Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.330 | 1.360 | 1.280 | 1.290 | 14,658 | -0.04(-3.01%) |
Aug 30, 2022 | 1.350 | 1.380 | 1.290 | 1.330 | 82,328 | -0.03(-2.21%) |
Aug 29, 2022 | 1.390 | 1.450 | 1.330 | 1.360 | 26,799 | -0.03(-2.16%) |
Aug 26, 2022 | 1.530 | 1.530 | 1.360 | 1.390 | 34,490 | -0.06(-4.14%) |
Aug 25, 2022 | 1.350 | 1.480 | 1.330 | 1.450 | 223,631 | +0.06(+4.32%) |
Aug 24, 2022 | 1.440 | 1.440 | 1.360 | 1.390 | 121,654 | -0.04(-2.80%) |
Aug 23, 2022 | 1.390 | 1.470 | 1.370 | 1.430 | 69,127 | +0.01(+0.70%) |
Aug 22, 2022 | 1.700 | 1.700 | 1.400 | 1.420 | 39,066 | -0.06(-4.05%) |
Aug 19, 2022 | 1.570 | 1.570 | 1.410 | 1.480 | 22,983 | -0.13(-8.07%) |
Aug 18, 2022 | 1.740 | 1.790 | 1.550 | 1.610 | 95,506 | -0.19(-10.56%) |
Aug 17, 2022 | 1.560 | 2.160 | 1.560 | 1.800 | 345,441 | +0.22(+13.92%) |
Aug 16, 2022 | 1.470 | 1.610 | 1.320 | 1.580 | 173,835 | +0.11(+7.48%) |
Aug 15, 2022 | 1.400 | 1.500 | 1.400 | 1.470 | 407,880 | +0.08(+5.76%) |
Aug 12, 2022 | 1.400 | 1.420 | 1.352 | 1.390 | 36,863 | +0.00(+0.00%) |
Aug 11, 2022 | 1.280 | 1.400 | 1.280 | 1.390 | 41,412 | +0.08(+6.11%) |
Aug 10, 2022 | 1.280 | 1.330 | 1.220 | 1.310 | 23,378 | +0.07(+5.65%) |
Aug 09, 2022 | 1.260 | 1.260 | 1.180 | 1.240 | 78,745 | -0.02(-1.98%) |
Aug 08, 2022 | 1.290 | 1.310 | 1.210 | 1.265 | 26,034 | -0.03(-1.94%) |
Aug 05, 2022 | 1.270 | 1.340 | 1.205 | 1.290 | 76,496 | +0.02(+1.57%) |
Aug 04, 2022 | 1.270 | 1.350 | 1.230 | 1.270 | 73,849 | +0.07(+5.83%) |
Aug 03, 2022 | 1.380 | 1.380 | 1.190 | 1.200 | 162,338 | -0.18(-13.04%) |
Aug 02, 2022 | 1.070 | 1.450 | 1.075 | 1.380 | 644,730 | +0.38(+37.99%) |
Aug 01, 2022 | 1.050 | 1.101 | 1.000 | 1.000 | 18,078 | -0.05(-4.76%) |
Jul 29, 2022 | 1.100 | 1.120 | 1.050 | 1.050 | 22,936 | -0.01(-0.94%) |
Jul 28, 2022 | 1.070 | 1.170 | 1.030 | 1.060 | 35,655 | -0.03(-2.75%) |
Jul 27, 2022 | 1.080 | 1.190 | 1.020 | 1.090 | 92,021 | -0.02(-1.80%) |
Jul 26, 2022 | 0.9700 | 1.300 | 0.9700 | 1.110 | 54,259 | +0.09(+8.82%) |
Jul 25, 2022 | 1.120 | 1.180 | 1.010 | 1.020 | 39,519 | -0.13(-11.30%) |
Jul 22, 2022 | 1.210 | 1.279 | 1.150 | 1.150 | 20,259 | -0.08(-6.50%) |
Jul 21, 2022 | 1.300 | 1.300 | 1.210 | 1.230 | 12,518 | +0.00(+0.00%) |
Jul 20, 2022 | 1.260 | 1.380 | 1.200 | 1.230 | 28,178 | -0.05(-4.16%) |
