Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.870 | 1.890 | 1.820 | 1.870 | 137,865 | +0.02(+1.08%) |
Aug 30, 2022 | 1.920 | 1.920 | 1.820 | 1.850 | 225,099 | -0.03(-1.60%) |
Aug 29, 2022 | 1.930 | 1.960 | 1.880 | 1.880 | 257,506 | -0.05(-2.59%) |
Aug 26, 2022 | 2.070 | 2.070 | 1.920 | 1.930 | 215,870 | -0.12(-5.85%) |
Aug 25, 2022 | 2.050 | 2.080 | 2.000 | 2.050 | 144,485 | +0.04(+1.99%) |
Aug 24, 2022 | 1.980 | 2.060 | 1.960 | 2.010 | 190,717 | +0.08(+4.15%) |
Aug 23, 2022 | 1.930 | 1.960 | 1.890 | 1.930 | 143,623 | +0.00(+0.00%) |
Aug 22, 2022 | 2.000 | 2.050 | 1.850 | 1.930 | 391,339 | -0.08(-3.98%) |
Aug 19, 2022 | 2.050 | 2.090 | 2.010 | 2.010 | 185,923 | -0.06(-2.90%) |
Aug 18, 2022 | 2.080 | 2.120 | 2.020 | 2.070 | 151,795 | -0.01(-0.48%) |
Aug 17, 2022 | 2.110 | 2.120 | 2.040 | 2.080 | 248,214 | -0.05(-2.35%) |
Aug 16, 2022 | 2.160 | 2.170 | 2.115 | 2.130 | 124,799 | -0.02(-0.93%) |
Aug 15, 2022 | 2.130 | 2.199 | 2.090 | 2.150 | 178,822 | +0.02(+0.94%) |
Aug 12, 2022 | 2.130 | 2.165 | 2.110 | 2.130 | 155,827 | +0.02(+0.95%) |
Aug 11, 2022 | 2.140 | 2.210 | 2.090 | 2.110 | 376,410 | -0.06(-2.76%) |
Aug 10, 2022 | 2.230 | 2.230 | 2.100 | 2.170 | 289,905 | +0.01(+0.46%) |
Aug 09, 2022 | 2.130 | 2.180 | 2.090 | 2.160 | 329,933 | +0.03(+1.41%) |
Aug 08, 2022 | 2.200 | 2.210 | 2.050 | 2.130 | 316,194 | -0.03(-1.39%) |
Aug 05, 2022 | 2.150 | 2.205 | 2.110 | 2.160 | 270,508 | +0.02(+0.93%) |
Aug 04, 2022 | 2.110 | 2.175 | 2.090 | 2.140 | 443,759 | +0.06(+2.88%) |
Aug 03, 2022 | 2.080 | 2.135 | 2.050 | 2.080 | 110,378 | +0.06(+2.97%) |
Aug 02, 2022 | 1.970 | 2.045 | 1.875 | 2.020 | 465,335 | +0.01(+0.50%) |
Aug 01, 2022 | 2.110 | 2.110 | 1.990 | 2.010 | 235,881 | -0.06(-2.90%) |
Jul 29, 2022 | 2.160 | 2.160 | 2.055 | 2.070 | 286,474 | -0.07(-3.27%) |
Jul 28, 2022 | 2.210 | 2.210 | 2.110 | 2.140 | 249,411 | -0.04(-1.83%) |
Jul 27, 2022 | 2.210 | 2.210 | 2.115 | 2.180 | 325,201 | -0.04(-1.80%) |
Jul 26, 2022 | 2.240 | 2.290 | 2.210 | 2.220 | 354,645 | -0.02(-0.89%) |
Jul 25, 2022 | 2.250 | 2.270 | 2.130 | 2.240 | 373,468 | +0.01(+0.45%) |
Jul 22, 2022 | 2.350 | 2.375 | 2.220 | 2.230 | 809,876 | -0.11(-4.70%) |
Jul 21, 2022 | 2.250 | 2.420 | 2.240 | 2.340 | 1,644,570 | +0.17(+7.83%) |
Jul 20, 2022 | 2.110 | 2.225 | 2.110 | 2.170 | 374,274 | +0.06(+2.84%) |
