Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.280 | 5.550 | 5.262 | 5.440 | 667,437 | +0.14(+2.64%) |
Sep 29, 2022 | 5.490 | 5.490 | 5.140 | 5.300 | 551,664 | -0.23(-4.16%) |
Sep 28, 2022 | 5.490 | 5.610 | 5.350 | 5.530 | 605,770 | +0.07(+1.28%) |
Sep 27, 2022 | 5.410 | 5.600 | 5.330 | 5.460 | 622,757 | +0.14(+2.63%) |
Sep 26, 2022 | 5.200 | 5.510 | 5.200 | 5.320 | 899,295 | +0.04(+0.76%) |
Sep 23, 2022 | 5.170 | 5.350 | 4.970 | 5.280 | 919,560 | +0.01(+0.19%) |
Sep 22, 2022 | 5.340 | 5.350 | 5.160 | 5.270 | 489,607 | -0.06(-1.13%) |
Sep 21, 2022 | 5.620 | 5.620 | 5.270 | 5.330 | 488,086 | -0.29(-5.16%) |
Sep 20, 2022 | 5.700 | 5.790 | 5.560 | 5.620 | 800,104 | -0.09(-1.58%) |
Sep 19, 2022 | 5.820 | 5.900 | 5.460 | 5.710 | 1,601,755 | -0.28(-4.67%) |
Sep 16, 2022 | 5.870 | 6.000 | 5.720 | 5.990 | 1,101,519 | +0.04(+0.67%) |
Sep 15, 2022 | 6.070 | 6.130 | 5.874 | 5.950 | 860,302 | +0.02(+0.34%) |
Sep 14, 2022 | 5.890 | 6.000 | 5.810 | 5.930 | 488,152 | +0.02(+0.34%) |
Sep 13, 2022 | 5.800 | 6.150 | 5.800 | 5.910 | 572,190 | -0.04(-0.67%) |
Sep 12, 2022 | 6.120 | 6.187 | 5.770 | 5.950 | 857,695 | -0.14(-2.30%) |
Sep 09, 2022 | 6.140 | 6.370 | 5.920 | 6.090 | 1,323,378 | -0.04(-0.65%) |
Sep 08, 2022 | 6.000 | 6.290 | 5.870 | 6.130 | 1,260,335 | +0.34(+5.87%) |
Sep 07, 2022 | 5.720 | 5.820 | 5.500 | 5.790 | 1,533,430 | +0.17(+3.02%) |
Sep 06, 2022 | 5.740 | 5.790 | 5.460 | 5.620 | 1,699,058 | -0.24(-4.10%) |
Sep 02, 2022 | 5.090 | 5.980 | 5.025 | 5.860 | 6,375,175 | +1.00(+20.58%) |
Sep 01, 2022 | 5.100 | 5.480 | 4.060 | 4.860 | 10,863,275 | -0.91(-15.77%) |
Aug 31, 2022 | 5.500 | 7.720 | 5.065 | 5.770 | 13,013,501 | +0.39(+7.25%) |
Aug 30, 2022 | 7.710 | 7.840 | 4.990 | 5.380 | 7,900,781 | -2.35(-30.40%) |
Aug 29, 2022 | 7.390 | 7.970 | 7.220 | 7.730 | 1,087,918 | +0.22(+2.93%) |
Aug 26, 2022 | 7.330 | 7.645 | 7.212 | 7.510 | 555,770 | +0.17(+2.32%) |
Aug 25, 2022 | 7.500 | 7.600 | 7.320 | 7.340 | 432,935 | -0.10(-1.34%) |
Aug 24, 2022 | 7.350 | 7.618 | 7.260 | 7.440 | 759,675 | +0.14(+1.92%) |
Aug 23, 2022 | 7.670 | 8.330 | 6.940 | 7.300 | 2,274,644 | -0.32(-4.20%) |
Aug 22, 2022 | 7.400 | 8.020 | 7.355 | 7.620 | 868,400 | +0.18(+2.42%) |
Aug 19, 2022 | 7.580 | 7.780 | 7.210 | 7.440 | 1,060,590 | -0.26(-3.38%) |
Aug 18, 2022 | 7.190 | 7.730 | 6.930 | 7.700 | 1,035,464 | +0.50(+6.94%) |
