Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.210 | 3.320 | 3.180 | 3.180 | 346,632 | -0.01(-0.31%) |
Aug 30, 2022 | 3.320 | 3.360 | 3.185 | 3.190 | 343,497 | -0.12(-3.63%) |
Aug 29, 2022 | 3.330 | 3.430 | 3.270 | 3.310 | 333,407 | -0.02(-0.60%) |
Aug 26, 2022 | 3.570 | 3.570 | 3.320 | 3.330 | 292,915 | -0.21(-5.93%) |
Aug 25, 2022 | 3.610 | 3.695 | 3.540 | 3.540 | 394,058 | -0.10(-2.75%) |
Aug 24, 2022 | 3.610 | 3.690 | 3.550 | 3.640 | 312,512 | +0.05(+1.39%) |
Aug 23, 2022 | 3.520 | 3.650 | 3.500 | 3.590 | 382,266 | +0.06(+1.70%) |
Aug 22, 2022 | 3.530 | 3.670 | 3.520 | 3.530 | 360,265 | -0.03(-0.84%) |
Aug 19, 2022 | 3.640 | 3.705 | 3.550 | 3.560 | 519,070 | -0.09(-2.47%) |
Aug 18, 2022 | 3.700 | 3.711 | 3.540 | 3.650 | 493,965 | -0.08(-2.14%) |
Aug 17, 2022 | 3.720 | 3.840 | 3.660 | 3.730 | 327,408 | -0.04(-1.06%) |
Aug 16, 2022 | 3.900 | 3.900 | 3.715 | 3.770 | 404,330 | -0.12(-3.08%) |
Aug 15, 2022 | 3.760 | 3.890 | 3.735 | 3.890 | 381,717 | +0.13(+3.46%) |
Aug 12, 2022 | 3.580 | 3.770 | 3.580 | 3.760 | 505,956 | +0.18(+5.03%) |
Aug 11, 2022 | 3.610 | 3.715 | 3.530 | 3.580 | 334,810 | -0.03(-0.83%) |
Aug 10, 2022 | 3.500 | 3.660 | 3.390 | 3.610 | 492,608 | +0.20(+5.87%) |
Aug 09, 2022 | 3.540 | 3.550 | 3.385 | 3.410 | 348,683 | -0.16(-4.48%) |
Aug 08, 2022 | 3.470 | 3.590 | 3.410 | 3.570 | 613,387 | +0.14(+4.08%) |
Aug 05, 2022 | 3.180 | 3.450 | 3.070 | 3.430 | 797,879 | +0.25(+7.86%) |
Aug 04, 2022 | 2.860 | 3.195 | 2.860 | 3.180 | 1,012,301 | +0.33(+11.58%) |
Aug 03, 2022 | 3.100 | 3.500 | 2.775 | 2.850 | 2,518,609 | -0.26(-8.36%) |
Aug 02, 2022 | 2.870 | 3.120 | 2.830 | 3.110 | 780,280 | +0.24(+8.36%) |
Aug 01, 2022 | 2.980 | 3.000 | 2.870 | 2.870 | 524,442 | -0.14(-4.65%) |
Jul 29, 2022 | 3.140 | 3.150 | 2.920 | 3.010 | 1,104,139 | -0.18(-5.64%) |
Jul 28, 2022 | 3.140 | 3.260 | 3.000 | 3.190 | 844,997 | +0.01(+0.31%) |
Jul 27, 2022 | 3.300 | 3.340 | 3.180 | 3.180 | 1,465,883 | -0.08(-2.45%) |
Jul 26, 2022 | 3.290 | 3.345 | 3.220 | 3.260 | 810,888 | -0.03(-0.91%) |
Jul 25, 2022 | 3.450 | 3.450 | 3.250 | 3.290 | 640,073 | -0.09(-2.66%) |
Jul 22, 2022 | 3.500 | 3.500 | 3.330 | 3.380 | 840,623 | -0.17(-4.79%) |
Jul 21, 2022 | 3.560 | 3.690 | 3.510 | 3.550 | 524,584 | +0.01(+0.28%) |
Jul 20, 2022 | 3.530 | 3.700 | 3.430 | 3.540 | 1,692,524 | +0.02(+0.57%) |