Jul 19, 2022 | 2.080 | 2.180 | 2.070 | 2.110 | 185,243 | +0.05(+2.43%) |
Jul 18, 2022 | 2.020 | 2.130 | 1.988 | 2.060 | 539,298 | +0.02(+0.98%) |
Jul 15, 2022 | 1.980 | 2.052 | 1.950 | 2.040 | 238,801 | +0.07(+3.55%) |
Jul 14, 2022 | 2.020 | 2.040 | 1.940 | 1.970 | 391,833 | -0.10(-4.83%) |
Jul 13, 2022 | 2.040 | 2.105 | 2.040 | 2.070 | 744,062 | -0.01(-0.48%) |
Jul 12, 2022 | 2.060 | 2.130 | 2.020 | 2.080 | 241,606 | +0.03(+1.46%) |
Jul 11, 2022 | 2.130 | 2.160 | 2.031 | 2.050 | 191,569 | -0.08(-3.76%) |
Jul 08, 2022 | 2.140 | 2.210 | 2.110 | 2.130 | 362,946 | -0.01(-0.47%) |
Jul 07, 2022 | 2.130 | 2.195 | 2.090 | 2.140 | 894,897 | -0.03(-1.38%) |
Jul 06, 2022 | 2.150 | 2.200 | 2.120 | 2.170 | 333,618 | +0.02(+0.93%) |
Jul 05, 2022 | 2.170 | 2.180 | 2.090 | 2.150 | 330,508 | -0.04(-1.83%) |
Jul 01, 2022 | 2.120 | 2.205 | 2.060 | 2.190 | 218,047 | +0.09(+4.29%) |
Jun 30, 2022 | 2.090 | 2.150 | 2.070 | 2.100 | 234,659 | -0.03(-1.41%) |
Jun 29, 2022 | 2.110 | 2.170 | 2.060 | 2.130 | 276,946 | +0.01(+0.47%) |
Jun 28, 2022 | 2.220 | 2.220 | 2.105 | 2.120 | 188,548 | -0.07(-3.20%) |
Jun 27, 2022 | 2.200 | 2.240 | 2.070 | 2.190 | 352,850 | +0.01(+0.46%) |
Jun 24, 2022 | 2.250 | 2.270 | 2.160 | 2.180 | 519,640 | -0.09(-3.96%) |
Jun 23, 2022 | 2.190 | 2.280 | 2.155 | 2.270 | 415,065 | +0.11(+5.09%) |
Jun 22, 2022 | 2.070 | 2.170 | 2.060 | 2.160 | 289,724 | +0.07(+3.35%) |
Jun 21, 2022 | 2.020 | 2.200 | 2.020 | 2.090 | 939,479 | +0.09(+4.50%) |
Jun 17, 2022 | 2.030 | 2.165 | 1.961 | 2.000 | 999,887 | -0.05(-2.44%) |
Jun 16, 2022 | 1.940 | 2.090 | 1.850 | 2.050 | 1,299,614 | +0.16(+8.47%) |
Jun 15, 2022 | 1.910 | 1.990 | 1.845 | 1.890 | 4,144,456 | -0.04(-2.07%) |
Jun 14, 2022 | 1.960 | 1.960 | 1.910 | 1.930 | 98,029 | +0.01(+0.52%) |
Jun 13, 2022 | 2.050 | 2.050 | 1.805 | 1.920 | 455,270 | -0.17(-8.13%) |
Jun 10, 2022 | 2.100 | 2.115 | 2.060 | 2.090 | 293,678 | -0.05(-2.34%) |
Jun 09, 2022 | 2.120 | 2.170 | 2.080 | 2.140 | 190,641 | +0.01(+0.47%) |
Jun 08, 2022 | 2.080 | 2.180 | 2.080 | 2.130 | 337,904 | +0.02(+0.95%) |
Jun 07, 2022 | 2.010 | 2.135 | 2.002 | 2.110 | 306,153 | +0.10(+4.98%) |
Jun 06, 2022 | 2.070 | 2.100 | 1.980 | 2.010 | 292,007 | -0.04(-1.95%) |
Jun 03, 2022 | 1.970 | 2.050 | 1.945 | 2.050 | 331,194 | +0.10(+5.13%) |