Aug 17, 2022 | 7.370 | 7.655 | 6.920 | 7.200 | 1,717,376 | -0.25(-3.36%) |
Aug 16, 2022 | 8.300 | 8.380 | 7.210 | 7.450 | 2,786,059 | -0.94(-11.20%) |
Aug 15, 2022 | 7.510 | 8.640 | 7.050 | 8.390 | 3,879,532 | +1.09(+14.93%) |
Aug 12, 2022 | 5.800 | 8.790 | 5.800 | 7.300 | 14,060,740 | +1.59(+27.85%) |
Aug 11, 2022 | 5.680 | 5.910 | 5.420 | 5.710 | 916,470 | +0.17(+3.07%) |
Aug 10, 2022 | 5.540 | 5.700 | 5.350 | 5.540 | 722,071 | +0.07(+1.28%) |
Aug 09, 2022 | 5.340 | 5.520 | 5.250 | 5.470 | 1,071,379 | +0.12(+2.24%) |
Aug 08, 2022 | 5.400 | 5.410 | 5.070 | 5.350 | 849,351 | -0.02(-0.37%) |
Aug 05, 2022 | 5.200 | 5.440 | 5.140 | 5.370 | 984,810 | +0.14(+2.68%) |
Aug 04, 2022 | 5.220 | 5.350 | 5.110 | 5.230 | 671,885 | +0.02(+0.38%) |
Aug 03, 2022 | 5.240 | 5.510 | 5.110 | 5.210 | 847,407 | -0.01(-0.19%) |
Aug 02, 2022 | 4.900 | 5.360 | 4.890 | 5.220 | 802,807 | +0.25(+5.03%) |
Aug 01, 2022 | 4.910 | 5.290 | 4.860 | 4.970 | 934,654 | +0.06(+1.33%) |
Jul 29, 2022 | 5.100 | 5.140 | 4.760 | 4.905 | 1,576,740 | -0.21(-4.20%) |
Jul 28, 2022 | 5.370 | 5.400 | 5.070 | 5.120 | 772,671 | -0.25(-4.66%) |
Jul 27, 2022 | 5.090 | 5.680 | 5.030 | 5.370 | 1,509,334 | +0.31(+6.13%) |
Jul 26, 2022 | 5.080 | 5.190 | 4.890 | 5.060 | 769,051 | -0.05(-0.98%) |
Jul 25, 2022 | 5.070 | 5.157 | 4.970 | 5.110 | 906,659 | -0.09(-1.73%) |
Jul 22, 2022 | 5.150 | 5.840 | 5.015 | 5.200 | 4,275,223 | +0.17(+3.38%) |
Jul 21, 2022 | 5.220 | 5.600 | 4.960 | 5.030 | 1,823,309 | -0.26(-4.91%) |
Jul 20, 2022 | 5.350 | 5.600 | 5.040 | 5.290 | 6,087,313 | -0.13(-2.40%) |
Jul 19, 2022 | 3.760 | 5.500 | 3.380 | 5.420 | 30,170,816 | +1.69(+45.31%) |
Jul 18, 2022 | 3.950 | 3.990 | 3.710 | 3.730 | 254,520 | -0.16(-4.11%) |
Jul 15, 2022 | 3.860 | 4.000 | 3.665 | 3.890 | 312,383 | +0.11(+2.91%) |
Jul 14, 2022 | 3.840 | 3.910 | 3.720 | 3.780 | 263,188 | -0.13(-3.32%) |
Jul 13, 2022 | 3.880 | 4.030 | 3.830 | 3.910 | 454,007 | -0.02(-0.51%) |
Jul 12, 2022 | 4.180 | 4.180 | 3.880 | 3.930 | 443,846 | -0.27(-6.43%) |
Jul 11, 2022 | 4.210 | 4.400 | 4.120 | 4.200 | 163,810 | -0.07(-1.64%) |
Jul 08, 2022 | 4.200 | 4.370 | 4.089 | 4.270 | 274,680 | +0.00(+0.00%) |
Jul 07, 2022 | 4.210 | 4.416 | 4.200 | 4.270 | 432,084 | +0.07(+1.67%) |
Jul 06, 2022 | 4.310 | 4.320 | 4.115 | 4.200 | 400,514 | -0.03(-0.71%) |
