Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.300 | 3.300 | 3.170 | 3.230 | 1,570,355 | +0.01(+0.31%) |
Aug 30, 2022 | 3.320 | 3.380 | 3.180 | 3.220 | 1,718,332 | -0.05(-1.53%) |
Aug 29, 2022 | 3.200 | 3.325 | 3.110 | 3.270 | 1,977,695 | +0.02(+0.62%) |
Aug 26, 2022 | 3.500 | 3.500 | 3.220 | 3.250 | 3,407,770 | -0.26(-7.41%) |
Aug 25, 2022 | 3.400 | 3.510 | 3.332 | 3.510 | 2,401,136 | +0.18(+5.41%) |
Aug 24, 2022 | 3.340 | 3.425 | 3.290 | 3.330 | 2,364,209 | +0.02(+0.60%) |
Aug 23, 2022 | 3.320 | 3.400 | 3.240 | 3.310 | 1,708,105 | +0.03(+0.91%) |
Aug 22, 2022 | 3.350 | 3.410 | 3.250 | 3.280 | 4,039,956 | -0.11(-3.24%) |
Aug 19, 2022 | 3.670 | 3.670 | 3.380 | 3.390 | 3,543,104 | -0.29(-7.88%) |
Aug 18, 2022 | 3.740 | 3.760 | 3.640 | 3.680 | 1,749,118 | -0.09(-2.39%) |
Aug 17, 2022 | 3.910 | 3.910 | 3.710 | 3.770 | 2,797,834 | -0.22(-5.51%) |
Aug 16, 2022 | 4.080 | 4.080 | 3.890 | 3.990 | 2,161,374 | -0.08(-1.97%) |
Aug 15, 2022 | 4.050 | 4.140 | 3.950 | 4.070 | 1,893,459 | -0.03(-0.73%) |
Aug 12, 2022 | 4.040 | 4.135 | 3.890 | 4.100 | 2,072,367 | +0.09(+2.24%) |
Aug 11, 2022 | 3.950 | 4.250 | 3.950 | 4.010 | 4,527,643 | +0.12(+3.08%) |
Aug 10, 2022 | 3.850 | 3.940 | 3.780 | 3.890 | 2,246,086 | +0.16(+4.29%) |
Aug 09, 2022 | 4.000 | 4.000 | 3.715 | 3.730 | 2,144,744 | -0.31(-7.67%) |
Aug 08, 2022 | 4.010 | 4.235 | 3.980 | 4.040 | 2,971,899 | +0.07(+1.76%) |
Aug 05, 2022 | 3.700 | 4.040 | 3.630 | 3.970 | 4,152,782 | +0.24(+6.43%) |
Aug 04, 2022 | 3.520 | 3.910 | 3.500 | 3.730 | 4,951,676 | +0.20(+5.67%) |
Aug 03, 2022 | 3.380 | 3.629 | 3.320 | 3.530 | 5,736,845 | +0.29(+8.95%) |
Aug 02, 2022 | 3.730 | 3.840 | 3.240 | 3.240 | 12,059,031 | -0.68(-17.35%) |
Aug 01, 2022 | 3.720 | 3.930 | 3.642 | 3.920 | 3,189,351 | +0.20(+5.38%) |
Jul 29, 2022 | 3.720 | 3.790 | 3.590 | 3.720 | 2,159,779 | -0.03(-0.80%) |
Jul 28, 2022 | 3.570 | 3.770 | 3.445 | 3.750 | 2,609,116 | +0.17(+4.75%) |
Jul 27, 2022 | 3.600 | 3.640 | 3.410 | 3.580 | 3,215,334 | +0.08(+2.29%) |
Jul 26, 2022 | 3.650 | 3.655 | 3.460 | 3.500 | 2,012,034 | -0.19(-5.15%) |
Jul 25, 2022 | 3.780 | 3.830 | 3.606 | 3.690 | 1,718,218 | -0.09(-2.38%) |
Jul 22, 2022 | 4.100 | 4.191 | 3.750 | 3.780 | 2,813,965 | -0.34(-8.25%) |
Jul 21, 2022 | 4.180 | 4.240 | 4.060 | 4.120 | 1,764,967 | -0.06(-1.44%) |
Jul 20, 2022 | 4.070 | 4.340 | 4.030 | 4.180 | 4,554,194 | +0.12(+2.96%) |