Jul 19, 2022 | 1.310 | 1.320 | 1.157 | 1.283 | 80,098 | +0.08(+6.95%) |
Jul 18, 2022 | 1.020 | 1.320 | 1.020 | 1.200 | 79,279 | +0.17(+16.50%) |
Jul 15, 2022 | 1.100 | 1.100 | 1.000 | 1.030 | 59,680 | +0.00(+0.00%) |
Jul 14, 2022 | 1.030 | 1.090 | 1.030 | 1.030 | 5,051 | +0.00(+0.00%) |
Jul 13, 2022 | 1.060 | 1.090 | 1.020 | 1.030 | 16,877 | +0.01(+0.98%) |
Jul 12, 2022 | 1.020 | 1.060 | 1.000 | 1.020 | 34,348 | +0.01(+0.99%) |
Jul 11, 2022 | 1.000 | 1.030 | 0.9800 | 1.010 | 17,695 | -0.01(-0.97%) |
Jul 08, 2022 | 1.000 | 1.020 | 0.9253 | 1.020 | 21,942 | +0.05(+5.41%) |
Jul 07, 2022 | 0.9538 | 0.9900 | 0.9201 | 0.9676 | 44,642 | +0.01(+1.32%) |
Jul 06, 2022 | 0.9650 | 1.000 | 0.9500 | 0.9550 | 8,056 | -0.01(-1.04%) |
Jul 05, 2022 | 1.000 | 1.000 | 0.9500 | 0.9650 | 16,021 | -0.04(-3.50%) |
Jul 01, 2022 | 1.048 | 1.048 | 0.9501 | 1.000 | 12,526 | +0.00(+0.00%) |
Jun 30, 2022 | 0.9361 | 1.026 | 0.9000 | 1.000 | 30,522 | +0.04(+4.17%) |
Jun 29, 2022 | 1.040 | 1.040 | 0.9500 | 0.9600 | 23,298 | -0.12(-11.11%) |
Jun 28, 2022 | 1.020 | 1.100 | 1.020 | 1.080 | 6,502 | -0.02(-1.82%) |
Jun 27, 2022 | 1.150 | 1.150 | 1.019 | 1.100 | 30,081 | +0.00(+0.00%) |
Jun 24, 2022 | 1.120 | 1.120 | 1.000 | 1.100 | 23,205 | +0.05(+4.76%) |
Jun 23, 2022 | 1.040 | 1.050 | 1.000 | 1.050 | 20,432 | -0.03(-2.64%) |
Jun 22, 2022 | 0.9999 | 1.090 | 0.9550 | 1.079 | 13,615 | +0.02(+1.75%) |
Jun 21, 2022 | 0.9900 | 1.070 | 0.9900 | 1.060 | 26,375 | +0.06(+6.05%) |
Jun 17, 2022 | 1.000 | 1.000 | 0.9495 | 0.9995 | 35,858 | +0.04(+3.88%) |
Jun 16, 2022 | 0.9214 | 0.9622 | 0.9000 | 0.9622 | 34,591 | +0.01(+1.29%) |
Jun 15, 2022 | 1.000 | 1.000 | 0.7800 | 0.9499 | 94,817 | -0.03(-3.37%) |
Jun 14, 2022 | 1.150 | 1.154 | 0.7830 | 0.9830 | 380,425 | -0.16(-13.76%) |
Jun 13, 2022 | 1.280 | 1.280 | 1.110 | 1.140 | 28,690 | -0.06(-5.01%) |
Jun 10, 2022 | 1.320 | 1.340 | 1.180 | 1.200 | 41,874 | -0.12(-9.09%) |
Jun 09, 2022 | 1.250 | 1.380 | 1.200 | 1.320 | 39,057 | +0.05(+3.94%) |
Jun 08, 2022 | 1.170 | 1.270 | 1.170 | 1.270 | 29,254 | +0.09(+7.63%) |
Jun 07, 2022 | 1.220 | 1.220 | 1.180 | 1.180 | 22,960 | -0.06(-4.84%) |
Jun 06, 2022 | 1.280 | 1.330 | 1.210 | 1.240 | 35,957 | +0.00(+0.00%) |
Jun 03, 2022 | 1.230 | 1.240 | 1.170 | 1.240 | 23,818 | +0.03(+2.48%) |