Jul 05, 2022 | 4.150 | 4.360 | 4.120 | 4.230 | 288,127 | -0.01(-0.24%) |
Jul 01, 2022 | 4.450 | 4.450 | 4.210 | 4.240 | 230,440 | -0.12(-2.75%) |
Jun 30, 2022 | 4.230 | 4.390 | 4.230 | 4.360 | 653,980 | +0.01(+0.23%) |
Jun 29, 2022 | 4.400 | 4.480 | 4.170 | 4.350 | 558,429 | -0.03(-0.68%) |
Jun 28, 2022 | 4.530 | 4.610 | 4.230 | 4.380 | 457,799 | -0.10(-2.23%) |
Jun 27, 2022 | 4.380 | 4.490 | 4.130 | 4.480 | 979,082 | +0.14(+3.23%) |
Jun 24, 2022 | 4.630 | 4.790 | 4.270 | 4.340 | 6,199,899 | -0.30(-6.47%) |
Jun 23, 2022 | 4.610 | 4.750 | 4.530 | 4.640 | 544,234 | +0.06(+1.31%) |
Jun 22, 2022 | 4.570 | 4.830 | 4.525 | 4.580 | 605,501 | -0.12(-2.55%) |
Jun 21, 2022 | 4.900 | 5.090 | 4.640 | 4.700 | 1,091,053 | -0.16(-3.29%) |
Jun 17, 2022 | 4.990 | 5.227 | 4.820 | 4.860 | 2,003,992 | -0.09(-1.82%) |
Jun 16, 2022 | 4.700 | 5.120 | 4.565 | 4.950 | 1,126,261 | +0.17(+3.56%) |
Jun 15, 2022 | 4.370 | 4.820 | 4.320 | 4.780 | 731,139 | +0.48(+11.16%) |
Jun 14, 2022 | 3.980 | 4.370 | 3.890 | 4.300 | 599,601 | +0.35(+8.86%) |
Jun 13, 2022 | 3.950 | 4.140 | 3.860 | 3.950 | 699,191 | -0.14(-3.42%) |
Jun 10, 2022 | 4.070 | 4.189 | 3.970 | 4.090 | 468,328 | -0.05(-1.21%) |
Jun 09, 2022 | 4.350 | 4.380 | 4.100 | 4.140 | 532,593 | -0.28(-6.33%) |
Jun 08, 2022 | 4.460 | 4.600 | 4.340 | 4.420 | 552,263 | -0.05(-1.12%) |
Jun 07, 2022 | 4.010 | 4.510 | 4.000 | 4.470 | 694,841 | +0.45(+11.19%) |
Jun 06, 2022 | 4.440 | 4.440 | 3.830 | 4.020 | 690,136 | -0.30(-6.94%) |
Jun 03, 2022 | 4.300 | 4.400 | 4.140 | 4.320 | 535,090 | -0.04(-0.92%) |
Jun 02, 2022 | 4.020 | 4.590 | 3.980 | 4.360 | 1,737,587 | +0.47(+12.08%) |
Jun 01, 2022 | 4.210 | 4.210 | 3.710 | 3.890 | 1,334,424 | -0.17(-4.19%) |
May 31, 2022 | 4.170 | 4.300 | 3.860 | 4.060 | 1,964,165 | -0.01(-0.25%) |
May 27, 2022 | 4.040 | 4.170 | 3.930 | 4.070 | 872,023 | +0.04(+0.99%) |
May 26, 2022 | 3.930 | 4.450 | 3.500 | 4.030 | 4,145,057 | +0.38(+10.41%) |
May 25, 2022 | 3.270 | 3.660 | 3.270 | 3.650 | 1,561,138 | +0.28(+8.31%) |
May 24, 2022 | 4.560 | 4.560 | 3.260 | 3.370 | 4,519,146 | -1.33(-28.30%) |
May 23, 2022 | 5.890 | 5.890 | 4.670 | 4.700 | 2,217,133 | -1.09(-18.83%) |
May 20, 2022 | 5.950 | 6.030 | 5.570 | 5.790 | 487,473 | +0.01(+0.17%) |
May 19, 2022 | 5.530 | 5.920 | 5.500 | 5.780 | 576,115 | +0.17(+3.03%) |