Jul 19, 2022 | 3.630 | 4.080 | 3.591 | 4.060 | 5,495,916 | +0.42(+11.54%) |
Jul 18, 2022 | 3.640 | 3.775 | 3.580 | 3.640 | 2,278,802 | +0.05(+1.39%) |
Jul 15, 2022 | 3.670 | 3.700 | 3.415 | 3.590 | 2,926,059 | +0.01(+0.28%) |
Jul 14, 2022 | 3.760 | 3.810 | 3.550 | 3.580 | 2,671,905 | -0.25(-6.53%) |
Jul 13, 2022 | 3.700 | 3.910 | 3.630 | 3.830 | 2,883,566 | +0.01(+0.26%) |
Jul 12, 2022 | 3.870 | 3.975 | 3.745 | 3.820 | 2,319,672 | -0.03(-0.78%) |
Jul 11, 2022 | 4.080 | 4.080 | 3.830 | 3.850 | 1,573,465 | -0.24(-5.87%) |
Jul 08, 2022 | 4.040 | 4.190 | 4.005 | 4.090 | 2,099,874 | -0.02(-0.49%) |
Jul 07, 2022 | 4.150 | 4.170 | 3.850 | 4.110 | 2,731,685 | +0.04(+0.98%) |
Jul 06, 2022 | 3.950 | 4.120 | 3.930 | 4.070 | 3,534,811 | +0.11(+2.78%) |
Jul 05, 2022 | 3.540 | 3.965 | 3.530 | 3.960 | 3,941,179 | +0.32(+8.79%) |
Jul 01, 2022 | 3.420 | 3.650 | 3.410 | 3.640 | 3,644,682 | +0.18(+5.20%) |
Jun 30, 2022 | 3.460 | 3.490 | 3.265 | 3.460 | 4,766,177 | -0.06(-1.70%) |
Jun 29, 2022 | 3.690 | 3.690 | 3.430 | 3.520 | 4,401,593 | -0.17(-4.61%) |
Jun 28, 2022 | 3.970 | 4.040 | 3.670 | 3.690 | 3,016,649 | -0.27(-6.82%) |
Jun 27, 2022 | 4.140 | 4.153 | 3.870 | 3.960 | 2,364,355 | -0.12(-2.94%) |
Jun 24, 2022 | 4.020 | 4.260 | 3.960 | 4.080 | 3,822,999 | +0.14(+3.55%) |
Jun 23, 2022 | 3.840 | 4.020 | 3.768 | 3.940 | 2,350,339 | +0.14(+3.68%) |
Jun 22, 2022 | 3.880 | 3.990 | 3.781 | 3.800 | 1,974,300 | -0.14(-3.55%) |
Jun 21, 2022 | 3.890 | 3.995 | 3.820 | 3.940 | 3,097,858 | +0.21(+5.63%) |
Jun 17, 2022 | 3.830 | 3.965 | 3.720 | 3.730 | 3,399,894 | -0.04(-1.06%) |
Jun 16, 2022 | 3.910 | 3.920 | 3.740 | 3.770 | 3,733,518 | -0.27(-6.68%) |
Jun 15, 2022 | 3.810 | 4.090 | 3.810 | 4.040 | 5,128,753 | +0.28(+7.45%) |
Jun 14, 2022 | 3.750 | 3.885 | 3.590 | 3.760 | 4,383,977 | +0.07(+1.90%) |
Jun 13, 2022 | 3.620 | 3.828 | 3.600 | 3.690 | 5,100,210 | -0.20(-5.14%) |
Jun 10, 2022 | 3.970 | 4.065 | 3.840 | 3.890 | 5,103,938 | -0.21(-5.12%) |
Jun 09, 2022 | 4.310 | 4.330 | 4.070 | 4.100 | 5,014,844 | -0.22(-5.09%) |
Jun 08, 2022 | 4.200 | 4.600 | 4.180 | 4.320 | 6,525,907 | +0.15(+3.60%) |
Jun 07, 2022 | 4.070 | 4.190 | 3.910 | 4.170 | 4,212,068 | +0.05(+1.21%) |
Jun 06, 2022 | 4.110 | 4.280 | 4.010 | 4.120 | 3,366,401 | +0.07(+1.73%) |
Jun 03, 2022 | 4.100 | 4.155 | 4.000 | 4.050 | 2,722,444 | -0.07(-1.70%) |
