Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.200 | 2.210 | 2.100 | 2.170 | 63,293 | -0.02(-0.91%) |
Aug 30, 2022 | 2.170 | 2.263 | 2.010 | 2.190 | 133,675 | +0.08(+3.79%) |
Aug 29, 2022 | 2.130 | 2.170 | 2.100 | 2.110 | 22,467 | -0.03(-1.40%) |
Aug 26, 2022 | 2.300 | 2.300 | 2.090 | 2.140 | 54,733 | -0.18(-7.76%) |
Aug 25, 2022 | 2.400 | 2.400 | 2.260 | 2.320 | 17,904 | -0.04(-1.69%) |
Aug 24, 2022 | 2.280 | 2.360 | 2.221 | 2.360 | 27,491 | +0.09(+3.96%) |
Aug 23, 2022 | 2.210 | 2.450 | 2.210 | 2.270 | 96,266 | +0.08(+3.65%) |
Aug 22, 2022 | 2.250 | 2.260 | 2.130 | 2.190 | 51,376 | -0.08(-3.52%) |
Aug 19, 2022 | 2.400 | 2.400 | 2.250 | 2.270 | 42,833 | -0.22(-8.84%) |
Aug 18, 2022 | 2.630 | 2.630 | 2.440 | 2.490 | 81,165 | -0.14(-5.32%) |
Aug 17, 2022 | 2.420 | 2.630 | 2.320 | 2.630 | 73,921 | +0.18(+7.35%) |
Aug 16, 2022 | 2.570 | 2.570 | 2.390 | 2.450 | 67,535 | -0.12(-4.67%) |
Aug 15, 2022 | 2.360 | 2.600 | 2.280 | 2.570 | 153,564 | +0.22(+9.36%) |
Aug 12, 2022 | 2.110 | 2.380 | 2.100 | 2.350 | 132,626 | +0.23(+10.85%) |
Aug 11, 2022 | 2.100 | 2.229 | 2.090 | 2.120 | 138,812 | +0.05(+2.42%) |
Aug 10, 2022 | 1.800 | 2.070 | 1.800 | 2.070 | 129,176 | +0.25(+13.74%) |
Aug 09, 2022 | 1.900 | 1.961 | 1.780 | 1.820 | 393,238 | -0.13(-6.67%) |
Aug 08, 2022 | 1.990 | 1.990 | 1.920 | 1.950 | 78,207 | +0.02(+1.04%) |
Aug 05, 2022 | 1.990 | 1.990 | 1.900 | 1.930 | 163,100 | -0.06(-3.02%) |
Aug 04, 2022 | 2.050 | 2.050 | 1.970 | 1.990 | 42,722 | -0.07(-3.40%) |
Aug 03, 2022 | 2.060 | 2.100 | 2.025 | 2.060 | 117,061 | +0.09(+4.57%) |
Aug 02, 2022 | 1.960 | 1.980 | 1.900 | 1.970 | 177,486 | +0.04(+2.07%) |
Aug 01, 2022 | 2.010 | 2.010 | 1.920 | 1.930 | 214,192 | -0.09(-4.46%) |
Jul 29, 2022 | 2.020 | 2.120 | 2.000 | 2.020 | 103,987 | -0.01(-0.49%) |
Jul 28, 2022 | 2.050 | 2.085 | 1.940 | 2.030 | 190,121 | -0.04(-1.93%) |
Jul 27, 2022 | 2.050 | 2.070 | 1.980 | 2.070 | 126,687 | +0.04(+1.97%) |
Jul 26, 2022 | 2.080 | 2.100 | 1.980 | 2.030 | 132,512 | -0.09(-4.25%) |
Jul 25, 2022 | 2.190 | 2.190 | 2.060 | 2.120 | 112,044 | -0.07(-3.20%) |
Jul 22, 2022 | 2.280 | 2.320 | 2.170 | 2.190 | 93,233 | -0.05(-2.23%) |
Jul 21, 2022 | 2.230 | 2.270 | 2.190 | 2.240 | 79,244 | -0.04(-1.75%) |
Jul 20, 2022 | 2.400 | 2.440 | 2.230 | 2.280 | 110,787 | -0.14(-5.79%) |
