 2.300 | 2.300 | 1.960 | 1.990 | 1,220,850 | -0.26(-11.75%) |
Jun 27, 2022 | 2.350 | 2.380 | 2.180 | 2.255 | 935,166 | -0.08(-3.22%) |
Jun 24, 2022 | 2.520 | 2.570 | 2.220 | 2.330 | 3,424,013 | -0.14(-5.67%) |
Jun 23, 2022 | 2.460 | 2.500 | 2.360 | 2.470 | 636,279 | -0.01(-0.40%) |
Jun 22, 2022 | 2.660 | 2.670 | 2.470 | 2.480 | 847,466 | -0.19(-7.12%) |
Jun 21, 2022 | 2.970 | 2.980 | 2.650 | 2.670 | 921,798 | -0.31(-10.40%) |
Jun 17, 2022 | 2.920 | 3.070 | 2.890 | 2.980 | 1,786,193 | +0.07(+2.41%) |
Jun 16, 2022 | 2.730 | 2.956 | 2.710 | 2.910 | 617,984 | +0.02(+0.69%) |
Jun 15, 2022 | 2.740 | 2.940 | 2.670 | 2.890 | 665,700 | +0.25(+9.47%) |
Jun 14, 2022 | 2.570 | 2.720 | 2.545 | 2.640 | 671,476 | +0.11(+4.35%) |
Jun 13, 2022 | 2.870 | 2.890 | 2.510 | 2.530 | 1,346,306 | -0.47(-15.67%) |
Jun 10, 2022 | 2.940 | 3.119 | 2.900 | 3.000 | 820,547 | +0.00(+0.00%) |
Jun 09, 2022 | 3.340 | 3.340 | 2.990 | 3.000 | 1,076,349 | -0.28(-8.54%) |
Jun 08, 2022 | 3.440 | 3.550 | 3.270 | 3.280 | 888,412 | -0.22(-6.29%) |
Jun 07, 2022 | 3.700 | 3.930 | 3.260 | 3.500 | 2,101,115 | -0.17(-4.63%) |
Jun 06, 2022 | 5.650 | 5.650 | 3.650 | 3.670 | 3,312,984 | -2.02(-35.50%) |
Jun 03, 2022 | 5.890 | 5.950 | 5.510 | 5.690 | 613,620 | -0.22(-3.72%) |
Jun 02, 2022 | 5.730 | 6.330 | 5.720 | 5.910 | 953,300 | +0.17(+2.96%) |
Jun 01, 2022 | 5.650 | 6.060 | 5.640 | 5.740 | 845,892 | -0.12(-2.05%) |
May 31, 2022 | 5.420 | 6.020 | 5.380 | 5.860 | 1,698,281 | +0.35(+6.35%) |
May 27, 2022 | 5.360 | 5.660 | 5.330 | 5.510 | 845,477 | +0.21(+3.96%) |
May 26, 2022 | 5.230 | 5.380 | 5.020 | 5.300 | 561,488 | +0.13(+2.51%) |
May 25, 2022 | 4.870 | 5.210 | 4.870 | 5.170 | 531,061 | +0.30(+6.16%) |
May 24, 2022 | 5.020 | 5.050 | 4.750 | 4.870 | 643,260 | -0.21(-4.13%) |
May 23, 2022 | 5.160 | 5.195 | 4.930 | 5.080 | 596,776 | -0.16(-3.05%) |
May 20, 2022 | 5.490 | 5.560 | 5.110 | 5.240 | 763,808 | -0.13(-2.42%) |
May 19, 2022 | 5.350 | 5.540 | 5.340 | 5.370 | 615,839 | -0.06(-1.10%) |
May 18, 2022 | 5.450 | 5.640 | 5.240 | 5.430 | 703,190 | -0.17(-3.04%) |
May 17, 2022 | 5.760 | 5.800 | 5.315 | 5.600 | 788,242 | +0.10(+1.82%) |