Jul 19, 2022 | 3.450 | 3.615 | 3.335 | 3.520 | 2,196,850 | +0.04(+1.15%) |
Jul 18, 2022 | 3.700 | 3.760 | 3.475 | 3.480 | 843,790 | -0.22(-5.95%) |
Jul 15, 2022 | 3.630 | 3.775 | 3.515 | 3.700 | 824,924 | +0.11(+3.06%) |
Jul 14, 2022 | 3.590 | 3.640 | 3.500 | 3.590 | 1,510,751 | -0.02(-0.55%) |
Jul 13, 2022 | 3.430 | 3.630 | 3.380 | 3.610 | 698,630 | +0.08(+2.27%) |
Jul 12, 2022 | 3.540 | 3.650 | 3.360 | 3.530 | 1,215,666 | +0.01(+0.28%) |
Jul 11, 2022 | 3.370 | 3.535 | 3.250 | 3.520 | 1,402,569 | +0.11(+3.23%) |
Jul 08, 2022 | 3.460 | 3.660 | 3.355 | 3.410 | 1,373,181 | -0.11(-3.12%) |
Jul 07, 2022 | 3.090 | 3.620 | 3.070 | 3.520 | 2,087,408 | +0.43(+13.92%) |
Jul 06, 2022 | 2.980 | 3.245 | 2.960 | 3.090 | 1,334,085 | +0.09(+3.00%) |
Jul 05, 2022 | 2.790 | 3.040 | 2.775 | 3.000 | 793,676 | +0.18(+6.38%) |
Jul 01, 2022 | 2.880 | 2.940 | 2.720 | 2.820 | 746,527 | -0.07(-2.42%) |
Jun 30, 2022 | 2.740 | 2.890 | 2.650 | 2.890 | 661,872 | +0.12(+4.33%) |
Jun 29, 2022 | 2.690 | 2.790 | 2.585 | 2.770 | 760,066 | +0.06(+2.21%) |
Jun 28, 2022 | 2.790 | 2.820 | 2.670 | 2.710 | 678,911 | -0.09(-3.21%) |
Jun 27, 2022 | 2.880 | 2.965 | 2.730 | 2.800 | 1,044,627 | -0.08(-2.78%) |
Jun 24, 2022 | 2.880 | 2.940 | 2.720 | 2.880 | 9,738,252 | +0.05(+1.77%) |
Jun 23, 2022 | 2.570 | 2.860 | 2.560 | 2.830 | 1,359,829 | +0.25(+9.69%) |
Jun 22, 2022 | 2.410 | 2.620 | 2.390 | 2.580 | 1,070,867 | +0.11(+4.45%) |
Jun 21, 2022 | 2.370 | 2.500 | 2.325 | 2.470 | 918,483 | +0.22(+9.78%) |
Jun 17, 2022 | 2.110 | 2.330 | 2.110 | 2.250 | 1,387,739 | +0.14(+6.64%) |
Jun 16, 2022 | 2.150 | 2.150 | 2.020 | 2.110 | 947,512 | -0.06(-2.76%) |
Jun 15, 2022 | 2.280 | 2.325 | 2.130 | 2.170 | 1,376,712 | -0.10(-4.41%) |
Jun 14, 2022 | 2.150 | 2.280 | 2.080 | 2.270 | 1,290,585 | +0.15(+7.08%) |
Jun 13, 2022 | 2.130 | 2.170 | 2.020 | 2.120 | 977,929 | -0.11(-4.93%) |
Jun 10, 2022 | 2.220 | 2.270 | 2.150 | 2.230 | 1,048,119 | -0.02(-0.89%) |
Jun 09, 2022 | 2.320 | 2.320 | 2.210 | 2.250 | 1,185,101 | -0.05(-2.17%) |
Jun 08, 2022 | 2.510 | 2.530 | 2.300 | 2.300 | 1,141,867 | -0.21(-8.37%) |
Jun 07, 2022 | 2.200 | 2.555 | 2.200 | 2.510 | 1,139,248 | +0.29(+13.06%) |
Jun 06, 2022 | 2.350 | 2.370 | 2.210 | 2.220 | 778,779 | -0.12(-5.13%) |
Jun 03, 2022 | 2.220 | 2.340 | 2.210 | 2.340 | 592,699 | +0.11(+4.93%) |
