Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.470 | 3.530 | 3.090 | 3.090 | 228,519 | -0.36(-10.43%) |
Sep 29, 2022 | 3.540 | 3.540 | 3.330 | 3.450 | 141,306 | -0.08(-2.27%) |
Sep 28, 2022 | 3.500 | 3.600 | 3.350 | 3.530 | 100,181 | +0.05(+1.44%) |
Sep 27, 2022 | 3.570 | 3.570 | 3.350 | 3.480 | 124,843 | +0.10(+2.96%) |
Sep 26, 2022 | 3.400 | 3.670 | 3.330 | 3.380 | 103,899 | -0.12(-3.43%) |
Sep 23, 2022 | 3.510 | 3.600 | 3.310 | 3.500 | 250,253 | -0.10(-2.78%) |
Sep 22, 2022 | 3.510 | 3.730 | 3.387 | 3.600 | 177,876 | +0.11(+3.15%) |
Sep 21, 2022 | 3.660 | 3.660 | 3.420 | 3.490 | 170,195 | -0.12(-3.32%) |
Sep 20, 2022 | 3.810 | 3.850 | 3.581 | 3.610 | 146,237 | -0.21(-5.50%) |
Sep 19, 2022 | 4.060 | 4.065 | 3.710 | 3.820 | 218,250 | -0.31(-7.51%) |
Sep 16, 2022 | 4.140 | 4.150 | 3.920 | 4.130 | 139,860 | -0.02(-0.48%) |
Sep 15, 2022 | 4.110 | 4.150 | 3.990 | 4.150 | 90,413 | +0.06(+1.47%) |
Sep 14, 2022 | 4.120 | 4.150 | 3.996 | 4.090 | 113,604 | -0.02(-0.49%) |
Sep 13, 2022 | 4.090 | 4.149 | 3.940 | 4.110 | 152,270 | -0.07(-1.67%) |
Sep 12, 2022 | 4.300 | 4.370 | 4.110 | 4.180 | 212,792 | -0.02(-0.48%) |
Sep 09, 2022 | 4.430 | 4.430 | 4.200 | 4.200 | 237,295 | -0.14(-3.23%) |
Sep 08, 2022 | 4.070 | 4.390 | 4.040 | 4.340 | 226,134 | +0.17(+4.08%) |
Sep 07, 2022 | 4.010 | 4.460 | 3.850 | 4.170 | 399,768 | +0.23(+5.84%) |
Sep 06, 2022 | 3.940 | 4.000 | 3.830 | 3.940 | 143,095 | +0.10(+2.60%) |
Sep 02, 2022 | 3.870 | 3.950 | 3.772 | 3.840 | 98,055 | -0.05(-1.29%) |
Sep 01, 2022 | 3.990 | 3.990 | 3.710 | 3.890 | 185,466 | -0.05(-1.27%) |
Aug 31, 2022 | 3.880 | 4.040 | 3.870 | 3.940 | 68,976 | +0.04(+1.03%) |
Aug 30, 2022 | 3.920 | 3.960 | 3.770 | 3.900 | 143,004 | -0.06(-1.52%) |
Aug 29, 2022 | 3.890 | 4.020 | 3.890 | 3.960 | 140,098 | +0.04(+1.02%) |
Aug 26, 2022 | 4.160 | 4.220 | 3.910 | 3.920 | 169,872 | -0.27(-6.44%) |
Aug 25, 2022 | 4.310 | 4.330 | 4.100 | 4.190 | 154,234 | -0.07(-1.64%) |
Aug 24, 2022 | 4.200 | 4.425 | 4.190 | 4.260 | 110,855 | +0.09(+2.16%) |
Aug 23, 2022 | 4.500 | 4.553 | 4.150 | 4.170 | 218,151 | -0.27(-6.08%) |
Aug 22, 2022 | 4.400 | 4.640 | 4.320 | 4.440 | 269,099 | +0.06(+1.37%) |
Aug 19, 2022 | 4.250 | 4.800 | 4.170 | 4.380 | 1,292,357 | +0.16(+3.79%) |
Aug 18, 2022 | 4.500 | 4.620 | 4.065 | 4.220 | 547,249 | -0.29(-6.43%) |
