Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.300 | 6.600 | 5.933 | 6.520 | 319,079 | +0.47(+7.77%) |
Sep 29, 2022 | 5.910 | 6.310 | 5.699 | 6.050 | 430,249 | +0.23(+3.95%) |
Sep 28, 2022 | 5.110 | 5.900 | 5.110 | 5.820 | 386,349 | +0.71(+13.89%) |
Sep 27, 2022 | 5.400 | 5.720 | 5.040 | 5.110 | 387,004 | +0.08(+1.59%) |
Sep 26, 2022 | 4.650 | 5.670 | 4.650 | 5.030 | 530,800 | +0.47(+10.31%) |
Sep 23, 2022 | 4.600 | 4.690 | 4.460 | 4.560 | 135,900 | -0.09(-1.94%) |
Sep 22, 2022 | 4.560 | 4.700 | 4.500 | 4.650 | 158,820 | +0.09(+1.97%) |
Sep 21, 2022 | 4.750 | 4.800 | 4.530 | 4.560 | 109,892 | -0.14(-2.98%) |
Sep 20, 2022 | 4.700 | 4.780 | 4.550 | 4.700 | 69,859 | +0.00(+0.00%) |
Sep 19, 2022 | 4.510 | 4.750 | 4.510 | 4.700 | 101,781 | +0.22(+4.91%) |
Sep 16, 2022 | 4.650 | 4.670 | 4.460 | 4.480 | 76,659 | -0.22(-4.68%) |
Sep 15, 2022 | 4.730 | 4.780 | 4.600 | 4.700 | 47,877 | -0.02(-0.42%) |
Sep 14, 2022 | 4.730 | 4.750 | 4.700 | 4.720 | 53,946 | +0.01(+0.21%) |
Sep 13, 2022 | 4.700 | 4.770 | 4.645 | 4.710 | 76,675 | -0.08(-1.67%) |
Sep 12, 2022 | 4.800 | 4.850 | 4.740 | 4.790 | 86,330 | +0.03(+0.63%) |
Sep 09, 2022 | 4.740 | 4.870 | 4.555 | 4.760 | 131,052 | -0.01(-0.21%) |
Sep 08, 2022 | 5.040 | 5.138 | 4.710 | 4.770 | 66,123 | -0.24(-4.79%) |
Sep 07, 2022 | 5.290 | 5.640 | 4.750 | 5.010 | 270,906 | -0.35(-6.53%) |
Sep 06, 2022 | 5.790 | 5.790 | 5.350 | 5.360 | 54,051 | -0.48(-8.22%) |
Sep 02, 2022 | 5.850 | 5.920 | 5.750 | 5.840 | 23,587 | +0.04(+0.69%) |
Sep 01, 2022 | 5.900 | 5.900 | 5.680 | 5.800 | 30,547 | -0.05(-0.85%) |
Aug 31, 2022 | 5.850 | 5.890 | 5.780 | 5.850 | 19,517 | +0.02(+0.34%) |
Aug 30, 2022 | 5.820 | 5.880 | 5.750 | 5.830 | 35,081 | +0.07(+1.22%) |
Aug 29, 2022 | 5.790 | 5.880 | 5.687 | 5.760 | 27,116 | -0.13(-2.21%) |
Aug 26, 2022 | 6.040 | 6.040 | 5.614 | 5.890 | 64,151 | -0.22(-3.60%) |
Aug 25, 2022 | 6.310 | 6.480 | 6.020 | 6.110 | 31,214 | -0.14(-2.24%) |
Aug 24, 2022 | 6.100 | 6.290 | 6.100 | 6.250 | 18,141 | +0.11(+1.79%) |
Aug 23, 2022 | 6.110 | 6.200 | 6.070 | 6.140 | 16,831 | -0.03(-0.41%) |
Aug 22, 2022 | 6.300 | 6.390 | 6.012 | 6.165 | 9,874 | -0.18(-2.78%) |
Aug 19, 2022 | 6.120 | 6.360 | 6.110 | 6.341 | 75,382 | +0.25(+4.12%) |
Aug 18, 2022 | 6.190 | 6.260 | 6.050 | 6.090 | 24,740 | -0.04(-0.65%) |
