Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.387 | 4.451 | 4.346 | 4.395 | 121,442 | -0.02(-0.37%) |
Aug 30, 2022 | 4.395 | 4.440 | 4.377 | 4.411 | 91,648 | +0.02(+0.37%) |
Aug 29, 2022 | 4.443 | 4.451 | 4.395 | 4.395 | 84,054 | -0.06(-1.27%) |
Aug 26, 2022 | 4.459 | 4.508 | 4.443 | 4.451 | 98,364 | -0.03(-0.72%) |
Aug 25, 2022 | 4.508 | 4.508 | 4.419 | 4.484 | 86,068 | +0.01(+0.18%) |
Aug 24, 2022 | 4.435 | 4.508 | 4.434 | 4.476 | 105,866 | +0.06(+1.47%) |
Aug 23, 2022 | 4.403 | 4.443 | 4.370 | 4.411 | 78,005 | +0.03(+0.74%) |
Aug 22, 2022 | 4.467 | 4.484 | 4.346 | 4.378 | 157,530 | -0.11(-2.35%) |
Aug 19, 2022 | 4.589 | 4.605 | 4.476 | 4.484 | 213,538 | -0.14(-2.98%) |
Aug 18, 2022 | 4.548 | 4.621 | 4.548 | 4.621 | 128,570 | +0.09(+1.96%) |
Aug 17, 2022 | 4.556 | 4.605 | 4.484 | 4.532 | 115,154 | -0.05(-1.06%) |
Aug 16, 2022 | 4.581 | 4.596 | 4.512 | 4.581 | 84,894 | +0.01(+0.18%) |
Aug 15, 2022 | 4.540 | 4.573 | 4.508 | 4.573 | 153,140 | +0.04(+0.89%) |
Aug 12, 2022 | 4.476 | 4.532 | 4.463 | 4.532 | 77,454 | +0.09(+2.00%) |
Aug 11, 2022 | 4.467 | 4.476 | 4.419 | 4.443 | 135,735 | -0.02(-0.54%) |
Aug 10, 2022 | 4.524 | 4.548 | 4.451 | 4.467 | 154,706 | -0.01(-0.16%) |
Aug 09, 2022 | 4.507 | 4.523 | 4.419 | 4.475 | 142,285 | -0.02(-0.36%) |
Aug 08, 2022 | 4.491 | 4.529 | 4.451 | 4.491 | 118,917 | +0.03(+0.72%) |
Aug 05, 2022 | 4.499 | 4.499 | 4.431 | 4.459 | 103,762 | -0.04(-0.89%) |
Aug 04, 2022 | 4.547 | 4.547 | 4.451 | 4.499 | 212,912 | -0.01(-0.18%) |
Aug 03, 2022 | 4.491 | 4.531 | 4.459 | 4.507 | 187,078 | +0.05(+1.08%) |
Aug 02, 2022 | 4.411 | 4.497 | 4.379 | 4.459 | 281,069 | +0.08(+1.83%) |
Aug 01, 2022 | 4.362 | 4.411 | 4.314 | 4.379 | 299,195 | +0.09(+2.06%) |
Jul 29, 2022 | 4.210 | 4.324 | 4.186 | 4.290 | 170,968 | +0.10(+2.49%) |
Jul 28, 2022 | 4.186 | 4.202 | 4.138 | 4.186 | 142,481 | +0.06(+1.56%) |
Jul 27, 2022 | 4.122 | 4.146 | 4.106 | 4.122 | 82,223 | +0.03(+0.78%) |
Jul 26, 2022 | 4.154 | 4.186 | 4.066 | 4.090 | 86,274 | -0.07(-1.73%) |
Jul 25, 2022 | 4.202 | 4.250 | 4.135 | 4.162 | 156,829 | -0.03(-0.76%) |
Jul 22, 2022 | 4.178 | 4.194 | 4.138 | 4.194 | 61,187 | +0.06(+1.55%) |
Jul 21, 2022 | 4.042 | 4.178 | 4.042 | 4.130 | 171,940 | +0.03(+0.78%) |
Jul 20, 2022 | 4.018 | 4.106 | 4.002 | 4.098 | 105,640 | +0.10(+2.61%) |