Aug 17, 2022 | 4.700 | 5.016 | 4.440 | 4.510 | 347,894 | -0.11(-2.38%) |
Aug 16, 2022 | 4.650 | 5.000 | 4.610 | 4.620 | 487,284 | -0.61(-11.66%) |
Aug 15, 2022 | 4.200 | 5.416 | 4.059 | 5.230 | 1,078,273 | +1.06(+25.42%) |
Aug 12, 2022 | 4.050 | 4.200 | 4.020 | 4.170 | 113,537 | +0.17(+4.25%) |
Aug 11, 2022 | 4.040 | 4.570 | 3.850 | 4.000 | 565,588 | +0.11(+2.83%) |
Aug 10, 2022 | 3.970 | 3.980 | 3.830 | 3.890 | 173,211 | +0.00(+0.00%) |
Aug 09, 2022 | 4.080 | 4.260 | 3.875 | 3.890 | 217,817 | -0.24(-5.81%) |
Aug 08, 2022 | 4.200 | 4.280 | 3.980 | 4.130 | 240,327 | -0.08(-1.90%) |
Aug 05, 2022 | 3.930 | 4.300 | 3.928 | 4.210 | 432,405 | +0.21(+5.25%) |
Aug 04, 2022 | 3.850 | 4.000 | 3.710 | 4.000 | 256,347 | +0.27(+7.24%) |
Aug 03, 2022 | 3.860 | 3.920 | 3.690 | 3.730 | 194,031 | -0.11(-2.86%) |
Aug 02, 2022 | 3.600 | 3.840 | 3.590 | 3.840 | 160,859 | +0.23(+6.37%) |
Aug 01, 2022 | 3.840 | 3.840 | 3.600 | 3.610 | 254,331 | -0.22(-5.74%) |
Jul 29, 2022 | 3.780 | 3.864 | 3.620 | 3.830 | 109,059 | +0.07(+1.86%) |
Jul 28, 2022 | 3.730 | 3.860 | 3.590 | 3.760 | 181,075 | +0.06(+1.62%) |
Jul 27, 2022 | 3.730 | 3.850 | 3.600 | 3.700 | 129,009 | -0.02(-0.54%) |
Jul 26, 2022 | 3.920 | 3.970 | 3.700 | 3.720 | 176,188 | -0.21(-5.34%) |
Jul 25, 2022 | 3.840 | 4.050 | 3.750 | 3.930 | 122,331 | +0.11(+2.88%) |
Jul 22, 2022 | 4.010 | 4.010 | 3.750 | 3.820 | 210,673 | -0.11(-2.80%) |
Jul 21, 2022 | 4.090 | 4.160 | 3.841 | 3.930 | 287,186 | -0.26(-6.21%) |
Jul 20, 2022 | 3.870 | 4.309 | 3.790 | 4.190 | 840,325 | +0.40(+10.55%) |
Jul 19, 2022 | 3.480 | 3.930 | 3.411 | 3.790 | 653,018 | +0.45(+13.47%) |
Jul 18, 2022 | 3.970 | 4.020 | 3.293 | 3.340 | 693,856 | -0.50(-13.02%) |
Jul 15, 2022 | 4.500 | 4.540 | 3.720 | 3.840 | 1,190,475 | -0.64(-14.29%) |
Jul 14, 2022 | 4.590 | 4.615 | 4.450 | 4.480 | 371,368 | -0.17(-3.66%) |
Jul 13, 2022 | 4.370 | 4.650 | 4.294 | 4.650 | 155,884 | +0.19(+4.26%) |
Jul 12, 2022 | 4.460 | 4.590 | 4.400 | 4.460 | 177,235 | -0.02(-0.45%) |
Jul 11, 2022 | 4.610 | 4.655 | 4.460 | 4.480 | 163,634 | -0.14(-3.03%) |
Jul 08, 2022 | 4.550 | 4.770 | 4.550 | 4.620 | 245,289 | -0.05(-1.07%) |
Jul 07, 2022 | 4.460 | 4.700 | 4.380 | 4.670 | 377,838 | +0.30(+6.86%) |
Jul 06, 2022 | 4.150 | 4.420 | 4.150 | 4.370 | 256,698 | +0.20(+4.80%) |