May 18, 2022 | 5.890 | 6.080 | 5.550 | 5.610 | 774,288 | -0.40(-6.66%) |
May 17, 2022 | 5.720 | 6.090 | 5.700 | 6.010 | 767,751 | +0.34(+6.00%) |
May 16, 2022 | 5.310 | 5.790 | 5.150 | 5.670 | 477,315 | +0.36(+6.78%) |
May 13, 2022 | 4.800 | 5.340 | 4.721 | 5.310 | 1,107,731 | +0.65(+13.95%) |
May 12, 2022 | 4.700 | 4.940 | 4.570 | 4.660 | 720,626 | -0.27(-5.48%) |
May 11, 2022 | 5.120 | 5.370 | 4.840 | 4.930 | 597,042 | -0.13(-2.57%) |
May 10, 2022 | 5.180 | 5.350 | 4.860 | 5.060 | 667,231 | +0.02(+0.40%) |
May 09, 2022 | 5.520 | 5.600 | 5.010 | 5.040 | 730,601 | -0.61(-10.80%) |
May 06, 2022 | 5.740 | 5.770 | 5.452 | 5.650 | 535,065 | -0.10(-1.74%) |
May 05, 2022 | 5.960 | 6.015 | 5.629 | 5.750 | 580,799 | -0.22(-3.69%) |
May 04, 2022 | 6.020 | 6.060 | 5.710 | 5.970 | 678,525 | -0.03(-0.50%) |
May 03, 2022 | 5.810 | 6.060 | 5.710 | 6.000 | 460,299 | +0.17(+2.92%) |
May 02, 2022 | 5.440 | 5.835 | 5.360 | 5.830 | 406,469 | +0.39(+7.17%) |
Apr 29, 2022 | 5.660 | 5.730 | 5.410 | 5.440 | 405,499 | -0.25(-4.39%) |
Apr 28, 2022 | 5.650 | 5.780 | 5.530 | 5.690 | 439,590 | +0.08(+1.43%) |
Apr 27, 2022 | 5.580 | 5.705 | 5.410 | 5.610 | 529,423 | +0.04(+0.72%) |
Apr 26, 2022 | 5.710 | 5.900 | 5.520 | 5.570 | 470,529 | -0.25(-4.30%) |
Apr 25, 2022 | 5.670 | 5.920 | 5.550 | 5.820 | 719,677 | +0.19(+3.37%) |
Apr 22, 2022 | 5.540 | 5.720 | 5.410 | 5.630 | 658,044 | +0.09(+1.62%) |
Apr 21, 2022 | 5.490 | 5.770 | 5.450 | 5.540 | 888,173 | +0.06(+1.09%) |
Apr 20, 2022 | 5.640 | 5.880 | 5.480 | 5.480 | 781,993 | +0.03(+0.55%) |
Apr 19, 2022 | 5.310 | 5.480 | 5.160 | 5.450 | 1,029,436 | +0.31(+6.03%) |
Apr 18, 2022 | 5.200 | 5.300 | 5.070 | 5.140 | 1,040,534 | -0.14(-2.65%) |
Apr 14, 2022 | 5.330 | 5.360 | 5.050 | 5.280 | 1,849,190 | +0.03(+0.57%) |
Apr 13, 2022 | 5.250 | 5.600 | 5.200 | 5.250 | 4,270,588 | -0.94(-15.19%) |
Apr 12, 2022 | 6.350 | 6.489 | 6.140 | 6.190 | 274,219 | -0.11(-1.75%) |
Apr 11, 2022 | 6.560 | 6.609 | 6.190 | 6.300 | 556,196 | -0.33(-4.98%) |
Apr 08, 2022 | 6.890 | 6.990 | 6.600 | 6.630 | 322,810 | -0.31(-4.47%) |
Apr 07, 2022 | 7.510 | 7.720 | 6.740 | 6.940 | 850,610 | -0.61(-8.08%) |
Apr 06, 2022 | 7.130 | 7.778 | 7.065 | 7.550 | 569,372 | +0.34(+4.72%) |
Apr 05, 2022 | 7.220 | 7.480 | 7.030 | 7.210 | 294,244 | +0.16(+2.20%) |