Jul 19, 2022 | 4.042 | 4.045 | 3.978 | 3.994 | 123,504 | +0.00(+0.00%) |
Jul 18, 2022 | 4.034 | 4.050 | 3.994 | 3.994 | 134,745 | -0.03(-0.80%) |
Jul 15, 2022 | 4.162 | 4.162 | 4.026 | 4.026 | 146,059 | -0.09(-2.14%) |
Jul 14, 2022 | 4.122 | 4.162 | 4.082 | 4.114 | 116,065 | -0.01(-0.19%) |
Jul 13, 2022 | 4.106 | 4.162 | 4.083 | 4.122 | 57,997 | -0.02(-0.58%) |
Jul 12, 2022 | 4.178 | 4.202 | 4.130 | 4.146 | 99,617 | -0.03(-0.77%) |
Jul 11, 2022 | 4.122 | 4.194 | 4.118 | 4.178 | 71,205 | +0.04(+0.97%) |
Jul 08, 2022 | 4.074 | 4.186 | 4.042 | 4.138 | 145,614 | -0.01(-0.17%) |
Jul 07, 2022 | 4.121 | 4.169 | 4.090 | 4.145 | 142,861 | +0.06(+1.36%) |
Jul 06, 2022 | 4.153 | 4.161 | 4.090 | 4.090 | 119,862 | -0.06(-1.44%) |
Jul 05, 2022 | 4.058 | 4.169 | 4.058 | 4.149 | 206,235 | +0.08(+1.85%) |
Jul 01, 2022 | 4.098 | 4.098 | 4.018 | 4.074 | 113,248 | +0.00(+0.00%) |
Jun 30, 2022 | 3.970 | 4.074 | 3.970 | 4.074 | 190,184 | +0.06(+1.58%) |
Jun 29, 2022 | 4.010 | 4.090 | 3.970 | 4.010 | 145,663 | -0.01(-0.20%) |
Jun 28, 2022 | 4.010 | 4.098 | 4.010 | 4.018 | 149,255 | -0.02(-0.39%) |
Jun 27, 2022 | 4.042 | 4.082 | 3.994 | 4.034 | 65,517 | +0.02(+0.59%) |
Jun 24, 2022 | 4.018 | 4.113 | 3.970 | 4.010 | 135,057 | +0.00(+0.00%) |
Jun 23, 2022 | 3.867 | 4.050 | 3.855 | 4.010 | 145,760 | +0.13(+3.48%) |
Jun 22, 2022 | 3.835 | 3.891 | 3.835 | 3.875 | 86,518 | +0.02(+0.62%) |
Jun 21, 2022 | 3.859 | 3.962 | 3.812 | 3.851 | 198,085 | +0.01(+0.21%) |
Jun 17, 2022 | 3.748 | 3.891 | 3.748 | 3.843 | 216,909 | +0.06(+1.68%) |
Jun 16, 2022 | 3.843 | 3.851 | 3.732 | 3.780 | 294,834 | -0.10(-2.66%) |
Jun 15, 2022 | 3.828 | 4.002 | 3.828 | 3.883 | 170,225 | +0.06(+1.66%) |
Jun 14, 2022 | 3.835 | 3.891 | 3.820 | 3.820 | 225,660 | -0.02(-0.62%) |
Jun 13, 2022 | 4.034 | 4.066 | 3.820 | 3.843 | 499,337 | -0.25(-6.02%) |
Jun 10, 2022 | 4.129 | 4.240 | 4.058 | 4.090 | 343,336 | -0.07(-1.70%) |
Jun 09, 2022 | 4.176 | 4.247 | 4.145 | 4.160 | 211,564 | -0.01(-0.19%) |
Jun 08, 2022 | 4.207 | 4.278 | 4.145 | 4.168 | 251,485 | -0.06(-1.49%) |
Jun 07, 2022 | 4.168 | 4.239 | 4.145 | 4.231 | 152,983 | +0.04(+0.94%) |
Jun 06, 2022 | 4.200 | 4.200 | 4.145 | 4.192 | 127,318 | +0.04(+0.95%) |
Jun 03, 2022 | 4.184 | 4.231 | 4.145 | 4.152 | 141,897 | -0.06(-1.49%) |