Jul 05, 2022 | 4.000 | 4.370 | 4.000 | 4.170 | 350,108 | +0.07(+1.71%) |
Jul 01, 2022 | 4.490 | 4.650 | 4.050 | 4.100 | 414,509 | -0.40(-8.89%) |
Jun 30, 2022 | 4.370 | 4.520 | 4.200 | 4.500 | 255,181 | +0.08(+1.81%) |
Jun 29, 2022 | 4.360 | 4.435 | 4.222 | 4.420 | 245,454 | -0.03(-0.67%) |
Jun 28, 2022 | 4.570 | 4.610 | 4.330 | 4.450 | 248,615 | -0.11(-2.41%) |
Jun 27, 2022 | 4.730 | 4.791 | 4.460 | 4.560 | 476,217 | +0.07(+1.56%) |
Jun 24, 2022 | 5.020 | 5.100 | 4.420 | 4.490 | 4,716,634 | -0.50(-10.02%) |
Jun 23, 2022 | 4.390 | 5.250 | 4.390 | 4.990 | 1,247,935 | +0.59(+13.41%) |
Jun 22, 2022 | 4.090 | 4.480 | 4.080 | 4.400 | 819,516 | +0.33(+8.11%) |
Jun 21, 2022 | 3.970 | 4.090 | 3.880 | 4.070 | 463,571 | +0.14(+3.56%) |
Jun 17, 2022 | 3.820 | 4.200 | 3.790 | 3.930 | 835,011 | +0.21(+5.65%) |
Jun 16, 2022 | 3.670 | 3.810 | 3.615 | 3.720 | 573,411 | -0.14(-3.63%) |
Jun 15, 2022 | 3.770 | 3.985 | 3.630 | 3.860 | 599,564 | +0.25(+6.93%) |
Jun 14, 2022 | 3.590 | 3.730 | 3.491 | 3.610 | 616,293 | +0.04(+1.12%) |
Jun 13, 2022 | 3.320 | 3.600 | 3.196 | 3.570 | 492,163 | +0.22(+6.57%) |
Jun 10, 2022 | 3.430 | 3.530 | 3.210 | 3.350 | 381,944 | -0.22(-6.16%) |
Jun 09, 2022 | 3.690 | 3.870 | 3.520 | 3.570 | 444,235 | -0.13(-3.51%) |
Jun 08, 2022 | 3.760 | 3.930 | 3.590 | 3.700 | 480,358 | -0.02(-0.54%) |
Jun 07, 2022 | 3.310 | 3.780 | 3.070 | 3.720 | 1,152,594 | +0.31(+9.09%) |
Jun 06, 2022 | 3.730 | 3.820 | 3.310 | 3.410 | 1,003,118 | -0.31(-8.33%) |
Jun 03, 2022 | 4.250 | 4.550 | 3.700 | 3.720 | 2,616,619 | -0.40(-9.71%) |
Jun 02, 2022 | 3.800 | 4.370 | 3.700 | 4.120 | 1,656,073 | +0.46(+12.57%) |
Jun 01, 2022 | 3.770 | 3.800 | 3.560 | 3.660 | 844,059 | +0.01(+0.27%) |
May 31, 2022 | 3.650 | 4.170 | 3.470 | 3.650 | 2,419,823 | +0.16(+4.58%) |
May 27, 2022 | 3.100 | 3.550 | 3.050 | 3.490 | 1,277,190 | +0.48(+15.95%) |
May 26, 2022 | 3.250 | 3.250 | 3.010 | 3.010 | 694,908 | -0.21(-6.52%) |
May 25, 2022 | 3.000 | 3.290 | 2.890 | 3.220 | 790,481 | +0.22(+7.33%) |
May 24, 2022 | 3.070 | 3.070 | 2.870 | 3.000 | 419,840 | -0.04(-1.32%) |
May 23, 2022 | 3.150 | 3.150 | 2.940 | 3.040 | 693,343 | -0.09(-2.88%) |
May 20, 2022 | 3.170 | 3.210 | 2.950 | 3.130 | 674,786 | +0.00(+0.00%) |
May 19, 2022 | 3.060 | 3.180 | 2.950 | 3.130 | 357,302 | +0.07(+2.29%) |