Jun 02, 2022 | 1.880 | 2.026 | 1.861 | 1.950 | 327,967 | +0.08(+4.28%) |
Jun 01, 2022 | 1.910 | 1.980 | 1.870 | 1.870 | 1,100,215 | -0.04(-2.09%) |
May 31, 2022 | 1.950 | 2.015 | 1.870 | 1.910 | 683,742 | -0.02(-1.04%) |
May 27, 2022 | 1.770 | 1.970 | 1.730 | 1.930 | 1,635,307 | +0.18(+10.29%) |
May 26, 2022 | 1.670 | 1.775 | 1.665 | 1.750 | 320,716 | +0.06(+3.55%) |
May 25, 2022 | 1.670 | 1.710 | 1.620 | 1.690 | 206,984 | +0.01(+0.60%) |
May 24, 2022 | 1.630 | 1.690 | 1.585 | 1.680 | 197,778 | +0.05(+3.07%) |
May 23, 2022 | 1.670 | 1.690 | 1.625 | 1.630 | 66,493 | -0.02(-1.21%) |
May 20, 2022 | 1.680 | 1.690 | 1.565 | 1.650 | 491,219 | +0.02(+1.23%) |
May 19, 2022 | 1.610 | 1.680 | 1.610 | 1.630 | 238,104 | +0.01(+0.62%) |
May 18, 2022 | 1.670 | 1.710 | 1.600 | 1.620 | 196,538 | -0.09(-5.26%) |
May 17, 2022 | 1.630 | 1.710 | 1.610 | 1.710 | 231,386 | +0.10(+6.21%) |
May 16, 2022 | 1.480 | 1.640 | 1.480 | 1.610 | 276,159 | +0.07(+4.55%) |
May 13, 2022 | 1.410 | 1.565 | 1.360 | 1.540 | 144,713 | +0.09(+6.21%) |
May 12, 2022 | 1.350 | 1.480 | 1.320 | 1.450 | 210,143 | +0.10(+7.41%) |
May 11, 2022 | 1.470 | 1.470 | 1.320 | 1.350 | 532,432 | -0.07(-4.93%) |
May 10, 2022 | 1.470 | 1.500 | 1.410 | 1.420 | 297,516 | +0.01(+0.71%) |
May 09, 2022 | 1.620 | 1.620 | 1.400 | 1.410 | 713,528 | -0.22(-13.50%) |
May 06, 2022 | 1.710 | 1.710 | 1.540 | 1.630 | 497,781 | -0.04(-2.40%) |
May 05, 2022 | 1.730 | 1.730 | 1.640 | 1.670 | 1,035,067 | -0.06(-3.47%) |
May 04, 2022 | 1.720 | 1.730 | 1.630 | 1.730 | 236,948 | +0.01(+0.58%) |
May 03, 2022 | 1.780 | 1.810 | 1.690 | 1.720 | 333,284 | -0.07(-3.91%) |
May 02, 2022 | 1.740 | 1.810 | 1.680 | 1.790 | 528,601 | +0.03(+1.70%) |
Apr 29, 2022 | 1.830 | 1.915 | 1.740 | 1.760 | 160,756 | -0.10(-5.38%) |
Apr 28, 2022 | 1.990 | 1.990 | 1.750 | 1.860 | 578,927 | -0.10(-5.10%) |
Apr 27, 2022 | 2.040 | 2.042 | 1.950 | 1.960 | 211,619 | -0.06(-2.97%) |
Apr 26, 2022 | 2.130 | 2.145 | 2.010 | 2.020 | 384,771 | -0.08(-3.81%) |
Apr 25, 2022 | 1.990 | 2.130 | 1.990 | 2.100 | 283,242 | +0.08(+3.96%) |
Apr 22, 2022 | 1.980 | 2.030 | 1.940 | 2.020 | 211,267 | +0.04(+2.02%) |
Apr 21, 2022 | 2.050 | 2.050 | 1.930 | 1.980 | 249,321 | -0.02(-1.00%) |
Apr 20, 2022 | 1.980 | 2.020 | 1.930 | 2.000 | 168,022 | +0.03(+1.52%) |