Jun 02, 2022 | 4.168 | 4.278 | 4.168 | 4.215 | 214,190 | +0.03(+0.75%) |
Jun 01, 2022 | 4.262 | 4.262 | 4.168 | 4.184 | 142,934 | +0.01(+0.19%) |
May 31, 2022 | 4.207 | 4.262 | 4.152 | 4.176 | 219,839 | -0.09(-2.03%) |
May 27, 2022 | 4.262 | 4.302 | 4.176 | 4.262 | 159,380 | +0.04(+0.93%) |
May 26, 2022 | 4.207 | 4.255 | 4.145 | 4.223 | 112,283 | +0.02(+0.56%) |
May 25, 2022 | 4.105 | 4.200 | 4.105 | 4.200 | 76,858 | +0.09(+2.30%) |
May 24, 2022 | 4.097 | 4.145 | 4.082 | 4.105 | 116,994 | +0.04(+0.97%) |
May 23, 2022 | 4.089 | 4.129 | 4.050 | 4.066 | 164,323 | -0.02(-0.39%) |
May 20, 2022 | 4.121 | 4.152 | 4.074 | 4.082 | 120,583 | -0.04(-0.95%) |
May 19, 2022 | 4.121 | 4.152 | 4.105 | 4.121 | 65,790 | +0.02(+0.38%) |
May 18, 2022 | 4.200 | 4.200 | 4.097 | 4.105 | 97,734 | -0.12(-2.79%) |
May 17, 2022 | 4.184 | 4.247 | 4.105 | 4.223 | 240,397 | +0.06(+1.51%) |
May 16, 2022 | 4.074 | 4.160 | 4.074 | 4.160 | 54,094 | +0.09(+2.12%) |
May 13, 2022 | 4.050 | 4.129 | 4.034 | 4.074 | 125,268 | +0.03(+0.78%) |
May 12, 2022 | 4.089 | 4.129 | 3.979 | 4.042 | 184,908 | -0.05(-1.15%) |
May 11, 2022 | 4.129 | 4.192 | 4.074 | 4.089 | 153,906 | -0.02(-0.55%) |
May 10, 2022 | 4.128 | 4.198 | 4.090 | 4.112 | 142,142 | +0.02(+0.38%) |
May 09, 2022 | 4.136 | 4.206 | 4.058 | 4.097 | 359,158 | -0.09(-2.05%) |
May 06, 2022 | 4.198 | 4.288 | 4.136 | 4.182 | 275,092 | -0.09(-2.01%) |
May 05, 2022 | 4.276 | 4.330 | 4.237 | 4.268 | 99,735 | -0.03(-0.72%) |
May 04, 2022 | 4.260 | 4.346 | 4.260 | 4.299 | 116,668 | +0.02(+0.36%) |
May 03, 2022 | 4.167 | 4.353 | 4.167 | 4.284 | 219,112 | +0.11(+2.61%) |
May 02, 2022 | 4.245 | 4.276 | 4.140 | 4.175 | 249,284 | -0.01(-0.19%) |
Apr 29, 2022 | 4.206 | 4.267 | 4.175 | 4.182 | 318,645 | -0.07(-1.65%) |
Apr 28, 2022 | 4.276 | 4.323 | 4.237 | 4.252 | 146,910 | -0.03(-0.73%) |
Apr 27, 2022 | 4.252 | 4.330 | 4.221 | 4.284 | 100,860 | +0.02(+0.37%) |
Apr 26, 2022 | 4.291 | 4.379 | 4.260 | 4.268 | 136,763 | -0.09(-1.97%) |
Apr 25, 2022 | 4.416 | 4.416 | 4.284 | 4.354 | 242,942 | +0.00(+0.00%) |
Apr 22, 2022 | 4.478 | 4.478 | 4.323 | 4.354 | 172,480 | -0.08(-1.76%) |
Apr 21, 2022 | 4.541 | 4.569 | 4.315 | 4.432 | 286,288 | -0.12(-2.57%) |
Apr 20, 2022 | 4.580 | 4.595 | 4.502 | 4.548 | 111,734 | +0.02(+0.52%) |
Apr 19, 2022 | 4.556 | 4.626 | 4.517 | 4.525 | 227,809 | -0.03(-0.68%) |