May 18, 2022 | 3.170 | 3.260 | 2.940 | 3.060 | 461,154 | -0.21(-6.42%) |
May 17, 2022 | 3.020 | 3.340 | 3.020 | 3.270 | 864,408 | +0.35(+11.99%) |
May 16, 2022 | 2.680 | 3.050 | 2.680 | 2.920 | 447,203 | +0.08(+2.82%) |
May 13, 2022 | 2.870 | 2.970 | 2.780 | 2.840 | 461,055 | +0.03(+1.07%) |
May 12, 2022 | 2.530 | 2.820 | 2.490 | 2.810 | 669,126 | +0.23(+8.91%) |
May 11, 2022 | 2.890 | 2.890 | 2.510 | 2.580 | 557,834 | -0.33(-11.34%) |
May 10, 2022 | 2.970 | 2.970 | 2.730 | 2.910 | 558,734 | +0.05(+1.75%) |
May 09, 2022 | 2.920 | 2.970 | 2.730 | 2.860 | 608,982 | -0.19(-6.23%) |
May 06, 2022 | 2.800 | 3.090 | 2.620 | 3.050 | 889,804 | +0.23(+8.16%) |
May 05, 2022 | 3.080 | 3.080 | 2.760 | 2.820 | 804,296 | -0.32(-10.19%) |
May 04, 2022 | 3.320 | 3.338 | 2.900 | 3.140 | 679,356 | -0.12(-3.68%) |
May 03, 2022 | 3.210 | 3.275 | 3.120 | 3.260 | 833,294 | +0.05(+1.56%) |
May 02, 2022 | 2.890 | 3.220 | 2.870 | 3.210 | 1,058,904 | +0.35(+12.24%) |
Apr 29, 2022 | 2.850 | 3.090 | 2.800 | 2.860 | 1,025,608 | +0.11(+4.00%) |
Apr 28, 2022 | 2.820 | 2.830 | 2.650 | 2.750 | 620,547 | +0.01(+0.36%) |
Apr 27, 2022 | 2.730 | 2.810 | 2.640 | 2.740 | 692,330 | +0.06(+2.24%) |
Apr 26, 2022 | 2.850 | 2.870 | 2.620 | 2.680 | 992,594 | -0.20(-6.94%) |
Apr 25, 2022 | 2.920 | 2.960 | 2.810 | 2.880 | 687,957 | +0.01(+0.35%) |
Apr 22, 2022 | 3.210 | 3.250 | 2.850 | 2.870 | 1,746,541 | -0.30(-9.46%) |
Apr 21, 2022 | 3.570 | 3.600 | 3.080 | 3.170 | 2,480,029 | -0.43(-11.94%) |
Apr 20, 2022 | 3.380 | 4.130 | 3.270 | 3.600 | 13,052,342 | +0.37(+11.46%) |
Apr 19, 2022 | 3.530 | 3.540 | 3.130 | 3.230 | 4,451,175 | -0.44(-11.99%) |
Apr 18, 2022 | 3.500 | 6.140 | 3.410 | 3.670 | 48,158,416 | +0.37(+11.21%) |
Apr 14, 2022 | 3.380 | 3.380 | 3.190 | 3.300 | 526,726 | -0.11(-3.23%) |
Apr 13, 2022 | 3.310 | 3.410 | 3.150 | 3.410 | 805,407 | +0.12(+3.65%) |
Apr 12, 2022 | 3.620 | 3.640 | 3.255 | 3.290 | 627,956 | -0.28(-7.84%) |
Apr 11, 2022 | 3.840 | 3.840 | 3.470 | 3.570 | 859,045 | -0.35(-8.93%) |
Apr 08, 2022 | 3.770 | 3.950 | 3.750 | 3.920 | 601,481 | +0.19(+5.09%) |
Apr 07, 2022 | 3.930 | 4.047 | 3.730 | 3.730 | 801,807 | -0.06(-1.58%) |
Apr 06, 2022 | 3.800 | 3.850 | 3.635 | 3.790 | 713,742 | +0.04(+1.07%) |
Apr 05, 2022 | 4.000 | 4.040 | 3.670 | 3.750 | 579,171 | -0.18(-4.58%) |
Apr 04, 2022 | 3.880 | 4.000 | 3.830 | 3.930 | 415,017 | +0.02(+0.51%) |