Jun 02, 2022 | 1.160 | 1.220 | 1.160 | 1.210 | 61,812 | +0.05(+4.31%) |
Jun 01, 2022 | 1.270 | 1.270 | 1.160 | 1.160 | 18,990 | -0.02(-1.69%) |
May 31, 2022 | 1.240 | 1.330 | 1.150 | 1.180 | 79,342 | +0.04(+3.51%) |
May 27, 2022 | 1.160 | 1.160 | 1.080 | 1.140 | 14,355 | +0.04(+3.64%) |
May 26, 2022 | 1.110 | 1.179 | 1.100 | 1.100 | 30,485 | -0.01(-0.90%) |
May 25, 2022 | 1.140 | 1.140 | 1.100 | 1.110 | 11,962 | -0.04(-3.48%) |
May 24, 2022 | 1.160 | 1.200 | 1.100 | 1.150 | 22,852 | -0.04(-3.36%) |
May 23, 2022 | 1.320 | 1.320 | 1.165 | 1.190 | 27,857 | +0.00(+0.00%) |
May 20, 2022 | 1.260 | 1.265 | 1.110 | 1.190 | 45,116 | -0.03(-2.46%) |
May 19, 2022 | 1.200 | 1.290 | 1.194 | 1.220 | 33,120 | +0.01(+0.83%) |
May 18, 2022 | 1.210 | 1.330 | 1.180 | 1.210 | 35,219 | -0.04(-3.20%) |
May 17, 2022 | 1.180 | 1.265 | 1.180 | 1.250 | 34,995 | +0.05(+4.17%) |
May 16, 2022 | 1.180 | 1.210 | 1.133 | 1.200 | 28,866 | -0.03(-2.44%) |
May 13, 2022 | 1.150 | 1.235 | 1.060 | 1.230 | 18,278 | +0.08(+6.96%) |
May 12, 2022 | 1.200 | 1.205 | 1.110 | 1.150 | 124,296 | -0.09(-7.26%) |
May 11, 2022 | 1.300 | 1.300 | 1.210 | 1.240 | 10,350 | -0.04(-3.13%) |
May 10, 2022 | 1.320 | 1.320 | 1.220 | 1.280 | 57,527 | +0.08(+6.67%) |
May 09, 2022 | 1.240 | 1.272 | 1.200 | 1.200 | 90,867 | -0.06(-4.76%) |
May 06, 2022 | 1.320 | 1.390 | 1.260 | 1.260 | 94,508 | -0.06(-4.55%) |
May 05, 2022 | 1.410 | 1.440 | 1.300 | 1.320 | 81,431 | -0.09(-6.38%) |
May 04, 2022 | 1.350 | 1.430 | 1.347 | 1.410 | 27,927 | +0.01(+0.71%) |
May 03, 2022 | 1.350 | 1.430 | 1.350 | 1.400 | 32,116 | +0.03(+2.19%) |
May 02, 2022 | 1.460 | 1.480 | 1.350 | 1.370 | 33,546 | -0.04(-2.84%) |
Apr 29, 2022 | 1.450 | 1.450 | 1.400 | 1.410 | 34,412 | +0.02(+1.44%) |
Apr 28, 2022 | 1.340 | 1.390 | 1.320 | 1.390 | 31,146 | +0.02(+1.46%) |
Apr 27, 2022 | 1.310 | 1.430 | 1.280 | 1.370 | 126,979 | +0.09(+7.03%) |
Apr 26, 2022 | 1.390 | 1.390 | 1.262 | 1.280 | 74,446 | -0.09(-6.57%) |
Apr 25, 2022 | 1.300 | 1.380 | 1.300 | 1.370 | 28,096 | -0.05(-3.52%) |
Apr 22, 2022 | 1.500 | 1.510 | 1.260 | 1.420 | 160,640 | +0.00(+0.00%) |
Apr 21, 2022 | 1.580 | 1.580 | 1.410 | 1.420 | 115,873 | -0.13(-8.39%) |
Apr 20, 2022 | 1.620 | 1.640 | 1.530 | 1.550 | 93,052 | -0.06(-3.73%) |
Apr 19, 2022 | 1.600 | 1.620 | 1.550 | 1.610 | 50,035 | +0.04(+2.55%) |