May 16, 2022 | 4.850 | 5.900 | 4.620 | 5.500 | 2,301,484 | +0.58(+11.79%) |
May 13, 2022 | 4.310 | 4.970 | 4.290 | 4.920 | 966,819 | +0.62(+14.42%) |
May 12, 2022 | 3.950 | 4.430 | 3.840 | 4.300 | 788,255 | +0.27(+6.70%) |
May 11, 2022 | 4.130 | 4.328 | 4.000 | 4.030 | 787,289 | -0.18(-4.28%) |
May 10, 2022 | 4.760 | 4.855 | 4.200 | 4.210 | 809,793 | -0.44(-9.46%) |
May 09, 2022 | 5.140 | 5.240 | 4.630 | 4.650 | 743,206 | -0.63(-11.93%) |
May 06, 2022 | 5.200 | 5.280 | 4.860 | 5.280 | 389,396 | +0.05(+0.96%) |
May 05, 2022 | 5.600 | 5.600 | 5.150 | 5.230 | 417,972 | -0.42(-7.43%) |
May 04, 2022 | 5.600 | 5.780 | 5.300 | 5.650 | 519,239 | +0.03(+0.53%) |
May 03, 2022 | 5.390 | 5.630 | 5.310 | 5.620 | 487,321 | +0.21(+3.88%) |
May 02, 2022 | 5.150 | 5.420 | 5.134 | 5.410 | 415,050 | +0.30(+5.87%) |
Apr 29, 2022 | 5.280 | 5.540 | 5.090 | 5.110 | 530,512 | -0.21(-3.95%) |
Apr 28, 2022 | 5.150 | 5.360 | 4.860 | 5.320 | 652,543 | +0.15(+2.90%) |
Apr 27, 2022 | 5.230 | 5.470 | 5.090 | 5.170 | 503,027 | -0.11(-2.08%) |
Apr 26, 2022 | 5.560 | 5.585 | 5.230 | 5.280 | 479,503 | -0.30(-5.38%) |
Apr 25, 2022 | 4.940 | 5.765 | 4.900 | 5.580 | 733,140 | +0.54(+10.71%) |
Apr 22, 2022 | 5.030 | 5.150 | 4.840 | 5.040 | 347,065 | -0.03(-0.59%) |
Apr 21, 2022 | 5.330 | 5.450 | 4.950 | 5.070 | 400,987 | -0.21(-3.98%) |
Apr 20, 2022 | 4.950 | 5.290 | 4.790 | 5.280 | 528,989 | +0.29(+5.81%) |
Apr 19, 2022 | 4.670 | 4.990 | 4.620 | 4.990 | 381,774 | +0.34(+7.31%) |
Apr 18, 2022 | 4.770 | 4.810 | 4.560 | 4.650 | 380,071 | -0.20(-4.12%) |
Apr 14, 2022 | 5.270 | 5.270 | 4.830 | 4.850 | 606,634 | -0.38(-7.27%) |
Apr 13, 2022 | 5.160 | 5.320 | 5.030 | 5.230 | 469,998 | -0.01(-0.19%) |
Apr 12, 2022 | 5.340 | 5.850 | 5.160 | 5.240 | 2,016,497 | -0.04(-0.76%) |
Apr 11, 2022 | 5.400 | 5.460 | 5.200 | 5.280 | 255,441 | -0.15(-2.76%) |
Apr 08, 2022 | 5.440 | 5.560 | 5.320 | 5.430 | 429,525 | +0.02(+0.37%) |
Apr 07, 2022 | 5.400 | 5.470 | 5.200 | 5.410 | 265,452 | +0.05(+0.93%) |
Apr 06, 2022 | 5.540 | 5.580 | 5.210 | 5.360 | 433,959 | -0.31(-5.47%) |
Apr 05, 2022 | 5.750 | 5.775 | 5.370 | 5.670 | 473,711 | -0.06(-1.05%) |
Apr 04, 2022 | 5.940 | 5.990 | 5.620 | 5.730 | 443,121 | -0.13(-2.22%) |