Apr 01, 2022 | 3.980 | 4.070 | 3.840 | 3.910 | 449,318 | -0.02(-0.51%) |
Mar 31, 2022 | 3.960 | 4.020 | 3.881 | 3.930 | 333,354 | -0.02(-0.51%) |
Mar 30, 2022 | 4.040 | 4.124 | 3.890 | 3.950 | 482,237 | -0.11(-2.71%) |
Mar 29, 2022 | 4.150 | 4.250 | 4.030 | 4.060 | 434,325 | -0.06(-1.46%) |
Mar 28, 2022 | 4.000 | 4.205 | 4.000 | 4.120 | 482,477 | +0.12(+3.00%) |
Mar 25, 2022 | 4.100 | 4.159 | 3.970 | 4.000 | 618,695 | -0.03(-0.74%) |
Mar 24, 2022 | 4.190 | 4.299 | 3.990 | 4.030 | 851,847 | -0.14(-3.36%) |
Mar 23, 2022 | 4.320 | 4.420 | 4.150 | 4.170 | 539,712 | -0.19(-4.36%) |
Mar 22, 2022 | 4.410 | 4.540 | 4.360 | 4.360 | 535,165 | +0.01(+0.23%) |
Mar 21, 2022 | 5.000 | 5.050 | 4.260 | 4.350 | 794,172 | -0.65(-13.00%) |
Mar 18, 2022 | 4.800 | 5.380 | 4.800 | 5.000 | 5,401,611 | +0.15(+3.09%) |
Mar 17, 2022 | 4.060 | 4.870 | 4.030 | 4.850 | 1,315,946 | +0.79(+19.46%) |
Mar 16, 2022 | 4.100 | 4.140 | 3.800 | 4.060 | 1,001,528 | +0.07(+1.75%) |
Mar 15, 2022 | 4.050 | 4.180 | 3.890 | 3.990 | 818,476 | -0.06(-1.48%) |
Mar 14, 2022 | 4.580 | 4.612 | 4.010 | 4.050 | 1,212,421 | -0.55(-11.96%) |
Mar 11, 2022 | 5.000 | 5.000 | 4.550 | 4.600 | 613,705 | -0.29(-5.93%) |
Mar 10, 2022 | 5.030 | 5.160 | 4.810 | 4.890 | 482,846 | -0.33(-6.32%) |
Mar 09, 2022 | 4.950 | 5.270 | 4.853 | 5.220 | 748,043 | +0.41(+8.52%) |
Mar 08, 2022 | 4.880 | 5.130 | 4.590 | 4.810 | 757,251 | -0.10(-2.04%) |
Mar 07, 2022 | 5.040 | 5.160 | 4.780 | 4.910 | 501,563 | -0.05(-1.01%) |
Mar 04, 2022 | 5.120 | 5.170 | 4.910 | 4.960 | 404,497 | -0.23(-4.43%) |
Mar 03, 2022 | 5.630 | 5.630 | 5.010 | 5.190 | 677,275 | -0.38(-6.82%) |
Mar 02, 2022 | 5.740 | 5.820 | 5.480 | 5.570 | 408,089 | -0.12(-2.11%) |
Mar 01, 2022 | 5.750 | 5.940 | 5.600 | 5.690 | 410,320 | -0.09(-1.56%) |
Feb 28, 2022 | 5.540 | 5.950 | 5.470 | 5.780 | 432,118 | +0.16(+2.85%) |
Feb 25, 2022 | 5.850 | 5.635 | 5.470 | 5.620 | 507,866 | -0.32(-5.39%) |
Feb 24, 2022 | 4.970 | 5.990 | 4.880 | 5.940 | 872,400 | +0.67(+12.71%) |
Feb 23, 2022 | 5.600 | 5.680 | 5.230 | 5.270 | 923,602 | -0.27(-4.87%) |
Feb 22, 2022 | 5.300 | 5.655 | 5.280 | 5.540 | 513,871 | +0.23(+4.33%) |
Feb 18, 2022 | 5.310 | 0 | -0.17(-3.10%) | |||
Feb 17, 2022 | 5.700 | 5.839 | 5.420 | 5.480 | 910,158 | -0.30(-5.19%) |