Jun 02, 2022 | 4.020 | 4.160 | 3.925 | 4.120 | 4,263,635 | +0.07(+1.73%) |
Jun 01, 2022 | 4.220 | 4.230 | 3.930 | 4.050 | 4,000,121 | -0.08(-1.94%) |
May 31, 2022 | 4.270 | 4.310 | 4.060 | 4.130 | 5,410,430 | -0.06(-1.43%) |
May 27, 2022 | 3.880 | 4.240 | 3.880 | 4.190 | 6,135,190 | +0.34(+8.83%) |
May 26, 2022 | 3.680 | 4.000 | 3.651 | 3.850 | 5,084,731 | +0.13(+3.49%) |
May 25, 2022 | 3.510 | 3.760 | 3.450 | 3.720 | 5,145,994 | +0.28(+8.14%) |
May 24, 2022 | 3.600 | 3.720 | 3.405 | 3.440 | 6,610,229 | -0.26(-7.03%) |
May 23, 2022 | 3.610 | 3.720 | 3.550 | 3.700 | 3,925,202 | +0.04(+1.09%) |
May 20, 2022 | 3.680 | 3.770 | 3.545 | 3.660 | 4,324,524 | +0.10(+2.81%) |
May 19, 2022 | 3.540 | 3.680 | 3.440 | 3.560 | 5,293,522 | -0.02(-0.56%) |
May 18, 2022 | 3.650 | 3.745 | 3.520 | 3.580 | 2,879,826 | -0.11(-2.98%) |
May 17, 2022 | 3.710 | 3.720 | 3.500 | 3.690 | 3,244,871 | +0.06(+1.65%) |
May 16, 2022 | 3.710 | 3.755 | 3.570 | 3.630 | 5,467,210 | -0.08(-2.16%) |
May 13, 2022 | 3.200 | 3.710 | 3.160 | 3.710 | 9,218,819 | +0.64(+20.85%) |
May 12, 2022 | 2.810 | 3.275 | 2.750 | 3.070 | 10,584,846 | +0.22(+7.72%) |
May 11, 2022 | 2.930 | 3.085 | 2.840 | 2.850 | 5,536,821 | -0.10(-3.39%) |
May 10, 2022 | 3.140 | 3.210 | 2.820 | 2.950 | 8,659,236 | -0.09(-2.96%) |
May 09, 2022 | 3.260 | 3.318 | 3.010 | 3.040 | 5,151,754 | -0.28(-8.43%) |
May 06, 2022 | 3.610 | 3.610 | 3.180 | 3.320 | 10,141,670 | -0.28(-7.78%) |
May 05, 2022 | 3.840 | 3.890 | 3.540 | 3.600 | 4,333,849 | -0.34(-8.63%) |
May 04, 2022 | 3.530 | 4.000 | 3.260 | 3.940 | 15,288,324 | +0.45(+12.89%) |
May 03, 2022 | 3.720 | 3.735 | 3.440 | 3.490 | 11,922,559 | -0.19(-5.16%) |
May 02, 2022 | 3.600 | 3.720 | 3.520 | 3.680 | 3,337,471 | +0.12(+3.37%) |
Apr 29, 2022 | 3.680 | 3.880 | 3.540 | 3.560 | 4,543,800 | -0.12(-3.26%) |
Apr 28, 2022 | 3.650 | 3.730 | 3.450 | 3.680 | 4,585,678 | +0.11(+3.08%) |
Apr 27, 2022 | 3.560 | 3.695 | 3.490 | 3.570 | 4,678,811 | +0.07(+2.00%) |
Apr 26, 2022 | 3.870 | 3.870 | 3.460 | 3.500 | 7,397,511 | -0.33(-8.62%) |
Apr 25, 2022 | 3.820 | 3.920 | 3.725 | 3.830 | 5,026,214 | +0.00(+0.00%) |
Apr 22, 2022 | 3.850 | 4.020 | 3.810 | 3.830 | 3,565,424 | -0.02(-0.52%) |
Apr 21, 2022 | 4.120 | 4.190 | 3.850 | 3.850 | 4,540,607 | -0.21(-5.17%) |
Apr 20, 2022 | 4.260 | 4.310 | 4.050 | 4.060 | 3,615,562 | -0.20(-4.69%) |