Apr 01, 2022 | 5.520 | 5.914 | 5.500 | 5.860 | 765,968 | +0.39(+7.13%) |
Mar 31, 2022 | 5.390 | 5.690 | 5.202 | 5.470 | 503,667 | +0.07(+1.30%) |
Mar 30, 2022 | 4.830 | 5.660 | 4.820 | 5.400 | 723,873 | +0.31(+6.09%) |
Mar 29, 2022 | 4.460 | 5.249 | 4.400 | 5.090 | 819,074 | +0.19(+3.88%) |
Mar 28, 2022 | 5.210 | 5.420 | 4.800 | 4.900 | 569,974 | -0.39(-7.37%) |
Mar 25, 2022 | 5.680 | 5.680 | 5.255 | 5.290 | 400,936 | -0.36(-6.37%) |
Mar 24, 2022 | 5.350 | 5.750 | 5.240 | 5.650 | 452,768 | +0.30(+5.61%) |
Mar 23, 2022 | 5.470 | 5.500 | 4.990 | 5.350 | 811,712 | -0.22(-3.95%) |
Mar 22, 2022 | 5.450 | 5.850 | 5.450 | 5.570 | 1,056,207 | +0.14(+2.58%) |
Mar 21, 2022 | 5.160 | 5.610 | 5.120 | 5.430 | 1,190,945 | +0.21(+4.02%) |
Mar 18, 2022 | 5.060 | 5.300 | 5.000 | 5.220 | 998,646 | +0.06(+1.16%) |
Mar 17, 2022 | 4.700 | 5.200 | 4.652 | 5.160 | 1,200,537 | +0.42(+8.86%) |
Mar 16, 2022 | 4.440 | 4.750 | 4.425 | 4.740 | 1,016,903 | +0.30(+6.76%) |
Mar 15, 2022 | 4.450 | 4.720 | 4.280 | 4.440 | 581,284 | -0.03(-0.67%) |
Mar 14, 2022 | 4.390 | 4.800 | 4.360 | 4.470 | 751,431 | +0.08(+1.82%) |
Mar 11, 2022 | 4.170 | 4.440 | 4.123 | 4.390 | 704,933 | +0.29(+7.07%) |
Mar 10, 2022 | 3.580 | 4.160 | 3.550 | 4.100 | 944,144 | +0.48(+13.26%) |
Mar 09, 2022 | 3.610 | 3.760 | 3.585 | 3.620 | 466,070 | +0.07(+1.97%) |
Mar 08, 2022 | 3.460 | 3.680 | 3.190 | 3.550 | 884,831 | +0.09(+2.60%) |
Mar 07, 2022 | 3.000 | 3.820 | 3.000 | 3.460 | 1,139,434 | +0.44(+14.57%) |
Mar 04, 2022 | 3.280 | 3.370 | 3.000 | 3.020 | 449,899 | -0.30(-9.04%) |
Mar 03, 2022 | 3.600 | 3.650 | 3.310 | 3.320 | 279,125 | -0.26(-7.26%) |
Mar 02, 2022 | 3.340 | 3.580 | 3.240 | 3.580 | 435,709 | +0.25(+7.51%) |
Mar 01, 2022 | 3.270 | 3.420 | 3.230 | 3.330 | 277,359 | +0.01(+0.30%) |
Feb 28, 2022 | 3.220 | 3.400 | 3.180 | 3.320 | 316,236 | +0.10(+3.11%) |
Feb 25, 2022 | 3.260 | 3.330 | 3.150 | 3.220 | 318,209 | -0.07(-2.13%) |
Feb 24, 2022 | 2.850 | 3.290 | 2.800 | 3.290 | 413,605 | +0.41(+14.24%) |
Feb 23, 2022 | 2.930 | 2.990 | 2.860 | 2.880 | 321,034 | +0.00(+0.00%) |
Feb 22, 2022 | 3.070 | 3.140 | 2.850 | 2.880 | 522,242 | -0.27(-8.57%) |