Aug 17, 2022 | 6.115 | 6.205 | 6.010 | 6.130 | 28,243 | -0.04(-0.65%) |
Aug 16, 2022 | 6.220 | 6.346 | 5.922 | 6.170 | 56,313 | -0.30(-4.64%) |
Aug 15, 2022 | 6.030 | 6.513 | 6.010 | 6.470 | 77,068 | +0.32(+5.20%) |
Aug 12, 2022 | 5.960 | 6.150 | 5.900 | 6.150 | 70,862 | +0.27(+4.59%) |
Aug 11, 2022 | 5.770 | 5.990 | 5.660 | 5.880 | 58,730 | +0.07(+1.20%) |
Aug 10, 2022 | 5.720 | 6.000 | 5.550 | 5.810 | 85,652 | +0.31(+5.64%) |
Aug 09, 2022 | 5.280 | 5.790 | 5.280 | 5.500 | 78,203 | +0.15(+2.80%) |
Aug 08, 2022 | 5.406 | 5.480 | 5.260 | 5.350 | 39,233 | +0.24(+4.70%) |
Aug 05, 2022 | 5.030 | 5.200 | 5.030 | 5.110 | 28,006 | +0.09(+1.79%) |
Aug 04, 2022 | 4.960 | 5.210 | 4.870 | 5.020 | 76,081 | +0.06(+1.21%) |
Aug 03, 2022 | 4.830 | 5.160 | 4.830 | 4.960 | 125,705 | +0.16(+3.33%) |
Aug 02, 2022 | 5.020 | 5.030 | 4.800 | 4.800 | 32,596 | -0.09(-1.84%) |
Aug 01, 2022 | 4.960 | 5.030 | 4.700 | 4.890 | 41,508 | -0.05(-1.01%) |
Jul 29, 2022 | 5.150 | 5.160 | 4.860 | 4.940 | 50,498 | -0.07(-1.40%) |
Jul 28, 2022 | 5.020 | 5.040 | 5.000 | 5.010 | 5,909 | -0.04(-0.79%) |
Jul 27, 2022 | 5.090 | 5.090 | 4.920 | 5.050 | 11,420 | -0.01(-0.20%) |
Jul 26, 2022 | 5.080 | 5.170 | 5.020 | 5.060 | 13,119 | +0.03(+0.60%) |
Jul 25, 2022 | 5.240 | 5.270 | 4.960 | 5.030 | 19,698 | -0.26(-4.91%) |
Jul 22, 2022 | 5.400 | 5.470 | 5.290 | 5.290 | 42,129 | -0.12(-2.22%) |
Jul 21, 2022 | 5.410 | 5.420 | 5.380 | 5.410 | 11,571 | -0.03(-0.55%) |
Jul 20, 2022 | 5.370 | 5.520 | 5.350 | 5.440 | 36,319 | +0.13(+2.45%) |
Jul 19, 2022 | 5.370 | 5.580 | 5.248 | 5.310 | 70,168 | +0.07(+1.34%) |
Jul 18, 2022 | 5.090 | 5.280 | 5.090 | 5.240 | 6,187 | +0.16(+3.15%) |
Jul 15, 2022 | 5.260 | 5.260 | 5.060 | 5.080 | 17,860 | +0.03(+0.59%) |
Jul 14, 2022 | 5.010 | 5.200 | 4.980 | 5.050 | 22,213 | -0.13(-2.51%) |
Jul 13, 2022 | 5.140 | 5.410 | 5.130 | 5.180 | 67,624 | +0.03(+0.58%) |
Jul 12, 2022 | 5.310 | 5.530 | 5.050 | 5.150 | 45,462 | -0.11(-2.09%) |
Jul 11, 2022 | 5.150 | 5.270 | 4.980 | 5.260 | 55,794 | +0.21(+4.16%) |
Jul 08, 2022 | 5.230 | 5.240 | 5.040 | 5.050 | 13,762 | -0.17(-3.26%) |
Jul 07, 2022 | 5.010 | 5.220 | 5.010 | 5.220 | 11,039 | +0.26(+5.24%) |
Jul 06, 2022 | 5.050 | 5.080 | 4.960 | 4.960 | 14,933 | -0.06(-1.20%) |