Apr 19, 2022 | 4.100 | 4.330 | 4.050 | 4.260 | 4,384,031 | +0.14(+3.40%) |
Apr 18, 2022 | 4.360 | 4.375 | 4.090 | 4.120 | 4,176,656 | -0.22(-5.07%) |
Apr 14, 2022 | 4.370 | 4.380 | 4.200 | 4.340 | 3,212,522 | -0.03(-0.69%) |
Apr 13, 2022 | 4.340 | 4.430 | 4.210 | 4.370 | 3,384,508 | +0.06(+1.39%) |
Apr 12, 2022 | 4.520 | 4.610 | 4.260 | 4.310 | 4,431,614 | -0.15(-3.36%) |
Apr 11, 2022 | 4.430 | 4.510 | 4.310 | 4.460 | 3,941,824 | +0.01(+0.22%) |
Apr 08, 2022 | 4.510 | 4.540 | 4.350 | 4.450 | 3,859,490 | -0.07(-1.55%) |
Apr 07, 2022 | 4.720 | 4.725 | 4.470 | 4.520 | 5,816,784 | -0.16(-3.42%) |
Apr 06, 2022 | 5.020 | 5.020 | 4.610 | 4.680 | 7,662,498 | -0.43(-8.41%) |
Apr 05, 2022 | 5.340 | 5.340 | 5.020 | 5.110 | 3,088,617 | -0.22(-4.13%) |
Apr 04, 2022 | 5.100 | 5.380 | 5.080 | 5.330 | 3,284,505 | +0.25(+4.92%) |
Apr 01, 2022 | 5.010 | 5.080 | 4.910 | 5.080 | 4,173,345 | +0.07(+1.40%) |
Mar 31, 2022 | 5.050 | 5.145 | 4.980 | 5.010 | 2,304,749 | -0.03(-0.60%) |
Mar 30, 2022 | 5.350 | 5.380 | 5.010 | 5.040 | 3,250,582 | -0.36(-6.67%) |
Mar 29, 2022 | 5.100 | 5.455 | 5.100 | 5.400 | 4,757,021 | +0.37(+7.36%) |
Mar 28, 2022 | 5.130 | 5.170 | 4.920 | 5.030 | 2,553,314 | -0.09(-1.76%) |
Mar 25, 2022 | 5.200 | 5.210 | 5.040 | 5.120 | 2,306,113 | -0.07(-1.35%) |
Mar 24, 2022 | 5.400 | 5.440 | 5.075 | 5.190 | 4,064,070 | -0.12(-2.26%) |
Mar 23, 2022 | 5.510 | 5.620 | 5.290 | 5.310 | 3,301,104 | -0.22(-3.98%) |
Mar 22, 2022 | 5.490 | 5.660 | 5.390 | 5.530 | 3,368,414 | +0.04(+0.73%) |
Mar 21, 2022 | 5.780 | 5.800 | 5.455 | 5.490 | 2,764,747 | -0.23(-4.02%) |
Mar 18, 2022 | 5.300 | 5.780 | 5.250 | 5.720 | 10,466,458 | +0.43(+8.13%) |
Mar 17, 2022 | 5.220 | 5.610 | 5.150 | 5.290 | 5,510,942 | +0.06(+1.15%) |
Mar 16, 2022 | 4.900 | 5.245 | 4.880 | 5.230 | 6,847,985 | +0.43(+8.96%) |
Mar 15, 2022 | 4.750 | 4.946 | 4.660 | 4.800 | 5,337,809 | +0.09(+1.91%) |
Mar 14, 2022 | 5.000 | 5.030 | 4.680 | 4.710 | 5,145,282 | -0.28(-5.61%) |
Mar 11, 2022 | 5.410 | 5.440 | 4.950 | 4.990 | 6,939,456 | -0.38(-7.08%) |
Mar 10, 2022 | 5.610 | 5.610 | 5.090 | 5.370 | 8,128,522 | -0.35(-6.12%) |
Mar 09, 2022 | 5.350 | 6.078 | 5.138 | 5.720 | 12,301,466 | -0.01(-0.17%) |
Mar 08, 2022 | 5.750 | 5.920 | 5.450 | 5.730 | 7,749,732 | +0.02(+0.35%) |
Mar 07, 2022 | 6.000 | 6.070 | 5.700 | 5.710 | 4,780,571 | -0.47(-7.61%) |
Mar 04, 2022 | 6.550 | 6.579 | 6.080 | 6.180 | 4,043,682 | -0.48(-7.21%) |