Feb 18, 2022 | 3.150 | 0 | -0.07(-2.17%) | |||
Feb 17, 2022 | 3.380 | 3.410 | 3.170 | 3.220 | 202,360 | -0.17(-5.01%) |
Feb 16, 2022 | 3.370 | 3.590 | 3.330 | 3.390 | 409,636 | +0.01(+0.30%) |
Feb 15, 2022 | 3.210 | 3.450 | 3.150 | 3.380 | 541,845 | +0.24(+7.64%) |
Feb 14, 2022 | 3.080 | 3.270 | 3.070 | 3.140 | 406,004 | +0.07(+2.28%) |
Feb 11, 2022 | 3.300 | 3.500 | 3.000 | 3.070 | 713,510 | -0.23(-6.97%) |
Feb 10, 2022 | 3.150 | 3.370 | 3.110 | 3.300 | 609,899 | +0.11(+3.45%) |
Feb 09, 2022 | 3.050 | 3.190 | 2.950 | 3.190 | 647,532 | +0.14(+4.59%) |
Feb 08, 2022 | 2.910 | 3.385 | 2.800 | 3.050 | 2,583,000 | +0.28(+10.11%) |
Feb 07, 2022 | 2.930 | 3.000 | 2.750 | 2.770 | 816,184 | -0.13(-4.48%) |
Feb 04, 2022 | 2.810 | 2.910 | 2.640 | 2.900 | 450,810 | +0.09(+3.20%) |
Feb 03, 2022 | 2.700 | 2.810 | 189,843 | +0.05(+1.81%) | ||
Feb 02, 2022 | 3.050 | 3.140 | 2.680 | 2.760 | 453,113 | -0.23(-7.69%) |
Feb 01, 2022 | 3.020 | 3.020 | 2.850 | 2.990 | 405,790 | +0.10(+3.46%) |
Jan 31, 2022 | 2.740 | 2.890 | 455,132 | +0.12(+4.33%) | ||
Jan 28, 2022 | 2.590 | 2.850 | 2.590 | 2.770 | 414,077 | +0.09(+3.36%) |
Jan 27, 2022 | 2.950 | 3.020 | 2.650 | 2.680 | 362,727 | -0.27(-9.31%) |
Jan 26, 2022 | 3.100 | 3.130 | 2.950 | 2.955 | 388,226 | +0.00(+0.17%) |
Jan 25, 2022 | 3.080 | 3.180 | 2.880 | 2.950 | 522,513 | -0.25(-7.81%) |
Jan 24, 2022 | 2.710 | 3.280 | 2.710 | 3.200 | 792,611 | +0.31(+10.73%) |
Jan 21, 2022 | 3.220 | 3.220 | 2.850 | 2.890 | 484,809 | -0.28(-8.83%) |
Jan 20, 2022 | 3.100 | 3.420 | 3.070 | 3.170 | 380,286 | +0.11(+3.59%) |
Jan 19, 2022 | 3.160 | 3.220 | 3.010 | 3.060 | 712,114 | -0.15(-4.67%) |
Jan 18, 2022 | 3.500 | 3.540 | 3.200 | 3.210 | 531,649 | -0.21(-6.14%) |
Jan 14, 2022 | 3.420 | 0 | -0.29(-7.82%) | |||
Jan 13, 2022 | 4.010 | 4.070 | 3.700 | 3.710 | 844,961 | -0.33(-8.17%) |
Jan 12, 2022 | 4.200 | 4.270 | 4.030 | 4.040 | 564,162 | -0.11(-2.65%) |
Jan 11, 2022 | 4.180 | 4.300 | 4.000 | 4.150 | 513,114 | +0.03(+0.73%) |
Jan 10, 2022 | 4.390 | 4.440 | 4.020 | 4.120 | 929,041 | -0.35(-7.83%) |
Jan 07, 2022 | 4.630 | 4.720 | 4.420 | 4.470 | 374,979 | -0.20(-4.28%) |