Apr 18, 2022 | 1.530 | 1.590 | 1.520 | 1.570 | 72,347 | +0.02(+1.29%) |
Apr 14, 2022 | 1.720 | 1.720 | 1.520 | 1.550 | 123,683 | -0.08(-4.91%) |
Apr 13, 2022 | 1.750 | 1.750 | 1.520 | 1.630 | 180,611 | -0.09(-5.23%) |
Apr 12, 2022 | 1.950 | 1.950 | 1.700 | 1.720 | 165,608 | -0.09(-4.97%) |
Apr 11, 2022 | 1.900 | 2.055 | 1.760 | 1.810 | 304,176 | -0.18(-9.05%) |
Apr 08, 2022 | 1.910 | 2.450 | 1.880 | 1.990 | 1,672,004 | +0.02(+1.02%) |
Apr 07, 2022 | 2.070 | 2.250 | 1.900 | 1.970 | 1,107,058 | -0.35(-15.09%) |
Apr 06, 2022 | 1.610 | 2.960 | 1.590 | 2.320 | 7,927,376 | +0.66(+39.76%) |
Apr 05, 2022 | 1.702 | 1.702 | 1.555 | 1.660 | 41,061 | +0.02(+1.22%) |
Apr 04, 2022 | 1.620 | 1.720 | 1.615 | 1.640 | 40,898 | +0.08(+5.13%) |
Apr 01, 2022 | 1.570 | 1.650 | 1.500 | 1.560 | 83,072 | -0.04(-2.50%) |
Mar 31, 2022 | 1.690 | 1.700 | 1.580 | 1.600 | 19,524 | -0.06(-3.61%) |
Mar 30, 2022 | 1.550 | 1.690 | 1.550 | 1.660 | 32,120 | +0.04(+2.47%) |
Mar 29, 2022 | 1.670 | 1.680 | 1.610 | 1.620 | 46,662 | -0.04(-2.41%) |
Mar 28, 2022 | 1.680 | 1.700 | 1.570 | 1.660 | 47,030 | -0.01(-0.60%) |
Mar 25, 2022 | 1.700 | 1.780 | 1.660 | 1.670 | 29,905 | -0.03(-1.76%) |
Mar 24, 2022 | 1.720 | 1.790 | 1.670 | 1.700 | 63,825 | -0.02(-1.16%) |
Mar 23, 2022 | 1.780 | 1.780 | 1.680 | 1.720 | 54,813 | -0.01(-0.58%) |
Mar 22, 2022 | 1.720 | 1.780 | 1.650 | 1.730 | 85,000 | +0.02(+1.17%) |
Mar 21, 2022 | 1.520 | 1.744 | 1.500 | 1.710 | 152,951 | +0.22(+14.77%) |
Mar 18, 2022 | 1.470 | 1.560 | 1.450 | 1.490 | 104,721 | +0.08(+5.67%) |
Mar 17, 2022 | 1.420 | 1.440 | 1.370 | 1.410 | 38,032 | +0.03(+2.17%) |
Mar 16, 2022 | 1.290 | 1.420 | 1.200 | 1.380 | 146,919 | +0.20(+16.95%) |
Mar 15, 2022 | 1.200 | 1.240 | 1.150 | 1.180 | 97,443 | -0.05(-4.07%) |
Mar 14, 2022 | 1.460 | 1.460 | 1.220 | 1.230 | 230,878 | -0.26(-17.25%) |
Mar 11, 2022 | 1.520 | 1.540 | 1.470 | 1.486 | 32,505 | -0.03(-2.21%) |
Mar 10, 2022 | 1.500 | 1.558 | 1.470 | 1.520 | 38,229 | +0.02(+1.33%) |
Mar 09, 2022 | 1.460 | 1.530 | 1.390 | 1.500 | 51,233 | +0.04(+2.74%) |
Mar 08, 2022 | 1.530 | 1.530 | 1.360 | 1.460 | 157,909 | -0.13(-8.18%) |
Mar 07, 2022 | 1.590 | 1.640 | 1.580 | 1.590 | 76,068 | -0.02(-1.24%) |
Mar 04, 2022 | 1.640 | 1.660 | 1.590 | 1.610 | 28,915 | -0.03(-1.83%) |