Jul 19, 2022 | 2.370 | 2.510 | 2.230 | 2.420 | 230,339 | +0.10(+4.31%) |
Jul 18, 2022 | 2.210 | 2.340 | 2.210 | 2.320 | 185,403 | +0.11(+4.98%) |
Jul 15, 2022 | 2.130 | 2.250 | 2.060 | 2.210 | 111,240 | +0.08(+3.76%) |
Jul 14, 2022 | 2.150 | 2.150 | 2.060 | 2.130 | 86,195 | -0.03(-1.39%) |
Jul 13, 2022 | 2.140 | 2.248 | 2.020 | 2.160 | 211,069 | -0.01(-0.46%) |
Jul 12, 2022 | 2.400 | 2.460 | 2.130 | 2.170 | 204,283 | -0.20(-8.44%) |
Jul 11, 2022 | 2.130 | 2.740 | 2.130 | 2.370 | 1,374,246 | +0.21(+9.72%) |
Jul 08, 2022 | 2.160 | 2.280 | 1.960 | 2.160 | 663,380 | +0.11(+5.37%) |
Jul 07, 2022 | 1.910 | 2.200 | 1.890 | 2.050 | 624,528 | +0.13(+6.77%) |
Jul 06, 2022 | 2.020 | 2.020 | 1.880 | 1.920 | 21,834 | -0.12(-5.88%) |
Jul 05, 2022 | 1.980 | 2.040 | 1.850 | 2.040 | 92,704 | +0.05(+2.51%) |
Jul 01, 2022 | 1.880 | 2.020 | 1.780 | 1.990 | 102,235 | +0.12(+6.42%) |
Jun 30, 2022 | 1.830 | 1.900 | 1.750 | 1.870 | 92,481 | +0.03(+1.63%) |
Jun 29, 2022 | 1.850 | 1.910 | 1.750 | 1.840 | 110,130 | -0.06(-3.16%) |
Jun 28, 2022 | 1.950 | 1.950 | 1.880 | 1.900 | 42,803 | -0.07(-3.55%) |
Jun 27, 2022 | 2.050 | 2.050 | 1.850 | 1.970 | 50,763 | -0.07(-3.43%) |
Jun 24, 2022 | 2.040 | 2.150 | 1.850 | 2.040 | 1,160,472 | -0.01(-0.49%) |
Jun 23, 2022 | 2.000 | 2.080 | 2.000 | 2.050 | 88,507 | +0.02(+0.99%) |
Jun 22, 2022 | 1.850 | 2.130 | 1.850 | 2.030 | 119,446 | +0.17(+9.14%) |
Jun 21, 2022 | 2.100 | 2.120 | 1.815 | 1.860 | 112,512 | -0.06(-3.12%) |
Jun 17, 2022 | 1.770 | 2.090 | 1.760 | 1.920 | 124,985 | +0.15(+8.47%) |
Jun 16, 2022 | 1.800 | 1.970 | 1.700 | 1.770 | 211,917 | +0.01(+0.57%) |
Jun 15, 2022 | 1.840 | 1.860 | 1.760 | 1.760 | 89,109 | -0.11(-5.88%) |
Jun 14, 2022 | 1.850 | 1.940 | 1.810 | 1.870 | 73,801 | +0.01(+0.54%) |
Jun 13, 2022 | 1.830 | 1.900 | 1.804 | 1.860 | 61,968 | -0.09(-4.62%) |
Jun 10, 2022 | 2.010 | 2.040 | 1.860 | 1.950 | 55,982 | -0.11(-5.34%) |
Jun 09, 2022 | 1.990 | 2.200 | 1.910 | 2.060 | 131,899 | +0.06(+3.00%) |
Jun 08, 2022 | 2.040 | 2.090 | 1.900 | 2.000 | 56,036 | -0.10(-4.76%) |
Jun 07, 2022 | 1.910 | 2.190 | 1.870 | 2.100 | 121,017 | +0.17(+8.81%) |
Jun 06, 2022 | 1.870 | 1.940 | 1.800 | 1.930 | 57,673 | +0.07(+3.76%) |
Jun 03, 2022 | 1.850 | 1.910 | 1.850 | 1.860 | 119,262 | -0.01(-0.53%) |