Feb 16, 2022 | 5.740 | 5.962 | 5.610 | 5.780 | 467,706 | -0.05(-0.86%) |
Feb 15, 2022 | 5.580 | 5.860 | 5.280 | 5.830 | 625,022 | +0.42(+7.76%) |
Feb 14, 2022 | 5.580 | 5.790 | 5.320 | 5.410 | 527,600 | -0.22(-3.91%) |
Feb 11, 2022 | 5.700 | 5.941 | 5.550 | 5.630 | 430,345 | +0.02(+0.36%) |
Feb 10, 2022 | 6.010 | 6.510 | 5.550 | 5.610 | 1,081,742 | -0.61(-9.81%) |
Feb 09, 2022 | 5.750 | 6.240 | 5.736 | 6.220 | 1,107,028 | +0.53(+9.31%) |
Feb 08, 2022 | 5.700 | 5.760 | 5.540 | 5.690 | 392,744 | -0.02(-0.35%) |
Feb 07, 2022 | 5.610 | 5.840 | 5.510 | 5.710 | 520,315 | +0.12(+2.15%) |
Feb 04, 2022 | 5.430 | 5.880 | 5.340 | 5.590 | 559,029 | +0.24(+4.49%) |
Feb 03, 2022 | 5.480 | 5.320 | 5.350 | 657,131 | -0.12(-2.19%) | |
Feb 02, 2022 | 6.050 | 6.050 | 5.450 | 5.470 | 734,330 | -0.55(-9.14%) |
Feb 01, 2022 | 6.070 | 6.350 | 5.840 | 6.020 | 482,799 | -0.02(-0.33%) |
Jan 31, 2022 | 5.600 | 6.100 | 6.040 | 608,649 | +0.32(+5.59%) | |
Jan 28, 2022 | 5.200 | 5.853 | 5.110 | 5.720 | 859,527 | +0.53(+10.21%) |
Jan 27, 2022 | 5.710 | 5.879 | 5.180 | 5.190 | 578,734 | -0.44(-7.82%) |
Jan 26, 2022 | 6.000 | 6.380 | 5.550 | 5.630 | 781,540 | -0.17(-2.93%) |
Jan 25, 2022 | 5.960 | 6.010 | 5.510 | 5.800 | 983,237 | -0.37(-6.00%) |
Jan 24, 2022 | 5.500 | 6.200 | 5.310 | 6.170 | 1,045,818 | +0.53(+9.40%) |
Jan 21, 2022 | 5.800 | 6.130 | 5.630 | 5.640 | 1,193,725 | -0.18(-3.09%) |
Jan 20, 2022 | 6.130 | 6.350 | 5.820 | 5.820 | 916,480 | -0.31(-5.06%) |
Jan 19, 2022 | 6.010 | 6.550 | 5.940 | 6.130 | 924,728 | +0.21(+3.55%) |
Jan 18, 2022 | 6.410 | 6.540 | 5.910 | 5.920 | 1,038,512 | -0.69(-10.44%) |
Jan 14, 2022 | 6.610 | 0 | +0.51(+8.36%) | |||
Jan 13, 2022 | 6.210 | 6.430 | 6.080 | 6.100 | 518,070 | -0.06(-0.97%) |
Jan 12, 2022 | 6.580 | 6.590 | 6.145 | 6.160 | 548,382 | -0.31(-4.79%) |
Jan 11, 2022 | 6.510 | 6.690 | 6.210 | 6.470 | 283,422 | +0.11(+1.73%) |
Jan 10, 2022 | 6.430 | 6.570 | 6.100 | 6.360 | 632,472 | +0.17(+2.75%) |
Jan 07, 2022 | 6.790 | 6.830 | 6.130 | 6.190 | 582,084 | -0.64(-9.37%) |
Jan 06, 2022 | 6.650 | 6.900 | 6.216 | 6.830 | 673,323 | +0.27(+4.12%) |
Jan 05, 2022 | 7.320 | 7.461 | 6.550 | 6.560 | 757,405 | -0.79(-10.75%) |
Jan 04, 2022 | 7.690 | 7.729 | 7.300 | 7.350 | 401,748 | -0.35(-4.55%) |
Jan 03, 2022 | 7.210 | 7.733 | 7.100 | 7.700 | 532,760 | +0.60(+8.45%) |