Jun 02, 2022 | 2.150 | 2.270 | 2.100 | 2.230 | 654,381 | +0.10(+4.69%) |
Jun 01, 2022 | 2.250 | 2.300 | 2.120 | 2.130 | 783,455 | -0.09(-4.05%) |
May 31, 2022 | 2.350 | 2.370 | 2.190 | 2.220 | 2,872,397 | -0.11(-4.72%) |
May 27, 2022 | 2.270 | 2.350 | 2.210 | 2.330 | 648,938 | +0.06(+2.64%) |
May 26, 2022 | 2.230 | 2.330 | 2.200 | 2.270 | 905,639 | +0.04(+1.79%) |
May 25, 2022 | 2.170 | 2.250 | 2.170 | 2.230 | 607,873 | +0.05(+2.29%) |
May 24, 2022 | 2.220 | 2.240 | 2.110 | 2.180 | 735,095 | -0.07(-3.11%) |
May 23, 2022 | 2.310 | 2.310 | 2.205 | 2.250 | 517,663 | -0.03(-1.32%) |
May 20, 2022 | 2.330 | 2.360 | 2.200 | 2.280 | 603,777 | +0.01(+0.44%) |
May 19, 2022 | 2.220 | 2.310 | 2.170 | 2.270 | 866,430 | +0.04(+1.79%) |
May 18, 2022 | 2.380 | 2.380 | 2.220 | 2.230 | 783,311 | -0.17(-7.08%) |
May 17, 2022 | 2.440 | 2.445 | 2.340 | 2.400 | 687,412 | +0.06(+2.56%) |
May 16, 2022 | 2.340 | 2.440 | 2.290 | 2.340 | 856,087 | +0.01(+0.43%) |
May 13, 2022 | 2.300 | 2.350 | 2.265 | 2.330 | 969,671 | +0.06(+2.64%) |
May 12, 2022 | 2.210 | 2.330 | 2.181 | 2.270 | 877,898 | +0.05(+2.25%) |
May 11, 2022 | 2.420 | 2.490 | 2.200 | 2.220 | 1,000,595 | -0.23(-9.39%) |
May 10, 2022 | 2.330 | 2.514 | 2.290 | 2.450 | 1,073,281 | +0.21(+9.37%) |
May 09, 2022 | 2.280 | 2.320 | 2.200 | 2.240 | 1,072,345 | -0.09(-3.86%) |
May 06, 2022 | 2.420 | 2.426 | 2.280 | 2.330 | 539,260 | -0.10(-4.12%) |
May 05, 2022 | 2.510 | 2.515 | 2.390 | 2.430 | 739,939 | -0.12(-4.71%) |
May 04, 2022 | 2.640 | 2.640 | 2.375 | 2.550 | 953,099 | +0.04(+1.59%) |
May 03, 2022 | 2.520 | 2.560 | 2.460 | 2.510 | 690,752 | -0.02(-0.79%) |
May 02, 2022 | 2.380 | 2.545 | 2.360 | 2.530 | 854,908 | +0.15(+6.30%) |
Apr 29, 2022 | 2.370 | 2.445 | 2.340 | 2.380 | 957,867 | -0.04(-1.65%) |
Apr 28, 2022 | 2.190 | 2.420 | 2.150 | 2.420 | 1,051,623 | +0.22(+10.00%) |
Apr 27, 2022 | 2.300 | 2.320 | 2.190 | 2.200 | 886,390 | -0.09(-3.93%) |
Apr 26, 2022 | 2.420 | 2.460 | 2.290 | 2.290 | 750,320 | -0.17(-6.91%) |
Apr 25, 2022 | 2.410 | 2.460 | 2.370 | 2.460 | 813,480 | +0.06(+2.50%) |
Apr 22, 2022 | 2.430 | 2.520 | 2.360 | 2.400 | 1,158,844 | -0.06(-2.44%) |
Apr 21, 2022 | 2.560 | 2.625 | 2.435 | 2.460 | 1,092,949 | -0.08(-3.15%) |
Apr 20, 2022 | 2.610 | 2.660 | 2.540 | 2.540 | 599,570 | -0.06(-2.31%) |