Mar 03, 2022 | 1.650 | 1.720 | 1.550 | 1.640 | 105,175 | -0.01(-0.61%) |
Mar 02, 2022 | 1.630 | 1.710 | 1.580 | 1.650 | 32,569 | +0.05(+3.12%) |
Mar 01, 2022 | 1.660 | 1.660 | 1.550 | 1.600 | 74,455 | -0.03(-1.84%) |
Feb 28, 2022 | 1.550 | 1.630 | 1.478 | 1.630 | 78,767 | +0.11(+7.24%) |
Feb 25, 2022 | 1.480 | 1.550 | 1.450 | 1.520 | 35,135 | +0.09(+6.29%) |
Feb 24, 2022 | 1.300 | 1.470 | 1.300 | 1.430 | 132,838 | -0.03(-2.05%) |
Feb 23, 2022 | 1.690 | 1.690 | 1.450 | 1.460 | 66,402 | -0.12(-7.59%) |
Feb 22, 2022 | 1.600 | 1.650 | 1.560 | 1.580 | 42,263 | -0.05(-3.07%) |
Feb 18, 2022 | 1.630 | 0 | -0.13(-7.39%) | |||
Feb 17, 2022 | 1.750 | 1.810 | 1.720 | 1.760 | 72,338 | -0.04(-2.22%) |
Feb 16, 2022 | 1.750 | 1.850 | 1.740 | 1.800 | 42,324 | +0.02(+1.12%) |
Feb 15, 2022 | 1.830 | 1.850 | 1.740 | 1.780 | 57,015 | +0.06(+3.49%) |
Feb 14, 2022 | 1.790 | 1.820 | 1.700 | 1.720 | 59,795 | -0.10(-5.49%) |
Feb 11, 2022 | 1.880 | 1.963 | 1.790 | 1.820 | 93,934 | -0.09(-4.71%) |
Feb 10, 2022 | 1.990 | 1.990 | 1.883 | 1.910 | 41,938 | +0.03(+1.60%) |
Feb 09, 2022 | 1.990 | 2.050 | 1.870 | 1.880 | 114,947 | -0.08(-4.08%) |
Feb 08, 2022 | 2.050 | 2.050 | 1.950 | 1.960 | 20,404 | -0.06(-2.97%) |
Feb 07, 2022 | 1.880 | 2.050 | 1.831 | 2.020 | 91,120 | +0.14(+7.45%) |
Feb 04, 2022 | 1.950 | 2.035 | 1.820 | 1.880 | 133,485 | -0.14(-6.93%) |
Feb 03, 2022 | 2.070 | 1.980 | 2.020 | 53,587 | -0.16(-7.34%) | |
Feb 02, 2022 | 2.100 | 2.270 | 1.970 | 2.180 | 145,510 | +0.17(+8.46%) |
Feb 01, 2022 | 2.180 | 2.180 | 1.910 | 2.010 | 140,599 | -0.08(-3.83%) |
Jan 31, 2022 | 1.990 | 2.090 | 43,634 | +0.12(+6.09%) | ||
Jan 28, 2022 | 2.000 | 2.055 | 1.890 | 1.970 | 112,659 | +0.03(+1.55%) |
Jan 27, 2022 | 2.340 | 2.340 | 1.910 | 1.940 | 80,679 | -0.27(-12.22%) |
Jan 26, 2022 | 2.070 | 2.340 | 2.040 | 2.210 | 147,181 | +0.18(+8.87%) |
Jan 25, 2022 | 1.930 | 2.190 | 1.930 | 2.030 | 154,794 | +0.04(+2.01%) |
Jan 24, 2022 | 1.960 | 2.080 | 1.830 | 1.990 | 175,516 | -0.14(-6.57%) |
Jan 21, 2022 | 2.620 | 2.620 | 1.990 | 2.130 | 198,853 | -0.37(-14.80%) |
Jan 20, 2022 | 2.580 | 2.700 | 2.500 | 2.500 | 48,123 | -0.06(-2.34%) |
Jan 19, 2022 | 2.510 | 2.720 | 2.470 | 2.560 | 145,025 | +0.02(+0.79%) |
Jan 18, 2022 | 2.660 | 2.700 | 2.460 | 2.540 | 124,884 | -0.19(-6.96%) |