Apr 04, 2022 | 7.160 | 7.310 | 7.030 | 7.055 | 416,894 | -0.08(-1.19%) |
Apr 01, 2022 | 7.190 | 7.480 | 7.070 | 7.140 | 441,108 | -0.04(-0.56%) |
Mar 31, 2022 | 7.300 | 7.330 | 6.990 | 7.180 | 950,080 | -0.15(-2.05%) |
Mar 30, 2022 | 7.230 | 7.710 | 7.130 | 7.330 | 515,236 | -0.05(-0.68%) |
Mar 29, 2022 | 6.950 | 7.400 | 6.935 | 7.380 | 439,240 | +0.46(+6.65%) |
Mar 28, 2022 | 7.040 | 7.130 | 6.802 | 6.920 | 250,291 | -0.11(-1.56%) |
Mar 25, 2022 | 7.360 | 7.510 | 6.950 | 7.030 | 359,603 | -0.32(-4.35%) |
Mar 24, 2022 | 7.300 | 7.660 | 7.220 | 7.350 | 809,065 | +0.06(+0.82%) |
Mar 23, 2022 | 7.000 | 7.350 | 6.980 | 7.290 | 295,694 | +0.25(+3.55%) |
Mar 22, 2022 | 7.000 | 7.140 | 6.970 | 7.040 | 475,220 | +0.10(+1.44%) |
Mar 21, 2022 | 7.040 | 7.130 | 6.830 | 6.940 | 257,869 | -0.20(-2.80%) |
Mar 18, 2022 | 6.730 | 7.430 | 6.730 | 7.140 | 537,413 | +0.40(+5.93%) |
Mar 17, 2022 | 6.050 | 7.185 | 5.860 | 6.740 | 629,800 | +0.32(+4.98%) |
Mar 16, 2022 | 6.260 | 6.560 | 6.040 | 6.420 | 436,415 | +0.25(+4.05%) |
Mar 15, 2022 | 5.930 | 6.340 | 5.692 | 6.170 | 477,864 | +0.22(+3.70%) |
Mar 14, 2022 | 6.170 | 6.350 | 5.860 | 5.950 | 602,330 | -0.27(-4.34%) |
Mar 11, 2022 | 7.430 | 7.540 | 5.560 | 6.220 | 1,457,183 | -1.16(-15.72%) |
Mar 10, 2022 | 7.190 | 7.600 | 7.130 | 7.380 | 793,772 | +0.02(+0.27%) |
Mar 09, 2022 | 6.990 | 7.390 | 6.770 | 7.360 | 895,200 | +0.46(+6.67%) |
Mar 08, 2022 | 6.430 | 6.950 | 6.240 | 6.900 | 465,810 | +0.42(+6.40%) |
Mar 07, 2022 | 6.660 | 6.880 | 6.295 | 6.485 | 323,720 | -0.17(-2.48%) |
Mar 04, 2022 | 6.790 | 7.390 | 6.391 | 6.650 | 712,058 | -0.17(-2.49%) |
Mar 03, 2022 | 6.960 | 6.960 | 6.585 | 6.820 | 279,501 | -0.05(-0.73%) |
Mar 02, 2022 | 6.460 | 7.000 | 6.456 | 6.870 | 635,813 | +0.37(+5.69%) |
Mar 01, 2022 | 6.500 | 6.680 | 6.360 | 6.500 | 280,732 | +0.03(+0.46%) |
Feb 28, 2022 | 5.940 | 6.610 | 5.820 | 6.470 | 529,950 | +0.54(+9.11%) |
Feb 25, 2022 | 5.910 | 5.990 | 5.770 | 5.930 | 217,884 | +0.02(+0.34%) |
Feb 24, 2022 | 5.110 | 6.190 | 5.150 | 5.910 | 1,014,922 | +0.70(+13.44%) |
Feb 23, 2022 | 5.450 | 5.590 | 5.200 | 5.210 | 274,794 | -0.26(-4.75%) |
Feb 22, 2022 | 5.310 | 5.690 | 5.200 | 5.470 | 526,595 | -0.10(-1.80%) |
Feb 18, 2022 | 5.570 | 0 | -0.28(-4.79%) | |||
Feb 17, 2022 | 6.260 | 6.330 | 5.830 | 5.850 | 333,201 | -0.49(-7.73%) |