Mar 03, 2022 | 6.740 | 6.920 | 6.485 | 6.660 | 2,849,529 | -0.07(-1.04%) |
Mar 02, 2022 | 6.750 | 6.800 | 6.492 | 6.730 | 1,802,448 | +0.03(+0.45%) |
Mar 01, 2022 | 6.770 | 6.900 | 6.670 | 6.700 | 2,073,622 | -0.05(-0.74%) |
Feb 28, 2022 | 6.780 | 6.880 | 6.550 | 6.750 | 1,822,268 | +0.02(+0.30%) |
Feb 25, 2022 | 6.820 | 6.930 | 6.660 | 6.730 | 3,408,556 | -0.09(-1.32%) |
Feb 24, 2022 | 6.070 | 6.830 | 6.000 | 6.820 | 4,280,996 | +0.46(+7.23%) |
Feb 23, 2022 | 6.980 | 6.980 | 6.350 | 6.360 | 2,986,981 | -0.47(-6.88%) |
Feb 22, 2022 | 6.840 | 7.160 | 6.770 | 6.830 | 2,482,316 | -0.14(-2.01%) |
Feb 18, 2022 | 6.970 | 0 | -0.34(-4.65%) | |||
Feb 17, 2022 | 7.810 | 7.880 | 7.210 | 7.310 | 1,976,497 | -0.49(-6.28%) |
Feb 16, 2022 | 7.810 | 7.980 | 7.625 | 7.800 | 2,217,383 | -0.07(-0.89%) |
Feb 15, 2022 | 7.590 | 7.910 | 7.565 | 7.870 | 2,700,686 | +0.51(+6.93%) |
Feb 14, 2022 | 7.280 | 7.595 | 7.180 | 7.360 | 2,771,479 | +0.03(+0.41%) |
Feb 11, 2022 | 7.540 | 7.720 | 7.195 | 7.330 | 3,416,961 | -0.20(-2.66%) |
Feb 10, 2022 | 7.410 | 7.800 | 7.410 | 7.530 | 2,371,746 | -0.09(-1.18%) |
Feb 09, 2022 | 7.250 | 7.670 | 7.240 | 7.620 | 3,053,812 | +0.37(+5.10%) |
Feb 08, 2022 | 7.090 | 7.250 | 6.950 | 7.250 | 1,560,279 | +0.15(+2.11%) |
Feb 07, 2022 | 6.880 | 7.180 | 6.880 | 7.100 | 2,087,611 | +0.22(+3.20%) |
Feb 04, 2022 | 6.750 | 6.930 | 6.560 | 6.880 | 2,025,853 | +0.15(+2.23%) |
Feb 03, 2022 | 6.800 | 6.680 | 6.730 | 2,480,766 | -0.27(-3.86%) | |
Feb 02, 2022 | 7.260 | 7.347 | 6.940 | 7.000 | 2,085,165 | -0.30(-4.11%) |
Feb 01, 2022 | 7.270 | 7.360 | 6.990 | 7.300 | 2,585,266 | +0.19(+2.67%) |
Jan 31, 2022 | 6.650 | 7.110 | 2,986,396 | +0.46(+6.92%) | ||
Jan 28, 2022 | 6.150 | 6.810 | 6.150 | 6.650 | 5,140,487 | +0.40(+6.40%) |
Jan 27, 2022 | 6.740 | 6.850 | 6.210 | 6.250 | 6,522,866 | -0.43(-6.44%) |
Jan 26, 2022 | 6.910 | 7.120 | 6.650 | 6.680 | 3,480,150 | -0.17(-2.48%) |
Jan 25, 2022 | 6.770 | 6.905 | 6.600 | 6.850 | 4,061,548 | -0.03(-0.44%) |
Jan 24, 2022 | 6.350 | 6.890 | 6.110 | 6.880 | 6,146,846 | +0.35(+5.36%) |
Jan 21, 2022 | 6.780 | 6.915 | 6.480 | 6.530 | 5,269,094 | -0.30(-4.39%) |
Jan 20, 2022 | 7.000 | 7.240 | 6.810 | 6.830 | 3,423,501 | -0.08(-1.16%) |
Jan 19, 2022 | 7.020 | 7.190 | 6.850 | 6.910 | 2,711,767 | -0.09(-1.29%) |