Jun 02, 2022 | 1.900 | 1.910 | 1.850 | 1.870 | 45,489 | -0.03(-1.58%) |
Jun 01, 2022 | 1.950 | 2.080 | 1.900 | 1.900 | 73,806 | -0.05(-2.56%) |
May 31, 2022 | 1.930 | 1.980 | 1.900 | 1.950 | 89,730 | -0.01(-0.51%) |
May 27, 2022 | 1.870 | 2.000 | 1.850 | 1.960 | 63,515 | +0.14(+7.69%) |
May 26, 2022 | 1.860 | 1.910 | 1.800 | 1.820 | 82,550 | -0.06(-3.19%) |
May 25, 2022 | 1.720 | 1.950 | 1.720 | 1.880 | 121,875 | +0.11(+6.21%) |
May 24, 2022 | 1.770 | 2.100 | 1.700 | 1.770 | 315,095 | -0.01(-0.56%) |
May 23, 2022 | 1.770 | 1.900 | 1.740 | 1.780 | 84,011 | +0.04(+2.30%) |
May 20, 2022 | 1.840 | 1.920 | 1.660 | 1.740 | 135,223 | -0.07(-3.87%) |
May 19, 2022 | 1.850 | 1.970 | 1.800 | 1.810 | 90,198 | -0.03(-1.63%) |
May 18, 2022 | 1.810 | 1.940 | 1.800 | 1.840 | 66,533 | -0.01(-0.54%) |
May 17, 2022 | 1.760 | 1.920 | 1.690 | 1.850 | 98,989 | +0.17(+10.12%) |
May 16, 2022 | 1.790 | 1.884 | 1.660 | 1.680 | 84,732 | -0.11(-6.15%) |
May 13, 2022 | 1.760 | 1.860 | 1.760 | 1.790 | 101,518 | +0.04(+2.29%) |
May 12, 2022 | 1.650 | 1.790 | 1.600 | 1.750 | 126,579 | +0.10(+6.06%) |
May 11, 2022 | 1.790 | 1.909 | 1.640 | 1.650 | 150,906 | -0.15(-8.33%) |
May 10, 2022 | 2.070 | 2.070 | 1.800 | 1.800 | 163,011 | -0.18(-9.09%) |
May 09, 2022 | 1.900 | 2.020 | 1.880 | 1.980 | 94,681 | +0.04(+2.06%) |
May 06, 2022 | 2.020 | 2.070 | 1.900 | 1.940 | 110,236 | -0.13(-6.28%) |
May 05, 2022 | 2.080 | 2.145 | 2.020 | 2.070 | 66,905 | -0.02(-0.96%) |
May 04, 2022 | 2.130 | 2.140 | 1.950 | 2.090 | 147,455 | -0.04(-1.88%) |
May 03, 2022 | 2.130 | 2.250 | 2.100 | 2.130 | 79,284 | -0.02(-0.93%) |
May 02, 2022 | 2.160 | 2.245 | 2.080 | 2.150 | 81,654 | +0.00(+0.00%) |
Apr 29, 2022 | 2.200 | 2.290 | 2.100 | 2.150 | 147,770 | -0.07(-3.15%) |
Apr 28, 2022 | 2.240 | 2.260 | 2.060 | 2.220 | 146,359 | +0.07(+3.26%) |
Apr 27, 2022 | 2.100 | 2.210 | 2.050 | 2.150 | 121,662 | +0.01(+0.47%) |
Apr 26, 2022 | 2.170 | 2.200 | 2.080 | 2.140 | 97,075 | -0.08(-3.60%) |
Apr 25, 2022 | 2.100 | 2.330 | 2.095 | 2.220 | 80,008 | +0.10(+4.72%) |
Apr 22, 2022 | 2.080 | 2.180 | 2.042 | 2.120 | 151,393 | +0.03(+1.44%) |
Apr 21, 2022 | 2.350 | 2.350 | 2.060 | 2.090 | 188,939 | -0.14(-6.28%) |
Apr 20, 2022 | 2.230 | 2.410 | 2.190 | 2.230 | 200,671 | -0.02(-0.89%) |
Apr 19, 2022 | 2.110 | 2.300 | 2.080 | 2.250 | 86,310 | +0.15(+7.14%) |