Feb 16, 2022 | 6.400 | 6.420 | 6.180 | 6.340 | 256,528 | -0.06(-0.94%) |
Feb 15, 2022 | 6.100 | 6.460 | 6.060 | 6.400 | 330,358 | +0.40(+6.67%) |
Feb 14, 2022 | 5.940 | 6.200 | 5.880 | 6.000 | 151,859 | -0.09(-1.48%) |
Feb 11, 2022 | 6.250 | 6.660 | 5.950 | 6.090 | 503,961 | -0.25(-3.94%) |
Feb 10, 2022 | 6.470 | 6.750 | 6.270 | 6.340 | 232,105 | -0.29(-4.37%) |
Feb 09, 2022 | 6.630 | 6.690 | 6.340 | 6.630 | 316,256 | +0.02(+0.30%) |
Feb 08, 2022 | 6.450 | 6.700 | 6.375 | 6.610 | 277,712 | +0.15(+2.32%) |
Feb 07, 2022 | 6.310 | 6.580 | 6.160 | 6.460 | 306,287 | +0.21(+3.36%) |
Feb 04, 2022 | 6.090 | 6.250 | 5.900 | 6.250 | 364,635 | +0.16(+2.63%) |
Feb 03, 2022 | 5.940 | 6.090 | 404,690 | +0.27(+4.64%) | ||
Feb 02, 2022 | 6.000 | 6.000 | 5.740 | 5.820 | 217,015 | -0.18(-3.00%) |
Feb 01, 2022 | 5.710 | 6.000 | 5.600 | 6.000 | 284,924 | +0.34(+6.01%) |
Jan 31, 2022 | 5.550 | 5.660 | 203,454 | +0.09(+1.62%) | ||
Jan 28, 2022 | 5.290 | 5.640 | 5.159 | 5.570 | 392,696 | +0.25(+4.70%) |
Jan 27, 2022 | 5.450 | 5.520 | 5.130 | 5.320 | 299,294 | -0.04(-0.75%) |
Jan 26, 2022 | 5.730 | 5.840 | 5.270 | 5.360 | 268,677 | -0.32(-5.63%) |
Jan 25, 2022 | 5.260 | 5.720 | 5.160 | 5.680 | 343,340 | +0.36(+6.77%) |
Jan 24, 2022 | 5.380 | 5.480 | 4.910 | 5.320 | 683,071 | -0.18(-3.27%) |
Jan 21, 2022 | 5.710 | 5.790 | 5.450 | 5.500 | 344,792 | -0.25(-4.35%) |
Jan 20, 2022 | 5.730 | 6.065 | 5.710 | 5.750 | 303,255 | +0.02(+0.35%) |
Jan 19, 2022 | 6.080 | 6.261 | 5.520 | 5.730 | 751,234 | -0.36(-5.91%) |
Jan 18, 2022 | 6.000 | 6.240 | 5.660 | 6.090 | 578,504 | -0.16(-2.56%) |
Jan 14, 2022 | 6.250 | 0 | +0.52(+9.08%) | |||
Jan 13, 2022 | 5.860 | 5.980 | 5.565 | 5.730 | 875,842 | -0.13(-2.22%) |
Jan 12, 2022 | 6.620 | 6.700 | 5.850 | 5.860 | 1,062,317 | -0.74(-11.21%) |
Jan 11, 2022 | 6.820 | 7.160 | 6.350 | 6.600 | 676,814 | -0.21(-3.08%) |
Jan 10, 2022 | 6.150 | 6.970 | 6.010 | 6.810 | 1,095,605 | +0.55(+8.79%) |
Jan 07, 2022 | 6.320 | 6.670 | 5.820 | 6.260 | 1,213,379 | -0.09(-1.42%) |
Jan 06, 2022 | 5.750 | 6.650 | 5.360 | 6.350 | 1,626,965 | +0.55(+9.48%) |
Jan 05, 2022 | 5.610 | 6.280 | 5.610 | 5.800 | 1,500,359 | +0.04(+0.69%) |
Jan 04, 2022 | 5.650 | 5.880 | 5.300 | 5.760 | 2,752,326 | +0.62(+12.06%) |
Jan 03, 2022 | 4.900 | 5.360 | 4.810 | 5.140 | 743,676 | +0.27(+5.54%) |