Apr 19, 2022 | 1.950 | 2.020 | 1.950 | 1.970 | 185,140 | +0.03(+1.55%) |
Apr 18, 2022 | 2.080 | 2.100 | 1.940 | 1.940 | 296,466 | -0.13(-6.28%) |
Apr 14, 2022 | 2.060 | 2.130 | 2.045 | 2.070 | 239,335 | +0.02(+0.98%) |
Apr 13, 2022 | 2.100 | 2.100 | 2.020 | 2.050 | 496,601 | -0.01(-0.49%) |
Apr 12, 2022 | 2.190 | 2.225 | 2.021 | 2.060 | 273,906 | -0.12(-5.50%) |
Apr 11, 2022 | 2.260 | 2.280 | 2.165 | 2.180 | 326,319 | -0.11(-4.80%) |
Apr 08, 2022 | 2.280 | 2.340 | 2.220 | 2.290 | 341,993 | +0.01(+0.44%) |
Apr 07, 2022 | 2.260 | 2.354 | 2.240 | 2.280 | 578,557 | +0.08(+3.64%) |
Apr 06, 2022 | 2.060 | 2.200 | 2.060 | 2.200 | 354,484 | +0.11(+5.26%) |
Apr 05, 2022 | 2.090 | 2.170 | 2.080 | 2.090 | 241,968 | -0.03(-1.42%) |
Apr 04, 2022 | 2.100 | 2.150 | 2.060 | 2.120 | 286,622 | +0.06(+2.91%) |
Apr 01, 2022 | 2.090 | 2.180 | 2.030 | 2.060 | 1,115,003 | +0.00(+0.00%) |
Mar 31, 2022 | 2.100 | 2.150 | 1.890 | 2.060 | 1,001,276 | -0.02(-0.96%) |
Mar 30, 2022 | 2.250 | 2.250 | 2.060 | 2.080 | 695,451 | -0.22(-9.57%) |
Mar 29, 2022 | 2.210 | 2.350 | 2.160 | 2.300 | 876,826 | +0.12(+5.50%) |
Mar 28, 2022 | 2.250 | 2.280 | 2.100 | 2.180 | 719,690 | -0.01(-0.46%) |
Mar 25, 2022 | 2.120 | 2.190 | 2.030 | 2.190 | 493,691 | +0.08(+3.79%) |
Mar 24, 2022 | 2.120 | 2.130 | 2.060 | 2.110 | 209,409 | +0.03(+1.44%) |
Mar 23, 2022 | 2.060 | 2.140 | 2.025 | 2.080 | 299,678 | -0.01(-0.48%) |
Mar 22, 2022 | 2.060 | 2.150 | 2.010 | 2.090 | 915,526 | +0.08(+3.98%) |
Mar 21, 2022 | 1.780 | 2.140 | 1.760 | 2.010 | 1,679,821 | +0.22(+12.29%) |
Mar 18, 2022 | 1.770 | 1.825 | 1.720 | 1.790 | 827,664 | +0.08(+4.68%) |
Mar 17, 2022 | 1.590 | 1.720 | 1.570 | 1.710 | 807,969 | +0.12(+7.55%) |
Mar 16, 2022 | 1.550 | 1.610 | 1.520 | 1.590 | 695,284 | +0.11(+7.43%) |
Mar 15, 2022 | 1.480 | 1.500 | 1.420 | 1.480 | 299,266 | +0.02(+1.37%) |
Mar 14, 2022 | 1.510 | 1.550 | 1.450 | 1.460 | 472,927 | -0.05(-3.31%) |
Mar 11, 2022 | 1.530 | 1.570 | 1.430 | 1.510 | 688,072 | -0.02(-1.31%) |
Mar 10, 2022 | 1.570 | 1.570 | 1.485 | 1.530 | 172,984 | -0.04(-2.55%) |
Mar 09, 2022 | 1.540 | 1.590 | 1.530 | 1.570 | 245,613 | +0.04(+2.61%) |
Mar 08, 2022 | 1.510 | 1.560 | 1.450 | 1.530 | 623,799 | +0.01(+0.66%) |
Mar 07, 2022 | 1.480 | 1.590 | 1.435 | 1.520 | 901,875 | +0.03(+2.01%) |
Mar 04, 2022 | 1.510 | 1.540 | 1.470 | 1.490 | 237,143 | -0.04(-2.61%) |