Dec 31, 2021 | 7.500 | 7.750 | 7.060 | 7.100 | 684,886 | -0.42(-5.59%) |
Dec 30, 2021 | 7.460 | 7.910 | 7.250 | 7.520 | 666,623 | -0.12(-1.57%) |
Dec 29, 2021 | 7.780 | 7.900 | 7.520 | 7.640 | 621,066 | -0.18(-2.30%) |
Dec 28, 2021 | 7.850 | 8.290 | 7.790 | 7.820 | 488,072 | +0.01(+0.13%) |
Dec 27, 2021 | 8.250 | 8.370 | 7.800 | 7.810 | 763,274 | -0.56(-6.69%) |
Dec 23, 2021 | 8.050 | 8.565 | 7.900 | 8.370 | 580,845 | +0.28(+3.46%) |
Dec 22, 2021 | 7.820 | 8.200 | 7.560 | 8.090 | 790,882 | +0.26(+3.32%) |
Dec 21, 2021 | 8.020 | 8.290 | 7.679 | 7.830 | 831,272 | -0.17(-2.12%) |
Dec 20, 2021 | 7.980 | 8.270 | 7.750 | 8.000 | 804,651 | -0.13(-1.60%) |
Dec 17, 2021 | 7.960 | 8.410 | 7.800 | 8.130 | 4,785,801 | +0.17(+2.14%) |
Dec 16, 2021 | 8.610 | 8.690 | 7.890 | 7.960 | 1,031,697 | -0.69(-7.98%) |
Dec 15, 2021 | 7.950 | 8.680 | 7.340 | 8.650 | 1,757,805 | +0.75(+9.49%) |
Dec 14, 2021 | 8.500 | 8.520 | 7.837 | 7.900 | 1,114,635 | -0.70(-8.14%) |
Dec 13, 2021 | 8.710 | 9.020 | 8.230 | 8.600 | 792,034 | -0.25(-2.82%) |
Dec 10, 2021 | 9.080 | 9.300 | 8.780 | 8.850 | 848,621 | +0.03(+0.34%) |
Dec 09, 2021 | 9.570 | 9.650 | 8.800 | 8.820 | 1,583,850 | -0.90(-9.26%) |
Dec 08, 2021 | 9.920 | 10.07 | 9.570 | 9.720 | 1,093,516 | -0.20(-2.02%) |
Dec 07, 2021 | 9.330 | 10.22 | 9.250 | 9.920 | 1,628,171 | +1.00(+11.21%) |
Dec 06, 2021 | 8.580 | 9.240 | 8.100 | 8.920 | 1,206,555 | +0.38(+4.45%) |
Dec 03, 2021 | 9.850 | 9.910 | 8.380 | 8.540 | 1,773,389 | -1.20(-12.32%) |
Dec 02, 2021 | 9.460 | 9.810 | 9.090 | 9.740 | 916,519 | +0.35(+3.73%) |
Dec 01, 2021 | 10.41 | 10.41 | 9.340 | 9.390 | 751,173 | -0.88(-8.57%) |
Nov 30, 2021 | 9.900 | 10.44 | 9.600 | 10.27 | 1,247,995 | +0.40(+4.05%) |
Nov 29, 2021 | 10.46 | 10.53 | 9.830 | 9.870 | 751,004 | -0.35(-3.42%) |
Nov 26, 2021 | 10.50 | 10.90 | 10.13 | 10.22 | 947,807 | -0.66(-6.07%) |
Nov 24, 2021 | 10.77 | 10.97 | 10.21 | 10.88 | 598,881 | +0.05(+0.46%) |
Nov 23, 2021 | 10.39 | 10.93 | 10.37 | 10.83 | 829,756 | +0.49(+4.74%) |
Nov 22, 2021 | 10.92 | 11.09 | 10.31 | 10.34 | 702,177 | -0.64(-5.83%) |
Nov 19, 2021 | 10.46 | 11.32 | 10.40 | 10.98 | 652,471 | +0.50(+4.77%) |
Nov 18, 2021 | 11.17 | 10.54 | 10.39 | 10.48 | 821,282 | -0.57(-5.16%) |
Nov 17, 2021 | 11.43 | 11.57 | 10.98 | 11.05 | 692,524 | -0.48(-4.16%) |