Jan 18, 2022 | 7.400 | 7.400 | 6.900 | 7.000 | 4,636,375 | -0.41(-5.53%) |
Jan 14, 2022 | 7.410 | 0 | -0.31(-4.02%) | |||
Jan 13, 2022 | 7.880 | 8.050 | 7.670 | 7.720 | 3,546,966 | -0.10(-1.28%) |
Jan 12, 2022 | 8.150 | 8.250 | 7.810 | 7.820 | 6,771,090 | -0.39(-4.75%) |
Jan 11, 2022 | 7.360 | 8.305 | 7.300 | 8.210 | 7,494,889 | +0.96(+13.24%) |
Jan 10, 2022 | 8.000 | 8.020 | 7.180 | 7.250 | 6,692,843 | -0.73(-9.15%) |
Jan 07, 2022 | 8.120 | 8.335 | 7.920 | 7.980 | 2,521,410 | -0.14(-1.72%) |
Jan 06, 2022 | 7.900 | 8.290 | 7.725 | 8.120 | 3,073,909 | +0.22(+2.78%) |
Jan 05, 2022 | 8.090 | 8.440 | 7.900 | 7.900 | 4,103,966 | -0.14(-1.74%) |
Jan 04, 2022 | 8.390 | 8.420 | 7.910 | 8.040 | 3,319,423 | -0.33(-3.94%) |
Jan 03, 2022 | 8.110 | 8.390 | 7.833 | 8.370 | 3,086,962 | +0.41(+5.15%) |
Dec 31, 2021 | 8.080 | 8.170 | 7.870 | 7.960 | 3,400,115 | -0.08(-1.00%) |
Dec 30, 2021 | 7.750 | 8.230 | 7.680 | 8.040 | 4,350,776 | +0.16(+2.03%) |
Dec 29, 2021 | 7.730 | 7.950 | 7.700 | 7.880 | 3,512,077 | +0.08(+1.03%) |
Dec 28, 2021 | 8.000 | 8.000 | 7.755 | 7.800 | 2,880,476 | -0.21(-2.62%) |
Dec 27, 2021 | 8.010 | 8.255 | 7.960 | 8.010 | 2,414,553 | -0.13(-1.60%) |
Dec 23, 2021 | 7.540 | 8.160 | 7.500 | 8.140 | 4,402,920 | +0.53(+6.96%) |
Dec 22, 2021 | 7.840 | 7.890 | 7.460 | 7.610 | 6,823,327 | -0.27(-3.43%) |
Dec 21, 2021 | 7.740 | 7.905 | 7.510 | 7.880 | 5,797,832 | +0.19(+2.47%) |
Dec 20, 2021 | 7.780 | 8.010 | 7.610 | 7.690 | 4,377,621 | -0.30(-3.75%) |
Dec 17, 2021 | 7.910 | 8.340 | 7.580 | 7.990 | 5,998,755 | +0.09(+1.14%) |
Dec 16, 2021 | 8.210 | 8.305 | 7.810 | 7.900 | 3,261,374 | -0.20(-2.47%) |
Dec 15, 2021 | 8.130 | 8.200 | 7.660 | 8.100 | 5,267,589 | -0.10(-1.22%) |
Dec 14, 2021 | 8.080 | 8.440 | 7.930 | 8.200 | 4,792,827 | +0.01(+0.12%) |
Dec 13, 2021 | 8.370 | 8.480 | 8.030 | 8.190 | 2,974,424 | -0.31(-3.65%) |
Dec 10, 2021 | 8.530 | 8.695 | 8.310 | 8.500 | 2,791,244 | -0.13(-1.51%) |
Dec 09, 2021 | 8.600 | 8.810 | 8.440 | 8.630 | 2,228,982 | -0.17(-1.93%) |
Dec 08, 2021 | 8.830 | 9.210 | 8.500 | 8.800 | 5,082,493 | +0.03(+0.34%) |
Dec 07, 2021 | 8.130 | 9.040 | 8.130 | 8.770 | 6,247,912 | +0.74(+9.22%) |
Dec 06, 2021 | 8.150 | 8.200 | 7.550 | 8.030 | 7,312,247 | +0.03(+0.37%) |
Dec 03, 2021 | 8.330 | 8.420 | 7.830 | 8.000 | 7,222,656 | -0.23(-2.79%) |
Dec 02, 2021 | 8.330 | 8.360 | 8.062 | 8.230 | 7,787,850 | -0.17(-2.02%) |