Mar 03, 2022 | 1.540 | 1.560 | 1.500 | 1.530 | 382,924 | +0.00(+0.00%) |
Mar 02, 2022 | 1.540 | 1.560 | 1.490 | 1.530 | 157,819 | +0.00(+0.00%) |
Mar 01, 2022 | 1.540 | 1.585 | 1.520 | 1.530 | 210,383 | -0.02(-1.29%) |
Feb 28, 2022 | 1.570 | 1.580 | 1.524 | 1.550 | 177,707 | +0.00(+0.00%) |
Feb 25, 2022 | 1.530 | 1.590 | 1.540 | 1.550 | 108,112 | +0.01(+0.65%) |
Feb 24, 2022 | 1.410 | 1.555 | 1.400 | 1.540 | 878,391 | +0.08(+5.48%) |
Feb 23, 2022 | 1.530 | 1.530 | 1.460 | 1.460 | 365,118 | -0.06(-3.95%) |
Feb 22, 2022 | 1.560 | 1.560 | 1.500 | 1.520 | 333,712 | -0.03(-1.94%) |
Feb 18, 2022 | 1.550 | 0 | -0.07(-4.32%) | |||
Feb 17, 2022 | 1.620 | 1.640 | 1.610 | 1.620 | 353,716 | -0.02(-1.22%) |
Feb 16, 2022 | 1.610 | 1.660 | 1.610 | 1.640 | 109,090 | +0.02(+1.23%) |
Feb 15, 2022 | 1.600 | 1.650 | 1.580 | 1.620 | 327,768 | +0.06(+3.85%) |
Feb 14, 2022 | 1.590 | 1.620 | 1.550 | 1.560 | 330,450 | -0.03(-1.89%) |
Feb 11, 2022 | 1.720 | 1.720 | 1.580 | 1.590 | 678,887 | -0.12(-7.02%) |
Feb 10, 2022 | 1.680 | 1.730 | 1.670 | 1.710 | 519,294 | +0.00(+0.00%) |
Feb 09, 2022 | 1.670 | 1.730 | 1.660 | 1.710 | 469,582 | +0.04(+2.40%) |
Feb 08, 2022 | 1.710 | 1.740 | 1.640 | 1.670 | 422,489 | -0.05(-2.91%) |
Feb 07, 2022 | 1.690 | 1.750 | 1.690 | 1.720 | 268,752 | +0.01(+0.58%) |
Feb 04, 2022 | 1.670 | 1.730 | 1.650 | 1.710 | 304,729 | +0.04(+2.40%) |
Feb 03, 2022 | 1.720 | 1.650 | 1.670 | 361,902 | -0.06(-3.47%) | |
Feb 02, 2022 | 1.860 | 1.860 | 1.720 | 1.730 | 385,665 | -0.16(-8.47%) |
Feb 01, 2022 | 1.880 | 1.900 | 1.800 | 1.890 | 379,279 | +0.03(+1.61%) |
Jan 31, 2022 | 1.740 | 1.880 | 1.860 | 635,820 | +0.13(+7.51%) | |
Jan 28, 2022 | 1.740 | 1.790 | 1.700 | 1.730 | 560,737 | +0.02(+1.17%) |
Jan 27, 2022 | 1.720 | 1.770 | 1.700 | 1.710 | 893,357 | -0.01(-0.58%) |
Jan 26, 2022 | 1.780 | 1.800 | 1.700 | 1.720 | 393,410 | -0.03(-1.71%) |
Jan 25, 2022 | 1.720 | 1.775 | 1.690 | 1.750 | 406,820 | +0.00(+0.00%) |
Jan 24, 2022 | 1.670 | 1.770 | 1.580 | 1.750 | 1,196,191 | +0.05(+2.94%) |
Jan 21, 2022 | 1.760 | 1.760 | 1.670 | 1.700 | 981,241 | -0.06(-3.41%) |
Jan 20, 2022 | 1.790 | 1.850 | 1.750 | 1.760 | 723,460 | -0.04(-2.22%) |
Jan 19, 2022 | 1.830 | 1.859 | 1.760 | 1.800 | 571,607 | +0.00(+0.00%) |