Apr 18, 2022 | 4.587 | 4.595 | 4.517 | 4.556 | 148,401 | +0.02(+0.52%) |
Apr 14, 2022 | 4.657 | 4.657 | 4.525 | 4.533 | 159,939 | -0.11(-2.35%) |
Apr 13, 2022 | 4.650 | 4.665 | 4.603 | 4.642 | 106,282 | +0.02(+0.34%) |
Apr 12, 2022 | 4.626 | 4.735 | 4.572 | 4.626 | 210,471 | +0.06(+1.37%) |
Apr 11, 2022 | 4.564 | 4.588 | 4.502 | 4.564 | 200,076 | -0.02(-0.34%) |
Apr 08, 2022 | 4.642 | 4.689 | 4.572 | 4.580 | 227,833 | -0.07(-1.49%) |
Apr 07, 2022 | 4.711 | 4.731 | 4.610 | 4.649 | 233,507 | -0.05(-1.15%) |
Apr 06, 2022 | 4.718 | 4.718 | 4.649 | 4.703 | 223,888 | -0.01(-0.16%) |
Apr 05, 2022 | 4.718 | 4.742 | 4.680 | 4.711 | 315,212 | +0.01(+0.16%) |
Apr 04, 2022 | 4.603 | 4.703 | 4.595 | 4.703 | 845,557 | +0.13(+2.87%) |
Apr 01, 2022 | 4.610 | 4.610 | 4.518 | 4.572 | 145,214 | +0.03(+0.68%) |
Mar 31, 2022 | 4.579 | 4.633 | 4.510 | 4.541 | 260,534 | -0.02(-0.34%) |
Mar 30, 2022 | 4.510 | 4.595 | 4.379 | 4.556 | 394,407 | +0.10(+2.25%) |
Mar 29, 2022 | 4.417 | 4.487 | 4.294 | 4.456 | 423,140 | +0.04(+0.87%) |
Mar 28, 2022 | 4.433 | 4.525 | 4.317 | 4.417 | 218,504 | -0.03(-0.69%) |
Mar 25, 2022 | 4.479 | 4.494 | 4.448 | 4.448 | 141,857 | -0.02(-0.52%) |
Mar 24, 2022 | 4.425 | 4.518 | 4.363 | 4.471 | 248,589 | +0.05(+1.05%) |
Mar 23, 2022 | 4.541 | 4.610 | 4.394 | 4.425 | 228,981 | -0.12(-2.55%) |
Mar 22, 2022 | 4.494 | 4.610 | 4.479 | 4.541 | 220,692 | +0.03(+0.68%) |
Mar 21, 2022 | 4.425 | 4.626 | 4.402 | 4.510 | 295,048 | +0.08(+1.92%) |
Mar 18, 2022 | 4.433 | 4.518 | 4.332 | 4.425 | 126,743 | +0.00(+0.00%) |
Mar 17, 2022 | 4.456 | 4.494 | 4.363 | 4.425 | 233,530 | -0.01(-0.17%) |
Mar 16, 2022 | 4.294 | 4.433 | 4.289 | 4.433 | 147,583 | +0.20(+4.74%) |
Mar 15, 2022 | 4.186 | 4.263 | 4.147 | 4.232 | 264,616 | -0.02(-0.54%) |
Mar 14, 2022 | 4.402 | 4.556 | 4.209 | 4.255 | 331,284 | -0.10(-2.30%) |
Mar 11, 2022 | 4.309 | 4.355 | 4.282 | 4.355 | 214,545 | +0.08(+1.80%) |
Mar 10, 2022 | 4.278 | 4.317 | 4.255 | 4.278 | 161,317 | +0.02(+0.38%) |
Mar 09, 2022 | 4.293 | 4.316 | 4.247 | 4.262 | 190,869 | +0.02(+0.36%) |
Mar 08, 2022 | 4.293 | 4.308 | 4.208 | 4.247 | 221,448 | -0.05(-1.25%) |
Mar 07, 2022 | 4.369 | 4.384 | 4.270 | 4.300 | 383,992 | -0.08(-1.92%) |
Mar 04, 2022 | 4.476 | 4.530 | 4.208 | 4.384 | 612,404 | -0.15(-3.37%) |