Apr 18, 2022 | 2.100 | 2.125 | 1.900 | 2.100 | 220,306 | -0.02(-0.94%) |
Apr 14, 2022 | 2.190 | 2.246 | 2.105 | 2.120 | 65,928 | -0.07(-3.20%) |
Apr 13, 2022 | 2.120 | 2.260 | 2.110 | 2.190 | 84,450 | +0.05(+2.34%) |
Apr 12, 2022 | 2.200 | 2.270 | 2.120 | 2.140 | 138,336 | -0.02(-0.93%) |
Apr 11, 2022 | 2.200 | 2.240 | 2.150 | 2.160 | 123,667 | -0.06(-2.70%) |
Apr 08, 2022 | 2.320 | 2.320 | 2.180 | 2.220 | 109,347 | -0.10(-4.31%) |
Apr 07, 2022 | 2.380 | 2.380 | 2.230 | 2.320 | 126,116 | -0.10(-4.13%) |
Apr 06, 2022 | 2.550 | 2.550 | 2.360 | 2.420 | 176,591 | -0.19(-7.28%) |
Apr 05, 2022 | 2.850 | 2.850 | 2.600 | 2.610 | 141,269 | -0.18(-6.45%) |
Apr 04, 2022 | 2.850 | 2.850 | 2.700 | 2.790 | 172,489 | -0.03(-1.06%) |
Apr 01, 2022 | 2.540 | 2.850 | 2.530 | 2.820 | 339,405 | +0.31(+12.35%) |
Mar 31, 2022 | 2.550 | 2.620 | 2.430 | 2.510 | 369,858 | -0.03(-1.18%) |
Mar 30, 2022 | 2.830 | 2.830 | 2.530 | 2.540 | 331,739 | -0.28(-9.93%) |
Mar 29, 2022 | 2.540 | 2.880 | 2.540 | 2.820 | 285,840 | +0.30(+11.90%) |
Mar 28, 2022 | 2.650 | 2.670 | 2.420 | 2.520 | 393,908 | -0.04(-1.56%) |
Mar 25, 2022 | 2.680 | 2.745 | 2.540 | 2.560 | 257,736 | -0.07(-2.66%) |
Mar 24, 2022 | 2.700 | 2.740 | 2.530 | 2.630 | 336,099 | -0.11(-4.01%) |
Mar 23, 2022 | 2.710 | 2.910 | 2.600 | 2.740 | 320,850 | +0.06(+2.24%) |
Mar 22, 2022 | 2.570 | 2.790 | 2.500 | 2.680 | 318,107 | +0.14(+5.51%) |
Mar 21, 2022 | 2.590 | 2.680 | 2.480 | 2.540 | 205,120 | +0.01(+0.40%) |
Mar 18, 2022 | 2.120 | 2.640 | 2.110 | 2.530 | 383,564 | +0.39(+18.22%) |
Mar 17, 2022 | 2.240 | 2.240 | 2.100 | 2.140 | 217,539 | -0.04(-1.83%) |
Mar 16, 2022 | 2.180 | 2.320 | 2.100 | 2.180 | 344,935 | +0.08(+3.81%) |
Mar 15, 2022 | 2.110 | 2.200 | 2.070 | 2.100 | 182,315 | +0.00(+0.00%) |
Mar 14, 2022 | 2.260 | 2.300 | 2.050 | 2.100 | 180,148 | -0.19(-8.30%) |
Mar 11, 2022 | 2.450 | 2.510 | 2.275 | 2.290 | 226,862 | -0.19(-7.66%) |
Mar 10, 2022 | 2.740 | 2.785 | 2.450 | 2.480 | 122,274 | -0.27(-9.82%) |
Mar 09, 2022 | 2.480 | 2.790 | 2.480 | 2.750 | 149,233 | +0.32(+13.17%) |
Mar 08, 2022 | 2.360 | 2.560 | 2.340 | 2.430 | 310,579 | +0.04(+1.67%) |
Mar 07, 2022 | 2.480 | 2.480 | 2.320 | 2.390 | 203,419 | -0.10(-4.02%) |
Mar 04, 2022 | 2.600 | 2.690 | 2.480 | 2.490 | 116,387 | -0.17(-6.39%) |