Apr 19, 2022 | 2.560 | 2.660 | 2.540 | 2.600 | 1,047,045 | +0.03(+1.17%) |
Apr 18, 2022 | 2.780 | 2.860 | 2.560 | 2.570 | 1,289,616 | -0.19(-6.88%) |
Apr 14, 2022 | 2.720 | 2.780 | 2.630 | 2.760 | 1,485,389 | +0.03(+1.10%) |
Apr 13, 2022 | 2.680 | 2.760 | 2.645 | 2.730 | 969,872 | +0.05(+1.87%) |
Apr 12, 2022 | 2.810 | 2.860 | 2.670 | 2.680 | 781,680 | -0.06(-2.19%) |
Apr 11, 2022 | 2.900 | 2.910 | 2.740 | 2.740 | 910,128 | -0.16(-5.52%) |
Apr 08, 2022 | 3.020 | 3.030 | 2.895 | 2.900 | 601,268 | -0.10(-3.33%) |
Apr 07, 2022 | 3.050 | 3.105 | 2.990 | 3.000 | 591,841 | -0.05(-1.64%) |
Apr 06, 2022 | 3.020 | 3.090 | 2.980 | 3.050 | 685,987 | -0.01(-0.33%) |
Apr 05, 2022 | 3.120 | 3.178 | 3.050 | 3.060 | 500,144 | -0.09(-2.86%) |
Apr 04, 2022 | 3.160 | 3.240 | 3.140 | 3.150 | 612,705 | +0.02(+0.64%) |
Apr 01, 2022 | 3.010 | 3.160 | 3.010 | 3.130 | 728,120 | +0.13(+4.33%) |
Mar 31, 2022 | 3.040 | 3.110 | 3.000 | 3.000 | 662,070 | -0.05(-1.64%) |
Mar 30, 2022 | 3.190 | 3.200 | 3.030 | 3.050 | 932,752 | -0.13(-4.09%) |
Mar 29, 2022 | 3.150 | 3.250 | 3.150 | 3.180 | 877,611 | +0.07(+2.25%) |
Mar 28, 2022 | 3.170 | 3.190 | 2.995 | 3.110 | 844,836 | -0.03(-0.96%) |
Mar 25, 2022 | 3.210 | 3.220 | 3.140 | 3.140 | 677,903 | -0.06(-1.88%) |
Mar 24, 2022 | 3.230 | 3.230 | 3.160 | 3.200 | 493,163 | +0.01(+0.31%) |
Mar 23, 2022 | 3.320 | 3.380 | 3.190 | 3.190 | 784,171 | -0.14(-4.20%) |
Mar 22, 2022 | 3.270 | 3.350 | 3.230 | 3.330 | 663,827 | +0.08(+2.46%) |
Mar 21, 2022 | 3.420 | 3.479 | 3.215 | 3.250 | 932,684 | -0.12(-3.56%) |
Mar 18, 2022 | 3.350 | 3.550 | 3.300 | 3.370 | 5,801,991 | -0.01(-0.30%) |
Mar 17, 2022 | 3.140 | 3.380 | 3.100 | 3.380 | 1,261,879 | +0.23(+7.30%) |
Mar 16, 2022 | 3.090 | 3.150 | 2.980 | 3.150 | 1,427,967 | +0.12(+3.96%) |
Mar 15, 2022 | 3.010 | 3.040 | 2.930 | 3.030 | 1,253,387 | +0.02(+0.66%) |
Mar 14, 2022 | 3.170 | 3.185 | 2.985 | 3.010 | 1,430,808 | -0.17(-5.35%) |
Mar 11, 2022 | 3.260 | 3.380 | 3.180 | 3.180 | 762,393 | -0.13(-3.93%) |
Mar 10, 2022 | 3.310 | 3.340 | 3.240 | 3.310 | 481,047 | -0.03(-0.90%) |
Mar 09, 2022 | 3.230 | 3.350 | 3.230 | 3.340 | 658,476 | +0.17(+5.36%) |
Mar 08, 2022 | 3.190 | 3.280 | 3.050 | 3.170 | 594,119 | +0.06(+1.93%) |
Mar 07, 2022 | 3.260 | 3.255 | 3.110 | 3.110 | 670,952 | -0.07(-2.20%) |