Jul 05, 2022 | 4.816 | 5.030 | 4.816 | 5.020 | 17,890 | +0.14(+2.87%) |
Jul 01, 2022 | 4.870 | 4.990 | 4.790 | 4.880 | 27,274 | +0.06(+1.24%) |
Jun 30, 2022 | 4.880 | 5.010 | 4.760 | 4.820 | 18,348 | -0.09(-1.83%) |
Jun 29, 2022 | 4.820 | 4.940 | 4.820 | 4.910 | 13,880 | +0.11(+2.29%) |
Jun 28, 2022 | 4.810 | 4.949 | 4.800 | 4.800 | 2,064 | +0.12(+2.56%) |
Jun 27, 2022 | 4.680 | 4.740 | 4.630 | 4.680 | 15,490 | +0.08(+1.74%) |
Jun 24, 2022 | 4.850 | 4.900 | 4.380 | 4.600 | 74,633 | -0.20(-4.17%) |
Jun 23, 2022 | 4.500 | 4.800 | 4.475 | 4.800 | 34,823 | +0.30(+6.67%) |
Jun 22, 2022 | 4.400 | 4.570 | 4.400 | 4.500 | 17,018 | +0.04(+0.90%) |
Jun 21, 2022 | 4.330 | 4.540 | 4.330 | 4.460 | 33,150 | +0.16(+3.72%) |
Jun 17, 2022 | 4.430 | 4.580 | 4.020 | 4.300 | 206,300 | -0.18(-4.02%) |
Jun 16, 2022 | 4.600 | 4.730 | 4.480 | 4.480 | 2,824,565 | -0.16(-3.45%) |
Jun 15, 2022 | 4.550 | 4.730 | 4.550 | 4.640 | 12,617 | +0.11(+2.43%) |
Jun 14, 2022 | 4.500 | 4.620 | 4.490 | 4.530 | 30,445 | +0.03(+0.67%) |
Jun 13, 2022 | 4.770 | 4.836 | 4.410 | 4.500 | 12,060 | -0.40(-8.16%) |
Jun 10, 2022 | 4.710 | 4.900 | 4.700 | 4.900 | 6,618 | +0.34(+7.46%) |
Jun 09, 2022 | 4.830 | 4.830 | 4.560 | 4.560 | 7,519 | -0.27(-5.59%) |
Jun 08, 2022 | 4.700 | 4.860 | 4.700 | 4.830 | 10,803 | +0.05(+1.05%) |
Jun 07, 2022 | 4.650 | 4.810 | 4.600 | 4.780 | 32,445 | +0.18(+3.91%) |
Jun 06, 2022 | 4.740 | 4.840 | 4.540 | 4.600 | 18,427 | -0.08(-1.71%) |
Jun 03, 2022 | 4.820 | 4.860 | 4.640 | 4.680 | 28,383 | -0.01(-0.21%) |
Jun 02, 2022 | 4.680 | 5.110 | 4.660 | 4.690 | 59,842 | -0.01(-0.21%) |
Jun 01, 2022 | 4.810 | 5.000 | 4.660 | 4.700 | 28,022 | -0.10(-2.08%) |
May 31, 2022 | 4.780 | 4.910 | 4.780 | 4.800 | 34,491 | +0.00(+0.00%) |
May 27, 2022 | 5.000 | 5.000 | 4.790 | 4.800 | 25,357 | -0.10(-2.04%) |
May 26, 2022 | 5.110 | 5.140 | 4.900 | 4.900 | 35,813 | -0.20(-3.92%) |
May 25, 2022 | 5.130 | 5.130 | 5.065 | 5.100 | 4,963 | -0.01(-0.20%) |
May 24, 2022 | 5.060 | 5.140 | 5.020 | 5.110 | 15,720 | -0.02(-0.39%) |
May 23, 2022 | 5.060 | 5.170 | 5.030 | 5.130 | 25,315 | +0.11(+2.19%) |
May 20, 2022 | 4.980 | 5.115 | 4.970 | 5.020 | 20,515 | +0.14(+2.87%) |
May 19, 2022 | 4.820 | 4.905 | 4.810 | 4.880 | 14,664 | +0.08(+1.67%) |