Mar 03, 2022 | 2.780 | 2.820 | 2.610 | 2.660 | 150,575 | -0.14(-5.00%) |
Mar 02, 2022 | 2.950 | 2.990 | 2.770 | 2.800 | 207,949 | -0.14(-4.76%) |
Mar 01, 2022 | 3.160 | 3.165 | 2.920 | 2.940 | 126,409 | -0.21(-6.67%) |
Feb 28, 2022 | 3.210 | 3.320 | 3.110 | 3.150 | 124,590 | -0.05(-1.56%) |
Feb 25, 2022 | 3.210 | 3.295 | 3.070 | 3.200 | 79,122 | +0.05(+1.59%) |
Feb 24, 2022 | 2.960 | 3.210 | 2.873 | 3.150 | 218,794 | +0.16(+5.35%) |
Feb 23, 2022 | 3.200 | 3.208 | 2.960 | 2.990 | 106,672 | -0.20(-6.27%) |
Feb 22, 2022 | 3.300 | 3.320 | 3.130 | 3.190 | 162,420 | -0.10(-3.04%) |
Feb 18, 2022 | 3.290 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.510 | 3.607 | 3.240 | 3.290 | 167,042 | -0.31(-8.61%) |
Feb 16, 2022 | 3.750 | 3.770 | 3.560 | 3.600 | 193,479 | -0.17(-4.51%) |
Feb 15, 2022 | 3.750 | 3.881 | 3.720 | 3.770 | 70,137 | +0.07(+1.89%) |
Feb 14, 2022 | 3.760 | 3.960 | 3.650 | 3.700 | 101,007 | -0.04(-1.07%) |
Feb 11, 2022 | 3.890 | 3.945 | 3.720 | 3.740 | 148,574 | -0.11(-2.86%) |
Feb 10, 2022 | 3.910 | 4.060 | 3.810 | 3.850 | 135,250 | -0.12(-3.02%) |
Feb 09, 2022 | 3.910 | 3.990 | 3.890 | 3.970 | 98,232 | +0.10(+2.58%) |
Feb 08, 2022 | 3.830 | 3.960 | 3.780 | 3.870 | 88,200 | +0.02(+0.52%) |
Feb 07, 2022 | 3.720 | 3.990 | 3.710 | 3.850 | 101,855 | +0.11(+2.94%) |
Feb 04, 2022 | 3.680 | 3.780 | 3.520 | 3.740 | 147,253 | +0.02(+0.54%) |
Feb 03, 2022 | 3.650 | 3.720 | 243,074 | -0.07(-1.85%) | ||
Feb 02, 2022 | 4.150 | 4.210 | 3.730 | 3.790 | 150,010 | -0.36(-8.67%) |
Feb 01, 2022 | 4.210 | 4.290 | 4.060 | 4.150 | 60,203 | +0.01(+0.24%) |
Jan 31, 2022 | 3.770 | 4.140 | 4.140 | 154,866 | +0.35(+9.23%) | |
Jan 28, 2022 | 3.550 | 3.810 | 3.480 | 3.790 | 90,952 | +0.22(+6.16%) |
Jan 27, 2022 | 3.930 | 4.040 | 3.540 | 3.570 | 170,245 | -0.31(-7.99%) |
Jan 26, 2022 | 4.000 | 4.200 | 3.830 | 3.880 | 117,202 | -0.15(-3.72%) |
Jan 25, 2022 | 3.970 | 4.080 | 3.760 | 4.030 | 113,379 | -0.02(-0.49%) |
Jan 24, 2022 | 3.810 | 4.070 | 3.620 | 4.050 | 203,841 | +0.06(+1.50%) |
Jan 21, 2022 | 4.170 | 4.170 | 3.970 | 3.990 | 199,988 | -0.19(-4.55%) |
Jan 20, 2022 | 4.280 | 4.510 | 4.120 | 4.180 | 212,104 | -0.17(-3.91%) |
Jan 19, 2022 | 4.550 | 4.640 | 4.310 | 4.350 | 209,858 | -0.22(-4.81%) |
Jan 18, 2022 | 4.990 | 4.990 | 4.570 | 4.570 | 133,088 | -0.40(-8.05%) |