Jan 14, 2022 | 2.730 | 0 | -0.03(-1.09%) | |||
Jan 13, 2022 | 2.880 | 3.000 | 2.720 | 2.760 | 253,435 | -0.21(-7.07%) |
Jan 12, 2022 | 3.170 | 3.220 | 2.960 | 2.970 | 158,039 | -0.18(-5.71%) |
Jan 11, 2022 | 2.890 | 3.370 | 2.820 | 3.150 | 375,250 | +0.27(+9.38%) |
Jan 10, 2022 | 2.800 | 2.910 | 2.750 | 2.880 | 189,819 | -0.04(-1.37%) |
Jan 07, 2022 | 2.930 | 3.240 | 2.761 | 2.920 | 733,219 | +0.02(+0.69%) |
Jan 06, 2022 | 2.950 | 3.000 | 2.830 | 2.900 | 143,301 | -0.07(-2.36%) |
Jan 05, 2022 | 3.280 | 3.300 | 2.910 | 2.970 | 125,674 | -0.37(-11.08%) |
Jan 04, 2022 | 3.400 | 3.490 | 3.260 | 3.340 | 227,679 | -0.17(-4.84%) |
Jan 03, 2022 | 2.980 | 3.670 | 2.930 | 3.510 | 379,537 | +0.65(+22.73%) |
Dec 31, 2021 | 3.520 | 3.650 | 2.740 | 2.860 | 695,985 | -0.62(-17.82%) |
Dec 30, 2021 | 3.470 | 3.730 | 3.300 | 3.480 | 273,661 | -0.04(-1.14%) |
Dec 29, 2021 | 3.770 | 3.840 | 3.260 | 3.520 | 555,913 | +0.06(+1.73%) |
Dec 28, 2021 | 3.940 | 3.940 | 3.320 | 3.460 | 363,753 | -0.56(-13.93%) |
Dec 27, 2021 | 3.770 | 4.130 | 3.550 | 4.020 | 475,347 | +0.39(+10.74%) |
Dec 23, 2021 | 4.060 | 4.080 | 3.390 | 3.630 | 580,501 | -0.43(-10.59%) |
Dec 22, 2021 | 4.080 | 4.134 | 3.980 | 4.060 | 36,420 | +0.01(+0.25%) |
Dec 21, 2021 | 4.110 | 4.130 | 3.850 | 4.050 | 170,289 | -0.04(-0.98%) |
Dec 20, 2021 | 3.940 | 4.300 | 3.910 | 4.090 | 319,597 | +0.00(+0.00%) |
Dec 17, 2021 | 4.560 | 4.600 | 3.910 | 4.090 | 923,873 | -0.12(-2.85%) |
Dec 16, 2021 | 4.620 | 4.700 | 4.110 | 4.210 | 371,433 | -0.36(-7.88%) |
Dec 15, 2021 | 4.060 | 4.800 | 4.040 | 4.570 | 601,187 | +0.46(+11.19%) |
Dec 14, 2021 | 4.160 | 4.390 | 3.950 | 4.110 | 375,062 | -0.11(-2.61%) |
Dec 13, 2021 | 4.490 | 4.530 | 4.200 | 4.220 | 223,767 | -0.37(-8.06%) |
Dec 10, 2021 | 4.710 | 4.780 | 4.200 | 4.590 | 535,850 | -0.04(-0.86%) |
Dec 09, 2021 | 4.640 | 4.740 | 4.570 | 4.630 | 116,523 | +0.08(+1.76%) |
Dec 08, 2021 | 4.380 | 4.640 | 4.380 | 4.550 | 91,867 | +0.17(+3.88%) |
Dec 07, 2021 | 4.260 | 4.500 | 4.260 | 4.380 | 75,531 | +0.39(+9.77%) |
Dec 06, 2021 | 3.980 | 4.250 | 3.890 | 3.990 | 189,588 | +0.03(+0.76%) |
Dec 03, 2021 | 3.910 | 4.150 | 3.910 | 3.960 | 251,721 | +0.05(+1.28%) |
Dec 02, 2021 | 3.840 | 4.220 | 3.840 | 3.910 | 143,952 | +0.03(+0.77%) |