Dec 31, 2021 | 4.920 | 5.070 | 4.823 | 4.870 | 187,058 | -0.11(-2.21%) |
Dec 30, 2021 | 4.820 | 5.050 | 4.710 | 4.980 | 386,903 | +0.21(+4.40%) |
Dec 29, 2021 | 4.580 | 4.840 | 4.270 | 4.770 | 450,309 | +0.25(+5.53%) |
Dec 28, 2021 | 4.550 | 4.670 | 4.420 | 4.520 | 190,128 | -0.06(-1.31%) |
Dec 27, 2021 | 4.700 | 4.750 | 4.560 | 4.580 | 239,317 | -0.09(-1.93%) |
Dec 23, 2021 | 4.440 | 4.740 | 4.388 | 4.670 | 273,178 | +0.20(+4.47%) |
Dec 22, 2021 | 4.250 | 4.490 | 4.160 | 4.470 | 308,942 | +0.28(+6.68%) |
Dec 21, 2021 | 4.200 | 4.200 | 4.080 | 4.190 | 192,785 | +0.05(+1.21%) |
Dec 20, 2021 | 4.140 | 4.170 | 3.990 | 4.140 | 185,005 | +0.04(+1.03%) |
Dec 17, 2021 | 4.060 | 4.200 | 3.974 | 4.098 | 294,443 | -0.08(-1.97%) |
Dec 16, 2021 | 4.260 | 4.350 | 4.070 | 4.180 | 244,842 | -0.03(-0.71%) |
Dec 15, 2021 | 4.230 | 4.354 | 4.045 | 4.210 | 248,112 | -0.01(-0.14%) |
Dec 14, 2021 | 4.330 | 4.350 | 4.160 | 4.216 | 243,869 | -0.07(-1.53%) |
Dec 13, 2021 | 4.230 | 4.430 | 4.210 | 4.281 | 233,824 | -0.02(-0.43%) |
Dec 10, 2021 | 4.380 | 4.480 | 4.160 | 4.300 | 202,139 | -0.11(-2.44%) |
Dec 09, 2021 | 4.370 | 4.580 | 4.300 | 4.408 | 332,702 | +0.05(+1.07%) |
Dec 08, 2021 | 4.350 | 4.450 | 4.280 | 4.361 | 196,302 | +0.04(+0.95%) |
Dec 07, 2021 | 4.030 | 4.420 | 3.997 | 4.320 | 381,006 | +0.31(+7.73%) |
Dec 06, 2021 | 4.070 | 4.089 | 3.860 | 4.010 | 414,240 | -0.03(-0.74%) |
Dec 03, 2021 | 4.010 | 4.080 | 3.820 | 4.040 | 394,763 | +0.04(+0.96%) |
Dec 02, 2021 | 4.140 | 4.140 | 3.880 | 4.002 | 542,568 | -0.13(-3.11%) |
Dec 01, 2021 | 4.190 | 4.295 | 4.060 | 4.130 | 365,312 | -0.02(-0.48%) |
Nov 30, 2021 | 3.990 | 4.170 | 3.880 | 4.150 | 283,772 | +0.12(+2.98%) |
Nov 29, 2021 | 4.140 | 4.160 | 3.970 | 4.030 | 168,240 | -0.02(-0.50%) |
Nov 26, 2021 | 4.070 | 4.170 | 4.010 | 4.050 | 160,953 | -0.03(-0.73%) |
Nov 24, 2021 | 3.800 | 4.250 | 3.760 | 4.080 | 328,175 | +0.21(+5.31%) |
Nov 23, 2021 | 4.060 | 4.130 | 3.810 | 3.874 | 1,131,908 | -0.18(-4.36%) |
Nov 22, 2021 | 4.260 | 4.350 | 3.950 | 4.051 | 780,387 | -0.21(-4.91%) |
Nov 19, 2021 | 4.600 | 4.810 | 4.240 | 4.260 | 642,241 | -0.33(-7.22%) |
Nov 18, 2021 | 4.720 | 4.630 | 4.520 | 4.592 | 619,726 | -0.05(-1.04%) |
Nov 17, 2021 | 4.790 | 4.940 | 4.520 | 4.640 | 824,879 | -0.17(-3.53%) |