Mar 04, 2022 | 3.180 | 3.280 | 3.168 | 3.180 | 702,238 | -0.04(-1.24%) |
Mar 03, 2022 | 3.320 | 3.330 | 3.170 | 3.220 | 834,778 | -0.09(-2.72%) |
Mar 02, 2022 | 3.340 | 3.360 | 3.260 | 3.310 | 629,332 | +0.03(+0.91%) |
Mar 01, 2022 | 3.350 | 3.400 | 3.275 | 3.280 | 582,976 | -0.07(-2.09%) |
Feb 28, 2022 | 3.380 | 3.450 | 3.330 | 3.350 | 671,841 | -0.08(-2.33%) |
Feb 25, 2022 | 3.470 | 3.440 | 3.310 | 3.430 | 977,265 | +0.00(+0.00%) |
Feb 24, 2022 | 3.080 | 3.430 | 3.040 | 3.430 | 2,124,525 | +0.22(+6.85%) |
Feb 23, 2022 | 3.370 | 3.410 | 3.210 | 3.210 | 1,433,746 | -0.15(-4.46%) |
Feb 22, 2022 | 3.430 | 3.450 | 3.335 | 3.360 | 826,092 | -0.04(-1.18%) |
Feb 18, 2022 | 3.400 | 0 | -0.11(-3.13%) | |||
Feb 17, 2022 | 3.670 | 3.690 | 3.490 | 3.510 | 1,130,116 | -0.22(-5.90%) |
Feb 16, 2022 | 3.770 | 3.810 | 3.700 | 3.730 | 973,923 | -0.05(-1.32%) |
Feb 15, 2022 | 3.750 | 3.860 | 3.725 | 3.780 | 1,100,577 | +0.03(+0.80%) |
Feb 14, 2022 | 3.880 | 3.900 | 3.725 | 3.750 | 916,621 | -0.13(-3.35%) |
Feb 11, 2022 | 4.090 | 4.115 | 3.850 | 3.880 | 975,750 | -0.17(-4.20%) |
Feb 10, 2022 | 3.830 | 4.240 | 3.730 | 4.050 | 2,095,473 | +0.32(+8.58%) |
Feb 09, 2022 | 3.660 | 3.780 | 3.600 | 3.730 | 1,159,748 | +0.14(+3.90%) |
Feb 08, 2022 | 3.600 | 3.730 | 3.505 | 3.590 | 657,677 | -0.04(-1.10%) |
Feb 07, 2022 | 3.580 | 3.680 | 3.540 | 3.630 | 601,414 | +0.08(+2.25%) |
Feb 04, 2022 | 3.400 | 3.570 | 3.380 | 3.550 | 1,253,627 | +0.12(+3.50%) |
Feb 03, 2022 | 3.500 | 3.430 | 1,266,346 | -0.14(-3.92%) | ||
Feb 02, 2022 | 3.810 | 3.845 | 3.560 | 3.570 | 1,160,179 | -0.26(-6.79%) |
Feb 01, 2022 | 3.710 | 3.855 | 3.565 | 3.830 | 1,268,022 | +0.12(+3.23%) |
Jan 31, 2022 | 3.670 | 3.710 | 1,792,258 | +0.13(+3.63%) | ||
Jan 28, 2022 | 3.510 | 3.580 | 3.420 | 3.580 | 1,366,093 | +0.06(+1.70%) |
Jan 27, 2022 | 3.580 | 3.650 | 3.520 | 3.520 | 1,227,365 | -0.01(-0.28%) |
Jan 26, 2022 | 3.650 | 3.740 | 3.530 | 3.530 | 1,741,001 | -0.02(-0.56%) |
Jan 25, 2022 | 3.540 | 3.580 | 3.450 | 3.550 | 1,323,489 | -0.01(-0.28%) |
Jan 24, 2022 | 3.660 | 3.740 | 3.215 | 3.560 | 2,948,753 | -0.25(-6.56%) |
Jan 21, 2022 | 3.920 | 4.005 | 3.810 | 3.810 | 1,290,229 | -0.14(-3.54%) |
Jan 20, 2022 | 4.100 | 4.195 | 3.920 | 3.950 | 949,347 | -0.07(-1.74%) |
Jan 19, 2022 | 4.080 | 4.190 | 3.990 | 4.020 | 1,004,471 | -0.02(-0.50%) |