Jan 18, 2022 | 1.950 | 1.950 | 1.800 | 1.800 | 725,521 | -0.15(-7.69%) |
Jan 14, 2022 | 1.950 | 0 | +0.06(+3.17%) | |||
Jan 13, 2022 | 2.020 | 2.030 | 1.890 | 1.890 | 1,179,789 | -0.15(-7.35%) |
Jan 12, 2022 | 2.120 | 2.120 | 2.020 | 2.040 | 677,813 | -0.05(-2.39%) |
Jan 11, 2022 | 2.120 | 2.145 | 2.070 | 2.090 | 294,708 | -0.03(-1.42%) |
Jan 10, 2022 | 2.130 | 2.130 | 2.045 | 2.120 | 478,608 | +0.01(+0.47%) |
Jan 07, 2022 | 2.190 | 2.195 | 2.100 | 2.110 | 412,604 | -0.06(-2.76%) |
Jan 06, 2022 | 2.220 | 2.250 | 2.115 | 2.170 | 553,150 | -0.07(-3.13%) |
Jan 05, 2022 | 2.350 | 2.430 | 2.210 | 2.240 | 725,465 | -0.16(-6.67%) |
Jan 04, 2022 | 2.400 | 2.440 | 2.340 | 2.400 | 408,875 | -0.05(-2.04%) |
Jan 03, 2022 | 2.330 | 2.450 | 2.290 | 2.450 | 569,729 | +0.12(+5.15%) |
Dec 31, 2021 | 2.275 | 2.400 | 2.275 | 2.330 | 693,882 | +0.04(+1.75%) |
Dec 30, 2021 | 2.200 | 2.330 | 2.200 | 2.290 | 1,490,433 | +0.07(+3.15%) |
Dec 29, 2021 | 2.240 | 2.280 | 2.210 | 2.220 | 1,147,556 | -0.04(-1.77%) |
Dec 28, 2021 | 2.220 | 2.335 | 2.200 | 2.260 | 1,540,699 | +0.07(+3.20%) |
Dec 27, 2021 | 2.250 | 2.260 | 2.160 | 2.190 | 1,579,617 | -0.08(-3.52%) |
Dec 23, 2021 | 2.230 | 2.270 | 2.130 | 2.270 | 806,240 | +0.02(+0.89%) |
Dec 22, 2021 | 2.290 | 2.290 | 2.210 | 2.250 | 350,043 | -0.02(-0.88%) |
Dec 21, 2021 | 2.270 | 2.320 | 2.240 | 2.270 | 517,678 | +0.00(+0.00%) |
Dec 20, 2021 | 2.270 | 2.280 | 2.190 | 2.270 | 535,286 | +0.02(+0.89%) |
Dec 17, 2021 | 2.220 | 2.320 | 2.195 | 2.250 | 1,082,631 | +0.00(+0.00%) |
Dec 16, 2021 | 2.180 | 2.260 | 2.150 | 2.250 | 827,359 | +0.08(+3.69%) |
Dec 15, 2021 | 2.200 | 2.220 | 2.030 | 2.170 | 1,079,829 | -0.03(-1.36%) |
Dec 14, 2021 | 2.260 | 2.260 | 2.190 | 2.200 | 371,192 | -0.07(-3.08%) |
Dec 13, 2021 | 2.230 | 2.300 | 2.180 | 2.270 | 479,261 | +0.02(+0.89%) |
Dec 10, 2021 | 2.310 | 2.310 | 2.220 | 2.250 | 359,173 | -0.06(-2.60%) |
Dec 09, 2021 | 2.310 | 2.370 | 2.260 | 2.310 | 409,211 | +0.01(+0.43%) |
Dec 08, 2021 | 2.320 | 2.320 | 2.240 | 2.300 | 425,919 | -0.02(-0.86%) |
Dec 07, 2021 | 2.210 | 2.350 | 2.200 | 2.320 | 735,114 | +0.14(+6.42%) |
Dec 06, 2021 | 2.120 | 2.180 | 2.030 | 2.180 | 1,253,018 | +0.05(+2.35%) |
Dec 03, 2021 | 2.290 | 2.290 | 2.100 | 2.130 | 943,604 | -0.15(-6.58%) |
Dec 02, 2021 | 2.230 | 2.300 | 2.140 | 2.280 | 984,039 | +0.04(+1.79%) |