Nov 16, 2021 | 4.820 | 5.040 | 4.760 | 4.810 | 459,488 | -0.05(-1.03%) |
Nov 15, 2021 | 5.090 | 5.400 | 4.810 | 4.860 | 1,539,928 | -0.13(-2.61%) |
Nov 12, 2021 | 5.060 | 5.170 | 4.700 | 4.990 | 982,557 | -0.18(-3.48%) |
Nov 11, 2021 | 4.550 | 5.280 | 4.480 | 5.170 | 2,991,697 | +0.94(+22.22%) |
Nov 10, 2021 | 3.980 | 4.230 | 1,025,345 | +0.23(+5.75%) | ||
Nov 09, 2021 | 4.160 | 4.220 | 3.950 | 4.000 | 655,242 | -0.30(-6.98%) |
Nov 08, 2021 | 4.340 | 4.390 | 3.780 | 4.300 | 3,766,121 | +0.17(+4.12%) |
Nov 05, 2021 | 4.340 | 4.390 | 3.965 | 4.130 | 805,437 | -0.18(-4.18%) |
Nov 04, 2021 | 4.410 | 4.500 | 4.140 | 4.310 | 1,208,593 | -0.01(-0.23%) |
Nov 03, 2021 | 3.930 | 4.490 | 3.880 | 4.320 | 1,881,579 | +0.40(+10.20%) |
Nov 02, 2021 | 3.880 | 3.970 | 3.780 | 3.920 | 444,877 | +0.10(+2.62%) |
Nov 01, 2021 | 3.710 | 3.900 | 3.820 | 3.820 | 381,968 | +0.07(+1.87%) |
Oct 29, 2021 | 3.770 | 3.850 | 3.580 | 3.750 | 377,703 | -0.02(-0.53%) |
Oct 28, 2021 | 3.610 | 3.830 | 3.600 | 3.770 | 281,178 | +0.19(+5.31%) |
Oct 27, 2021 | 3.650 | 3.700 | 3.560 | 3.580 | 123,008 | -0.07(-1.92%) |
Oct 26, 2021 | 3.560 | 3.650 | 170,645 | +0.06(+1.67%) | ||
Oct 25, 2021 | 3.640 | 3.650 | 3.520 | 3.590 | 214,439 | +0.00(+0.00%) |
Oct 22, 2021 | 3.680 | 3.750 | 3.590 | 344,132 | -0.13(-3.49%) | |
Oct 21, 2021 | 3.590 | 3.750 | 3.500 | 3.720 | 282,670 | +0.13(+3.62%) |
Oct 20, 2021 | 3.480 | 3.640 | 3.430 | 3.590 | 226,855 | +0.10(+2.87%) |
Oct 19, 2021 | 3.650 | 3.650 | 3.383 | 3.490 | 314,950 | -0.03(-0.85%) |
Oct 18, 2021 | 3.520 | 3.670 | 3.340 | 3.520 | 1,053,796 | +0.32(+10.00%) |
Oct 15, 2021 | 3.290 | 3.350 | 3.150 | 3.200 | 250,497 | -0.06(-1.84%) |
Oct 14, 2021 | 3.320 | 3.461 | 3.210 | 3.260 | 296,075 | -0.01(-0.31%) |
Oct 13, 2021 | 3.120 | 3.340 | 3.120 | 3.270 | 349,230 | +0.16(+5.14%) |
Oct 12, 2021 | 3.070 | 3.240 | 3.020 | 3.110 | 324,760 | +0.04(+1.30%) |
Oct 11, 2021 | 2.830 | 3.140 | 2.760 | 3.070 | 751,999 | +0.34(+12.45%) |
Oct 08, 2021 | 2.770 | 2.780 | 2.600 | 2.730 | 354,512 | -0.02(-0.73%) |
Oct 07, 2021 | 2.720 | 2.790 | 2.710 | 2.750 | 72,805 | +0.04(+1.48%) |
Oct 06, 2021 | 2.690 | 2.748 | 2.660 | 2.710 | 52,178 | -0.01(-0.37%) |
Oct 05, 2021 | 2.820 | 2.870 | 2.650 | 2.720 | 217,770 | -0.13(-4.56%) |
Oct 04, 2021 | 2.750 | 2.850 | 2.710 | 2.850 | 129,466 | +0.10(+3.64%) |