Jan 18, 2022 | 4.200 | 4.210 | 3.960 | 4.040 | 1,566,900 | -0.20(-4.72%) |
Jan 14, 2022 | 4.240 | 0 | +0.11(+2.66%) | |||
Jan 13, 2022 | 4.140 | 4.305 | 4.090 | 4.130 | 1,265,292 | +0.03(+0.73%) |
Jan 12, 2022 | 4.380 | 4.380 | 4.090 | 4.100 | 1,108,729 | -0.29(-6.61%) |
Jan 11, 2022 | 4.310 | 4.475 | 4.250 | 4.390 | 1,024,624 | +0.13(+3.05%) |
Jan 10, 2022 | 4.270 | 4.295 | 4.090 | 4.260 | 1,156,916 | +0.06(+1.43%) |
Jan 07, 2022 | 4.310 | 4.390 | 4.190 | 4.200 | 697,882 | -0.09(-2.10%) |
Jan 06, 2022 | 4.370 | 4.460 | 4.180 | 4.290 | 1,167,883 | -0.05(-1.15%) |
Jan 05, 2022 | 4.600 | 4.676 | 4.330 | 4.340 | 1,424,472 | -0.28(-6.06%) |
Jan 04, 2022 | 4.890 | 4.920 | 4.600 | 4.620 | 851,314 | -0.26(-5.33%) |
Jan 03, 2022 | 4.670 | 4.925 | 4.610 | 4.880 | 1,076,065 | +0.28(+6.09%) |
Dec 31, 2021 | 4.670 | 4.730 | 4.570 | 4.600 | 592,396 | -0.04(-0.86%) |
Dec 30, 2021 | 4.700 | 4.845 | 4.630 | 4.640 | 737,376 | -0.07(-1.49%) |
Dec 29, 2021 | 4.730 | 4.780 | 4.640 | 4.710 | 545,145 | -0.02(-0.42%) |
Dec 28, 2021 | 4.840 | 5.000 | 4.730 | 4.730 | 670,609 | -0.14(-2.87%) |
Dec 27, 2021 | 5.160 | 5.160 | 4.870 | 4.870 | 621,701 | -0.31(-5.98%) |
Dec 23, 2021 | 4.860 | 5.200 | 4.860 | 5.180 | 842,023 | +0.32(+6.58%) |
Dec 22, 2021 | 4.860 | 4.930 | 4.760 | 4.860 | 657,180 | -0.02(-0.41%) |
Dec 21, 2021 | 4.990 | 5.000 | 4.830 | 4.880 | 568,042 | -0.07(-1.41%) |
Dec 20, 2021 | 4.850 | 5.070 | 4.750 | 4.950 | 1,122,319 | +0.04(+0.81%) |
Dec 17, 2021 | 4.640 | 5.000 | 4.600 | 4.910 | 1,351,254 | +0.26(+5.59%) |
Dec 16, 2021 | 4.830 | 4.850 | 4.600 | 4.650 | 584,370 | -0.18(-3.73%) |
Dec 15, 2021 | 4.770 | 4.840 | 4.410 | 4.830 | 1,423,516 | +0.09(+1.90%) |
Dec 14, 2021 | 4.790 | 4.825 | 4.720 | 4.740 | 1,245,176 | -0.12(-2.47%) |
Dec 13, 2021 | 4.870 | 4.990 | 4.720 | 4.860 | 727,216 | +0.01(+0.21%) |
Dec 10, 2021 | 5.220 | 5.220 | 4.810 | 4.850 | 1,566,834 | -0.35(-6.73%) |
Dec 09, 2021 | 5.190 | 5.230 | 5.070 | 5.200 | 1,114,798 | -0.02(-0.38%) |
Dec 08, 2021 | 5.220 | 5.320 | 5.130 | 5.220 | 599,326 | +0.00(+0.00%) |
Dec 07, 2021 | 5.000 | 5.280 | 5.000 | 5.220 | 996,311 | +0.25(+5.03%) |
Dec 06, 2021 | 4.980 | 5.030 | 4.810 | 4.970 | 795,503 | +0.06(+1.22%) |
Dec 03, 2021 | 5.200 | 5.200 | 4.890 | 4.910 | 840,163 | -0.28(-5.39%) |
Dec 02, 2021 | 5.070 | 5.220 | 4.915 | 5.190 | 1,063,352 | +0.17(+3.39%) |