Jan 14, 2022 | 4.970 | 0 | +0.06(+1.22%) | |||
Jan 13, 2022 | 4.980 | 5.060 | 4.890 | 4.910 | 90,946 | -0.05(-1.01%) |
Jan 12, 2022 | 5.040 | 5.180 | 4.883 | 4.960 | 191,323 | -0.08(-1.59%) |
Jan 11, 2022 | 4.800 | 5.200 | 4.730 | 5.040 | 129,664 | +0.25(+5.22%) |
Jan 10, 2022 | 4.660 | 4.820 | 4.500 | 4.790 | 158,131 | +0.09(+1.91%) |
Jan 07, 2022 | 4.700 | 4.920 | 4.650 | 4.700 | 161,514 | -0.13(-2.69%) |
Jan 06, 2022 | 4.960 | 4.980 | 4.630 | 4.830 | 216,784 | +0.15(+3.21%) |
Jan 05, 2022 | 4.910 | 5.040 | 4.620 | 4.680 | 244,391 | -0.35(-6.96%) |
Jan 04, 2022 | 5.340 | 5.440 | 4.990 | 5.030 | 187,953 | -0.20(-3.82%) |
Jan 03, 2022 | 5.080 | 5.250 | 4.970 | 5.230 | 158,949 | +0.13(+2.55%) |
Dec 31, 2021 | 5.150 | 5.230 | 5.030 | 5.100 | 173,311 | -0.09(-1.73%) |
Dec 30, 2021 | 4.950 | 5.290 | 4.923 | 5.190 | 229,096 | +0.24(+4.85%) |
Dec 29, 2021 | 4.940 | 5.130 | 4.820 | 4.950 | 275,553 | +0.04(+0.81%) |
Dec 28, 2021 | 5.110 | 5.219 | 4.790 | 4.910 | 376,010 | -0.26(-5.03%) |
Dec 27, 2021 | 5.170 | 5.370 | 5.120 | 5.170 | 118,217 | -0.06(-1.15%) |
Dec 23, 2021 | 5.190 | 5.350 | 5.080 | 5.230 | 253,925 | -0.04(-0.76%) |
Dec 22, 2021 | 5.300 | 5.440 | 5.200 | 5.270 | 341,526 | -0.05(-0.94%) |
Dec 21, 2021 | 5.110 | 5.330 | 5.080 | 5.320 | 293,224 | +0.26(+5.14%) |
Dec 20, 2021 | 5.150 | 5.221 | 4.970 | 5.060 | 840,598 | -0.24(-4.53%) |
Dec 17, 2021 | 5.250 | 5.440 | 5.021 | 5.300 | 277,027 | +0.02(+0.38%) |
Dec 16, 2021 | 5.250 | 5.530 | 5.170 | 5.280 | 296,733 | -0.05(-0.94%) |
Dec 15, 2021 | 5.350 | 5.390 | 4.950 | 5.330 | 237,787 | -0.07(-1.30%) |
Dec 14, 2021 | 5.350 | 5.420 | 5.150 | 5.400 | 305,919 | +0.00(+0.00%) |
Dec 13, 2021 | 5.140 | 5.450 | 5.110 | 5.400 | 311,783 | +0.08(+1.50%) |
Dec 10, 2021 | 5.730 | 5.960 | 5.060 | 5.320 | 699,920 | -0.63(-10.59%) |
Dec 09, 2021 | 6.250 | 6.250 | 5.920 | 5.950 | 133,947 | -0.31(-4.95%) |
Dec 08, 2021 | 6.080 | 6.470 | 5.930 | 6.260 | 333,703 | +0.24(+3.99%) |
Dec 07, 2021 | 5.740 | 6.155 | 5.610 | 6.020 | 430,873 | +0.58(+10.66%) |
Dec 06, 2021 | 5.370 | 5.530 | 5.129 | 5.440 | 300,913 | +0.09(+1.68%) |
Dec 03, 2021 | 5.710 | 5.740 | 5.300 | 5.350 | 298,596 | -0.34(-5.98%) |
Dec 02, 2021 | 5.620 | 5.810 | 5.470 | 5.690 | 192,955 | +0.07(+1.25%) |