Jan 06, 2022 | 4.900 | 4.950 | 4.610 | 4.670 | 474,667 | -0.22(-4.50%) |
Jan 05, 2022 | 5.090 | 5.180 | 4.850 | 4.890 | 413,681 | -0.21(-4.12%) |
Jan 04, 2022 | 5.200 | 5.280 | 5.020 | 5.100 | 323,560 | -0.15(-2.86%) |
Jan 03, 2022 | 4.980 | 5.350 | 4.800 | 5.250 | 443,077 | +0.41(+8.47%) |
Dec 31, 2021 | 5.100 | 5.210 | 4.840 | 4.840 | 633,368 | -0.32(-6.20%) |
Dec 30, 2021 | 5.080 | 5.280 | 5.080 | 5.160 | 534,722 | -0.01(-0.19%) |
Dec 29, 2021 | 5.370 | 5.440 | 5.150 | 5.170 | 314,759 | -0.26(-4.79%) |
Dec 28, 2021 | 5.590 | 5.707 | 5.320 | 5.430 | 282,540 | -0.19(-3.38%) |
Dec 27, 2021 | 5.540 | 5.750 | 5.390 | 5.620 | 380,616 | +0.05(+0.90%) |
Dec 23, 2021 | 5.330 | 5.590 | 5.290 | 5.570 | 393,510 | +0.24(+4.50%) |
Dec 22, 2021 | 5.950 | 5.950 | 5.280 | 5.330 | 619,233 | -0.59(-9.97%) |
Dec 21, 2021 | 5.980 | 6.070 | 5.750 | 5.920 | 678,519 | -0.10(-1.66%) |
Dec 20, 2021 | 6.020 | 6.060 | 5.590 | 6.020 | 738,712 | +0.03(+0.50%) |
Dec 17, 2021 | 5.500 | 6.040 | 5.390 | 5.990 | 7,233,514 | +0.33(+5.83%) |
Dec 16, 2021 | 5.520 | 5.925 | 5.455 | 5.660 | 874,591 | +0.21(+3.85%) |
Dec 15, 2021 | 5.500 | 5.600 | 5.280 | 5.450 | 814,635 | -0.08(-1.45%) |
Dec 14, 2021 | 5.110 | 5.684 | 5.105 | 5.530 | 768,131 | +0.28(+5.33%) |
Dec 13, 2021 | 5.390 | 5.420 | 5.130 | 5.250 | 736,464 | -0.16(-2.96%) |
Dec 10, 2021 | 5.000 | 5.440 | 4.882 | 5.410 | 1,112,886 | +0.41(+8.20%) |
Dec 09, 2021 | 5.240 | 5.440 | 4.940 | 5.000 | 1,002,927 | -0.23(-4.40%) |
Dec 08, 2021 | 4.950 | 5.250 | 4.910 | 5.230 | 619,819 | +0.33(+6.73%) |
Dec 07, 2021 | 4.730 | 5.020 | 4.670 | 4.900 | 879,216 | +0.30(+6.52%) |
Dec 06, 2021 | 5.110 | 5.130 | 4.410 | 4.600 | 1,913,301 | -0.67(-12.71%) |
Dec 03, 2021 | 5.290 | 5.450 | 5.000 | 5.270 | 762,992 | +0.02(+0.38%) |
Dec 02, 2021 | 5.570 | 5.610 | 5.195 | 5.250 | 542,750 | -0.53(-9.17%) |
Dec 01, 2021 | 5.500 | 5.800 | 5.418 | 5.780 | 771,208 | +0.21(+3.77%) |
Nov 30, 2021 | 5.190 | 5.460 | 5.160 | 5.570 | 2,487,525 | +0.38(+7.32%) |
Nov 29, 2021 | 5.070 | 5.340 | 5.060 | 5.190 | 550,202 | -0.03(-0.57%) |
Nov 26, 2021 | 4.860 | 5.300 | 4.810 | 5.220 | 402,370 | +0.15(+2.96%) |
Nov 24, 2021 | 4.720 | 5.100 | 4.570 | 5.070 | 511,986 | +0.37(+7.87%) |