May 18, 2022 | 4.800 | 4.889 | 4.760 | 4.800 | 18,320 | +0.02(+0.42%) |
May 17, 2022 | 4.700 | 4.800 | 4.700 | 4.780 | 28,910 | +0.09(+1.92%) |
May 16, 2022 | 4.610 | 4.720 | 4.610 | 4.690 | 31,978 | +0.25(+5.63%) |
May 13, 2022 | 4.440 | 4.680 | 4.410 | 4.440 | 23,190 | +0.05(+1.14%) |
May 12, 2022 | 4.290 | 4.510 | 4.230 | 4.390 | 18,968 | +0.00(+0.00%) |
May 11, 2022 | 4.470 | 4.470 | 4.270 | 4.390 | 5,252 | -0.06(-1.35%) |
May 10, 2022 | 4.710 | 4.730 | 4.450 | 4.450 | 10,361 | +0.02(+0.45%) |
May 09, 2022 | 4.970 | 5.010 | 4.330 | 4.430 | 42,851 | -0.69(-13.48%) |
May 06, 2022 | 5.140 | 5.170 | 5.100 | 5.120 | 7,402 | -0.13(-2.47%) |
May 05, 2022 | 5.150 | 5.250 | 5.130 | 5.250 | 10,158 | +0.09(+1.74%) |
May 04, 2022 | 5.050 | 5.220 | 5.030 | 5.160 | 12,598 | +0.11(+2.18%) |
May 03, 2022 | 5.080 | 5.141 | 5.000 | 5.050 | 5,601 | -0.02(-0.39%) |
May 02, 2022 | 5.010 | 5.120 | 4.970 | 5.070 | 31,774 | +0.10(+2.01%) |
Apr 29, 2022 | 4.800 | 5.050 | 4.800 | 4.970 | 8,120 | +0.03(+0.61%) |
Apr 28, 2022 | 4.730 | 4.970 | 4.710 | 4.940 | 27,201 | +0.25(+5.33%) |
Apr 27, 2022 | 4.550 | 4.690 | 4.527 | 4.690 | 6,748 | +0.22(+4.92%) |
Apr 26, 2022 | 4.942 | 4.942 | 4.060 | 4.470 | 43,079 | -0.48(-9.70%) |
Apr 25, 2022 | 5.030 | 5.030 | 4.850 | 4.950 | 7,861 | -0.12(-2.37%) |
Apr 22, 2022 | 4.870 | 5.150 | 4.760 | 5.070 | 8,722 | +0.13(+2.63%) |
Apr 21, 2022 | 5.050 | 5.066 | 4.905 | 4.940 | 10,009 | -0.11(-2.18%) |
Apr 20, 2022 | 5.130 | 5.130 | 5.030 | 5.050 | 6,663 | -0.06(-1.17%) |
Apr 19, 2022 | 4.980 | 5.150 | 4.980 | 5.110 | 13,216 | +0.08(+1.59%) |
Apr 18, 2022 | 4.960 | 5.114 | 4.960 | 5.030 | 6,921 | +0.06(+1.21%) |
Apr 14, 2022 | 5.070 | 5.080 | 4.900 | 4.970 | 14,812 | -0.03(-0.60%) |
Apr 13, 2022 | 4.950 | 5.020 | 4.950 | 5.000 | 22,168 | +0.03(+0.60%) |
Apr 12, 2022 | 5.220 | 5.220 | 4.940 | 4.970 | 29,900 | -0.21(-4.05%) |
Apr 11, 2022 | 5.810 | 5.850 | 5.180 | 5.180 | 378,042 | -0.99(-16.05%) |
Apr 08, 2022 | 6.260 | 6.260 | 5.950 | 6.170 | 19,065 | +0.01(+0.16%) |
Apr 07, 2022 | 6.430 | 6.460 | 6.160 | 6.160 | 16,723 | -0.22(-3.45%) |
Apr 06, 2022 | 6.550 | 6.780 | 6.100 | 6.380 | 20,370 | -0.10(-1.54%) |
Apr 05, 2022 | 6.280 | 6.690 | 6.110 | 6.480 | 35,805 | +0.05(+0.78%) |
Apr 04, 2022 | 6.300 | 6.570 | 6.260 | 6.430 | 41,819 | +0.08(+1.26%) |