Dec 01, 2021 | 5.410 | 5.440 | 5.020 | 5.020 | 789,670 | -0.29(-5.46%) |
Nov 30, 2021 | 5.270 | 5.380 | 5.270 | 5.310 | 963,565 | -0.01(-0.19%) |
Nov 29, 2021 | 5.480 | 5.550 | 5.300 | 5.320 | 636,303 | -0.06(-1.12%) |
Nov 26, 2021 | 5.500 | 5.650 | 5.340 | 5.380 | 686,175 | -0.29(-5.11%) |
Nov 24, 2021 | 5.610 | 5.770 | 5.460 | 5.670 | 505,444 | +0.08(+1.43%) |
Nov 23, 2021 | 5.510 | 5.615 | 5.410 | 5.590 | 630,154 | +0.09(+1.64%) |
Nov 22, 2021 | 5.820 | 5.820 | 5.500 | 5.500 | 544,339 | -0.14(-2.48%) |
Nov 19, 2021 | 5.730 | 5.739 | 5.560 | 5.640 | 649,065 | -0.09(-1.57%) |
Nov 18, 2021 | 5.850 | 5.755 | 5.700 | 5.730 | 658,948 | -0.06(-1.04%) |
Nov 17, 2021 | 5.850 | 5.953 | 5.775 | 5.790 | 528,219 | -0.09(-1.53%) |
Nov 16, 2021 | 5.980 | 6.073 | 5.840 | 5.880 | 463,937 | -0.13(-2.16%) |
Nov 15, 2021 | 6.180 | 6.197 | 5.980 | 6.010 | 391,581 | -0.14(-2.28%) |
Nov 12, 2021 | 6.250 | 6.275 | 6.070 | 6.150 | 513,311 | -0.09(-1.44%) |
Nov 11, 2021 | 6.230 | 6.380 | 6.200 | 6.240 | 351,657 | +0.04(+0.65%) |
Nov 10, 2021 | 6.510 | 6.200 | 615,773 | -0.35(-5.34%) | ||
Nov 09, 2021 | 6.560 | 6.645 | 6.453 | 6.550 | 414,789 | -0.01(-0.15%) |
Nov 08, 2021 | 6.560 | 6.630 | 6.380 | 6.560 | 995,104 | +0.03(+0.46%) |
Nov 05, 2021 | 6.800 | 6.875 | 6.430 | 6.530 | 791,550 | -0.19(-2.83%) |
Nov 04, 2021 | 6.680 | 7.045 | 6.410 | 6.720 | 1,222,365 | +0.14(+2.13%) |
Nov 03, 2021 | 6.360 | 6.620 | 6.270 | 6.580 | 820,566 | +0.21(+3.30%) |
Nov 02, 2021 | 6.100 | 6.380 | 6.000 | 6.370 | 606,124 | +0.23(+3.75%) |
Nov 01, 2021 | 5.850 | 6.140 | 5.845 | 6.140 | 793,087 | +0.32(+5.50%) |
Oct 29, 2021 | 5.990 | 6.010 | 5.820 | 5.820 | 356,685 | -0.15(-2.51%) |
Oct 28, 2021 | 5.800 | 5.990 | 5.720 | 5.970 | 493,190 | +0.13(+2.23%) |
Oct 27, 2021 | 5.820 | 5.900 | 5.630 | 5.840 | 1,071,025 | -0.01(-0.17%) |
Oct 26, 2021 | 5.910 | 5.850 | 682,255 | +0.15(+2.63%) | ||
Oct 25, 2021 | 5.760 | 5.790 | 5.600 | 5.700 | 671,039 | -0.06(-1.04%) |
Oct 22, 2021 | 5.700 | 5.760 | 5.580 | 5.760 | 511,439 | +0.06(+1.05%) |
Oct 21, 2021 | 5.810 | 5.839 | 5.680 | 5.700 | 441,633 | -0.11(-1.89%) |
Oct 20, 2021 | 5.840 | 5.855 | 5.780 | 5.810 | 450,883 | -0.03(-0.51%) |
Oct 19, 2021 | 5.910 | 5.910 | 5.820 | 5.840 | 365,811 | -0.02(-0.34%) |