Dec 01, 2021 | 9.020 | 9.060 | 8.370 | 8.400 | 5,941,496 | -0.55(-6.15%) |
Nov 30, 2021 | 9.080 | 9.170 | 8.540 | 8.950 | 8,460,444 | -0.36(-3.87%) |
Nov 29, 2021 | 9.770 | 9.800 | 9.138 | 9.310 | 4,276,609 | -0.36(-3.72%) |
Nov 26, 2021 | 9.700 | 10.23 | 9.440 | 9.670 | 2,986,313 | -0.14(-1.43%) |
Nov 24, 2021 | 9.450 | 9.990 | 9.390 | 9.810 | 3,584,330 | +0.29(+3.05%) |
Nov 23, 2021 | 9.380 | 9.655 | 9.020 | 9.520 | 5,020,951 | +0.32(+3.48%) |
Nov 22, 2021 | 10.00 | 10.04 | 9.060 | 9.200 | 9,183,719 | -0.85(-8.46%) |
Nov 19, 2021 | 9.920 | 10.76 | 9.670 | 10.05 | 8,355,950 | +0.13(+1.36%) |
Nov 18, 2021 | 10.03 | 10.01 | 9.820 | 9.915 | 9,663,956 | +0.48(+5.03%) |
Nov 17, 2021 | 10.25 | 10.55 | 9.250 | 9.440 | 9,698,943 | -0.74(-7.27%) |
Nov 16, 2021 | 9.350 | 10.45 | 9.200 | 10.18 | 15,839,695 | +0.82(+8.76%) |
Nov 15, 2021 | 9.550 | 9.950 | 9.050 | 9.360 | 29,999,340 | -2.46(-20.81%) |
Nov 12, 2021 | 11.49 | 11.91 | 11.13 | 11.82 | 8,028,849 | +0.52(+4.60%) |
Nov 11, 2021 | 12.45 | 12.47 | 11.23 | 11.30 | 10,646,648 | -1.06(-8.58%) |
Nov 10, 2021 | 12.88 | 12.33 | 12.36 | 3,095,375 | -0.54(-4.19%) | |
Nov 09, 2021 | 12.61 | 12.91 | 12.43 | 12.90 | 2,779,417 | +0.23(+1.82%) |
Nov 08, 2021 | 13.08 | 13.13 | 12.53 | 12.67 | 3,950,608 | -0.48(-3.65%) |
Nov 05, 2021 | 13.27 | 13.64 | 12.77 | 13.15 | 1,944,957 | -0.04(-0.30%) |
Nov 04, 2021 | 13.72 | 13.94 | 13.08 | 13.19 | 2,776,464 | -0.48(-3.51%) |
Nov 03, 2021 | 12.95 | 13.72 | 12.76 | 13.67 | 5,481,710 | +0.84(+6.55%) |
Nov 02, 2021 | 13.37 | 13.37 | 12.63 | 12.83 | 2,532,400 | -0.36(-2.73%) |
Nov 01, 2021 | 12.96 | 13.27 | 13.27 | 13.19 | 2,526,973 | +0.30(+2.33%) |
Oct 29, 2021 | 13.40 | 13.43 | 12.86 | 12.89 | 1,956,209 | -0.44(-3.30%) |
Oct 28, 2021 | 13.07 | 13.44 | 12.90 | 13.33 | 3,578,262 | +0.34(+2.62%) |
Oct 27, 2021 | 13.82 | 13.89 | 12.96 | 12.99 | 3,328,608 | -0.90(-6.48%) |
Oct 26, 2021 | 14.28 | 13.89 | 1,516,656 | -0.28(-1.98%) | ||
Oct 25, 2021 | 14.07 | 14.39 | 14.01 | 14.17 | 1,678,133 | +0.16(+1.14%) |
Oct 22, 2021 | 13.82 | 14.33 | 13.72 | 14.01 | 2,225,031 | -0.16(-1.13%) |
Oct 21, 2021 | 14.47 | 14.60 | 13.98 | 14.17 | 1,402,105 | -0.34(-2.34%) |
Oct 20, 2021 | 14.66 | 14.99 | 14.48 | 14.51 | 1,496,017 | -0.12(-0.82%) |
Oct 19, 2021 | 14.45 | 14.69 | 14.16 | 14.63 | 1,844,259 | +0.35(+2.45%) |
Oct 18, 2021 | 14.49 | 14.52 | 13.94 | 14.28 | 1,807,530 | -0.23(-1.59%) |