Dec 01, 2021 | 4.590 | 4.590 | 3.880 | 3.880 | 127,339 | -0.56(-12.61%) |
Nov 30, 2021 | 4.390 | 4.570 | 4.390 | 4.440 | 54,321 | -0.02(-0.45%) |
Nov 29, 2021 | 4.540 | 4.580 | 4.180 | 4.460 | 90,473 | -0.19(-4.09%) |
Nov 26, 2021 | 4.750 | 4.930 | 4.540 | 4.650 | 46,064 | -0.23(-4.71%) |
Nov 24, 2021 | 4.560 | 5.000 | 4.560 | 4.880 | 61,646 | +0.27(+5.86%) |
Nov 23, 2021 | 4.950 | 5.115 | 4.500 | 4.610 | 135,876 | -0.40(-7.98%) |
Nov 22, 2021 | 5.170 | 5.170 | 4.910 | 5.010 | 155,856 | -0.17(-3.28%) |
Nov 19, 2021 | 5.040 | 5.370 | 5.040 | 5.180 | 94,292 | +0.14(+2.78%) |
Nov 18, 2021 | 5.380 | 5.050 | 4.983 | 5.040 | 124,252 | -0.37(-6.84%) |
Nov 17, 2021 | 5.600 | 5.600 | 5.310 | 5.410 | 84,631 | -0.23(-4.08%) |
Nov 16, 2021 | 5.720 | 5.720 | 5.500 | 5.640 | 91,596 | -0.12(-2.08%) |
Nov 15, 2021 | 5.710 | 5.890 | 5.680 | 5.760 | 74,633 | +0.15(+2.67%) |
Nov 12, 2021 | 5.700 | 5.760 | 5.600 | 5.610 | 43,610 | -0.07(-1.23%) |
Nov 11, 2021 | 5.830 | 5.830 | 5.680 | 5.680 | 38,005 | -0.03(-0.53%) |
Nov 10, 2021 | 5.910 | 5.710 | 58,170 | -0.27(-4.52%) | ||
Nov 09, 2021 | 6.030 | 6.100 | 5.760 | 5.980 | 96,104 | -0.05(-0.83%) |
Nov 08, 2021 | 6.340 | 6.400 | 5.920 | 6.030 | 104,046 | -0.25(-3.98%) |
Nov 05, 2021 | 6.260 | 6.550 | 6.200 | 6.280 | 179,003 | +0.18(+2.95%) |
Nov 04, 2021 | 6.150 | 6.310 | 6.090 | 6.100 | 84,646 | -0.06(-0.97%) |
Nov 03, 2021 | 6.170 | 6.290 | 5.900 | 6.160 | 111,102 | -0.07(-1.12%) |
Nov 02, 2021 | 6.140 | 6.340 | 5.820 | 6.230 | 300,309 | +0.06(+0.97%) |
Nov 01, 2021 | 6.080 | 6.270 | 6.050 | 6.170 | 146,775 | +0.12(+1.98%) |
Oct 29, 2021 | 5.710 | 6.280 | 5.575 | 6.050 | 196,340 | +0.38(+6.70%) |
Oct 28, 2021 | 5.610 | 5.870 | 5.310 | 5.670 | 302,002 | +0.08(+1.43%) |
Oct 27, 2021 | 5.990 | 6.000 | 5.540 | 5.590 | 198,595 | -0.41(-6.83%) |
Oct 26, 2021 | 6.090 | 6.000 | 129,913 | -0.14(-2.28%) | ||
Oct 25, 2021 | 6.030 | 6.210 | 5.930 | 6.140 | 173,407 | +0.16(+2.68%) |
Oct 22, 2021 | 6.320 | 6.320 | 5.950 | 5.980 | 232,821 | -0.46(-7.14%) |
Oct 21, 2021 | 6.630 | 6.630 | 6.330 | 6.440 | 183,629 | -0.18(-2.72%) |
Oct 20, 2021 | 6.700 | 6.890 | 6.500 | 6.620 | 346,474 | -0.07(-1.05%) |
Oct 19, 2021 | 6.700 | 6.980 | 6.570 | 6.690 | 232,850 | +0.04(+0.60%) |
Oct 18, 2021 | 6.810 | 7.050 | 6.540 | 6.650 | 475,549 | +0.03(+0.45%) |