Oct 18, 2021 | 6.020 | 6.030 | 5.820 | 5.860 | 598,554 | -0.15(-2.50%) |
Oct 15, 2021 | 6.190 | 6.190 | 6.000 | 6.010 | 367,850 | -0.14(-2.28%) |
Oct 14, 2021 | 6.240 | 6.265 | 6.090 | 6.150 | 407,609 | -0.03(-0.49%) |
Oct 13, 2021 | 6.170 | 6.247 | 6.101 | 6.180 | 324,440 | +0.02(+0.32%) |
Oct 12, 2021 | 6.030 | 6.215 | 6.020 | 6.160 | 336,291 | +0.17(+2.84%) |
Oct 11, 2021 | 5.990 | 6.110 | 5.940 | 5.990 | 338,167 | -0.03(-0.50%) |
Oct 08, 2021 | 6.070 | 6.090 | 5.965 | 6.020 | 657,331 | -0.07(-1.15%) |
Oct 07, 2021 | 5.950 | 6.115 | 5.929 | 6.090 | 285,007 | +0.17(+2.87%) |
Oct 06, 2021 | 5.910 | 6.010 | 5.895 | 5.920 | 402,665 | -0.07(-1.17%) |
Oct 05, 2021 | 6.030 | 6.120 | 5.890 | 5.990 | 609,668 | -0.07(-1.16%) |
Oct 04, 2021 | 6.100 | 6.150 | 6.020 | 6.060 | 406,666 | -0.08(-1.30%) |
Oct 01, 2021 | 6.260 | 6.330 | 6.095 | 6.140 | 970,654 | -0.14(-2.23%) |
Sep 30, 2021 | 6.410 | 6.450 | 6.260 | 6.280 | 528,346 | -0.10(-1.57%) |
Sep 29, 2021 | 6.520 | 6.620 | 6.360 | 6.380 | 540,453 | -0.12(-1.85%) |
Sep 28, 2021 | 6.620 | 6.630 | 6.480 | 6.500 | 480,925 | -0.17(-2.55%) |
Sep 27, 2021 | 6.490 | 6.740 | 6.470 | 6.670 | 547,769 | +0.19(+2.93%) |
Sep 24, 2021 | 6.480 | 6.695 | 6.440 | 6.480 | 507,114 | -0.06(-0.92%) |
Sep 23, 2021 | 6.550 | 6.555 | 6.410 | 6.540 | 287,685 | +0.10(+1.55%) |
Sep 22, 2021 | 6.480 | 6.560 | 6.400 | 6.440 | 406,700 | -0.01(-0.16%) |
Sep 21, 2021 | 6.390 | 6.510 | 6.390 | 6.450 | 305,733 | +0.10(+1.57%) |
Sep 20, 2021 | 6.460 | 6.620 | 6.270 | 6.350 | 604,229 | -0.34(-5.08%) |
Sep 17, 2021 | 6.580 | 6.910 | 6.500 | 6.690 | 2,212,258 | +0.12(+1.83%) |
Sep 16, 2021 | 6.490 | 6.605 | 6.365 | 6.570 | 438,891 | +0.08(+1.23%) |
Sep 15, 2021 | 6.350 | 6.520 | 6.320 | 6.490 | 501,497 | +0.13(+2.04%) |
Sep 14, 2021 | 6.630 | 6.700 | 6.350 | 6.360 | 606,045 | -0.28(-4.22%) |
Sep 13, 2021 | 6.640 | 6.770 | 6.488 | 6.640 | 672,039 | +0.04(+0.61%) |
Sep 10, 2021 | 6.670 | 6.670 | 6.530 | 6.600 | 520,256 | -0.05(-0.75%) |
Sep 09, 2021 | 6.600 | 6.800 | 6.540 | 6.650 | 402,725 | +0.05(+0.76%) |
Sep 08, 2021 | 6.550 | 6.680 | 6.440 | 6.600 | 493,274 | +0.04(+0.61%) |
Sep 07, 2021 | 6.810 | 6.859 | 6.520 | 6.560 | 783,746 | -0.24(-3.53%) |
Sep 03, 2021 | 6.900 | 6.970 | 6.700 | 6.800 | 966,496 | -0.24(-3.41%) |
Sep 02, 2021 | 7.090 | 7.200 | 6.980 | 7.040 | 823,701 | +0.04(+0.57%) |