Apr 01, 2022 | 5.790 | 6.800 | 5.700 | 6.350 | 64,587 | +0.67(+11.80%) |
Mar 31, 2022 | 5.780 | 5.980 | 5.598 | 5.680 | 23,925 | -0.19(-3.24%) |
Mar 30, 2022 | 5.960 | 5.989 | 5.800 | 5.870 | 10,658 | -0.01(-0.17%) |
Mar 29, 2022 | 5.830 | 6.130 | 5.820 | 5.880 | 28,000 | -0.06(-1.01%) |
Mar 28, 2022 | 6.000 | 6.160 | 5.800 | 5.940 | 23,164 | -0.17(-2.78%) |
Mar 25, 2022 | 5.960 | 6.110 | 5.940 | 6.110 | 27,339 | +0.18(+3.04%) |
Mar 24, 2022 | 5.553 | 6.219 | 5.451 | 5.930 | 61,588 | +0.41(+7.43%) |
Mar 23, 2022 | 5.410 | 5.660 | 5.380 | 5.520 | 63,199 | +0.12(+2.22%) |
Mar 22, 2022 | 5.010 | 5.430 | 5.010 | 5.400 | 24,673 | +0.24(+4.65%) |
Mar 21, 2022 | 5.200 | 5.260 | 4.980 | 5.160 | 24,128 | -0.13(-2.46%) |
Mar 18, 2022 | 5.120 | 5.300 | 5.075 | 5.290 | 59,583 | +0.08(+1.54%) |
Mar 17, 2022 | 4.890 | 5.210 | 4.890 | 5.210 | 14,051 | +0.23(+4.62%) |
Mar 16, 2022 | 4.700 | 5.040 | 4.680 | 4.980 | 23,595 | +0.13(+2.68%) |
Mar 15, 2022 | 4.670 | 4.920 | 4.650 | 4.850 | 21,485 | +0.33(+7.30%) |
Mar 14, 2022 | 4.650 | 4.900 | 4.520 | 4.520 | 23,832 | -0.14(-3.00%) |
Mar 11, 2022 | 4.920 | 4.920 | 4.655 | 4.660 | 6,963 | -0.23(-4.70%) |
Mar 10, 2022 | 4.980 | 5.100 | 4.810 | 4.890 | 31,876 | +0.02(+0.41%) |
Mar 09, 2022 | 4.800 | 5.000 | 4.752 | 4.870 | 16,642 | -0.09(-1.91%) |
Mar 08, 2022 | 4.950 | 5.020 | 4.830 | 4.965 | 27,612 | +0.04(+0.91%) |
Mar 07, 2022 | 5.100 | 5.180 | 4.820 | 4.920 | 12,105 | -0.25(-4.84%) |
Mar 04, 2022 | 5.300 | 5.300 | 4.959 | 5.170 | 8,243 | -0.13(-2.45%) |
Mar 03, 2022 | 5.280 | 5.566 | 5.150 | 5.300 | 16,861 | +0.12(+2.32%) |
Mar 02, 2022 | 5.380 | 5.415 | 5.100 | 5.180 | 29,108 | -0.20(-3.72%) |
Mar 01, 2022 | 5.280 | 5.480 | 5.120 | 5.380 | 19,010 | +0.13(+2.48%) |
Feb 28, 2022 | 5.300 | 5.390 | 5.250 | 5.250 | 22,682 | +0.00(+0.00%) |
Feb 25, 2022 | 5.430 | 5.360 | 5.080 | 5.250 | 39,158 | -0.04(-0.76%) |
Feb 24, 2022 | 4.910 | 5.370 | 4.750 | 5.290 | 18,235 | +0.36(+7.30%) |
Feb 23, 2022 | 5.200 | 5.380 | 4.820 | 4.930 | 20,492 | -0.23(-4.46%) |
Feb 22, 2022 | 5.050 | 5.280 | 5.000 | 5.160 | 22,963 | +0.20(+4.03%) |
Feb 18, 2022 | 4.960 | 0 | -0.13(-2.55%) | |||
Feb 17, 2022 | 5.000 | 5.280 | 4.890 | 5.090 | 23,927 | +0.09(+1.80%) |