Oct 15, 2021 | 7.310 | 7.330 | 6.500 | 6.620 | 608,277 | -0.66(-9.07%) |
Oct 14, 2021 | 7.420 | 7.420 | 7.170 | 7.280 | 126,349 | -0.12(-1.62%) |
Oct 13, 2021 | 7.450 | 7.600 | 7.350 | 7.400 | 212,105 | +0.05(+0.68%) |
Oct 12, 2021 | 7.290 | 7.580 | 7.290 | 7.350 | 139,333 | -0.08(-1.08%) |
Oct 11, 2021 | 7.030 | 7.480 | 7.020 | 7.430 | 189,792 | +0.41(+5.84%) |
Oct 08, 2021 | 7.240 | 7.360 | 7.020 | 7.020 | 147,968 | -0.11(-1.54%) |
Oct 07, 2021 | 7.350 | 7.520 | 7.060 | 7.130 | 493,360 | -0.13(-1.79%) |
Oct 06, 2021 | 6.880 | 7.430 | 6.880 | 7.260 | 271,102 | +0.15(+2.11%) |
Oct 05, 2021 | 7.240 | 7.500 | 7.090 | 7.110 | 172,377 | -0.12(-1.66%) |
Oct 04, 2021 | 7.700 | 7.700 | 7.170 | 7.230 | 257,512 | -0.50(-6.47%) |
Oct 01, 2021 | 7.860 | 7.860 | 7.280 | 7.730 | 248,304 | -0.18(-2.28%) |
Sep 30, 2021 | 7.400 | 7.980 | 7.398 | 7.910 | 486,712 | +0.68(+9.41%) |
Sep 29, 2021 | 7.200 | 8.530 | 7.130 | 7.230 | 1,386,946 | +0.04(+0.56%) |
Sep 28, 2021 | 7.390 | 7.590 | 7.080 | 7.190 | 454,254 | -0.50(-6.50%) |
Sep 27, 2021 | 7.080 | 7.740 | 7.010 | 7.690 | 758,382 | +0.82(+11.94%) |
Sep 24, 2021 | 6.880 | 7.080 | 6.810 | 6.870 | 190,482 | -0.09(-1.29%) |
Sep 23, 2021 | 7.140 | 7.140 | 6.890 | 6.960 | 269,923 | -0.27(-3.73%) |
Sep 22, 2021 | 6.930 | 7.380 | 6.905 | 7.230 | 245,641 | +0.40(+5.86%) |
Sep 21, 2021 | 6.900 | 7.200 | 6.750 | 6.830 | 365,174 | -0.08(-1.16%) |
Sep 20, 2021 | 6.880 | 7.500 | 6.800 | 6.910 | 1,014,616 | -0.42(-5.73%) |
Sep 17, 2021 | 6.580 | 7.330 | 6.580 | 7.330 | 441,023 | +0.57(+8.43%) |
Sep 16, 2021 | 6.870 | 6.910 | 6.571 | 6.760 | 328,047 | -0.09(-1.31%) |
Sep 15, 2021 | 7.220 | 7.270 | 6.560 | 6.850 | 391,521 | -0.29(-4.06%) |
Sep 14, 2021 | 7.260 | 7.630 | 7.100 | 7.140 | 626,241 | -0.21(-2.86%) |
Sep 13, 2021 | 7.360 | 7.740 | 7.180 | 7.350 | 327,772 | -0.01(-0.14%) |
Sep 10, 2021 | 8.200 | 8.580 | 7.310 | 7.360 | 996,269 | -0.75(-9.25%) |
Sep 09, 2021 | 7.250 | 8.340 | 7.110 | 8.110 | 1,404,985 | +0.85(+11.71%) |
Sep 08, 2021 | 7.270 | 7.520 | 7.170 | 7.260 | 493,299 | -0.19(-2.55%) |
Sep 07, 2021 | 7.250 | 7.650 | 7.250 | 7.450 | 543,053 | +0.40(+5.67%) |
Sep 03, 2021 | 7.670 | 7.780 | 7.046 | 7.050 | 503,597 | -0.60(-7.84%) |
Sep 02, 2021 | 7.500 | 7.980 | 7.500 | 7.650 | 490,398 | +0.16(+2.14%) |