Mar 03, 2022 | 4.583 | 4.591 | 4.492 | 4.537 | 187,232 | -0.05(-1.00%) |
Mar 02, 2022 | 4.507 | 4.591 | 4.507 | 4.583 | 245,422 | +0.09(+2.04%) |
Mar 01, 2022 | 4.507 | 4.549 | 4.461 | 4.492 | 442,337 | -0.04(-0.84%) |
Feb 28, 2022 | 4.492 | 4.552 | 4.484 | 4.530 | 395,242 | +0.04(+0.85%) |
Feb 25, 2022 | 4.476 | 4.545 | 4.469 | 4.492 | 284,659 | +0.02(+0.51%) |
Feb 24, 2022 | 4.392 | 4.480 | 4.285 | 4.469 | 385,818 | -0.05(-1.02%) |
Feb 23, 2022 | 4.606 | 4.660 | 4.469 | 4.515 | 345,593 | -0.08(-1.67%) |
Feb 22, 2022 | 4.668 | 4.691 | 4.591 | 4.591 | 184,408 | -0.10(-2.12%) |
Feb 18, 2022 | 4.691 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 4.759 | 4.813 | 4.683 | 4.706 | 107,707 | -0.02(-0.32%) |
Feb 16, 2022 | 4.729 | 4.744 | 4.691 | 4.721 | 113,866 | +0.02(+0.33%) |
Feb 15, 2022 | 4.744 | 4.778 | 4.683 | 4.706 | 152,849 | -0.02(-0.32%) |
Feb 14, 2022 | 4.767 | 4.775 | 4.706 | 4.721 | 156,481 | -0.07(-1.44%) |
Feb 11, 2022 | 4.859 | 4.889 | 4.757 | 4.790 | 120,063 | -0.05(-0.95%) |
Feb 10, 2022 | 4.897 | 4.897 | 4.821 | 4.836 | 155,682 | -0.06(-1.23%) |
Feb 09, 2022 | 4.934 | 4.947 | 4.896 | 4.896 | 196,112 | -0.03(-0.62%) |
Feb 08, 2022 | 4.957 | 4.957 | 4.889 | 4.927 | 129,631 | -0.03(-0.61%) |
Feb 07, 2022 | 5.010 | 5.010 | 4.934 | 4.957 | 156,081 | +0.02(+0.46%) |
Feb 04, 2022 | 4.957 | 4.972 | 4.858 | 4.934 | 115,062 | +0.01(+0.15%) |
Feb 03, 2022 | 4.934 | 4.927 | 4.927 | 124,723 | -0.03(-0.61%) | |
Feb 02, 2022 | 4.896 | 5.003 | 4.896 | 4.957 | 195,908 | +0.10(+2.03%) |
Feb 01, 2022 | 4.798 | 4.874 | 4.790 | 4.858 | 240,380 | +0.13(+2.73%) |
Jan 31, 2022 | 4.714 | 4.729 | 290,049 | -0.03(-0.64%) | ||
Jan 28, 2022 | 4.760 | 4.767 | 4.684 | 4.760 | 309,561 | +0.02(+0.32%) |
Jan 27, 2022 | 4.820 | 4.953 | 4.745 | 4.745 | 196,586 | -0.07(-1.42%) |
Jan 26, 2022 | 4.828 | 4.904 | 4.790 | 4.813 | 151,971 | +0.03(+0.64%) |
Jan 25, 2022 | 4.722 | 4.820 | 4.707 | 4.782 | 166,661 | +0.04(+0.80%) |
Jan 24, 2022 | 4.745 | 4.820 | 4.669 | 4.745 | 365,970 | -0.05(-1.11%) |
Jan 21, 2022 | 4.889 | 4.953 | 4.707 | 4.798 | 381,043 | -0.15(-3.07%) |
Jan 20, 2022 | 4.980 | 5.049 | 4.927 | 4.949 | 124,156 | -0.03(-0.61%) |
Jan 19, 2022 | 5.003 | 5.040 | 4.942 | 4.980 | 204,811 | -0.02(-0.30%) |
Jan 18, 2022 | 5.056 | 5.060 | 4.972 | 4.995 | 215,122 | -0.05(-1.05%) |