Feb 16, 2022 | 5.000 | 5.000 | 5.000 | 5.000 | 11,457 | +0.09(+1.83%) |
Feb 15, 2022 | 4.900 | 5.150 | 4.830 | 4.910 | 17,774 | +0.09(+1.87%) |
Feb 14, 2022 | 4.880 | 4.960 | 4.820 | 4.820 | 10,352 | -0.11(-2.23%) |
Feb 11, 2022 | 5.040 | 5.040 | 4.861 | 4.930 | 11,839 | -0.03(-0.60%) |
Feb 10, 2022 | 5.370 | 5.620 | 4.850 | 4.960 | 58,381 | -0.47(-8.66%) |
Feb 09, 2022 | 5.290 | 5.580 | 5.210 | 5.430 | 49,326 | +0.23(+4.42%) |
Feb 08, 2022 | 5.320 | 5.330 | 5.088 | 5.200 | 20,991 | -0.12(-2.26%) |
Feb 07, 2022 | 5.210 | 5.340 | 5.150 | 5.320 | 25,977 | +0.04(+0.76%) |
Feb 04, 2022 | 5.140 | 5.370 | 5.110 | 5.280 | 80,943 | +0.06(+1.15%) |
Feb 03, 2022 | 4.720 | 5.400 | 5.220 | 48,083 | +0.40(+8.30%) | |
Feb 02, 2022 | 5.100 | 5.200 | 4.725 | 4.820 | 18,141 | -0.18(-3.60%) |
Feb 01, 2022 | 4.310 | 5.060 | 4.240 | 5.000 | 76,411 | +0.69(+16.01%) |
Jan 31, 2022 | 3.930 | 4.390 | 3.930 | 4.310 | 50,079 | +0.40(+10.23%) |
Jan 28, 2022 | 3.950 | 4.000 | 3.680 | 3.910 | 115,467 | +0.01(+0.26%) |
Jan 27, 2022 | 4.170 | 4.170 | 3.770 | 3.900 | 24,139 | -0.08(-2.01%) |
Jan 26, 2022 | 4.100 | 4.300 | 3.790 | 3.980 | 27,998 | +0.04(+1.02%) |
Jan 25, 2022 | 4.000 | 4.100 | 3.800 | 3.940 | 24,617 | -0.09(-2.23%) |
Jan 24, 2022 | 3.960 | 4.090 | 3.820 | 4.030 | 66,382 | -0.03(-0.74%) |
Jan 21, 2022 | 4.090 | 4.250 | 3.942 | 4.060 | 39,788 | -0.14(-3.33%) |
Jan 20, 2022 | 4.310 | 4.460 | 4.070 | 4.200 | 68,658 | -0.05(-1.18%) |
Jan 19, 2022 | 4.110 | 4.520 | 3.983 | 4.250 | 43,554 | +0.14(+3.41%) |
Jan 18, 2022 | 4.060 | 4.330 | 4.000 | 4.110 | 62,195 | +0.02(+0.49%) |
Jan 14, 2022 | 4.090 | 0 | -0.10(-2.39%) | |||
Jan 13, 2022 | 4.100 | 4.220 | 4.090 | 4.190 | 49,805 | -0.05(-1.18%) |
Jan 12, 2022 | 4.450 | 4.450 | 4.150 | 4.240 | 46,924 | -0.18(-4.07%) |
Jan 11, 2022 | 4.160 | 4.530 | 4.160 | 4.420 | 16,536 | +0.27(+6.51%) |
Jan 10, 2022 | 4.610 | 4.810 | 4.140 | 4.150 | 198,853 | -0.70(-14.43%) |
Jan 07, 2022 | 4.860 | 4.875 | 4.700 | 4.850 | 18,359 | -0.02(-0.41%) |
Jan 06, 2022 | 4.890 | 5.120 | 4.700 | 4.870 | 14,354 | +0.16(+3.40%) |
Jan 05, 2022 | 5.098 | 5.098 | 4.680 | 4.710 | 33,006 | -0.34(-6.73%) |
Jan 04, 2022 | 4.760 | 5.180 | 4.750 | 5.050 | 33,972 | +0.38(+8.14%) |
Jan 03, 2022 | 4.980 | 5.120 | 4.480 | 4.670 | 90,020 | -0.35(-6.97%) |