Dec 01, 2021 | 5.610 | 5.900 | 5.550 | 5.620 | 312,354 | +0.13(+2.37%) |
Nov 30, 2021 | 5.540 | 5.630 | 5.400 | 5.490 | 636,476 | -0.28(-4.85%) |
Nov 29, 2021 | 6.160 | 6.300 | 5.630 | 5.770 | 327,782 | -0.13(-2.20%) |
Nov 26, 2021 | 6.080 | 6.160 | 5.720 | 5.900 | 192,924 | -0.36(-5.75%) |
Nov 24, 2021 | 5.910 | 6.283 | 5.704 | 6.260 | 230,947 | +0.20(+3.30%) |
Nov 23, 2021 | 5.630 | 6.190 | 5.540 | 6.060 | 501,389 | +0.44(+7.83%) |
Nov 22, 2021 | 5.970 | 5.990 | 5.590 | 5.620 | 669,190 | -0.45(-7.41%) |
Nov 19, 2021 | 5.950 | 6.147 | 5.870 | 6.070 | 712,489 | -0.02(-0.33%) |
Nov 18, 2021 | 6.260 | 6.130 | 5.930 | 6.090 | 339,620 | -0.19(-3.03%) |
Nov 17, 2021 | 6.460 | 6.500 | 6.100 | 6.280 | 475,619 | -0.25(-3.83%) |
Nov 16, 2021 | 6.550 | 6.590 | 6.290 | 6.530 | 367,726 | -0.11(-1.66%) |
Nov 15, 2021 | 6.870 | 7.000 | 6.620 | 6.640 | 292,324 | -0.19(-2.78%) |
Nov 12, 2021 | 6.910 | 6.990 | 6.620 | 6.830 | 329,805 | -0.08(-1.16%) |
Nov 11, 2021 | 6.870 | 7.225 | 6.850 | 6.910 | 344,426 | +0.06(+0.88%) |
Nov 10, 2021 | 7.080 | 6.850 | 433,560 | -0.27(-3.79%) | ||
Nov 09, 2021 | 7.390 | 7.400 | 6.920 | 7.120 | 564,088 | -0.30(-4.04%) |
Nov 08, 2021 | 7.420 | 7.690 | 7.350 | 7.420 | 371,319 | -0.18(-2.37%) |
Nov 05, 2021 | 8.070 | 8.300 | 7.320 | 7.600 | 680,512 | -0.58(-7.09%) |
Nov 04, 2021 | 7.660 | 8.350 | 7.660 | 8.180 | 984,246 | +0.18(+2.25%) |
Nov 03, 2021 | 8.250 | 9.150 | 7.921 | 8.000 | 3,505,052 | +0.40(+5.26%) |
Nov 02, 2021 | 7.400 | 7.740 | 6.910 | 7.600 | 1,349,559 | +0.20(+2.70%) |
Nov 01, 2021 | 7.410 | 7.800 | 7.240 | 7.400 | 1,413,549 | -0.16(-2.12%) |
Oct 29, 2021 | 7.430 | 7.670 | 6.760 | 7.560 | 4,296,429 | -0.53(-6.55%) |
Oct 28, 2021 | 6.610 | 9.000 | 5.900 | 8.090 | 24,455,584 | -22.08(-73.19%) |
Oct 27, 2021 | 31.00 | 31.80 | 30.03 | 30.17 | 103,816 | -0.88(-2.83%) |
Oct 26, 2021 | 31.19 | 31.05 | 87,348 | -0.15(-0.48%) | ||
Oct 25, 2021 | 31.03 | 31.89 | 29.91 | 31.20 | 142,193 | +0.23(+0.74%) |
Oct 22, 2021 | 31.56 | 32.08 | 30.56 | 30.97 | 93,548 | -0.34(-1.09%) |
Oct 21, 2021 | 31.30 | 32.40 | 30.53 | 31.31 | 138,209 | +0.05(+0.16%) |
Oct 20, 2021 | 32.20 | 32.56 | 31.00 | 31.26 | 147,603 | -0.50(-1.57%) |
Oct 19, 2021 | 31.17 | 32.75 | 31.11 | 31.76 | 75,840 | +0.51(+1.63%) |
Oct 18, 2021 | 30.47 | 31.66 | 30.30 | 31.25 | 84,673 | +0.71(+2.32%) |