Nov 16, 2021 | 11.47 | 11.75 | 11.30 | 11.53 | 403,919 | +0.00(+0.00%) |
Nov 15, 2021 | 12.06 | 12.22 | 11.43 | 11.53 | 578,612 | -0.66(-5.41%) |
Nov 12, 2021 | 12.00 | 12.25 | 11.78 | 12.19 | 522,179 | +0.27(+2.27%) |
Nov 11, 2021 | 11.76 | 12.22 | 11.76 | 11.92 | 365,379 | +0.18(+1.53%) |
Nov 10, 2021 | 12.00 | 11.67 | 11.74 | 626,991 | -0.34(-2.81%) | |
Nov 09, 2021 | 12.29 | 12.50 | 11.99 | 12.08 | 389,672 | -0.30(-2.42%) |
Nov 08, 2021 | 12.13 | 12.53 | 12.13 | 12.38 | 478,726 | +0.35(+2.91%) |
Nov 05, 2021 | 12.00 | 12.44 | 11.80 | 12.03 | 420,574 | -0.13(-1.07%) |
Nov 04, 2021 | 12.68 | 12.68 | 12.10 | 12.16 | 627,003 | -0.66(-5.15%) |
Nov 03, 2021 | 12.50 | 12.82 | 12.26 | 12.82 | 643,465 | +0.37(+2.97%) |
Nov 02, 2021 | 11.72 | 12.50 | 11.60 | 12.45 | 687,895 | +0.63(+5.33%) |
Nov 01, 2021 | 11.27 | 11.86 | 11.20 | 11.82 | 822,216 | +0.62(+5.54%) |
Oct 29, 2021 | 11.68 | 11.82 | 11.16 | 11.20 | 794,410 | -0.47(-4.03%) |
Oct 28, 2021 | 10.73 | 11.69 | 10.73 | 11.67 | 722,333 | +0.87(+8.06%) |
Oct 27, 2021 | 11.35 | 11.45 | 10.75 | 10.80 | 469,136 | -0.56(-4.93%) |
Oct 26, 2021 | 11.61 | 11.36 | 563,183 | -0.08(-0.70%) | ||
Oct 25, 2021 | 11.41 | 11.71 | 10.97 | 11.44 | 558,876 | +0.02(+0.18%) |
Oct 22, 2021 | 11.26 | 11.70 | 11.10 | 11.42 | 530,960 | +0.03(+0.26%) |
Oct 21, 2021 | 11.30 | 11.93 | 11.24 | 11.39 | 400,260 | +0.06(+0.53%) |
Oct 20, 2021 | 11.22 | 11.74 | 11.05 | 11.33 | 398,152 | -0.04(-0.35%) |
Oct 19, 2021 | 10.60 | 11.44 | 10.38 | 11.37 | 598,677 | +0.95(+9.12%) |
Oct 18, 2021 | 10.40 | 10.80 | 10.32 | 10.42 | 558,970 | +0.02(+0.19%) |
Oct 15, 2021 | 10.60 | 10.90 | 10.32 | 10.40 | 444,031 | -0.23(-2.16%) |
Oct 14, 2021 | 10.56 | 10.96 | 10.45 | 10.63 | 432,148 | +0.34(+3.30%) |
Oct 13, 2021 | 10.61 | 10.65 | 10.11 | 10.29 | 310,419 | -0.33(-3.11%) |
Oct 12, 2021 | 10.31 | 10.65 | 10.27 | 10.62 | 240,457 | +0.25(+2.41%) |
Oct 11, 2021 | 10.14 | 10.63 | 10.03 | 10.37 | 331,952 | +0.24(+2.37%) |
Oct 08, 2021 | 10.54 | 10.66 | 10.03 | 10.13 | 289,912 | -0.49(-4.61%) |
Oct 07, 2021 | 10.17 | 10.67 | 10.02 | 10.62 | 378,222 | +0.52(+5.15%) |
Oct 06, 2021 | 10.54 | 10.69 | 10.02 | 10.10 | 591,180 | -0.61(-5.70%) |
Oct 05, 2021 | 10.97 | 11.17 | 10.58 | 10.71 | 441,153 | -0.21(-1.92%) |
Oct 04, 2021 | 11.12 | 11.70 | 10.83 | 10.92 | 474,873 | -0.47(-4.13%) |