Dec 31, 2021 | 4.850 | 5.180 | 4.850 | 5.020 | 25,433 | +0.10(+2.03%) |
Dec 30, 2021 | 4.980 | 5.000 | 4.810 | 4.920 | 20,823 | -0.11(-2.19%) |
Dec 29, 2021 | 5.250 | 5.330 | 4.810 | 5.030 | 26,126 | -0.04(-0.89%) |
Dec 28, 2021 | 5.310 | 5.370 | 5.050 | 5.075 | 20,917 | -0.08(-1.46%) |
Dec 27, 2021 | 5.300 | 5.320 | 5.080 | 5.150 | 20,078 | -0.19(-3.56%) |
Dec 23, 2021 | 5.200 | 5.850 | 5.014 | 5.340 | 257,476 | +0.19(+3.69%) |
Dec 22, 2021 | 5.130 | 5.250 | 4.904 | 5.150 | 30,396 | +0.02(+0.39%) |
Dec 21, 2021 | 4.800 | 5.130 | 4.650 | 5.130 | 39,892 | +0.37(+7.77%) |
Dec 20, 2021 | 4.760 | 4.770 | 4.550 | 4.760 | 14,300 | -0.09(-1.86%) |
Dec 17, 2021 | 4.690 | 4.900 | 4.500 | 4.850 | 130,761 | +0.06(+1.25%) |
Dec 16, 2021 | 4.820 | 4.960 | 4.510 | 4.790 | 110,281 | +0.10(+2.13%) |
Dec 15, 2021 | 4.550 | 4.860 | 4.353 | 4.690 | 26,143 | +0.08(+1.74%) |
Dec 14, 2021 | 4.680 | 4.750 | 4.520 | 4.610 | 7,413 | -0.09(-2.02%) |
Dec 13, 2021 | 4.780 | 5.150 | 4.500 | 4.705 | 37,407 | -0.12(-2.59%) |
Dec 10, 2021 | 4.720 | 4.950 | 4.720 | 4.830 | 25,270 | +0.21(+4.55%) |
Dec 09, 2021 | 4.800 | 5.140 | 4.620 | 4.620 | 39,037 | -0.26(-5.33%) |
Dec 08, 2021 | 4.650 | 5.000 | 4.260 | 4.880 | 50,618 | +0.22(+4.72%) |
Dec 07, 2021 | 4.140 | 4.720 | 4.000 | 4.660 | 45,979 | +0.54(+13.11%) |
Dec 06, 2021 | 3.920 | 4.270 | 3.781 | 4.120 | 46,159 | +0.24(+6.19%) |
Dec 03, 2021 | 4.270 | 4.375 | 3.480 | 3.880 | 164,195 | -0.40(-9.35%) |
Dec 02, 2021 | 4.300 | 4.530 | 4.120 | 4.280 | 76,913 | +0.07(+1.66%) |
Dec 01, 2021 | 4.350 | 4.450 | 4.110 | 4.210 | 222,984 | -0.13(-3.00%) |
Nov 30, 2021 | 4.510 | 4.620 | 4.250 | 4.340 | 34,464 | -0.20(-4.41%) |
Nov 29, 2021 | 4.700 | 4.810 | 4.510 | 4.540 | 27,127 | -0.18(-3.81%) |
Nov 26, 2021 | 4.860 | 4.860 | 4.629 | 4.720 | 13,853 | -0.06(-1.26%) |
Nov 24, 2021 | 4.590 | 4.870 | 4.500 | 4.780 | 26,718 | +0.14(+3.02%) |
Nov 23, 2021 | 4.740 | 4.740 | 4.420 | 4.640 | 31,203 | -0.02(-0.43%) |
Nov 22, 2021 | 4.940 | 4.940 | 4.580 | 4.660 | 27,775 | -0.03(-0.64%) |
Nov 19, 2021 | 4.840 | 4.980 | 4.690 | 4.690 | 52,449 | +0.01(+0.21%) |
Nov 18, 2021 | 5.010 | 5.100 | 4.670 | 4.680 | 95,463 | -0.39(-7.69%) |
Nov 17, 2021 | 5.410 | 5.570 | 4.990 | 5.070 | 79,944 | -0.32(-5.94%) |