Nov 23, 2021 | 4.980 | 5.025 | 4.620 | 4.700 | 582,726 | -0.28(-5.62%) |
Nov 22, 2021 | 5.020 | 5.090 | 4.715 | 4.980 | 779,342 | -0.06(-1.19%) |
Nov 19, 2021 | 4.870 | 5.200 | 4.851 | 5.040 | 483,956 | -0.02(-0.40%) |
Nov 18, 2021 | 5.150 | 5.140 | 5.020 | 5.060 | 1,353,712 | -0.11(-2.13%) |
Nov 17, 2021 | 5.330 | 5.490 | 5.140 | 5.170 | 567,383 | -0.21(-3.90%) |
Nov 16, 2021 | 5.610 | 5.790 | 5.340 | 5.380 | 784,044 | -0.14(-2.54%) |
Nov 15, 2021 | 5.710 | 5.800 | 5.350 | 5.520 | 1,299,136 | -0.27(-4.66%) |
Nov 12, 2021 | 5.930 | 6.020 | 5.500 | 5.790 | 2,091,192 | -0.73(-11.20%) |
Nov 11, 2021 | 6.630 | 6.880 | 6.260 | 6.520 | 2,068,950 | +0.34(+5.50%) |
Nov 10, 2021 | 6.450 | 6.180 | 1,521,366 | -0.30(-4.63%) | ||
Nov 09, 2021 | 6.160 | 6.819 | 5.860 | 6.480 | 5,119,261 | +0.75(+13.09%) |
Nov 08, 2021 | 5.210 | 5.780 | 5.170 | 5.730 | 2,457,008 | +0.53(+10.19%) |
Nov 05, 2021 | 4.930 | 5.200 | 4.860 | 5.200 | 1,076,412 | +0.27(+5.48%) |
Nov 04, 2021 | 5.120 | 5.190 | 4.910 | 4.930 | 1,146,402 | -0.19(-3.71%) |
Nov 03, 2021 | 5.080 | 5.140 | 4.900 | 5.120 | 1,267,661 | +0.04(+0.79%) |
Nov 02, 2021 | 5.330 | 5.370 | 5.020 | 5.080 | 1,437,864 | -0.30(-5.58%) |
Nov 01, 2021 | 5.130 | 5.450 | 5.170 | 5.380 | 1,136,159 | +0.21(+4.06%) |
Oct 29, 2021 | 5.400 | 5.410 | 5.080 | 5.170 | 1,652,884 | -0.17(-3.18%) |
Oct 28, 2021 | 5.250 | 5.770 | 5.010 | 5.340 | 3,079,071 | -0.06(-1.11%) |
Oct 27, 2021 | 5.380 | 5.420 | 4.850 | 5.400 | 5,296,479 | -0.10(-1.82%) |
Oct 26, 2021 | 5.380 | 5.500 | 74,479,184 | +1.05(+23.60%) | ||
Oct 25, 2021 | 4.490 | 4.500 | 4.290 | 4.450 | 1,689,072 | +0.25(+5.95%) |
Oct 22, 2021 | 4.230 | 4.260 | 4.150 | 4.200 | 418,980 | -0.02(-0.47%) |
Oct 21, 2021 | 4.200 | 4.310 | 4.160 | 4.220 | 407,846 | +0.01(+0.24%) |
Oct 20, 2021 | 4.470 | 4.490 | 4.190 | 4.210 | 589,829 | -0.28(-6.24%) |
Oct 19, 2021 | 4.600 | 4.650 | 4.450 | 4.490 | 369,174 | -0.05(-1.10%) |
Oct 18, 2021 | 4.330 | 4.640 | 4.290 | 4.540 | 618,691 | +0.22(+5.09%) |
Oct 15, 2021 | 4.500 | 4.560 | 4.300 | 4.320 | 466,342 | -0.18(-4.00%) |
Oct 14, 2021 | 4.400 | 4.670 | 4.320 | 4.500 | 671,104 | +0.14(+3.21%) |