Jan 14, 2022 | 5.048 | 0 | -0.02(-0.45%) | |||
Jan 13, 2022 | 5.101 | 5.101 | 5.063 | 5.071 | 125,617 | -0.04(-0.74%) |
Jan 12, 2022 | 5.116 | 5.137 | 5.056 | 5.109 | 186,585 | -0.01(-0.13%) |
Jan 11, 2022 | 5.108 | 5.161 | 5.086 | 5.116 | 164,397 | -0.02(-0.44%) |
Jan 10, 2022 | 5.153 | 5.161 | 5.093 | 5.138 | 89,345 | -0.02(-0.29%) |
Jan 07, 2022 | 5.176 | 5.214 | 5.071 | 5.153 | 112,408 | -0.01(-0.15%) |
Jan 06, 2022 | 5.116 | 5.221 | 5.063 | 5.161 | 180,232 | +0.08(+1.48%) |
Jan 05, 2022 | 5.199 | 5.210 | 5.010 | 5.086 | 186,434 | -0.07(-1.32%) |
Jan 04, 2022 | 5.153 | 5.199 | 5.142 | 5.153 | 213,898 | +0.02(+0.44%) |
Jan 03, 2022 | 5.131 | 5.161 | 5.071 | 5.131 | 280,045 | +0.02(+0.29%) |
Dec 31, 2021 | 5.033 | 5.139 | 5.018 | 5.116 | 278,104 | +0.10(+1.95%) |
Dec 30, 2021 | 5.048 | 5.084 | 4.980 | 5.018 | 326,979 | -0.02(-0.30%) |
Dec 29, 2021 | 5.010 | 5.116 | 4.995 | 5.033 | 303,015 | +0.02(+0.30%) |
Dec 28, 2021 | 5.010 | 5.055 | 4.988 | 5.018 | 245,691 | -0.02(-0.30%) |
Dec 27, 2021 | 5.048 | 5.116 | 5.018 | 5.033 | 385,002 | -0.01(-0.15%) |
Dec 23, 2021 | 4.988 | 5.048 | 4.980 | 5.040 | 271,860 | +0.05(+1.06%) |
Dec 22, 2021 | 4.965 | 5.093 | 4.965 | 4.988 | 364,388 | -0.02(-0.45%) |
Dec 21, 2021 | 5.003 | 5.101 | 4.927 | 5.010 | 327,238 | +0.01(+0.15%) |
Dec 20, 2021 | 5.025 | 5.040 | 4.973 | 5.003 | 263,977 | -0.03(-0.60%) |
Dec 17, 2021 | 4.995 | 5.078 | 4.974 | 5.033 | 219,609 | +0.00(+0.00%) |
Dec 16, 2021 | 5.153 | 5.185 | 5.010 | 5.033 | 494,323 | -0.15(-2.91%) |
Dec 15, 2021 | 5.221 | 5.236 | 5.138 | 5.184 | 224,700 | -0.02(-0.29%) |
Dec 14, 2021 | 5.138 | 5.259 | 5.131 | 5.199 | 114,006 | +0.02(+0.44%) |
Dec 13, 2021 | 5.274 | 5.312 | 5.153 | 5.176 | 186,556 | -0.10(-1.86%) |
Dec 10, 2021 | 5.259 | 5.312 | 5.251 | 5.274 | 148,112 | -0.03(-0.55%) |
Dec 09, 2021 | 5.273 | 5.337 | 5.243 | 5.303 | 250,152 | -0.05(-0.98%) |
Dec 08, 2021 | 5.333 | 5.383 | 5.333 | 5.356 | 112,120 | -0.02(-0.42%) |
Dec 07, 2021 | 5.311 | 5.401 | 5.277 | 5.378 | 204,612 | +0.10(+1.84%) |
Dec 06, 2021 | 5.214 | 5.311 | 5.214 | 5.281 | 76,348 | +0.09(+1.73%) |
Dec 03, 2021 | 5.243 | 5.278 | 5.109 | 5.191 | 154,715 | -0.11(-2.12%) |
Dec 02, 2021 | 5.109 | 5.303 | 5.079 | 5.303 | 318,693 | +0.19(+3.81%) |