Oct 15, 2021 | 31.87 | 32.34 | 30.04 | 30.54 | 89,544 | -0.63(-2.02%) |
Oct 14, 2021 | 30.21 | 31.56 | 29.56 | 31.17 | 87,501 | +1.07(+3.55%) |
Oct 13, 2021 | 30.85 | 32.21 | 29.20 | 30.10 | 276,200 | -0.68(-2.21%) |
Oct 12, 2021 | 31.08 | 32.05 | 30.47 | 30.78 | 142,714 | -0.04(-0.13%) |
Oct 11, 2021 | 31.78 | 32.23 | 30.12 | 30.82 | 215,988 | -1.02(-3.20%) |
Oct 08, 2021 | 33.61 | 33.83 | 31.32 | 31.84 | 140,145 | -1.96(-5.80%) |
Oct 07, 2021 | 34.79 | 34.79 | 33.00 | 33.80 | 294,099 | -0.32(-0.94%) |
Oct 06, 2021 | 35.47 | 37.09 | 32.67 | 34.12 | 507,805 | +1.96(+6.09%) |
Oct 05, 2021 | 32.00 | 33.54 | 31.12 | 32.16 | 170,194 | +0.53(+1.68%) |
Oct 04, 2021 | 31.99 | 32.64 | 30.79 | 31.63 | 284,748 | -0.19(-0.60%) |
Oct 01, 2021 | 30.92 | 33.00 | 30.50 | 31.82 | 274,363 | +1.09(+3.55%) |
Sep 30, 2021 | 33.67 | 34.67 | 30.16 | 30.73 | 357,744 | -2.49(-7.50%) |
Sep 29, 2021 | 35.69 | 36.19 | 33.05 | 33.22 | 128,107 | -2.35(-6.61%) |
Sep 28, 2021 | 35.33 | 36.00 | 34.52 | 35.57 | 114,959 | -0.38(-1.06%) |
Sep 27, 2021 | 35.31 | 36.43 | 33.70 | 35.95 | 202,487 | +0.69(+1.96%) |
Sep 24, 2021 | 36.98 | 37.50 | 34.63 | 35.26 | 220,435 | -2.35(-6.25%) |
Sep 23, 2021 | 36.72 | 38.06 | 36.24 | 37.61 | 69,086 | +1.15(+3.15%) |
Sep 22, 2021 | 36.20 | 37.23 | 34.31 | 36.46 | 206,410 | +0.53(+1.48%) |
Sep 21, 2021 | 35.68 | 36.90 | 35.46 | 35.93 | 67,339 | +0.74(+2.10%) |
Sep 20, 2021 | 36.00 | 36.11 | 34.03 | 35.19 | 149,808 | -1.65(-4.48%) |
Sep 17, 2021 | 36.21 | 36.96 | 35.10 | 36.84 | 237,913 | +0.52(+1.43%) |
Sep 16, 2021 | 36.32 | 36.72 | 35.26 | 36.32 | 117,117 | -0.01(-0.03%) |
Sep 15, 2021 | 35.04 | 37.14 | 34.52 | 36.33 | 145,658 | +1.32(+3.77%) |
Sep 14, 2021 | 35.34 | 35.69 | 33.76 | 35.01 | 188,888 | -0.41(-1.16%) |
Sep 13, 2021 | 35.53 | 36.50 | 34.34 | 35.42 | 184,776 | +0.16(+0.45%) |
Sep 10, 2021 | 36.26 | 36.50 | 34.80 | 35.26 | 290,747 | -0.81(-2.25%) |
Sep 09, 2021 | 36.39 | 37.27 | 35.31 | 36.07 | 232,758 | -0.35(-0.96%) |
Sep 08, 2021 | 38.95 | 38.95 | 35.99 | 36.42 | 245,392 | -2.59(-6.64%) |
Sep 07, 2021 | 41.00 | 41.06 | 37.50 | 39.01 | 257,546 | -1.50(-3.70%) |
Sep 03, 2021 | 41.31 | 42.24 | 39.14 | 40.51 | 132,645 | -0.88(-2.13%) |
Sep 02, 2021 | 42.20 | 43.30 | 41.22 | 41.39 | 116,457 | -0.29(-0.70%) |