Oct 13, 2021 | 4.200 | 4.360 | 4.100 | 4.360 | 693,767 | +0.22(+5.31%) |
Oct 12, 2021 | 4.250 | 4.440 | 4.100 | 4.140 | 975,472 | -0.08(-1.90%) |
Oct 11, 2021 | 4.420 | 4.623 | 4.170 | 4.220 | 617,952 | -0.20(-4.52%) |
Oct 08, 2021 | 4.710 | 4.710 | 4.310 | 4.420 | 861,999 | -0.13(-2.86%) |
Oct 07, 2021 | 5.000 | 5.100 | 4.460 | 4.550 | 755,260 | -0.30(-6.19%) |
Oct 06, 2021 | 4.320 | 5.065 | 4.080 | 4.850 | 2,418,939 | +0.51(+11.75%) |
Oct 05, 2021 | 4.670 | 4.757 | 4.310 | 4.340 | 968,760 | -0.33(-7.07%) |
Oct 04, 2021 | 5.100 | 5.190 | 4.630 | 4.670 | 1,019,643 | -0.44(-8.61%) |
Oct 01, 2021 | 5.600 | 5.600 | 5.030 | 5.110 | 1,208,792 | -0.35(-6.41%) |
Sep 30, 2021 | 5.940 | 5.941 | 5.420 | 5.460 | 965,348 | -0.42(-7.14%) |
Sep 29, 2021 | 6.160 | 6.640 | 5.750 | 5.880 | 2,267,781 | -0.19(-3.13%) |
Sep 28, 2021 | 7.400 | 7.400 | 6.010 | 6.070 | 5,764,861 | -1.54(-20.24%) |
Sep 27, 2021 | 7.800 | 8.170 | 7.500 | 7.610 | 577,708 | -0.10(-1.30%) |
Sep 24, 2021 | 8.500 | 8.633 | 7.665 | 7.710 | 766,743 | -1.06(-12.04%) |
Sep 23, 2021 | 9.640 | 9.900 | 8.550 | 8.765 | 1,242,713 | -0.41(-4.52%) |
Sep 22, 2021 | 9.500 | 9.780 | 8.710 | 9.180 | 897,281 | -0.48(-4.97%) |
Sep 21, 2021 | 9.040 | 9.880 | 8.900 | 9.660 | 1,348,974 | +0.68(+7.57%) |
Sep 20, 2021 | 8.450 | 9.430 | 8.360 | 8.980 | 1,715,078 | +0.28(+3.22%) |
Sep 17, 2021 | 8.770 | 9.030 | 7.870 | 8.700 | 2,211,089 | -1.13(-11.50%) |
Sep 16, 2021 | 7.200 | 12.25 | 7.000 | 9.830 | 12,773,412 | +2.63(+36.53%) |
Sep 15, 2021 | 7.800 | 7.800 | 7.000 | 7.200 | 481,494 | -0.45(-5.88%) |
Sep 14, 2021 | 8.100 | 8.225 | 7.600 | 7.650 | 144,311 | -0.37(-4.61%) |
Sep 13, 2021 | 8.070 | 8.300 | 7.580 | 8.020 | 183,844 | +0.12(+1.52%) |
Sep 10, 2021 | 8.310 | 8.410 | 7.850 | 7.900 | 185,697 | -0.28(-3.42%) |
Sep 09, 2021 | 8.490 | 8.490 | 8.020 | 8.180 | 264,644 | -0.14(-1.68%) |
Sep 08, 2021 | 9.010 | 9.047 | 8.260 | 8.320 | 394,557 | -0.52(-5.88%) |
Sep 07, 2021 | 11.05 | 11.10 | 8.840 | 8.840 | 477,705 | -1.89(-17.61%) |
Sep 03, 2021 | 9.480 | 10.85 | 9.190 | 10.73 | 429,293 | +1.36(+14.51%) |
Sep 02, 2021 | 9.200 | 9.690 | 8.970 | 9.370 | 207,385 | +0.20(+2.18%) |