Dec 01, 2021 | 5.146 | 5.231 | 5.109 | 5.109 | 172,620 | -0.02(-0.44%) |
Nov 30, 2021 | 5.116 | 5.131 | 5.079 | 5.131 | 260,085 | -0.04(-0.87%) |
Nov 29, 2021 | 5.348 | 5.348 | 5.131 | 5.176 | 307,594 | -0.12(-2.26%) |
Nov 26, 2021 | 5.273 | 5.296 | 5.236 | 5.296 | 124,102 | -0.04(-0.70%) |
Nov 24, 2021 | 5.378 | 5.423 | 5.318 | 5.333 | 211,983 | -0.09(-1.66%) |
Nov 23, 2021 | 5.423 | 5.423 | 5.385 | 5.423 | 97,292 | -0.01(-0.14%) |
Nov 22, 2021 | 5.475 | 5.475 | 5.386 | 5.430 | 131,819 | -0.03(-0.55%) |
Nov 19, 2021 | 5.483 | 5.513 | 5.460 | 5.460 | 101,371 | -0.02(-0.41%) |
Nov 18, 2021 | 5.520 | 5.513 | 5.468 | 5.483 | 91,737 | -0.04(-0.81%) |
Nov 17, 2021 | 5.588 | 5.589 | 5.528 | 5.528 | 65,843 | -0.04(-0.67%) |
Nov 16, 2021 | 5.558 | 5.640 | 5.558 | 5.565 | 93,267 | -0.01(-0.27%) |
Nov 15, 2021 | 5.573 | 5.610 | 5.560 | 5.580 | 107,807 | +0.00(+0.00%) |
Nov 12, 2021 | 5.625 | 5.692 | 5.558 | 5.580 | 124,510 | -0.05(-0.93%) |
Nov 11, 2021 | 5.558 | 5.679 | 5.558 | 5.632 | 80,415 | +0.05(+0.94%) |
Nov 10, 2021 | 5.647 | 5.580 | 5.580 | 130,336 | -0.14(-2.47%) | |
Nov 09, 2021 | 5.699 | 5.728 | 5.646 | 5.721 | 107,617 | +0.09(+1.58%) |
Nov 08, 2021 | 5.647 | 5.692 | 5.610 | 5.632 | 156,320 | +0.03(+0.53%) |
Nov 05, 2021 | 5.625 | 5.640 | 5.580 | 5.603 | 80,225 | -0.03(-0.53%) |
Nov 04, 2021 | 5.617 | 5.647 | 5.610 | 5.632 | 105,611 | +0.01(+0.26%) |
Nov 03, 2021 | 5.580 | 5.647 | 5.572 | 5.617 | 83,451 | +0.03(+0.53%) |
Nov 02, 2021 | 5.499 | 5.655 | 5.499 | 5.588 | 235,542 | +0.15(+2.73%) |
Nov 01, 2021 | 5.439 | 5.521 | 5.380 | 5.439 | 183,299 | +0.06(+1.10%) |
Oct 29, 2021 | 5.380 | 5.469 | 5.350 | 5.380 | 175,975 | -0.02(-0.41%) |
Oct 28, 2021 | 5.588 | 5.588 | 5.365 | 5.402 | 279,601 | -0.15(-2.68%) |
Oct 27, 2021 | 5.461 | 5.565 | 5.454 | 5.551 | 137,657 | +0.10(+1.91%) |
Oct 26, 2021 | 5.447 | 5.417 | 5.447 | 178,127 | -0.03(-0.54%) | |
Oct 25, 2021 | 5.454 | 5.513 | 5.417 | 5.476 | 142,434 | -0.01(-0.14%) |
Oct 22, 2021 | 5.521 | 5.528 | 5.461 | 5.484 | 65,642 | -0.04(-0.67%) |
Oct 21, 2021 | 5.469 | 5.551 | 5.469 | 5.521 | 57,406 | +0.04(+0.81%) |
Oct 20, 2021 | 5.417 | 5.513 | 5.417 | 5.476 | 126,899 | +0.04(+0.82%) |
Oct 19, 2021 | 5.521 | 5.580 | 5.350 | 5.432 | 171,074 | -0.08(-1.48%) |
Oct 18, 2021 | 5.491 | 5.573 | 5.474 | 5.513 | 107,799 | +0.04(+0.68%) |