Dec 01, 2021 | 2.300 | 2.360 | 2.240 | 2.240 | 915,155 | -0.06(-2.61%) |
Nov 30, 2021 | 2.220 | 2.310 | 2.200 | 2.300 | 691,296 | +0.04(+1.77%) |
Nov 29, 2021 | 2.370 | 2.370 | 2.240 | 2.260 | 593,492 | -0.09(-3.83%) |
Nov 26, 2021 | 2.350 | 2.400 | 2.260 | 2.350 | 729,186 | +0.03(+1.29%) |
Nov 24, 2021 | 2.280 | 2.350 | 2.250 | 2.320 | 6,495,410 | +0.03(+1.31%) |
Nov 23, 2021 | 2.250 | 2.320 | 2.190 | 2.290 | 879,189 | +0.04(+1.78%) |
Nov 22, 2021 | 2.360 | 2.360 | 2.250 | 2.250 | 859,645 | -0.05(-2.17%) |
Nov 19, 2021 | 2.380 | 2.409 | 2.280 | 2.300 | 830,324 | -0.06(-2.54%) |
Nov 18, 2021 | 2.510 | 2.390 | 2.350 | 2.360 | 2,271,075 | -0.13(-5.22%) |
Nov 17, 2021 | 2.620 | 2.620 | 2.470 | 2.490 | 1,106,104 | -0.11(-4.23%) |
Nov 16, 2021 | 2.780 | 2.780 | 2.570 | 2.600 | 1,954,829 | -0.21(-7.47%) |
Nov 15, 2021 | 2.850 | 2.860 | 2.770 | 2.810 | 845,443 | -0.09(-3.10%) |
Nov 12, 2021 | 2.940 | 3.020 | 2.865 | 2.900 | 1,534,444 | +0.01(+0.35%) |
Nov 11, 2021 | 2.930 | 2.950 | 2.840 | 2.890 | 2,199,676 | -0.07(-2.36%) |
Nov 10, 2021 | 3.070 | 2.960 | 2,239,274 | -0.08(-2.63%) | ||
Nov 09, 2021 | 3.130 | 3.150 | 3.025 | 3.040 | 830,251 | -0.08(-2.56%) |
Nov 08, 2021 | 3.120 | 3.155 | 3.080 | 3.120 | 258,706 | +0.01(+0.32%) |
Nov 05, 2021 | 3.170 | 3.220 | 3.080 | 3.110 | 383,444 | -0.06(-1.89%) |
Nov 04, 2021 | 3.240 | 3.255 | 3.170 | 3.170 | 180,681 | -0.07(-2.16%) |
Nov 03, 2021 | 3.180 | 3.265 | 3.150 | 3.240 | 340,100 | +0.04(+1.25%) |
Nov 02, 2021 | 3.200 | 3.200 | 3.120 | 3.200 | 326,290 | +0.02(+0.63%) |
Nov 01, 2021 | 3.130 | 3.210 | 3.150 | 3.180 | 331,710 | +0.03(+0.95%) |
Oct 29, 2021 | 3.150 | 3.210 | 3.142 | 3.150 | 129,085 | -0.03(-0.94%) |
Oct 28, 2021 | 3.120 | 3.195 | 3.090 | 3.180 | 359,073 | +0.08(+2.58%) |
Oct 27, 2021 | 3.060 | 3.120 | 3.060 | 3.100 | 365,804 | +0.02(+0.65%) |
Oct 26, 2021 | 3.120 | 3.080 | 372,051 | -0.01(-0.32%) | ||
Oct 25, 2021 | 3.140 | 3.160 | 3.070 | 3.090 | 248,065 | -0.04(-1.28%) |
Oct 22, 2021 | 3.220 | 3.230 | 3.070 | 3.130 | 731,660 | -0.10(-3.10%) |
Oct 21, 2021 | 3.240 | 3.270 | 3.200 | 3.230 | 266,521 | -0.02(-0.62%) |
Oct 20, 2021 | 3.230 | 3.290 | 3.230 | 3.250 | 242,460 | +0.00(+0.00%) |
Oct 19, 2021 | 3.220 | 3.255 | 3.195 | 3.250 | 348,265 | +0.04(+1.25%) |