Nov 16, 2021 | 5.580 | 5.580 | 5.330 | 5.390 | 41,979 | -0.26(-4.60%) |
Nov 15, 2021 | 5.989 | 6.065 | 5.410 | 5.650 | 72,523 | -0.30(-5.04%) |
Nov 12, 2021 | 6.055 | 6.090 | 5.690 | 5.950 | 46,358 | -0.07(-1.16%) |
Nov 11, 2021 | 5.750 | 6.338 | 5.750 | 6.020 | 23,187 | +0.32(+5.61%) |
Nov 10, 2021 | 5.820 | 5.700 | 72,156 | -0.20(-3.39%) | ||
Nov 09, 2021 | 6.220 | 6.490 | 5.770 | 5.900 | 155,620 | -0.44(-6.94%) |
Nov 08, 2021 | 6.260 | 6.340 | 6.070 | 6.340 | 7,841 | +0.29(+4.79%) |
Nov 05, 2021 | 6.100 | 6.340 | 6.000 | 6.050 | 35,845 | +0.01(+0.17%) |
Nov 04, 2021 | 6.060 | 6.280 | 5.850 | 6.040 | 45,087 | +0.02(+0.33%) |
Nov 03, 2021 | 5.880 | 6.240 | 5.840 | 6.020 | 72,357 | +0.12(+2.03%) |
Nov 02, 2021 | 6.050 | 6.260 | 5.500 | 5.900 | 211,211 | -0.11(-1.83%) |
Nov 01, 2021 | 5.920 | 6.150 | 5.880 | 6.010 | 8,859 | +0.13(+2.21%) |
Oct 29, 2021 | 5.970 | 6.120 | 5.840 | 5.880 | 19,415 | -0.12(-2.00%) |
Oct 28, 2021 | 6.130 | 6.130 | 5.800 | 6.000 | 22,316 | +0.19(+3.27%) |
Oct 27, 2021 | 5.900 | 6.000 | 5.810 | 5.810 | 18,493 | -0.24(-3.97%) |
Oct 26, 2021 | 6.010 | 5.940 | 6.050 | 17,430 | +0.05(+0.83%) | |
Oct 25, 2021 | 6.330 | 6.330 | 6.000 | 6.000 | 16,922 | -0.42(-6.54%) |
Oct 22, 2021 | 6.410 | 6.439 | 6.210 | 6.420 | 18,692 | -0.18(-2.73%) |
Oct 21, 2021 | 6.250 | 6.610 | 6.240 | 6.600 | 20,120 | +0.23(+3.61%) |
Oct 20, 2021 | 6.120 | 6.440 | 6.118 | 6.370 | 27,711 | +0.19(+3.07%) |
Oct 19, 2021 | 6.110 | 6.250 | 5.960 | 6.180 | 21,273 | +0.04(+0.65%) |
Oct 18, 2021 | 6.540 | 6.720 | 6.020 | 6.140 | 42,918 | -0.45(-6.83%) |
Oct 15, 2021 | 6.730 | 6.790 | 6.320 | 6.590 | 28,706 | -0.14(-2.08%) |
Oct 14, 2021 | 6.840 | 6.860 | 6.570 | 6.730 | 31,230 | +0.08(+1.20%) |
Oct 13, 2021 | 6.560 | 6.756 | 6.550 | 6.650 | 12,515 | +0.09(+1.37%) |
Oct 12, 2021 | 6.500 | 6.660 | 6.180 | 6.560 | 15,314 | +0.02(+0.31%) |
Oct 11, 2021 | 6.600 | 6.840 | 6.410 | 6.540 | 20,843 | -0.13(-1.95%) |
Oct 08, 2021 | 6.570 | 6.870 | 6.470 | 6.670 | 17,071 | +0.02(+0.30%) |
Oct 07, 2021 | 6.840 | 6.870 | 6.500 | 6.650 | 25,812 | -0.25(-3.62%) |
Oct 06, 2021 | 6.660 | 6.900 | 6.500 | 6.900 | 20,817 | +0.24(+3.60%) |
Oct 05, 2021 | 6.500 | 6.700 | 6.450 | 6.660 | 8,349 | +0.23(+3.58%) |
Oct 04, 2021 | 6.790 | 6.790 | 6.110 | 6.430 | 29,556 | -0.14(-2.13%) |