Oct 15, 2021 | 15.00 | 15.05 | 14.47 | 14.51 | 1,887,984 | -0.36(-2.42%) |
Oct 14, 2021 | 14.66 | 14.93 | 14.40 | 14.87 | 1,710,785 | +0.54(+3.77%) |
Oct 13, 2021 | 14.13 | 14.46 | 14.08 | 14.33 | 1,473,786 | +0.14(+0.99%) |
Oct 12, 2021 | 14.30 | 14.42 | 13.86 | 14.19 | 1,886,885 | +0.04(+0.28%) |
Oct 11, 2021 | 14.34 | 14.57 | 13.97 | 14.15 | 2,606,950 | -0.45(-3.08%) |
Oct 08, 2021 | 15.76 | 16.13 | 14.58 | 14.60 | 6,694,524 | -0.13(-0.88%) |
Oct 07, 2021 | 13.74 | 14.95 | 13.45 | 14.73 | 7,724,749 | +1.25(+9.27%) |
Oct 06, 2021 | 13.58 | 13.68 | 12.84 | 13.48 | 3,568,349 | -0.15(-1.10%) |
Oct 05, 2021 | 13.82 | 14.34 | 13.58 | 13.63 | 4,148,012 | -0.18(-1.30%) |
Oct 04, 2021 | 14.79 | 14.81 | 13.75 | 13.81 | 4,457,117 | -0.94(-6.37%) |
Oct 01, 2021 | 15.21 | 15.26 | 14.30 | 14.75 | 3,181,696 | -0.37(-2.45%) |
Sep 30, 2021 | 15.20 | 15.66 | 14.96 | 15.12 | 2,207,303 | +0.01(+0.07%) |
Sep 29, 2021 | 15.96 | 16.08 | 14.80 | 15.11 | 3,755,335 | -0.80(-5.03%) |
Sep 28, 2021 | 15.83 | 16.21 | 15.70 | 15.91 | 1,921,262 | -0.12(-0.75%) |
Sep 27, 2021 | 16.47 | 16.56 | 16.01 | 16.03 | 1,464,518 | -0.27(-1.66%) |
Sep 24, 2021 | 16.56 | 16.98 | 16.23 | 16.30 | 1,104,816 | -0.32(-1.93%) |
Sep 23, 2021 | 16.65 | 17.16 | 16.55 | 16.62 | 2,003,611 | +0.14(+0.85%) |
Sep 22, 2021 | 16.57 | 17.08 | 16.19 | 16.48 | 2,430,189 | +0.00(+0.00%) |
Sep 21, 2021 | 16.08 | 16.95 | 15.91 | 16.48 | 2,244,295 | +0.43(+2.68%) |
Sep 20, 2021 | 16.05 | 16.23 | 15.65 | 16.05 | 2,809,237 | -0.22(-1.35%) |
Sep 17, 2021 | 16.21 | 16.63 | 16.02 | 16.27 | 4,133,417 | -0.04(-0.25%) |
Sep 16, 2021 | 17.00 | 17.04 | 16.03 | 16.31 | 1,771,977 | -0.66(-3.89%) |
Sep 15, 2021 | 16.70 | 17.23 | 16.52 | 16.97 | 1,966,828 | +0.04(+0.24%) |
Sep 14, 2021 | 18.07 | 18.39 | 16.84 | 16.93 | 2,165,583 | -0.94(-5.26%) |
Sep 13, 2021 | 17.90 | 18.55 | 17.80 | 17.87 | 2,332,794 | +0.42(+2.41%) |
Sep 10, 2021 | 16.86 | 17.86 | 16.68 | 17.45 | 2,262,947 | +0.96(+5.82%) |
Sep 09, 2021 | 16.74 | 16.86 | 16.36 | 16.49 | 985,134 | -0.40(-2.37%) |
Sep 08, 2021 | 17.12 | 17.18 | 16.16 | 16.89 | 1,959,255 | -0.25(-1.46%) |
Sep 07, 2021 | 17.00 | 17.33 | 16.85 | 17.14 | 750,267 | +0.30(+1.78%) |
Sep 03, 2021 | 17.50 | 17.53 | 16.55 | 16.84 | 2,435,361 | -0.82(-4.64%) |
Sep 02, 2021 | 17.84 | 17.98 | 17.52 | 17.66 | 925,708 | -0.17(-0.95%) |