Oct 15, 2021 | 5.506 | 5.558 | 5.461 | 5.476 | 126,285 | -0.04(-0.81%) |
Oct 14, 2021 | 5.692 | 5.729 | 5.499 | 5.521 | 131,250 | -0.13(-2.37%) |
Oct 13, 2021 | 5.521 | 5.721 | 5.476 | 5.655 | 492,824 | +0.13(+2.42%) |
Oct 12, 2021 | 5.588 | 5.624 | 5.506 | 5.521 | 102,281 | -0.05(-0.93%) |
Oct 11, 2021 | 5.632 | 5.677 | 5.506 | 5.573 | 217,232 | -0.10(-1.70%) |
Oct 08, 2021 | 5.417 | 5.751 | 5.417 | 5.669 | 645,470 | +0.24(+4.39%) |
Oct 07, 2021 | 5.328 | 5.519 | 5.328 | 5.431 | 152,902 | +0.13(+2.51%) |
Oct 06, 2021 | 5.254 | 5.328 | 5.254 | 5.298 | 126,272 | -0.01(-0.14%) |
Oct 05, 2021 | 5.291 | 5.331 | 5.276 | 5.305 | 235,711 | +0.01(+0.14%) |
Oct 04, 2021 | 5.158 | 5.313 | 5.158 | 5.298 | 372,661 | +0.25(+4.97%) |
Oct 01, 2021 | 5.202 | 5.255 | 5.018 | 5.047 | 1,425,065 | -0.15(-2.98%) |
Sep 30, 2021 | 5.291 | 5.387 | 5.128 | 5.202 | 185,188 | -0.06(-1.12%) |
Sep 29, 2021 | 5.283 | 5.350 | 5.254 | 5.261 | 127,886 | -0.02(-0.42%) |
Sep 28, 2021 | 5.387 | 5.401 | 5.239 | 5.283 | 371,152 | -0.11(-2.12%) |
Sep 27, 2021 | 5.468 | 5.490 | 5.372 | 5.398 | 151,920 | -0.09(-1.68%) |
Sep 24, 2021 | 5.527 | 5.534 | 5.483 | 5.490 | 106,878 | -0.02(-0.31%) |
Sep 23, 2021 | 5.497 | 5.534 | 5.483 | 5.507 | 79,290 | +0.02(+0.44%) |
Sep 22, 2021 | 5.497 | 5.534 | 5.468 | 5.483 | 107,425 | -0.02(-0.32%) |
Sep 21, 2021 | 5.483 | 5.534 | 5.483 | 5.500 | 83,378 | +0.03(+0.59%) |
Sep 20, 2021 | 5.475 | 5.556 | 5.460 | 5.468 | 157,713 | -0.10(-1.85%) |
Sep 17, 2021 | 5.645 | 5.667 | 5.551 | 5.571 | 121,718 | -0.08(-1.44%) |
Sep 16, 2021 | 5.593 | 5.667 | 5.547 | 5.652 | 59,844 | +0.10(+1.86%) |
Sep 15, 2021 | 5.549 | 5.599 | 5.519 | 5.549 | 83,149 | +0.03(+0.53%) |
Sep 14, 2021 | 5.490 | 5.549 | 5.490 | 5.519 | 137,063 | -0.01(-0.13%) |
Sep 13, 2021 | 5.608 | 5.615 | 5.475 | 5.527 | 176,528 | -0.01(-0.13%) |
Sep 10, 2021 | 5.630 | 5.630 | 5.534 | 5.534 | 145,054 | -0.10(-1.82%) |
Sep 09, 2021 | 5.615 | 5.644 | 5.607 | 5.637 | 111,241 | +0.02(+0.39%) |
Sep 08, 2021 | 5.585 | 5.637 | 5.583 | 5.615 | 148,048 | +0.04(+0.66%) |
Sep 07, 2021 | 5.637 | 5.688 | 5.527 | 5.578 | 320,362 | -0.12(-2.06%) |
Sep 03, 2021 | 5.820 | 5.842 | 5.688 | 5.695 | 211,578 | -0.14(-2.39%) |
Sep 02, 2021 | 5.827 | 5.908 | 5.820 | 5.835 | 176,070 | +0.01(+0.13%) |