Oct 18, 2021 | 3.260 | 3.285 | 3.115 | 3.210 | 721,257 | -0.05(-1.53%) |
Oct 15, 2021 | 3.280 | 3.290 | 3.210 | 3.260 | 348,807 | -0.01(-0.31%) |
Oct 14, 2021 | 3.330 | 3.335 | 3.250 | 3.270 | 529,680 | -0.05(-1.51%) |
Oct 13, 2021 | 3.320 | 3.385 | 3.300 | 3.320 | 445,224 | -0.01(-0.30%) |
Oct 12, 2021 | 3.300 | 3.350 | 3.260 | 3.330 | 463,035 | +0.06(+1.83%) |
Oct 11, 2021 | 3.310 | 3.310 | 3.255 | 3.270 | 419,889 | -0.02(-0.61%) |
Oct 08, 2021 | 3.300 | 3.300 | 3.230 | 3.290 | 446,801 | -0.01(-0.30%) |
Oct 07, 2021 | 3.290 | 3.310 | 3.250 | 3.300 | 481,657 | +0.00(+0.00%) |
Oct 06, 2021 | 3.290 | 3.370 | 3.200 | 3.300 | 737,414 | -0.03(-0.90%) |
Oct 05, 2021 | 3.420 | 3.430 | 3.260 | 3.330 | 752,865 | -0.09(-2.63%) |
Oct 04, 2021 | 3.430 | 3.450 | 3.370 | 3.420 | 513,620 | -0.04(-1.16%) |
Oct 01, 2021 | 3.470 | 3.510 | 3.415 | 3.460 | 668,699 | -0.02(-0.57%) |
Sep 30, 2021 | 3.470 | 3.500 | 3.420 | 3.480 | 454,972 | +0.00(+0.00%) |
Sep 29, 2021 | 3.500 | 3.500 | 3.440 | 3.480 | 469,359 | -0.01(-0.29%) |
Sep 28, 2021 | 3.490 | 3.520 | 3.445 | 3.490 | 462,495 | -0.01(-0.29%) |
Sep 27, 2021 | 3.390 | 3.550 | 3.361 | 3.500 | 644,607 | +0.13(+3.86%) |
Sep 24, 2021 | 3.250 | 3.420 | 3.230 | 3.370 | 588,751 | +0.07(+2.12%) |
Sep 23, 2021 | 3.260 | 3.300 | 3.250 | 3.300 | 419,418 | +0.04(+1.23%) |
Sep 22, 2021 | 3.230 | 3.280 | 3.230 | 3.260 | 328,335 | +0.02(+0.62%) |
Sep 21, 2021 | 3.240 | 3.290 | 3.230 | 3.240 | 573,166 | -0.01(-0.31%) |
Sep 20, 2021 | 3.220 | 3.270 | 3.145 | 3.250 | 461,255 | +0.02(+0.62%) |
Sep 17, 2021 | 3.200 | 3.265 | 3.200 | 3.230 | 682,151 | +0.01(+0.31%) |
Sep 16, 2021 | 3.220 | 3.230 | 3.160 | 3.220 | 353,821 | +0.02(+0.63%) |
Sep 15, 2021 | 3.240 | 3.260 | 3.169 | 3.200 | 689,538 | -0.06(-1.84%) |
Sep 14, 2021 | 3.290 | 3.360 | 3.175 | 3.260 | 923,137 | -0.04(-1.21%) |
Sep 13, 2021 | 3.220 | 3.470 | 3.155 | 3.300 | 1,022,243 | +0.07(+2.17%) |
Sep 10, 2021 | 3.170 | 3.260 | 3.090 | 3.230 | 751,194 | +0.09(+2.87%) |
Sep 09, 2021 | 3.130 | 3.170 | 3.090 | 3.140 | 862,322 | -0.02(-0.63%) |
Sep 08, 2021 | 3.220 | 3.235 | 3.120 | 3.160 | 836,703 | -0.05(-1.71%) |
Sep 07, 2021 | 3.230 | 3.259 | 3.150 | 3.215 | 1,068,164 | -0.04(-1.38%) |
Sep 03, 2021 | 3.250 | 3.280 | 3.173 | 3.260 | 1,213,170 | -0.01(-0.31%) |
Sep 02, 2021 | 3.150 | 3.300 | 3.090 | 3.270 | 4,197,501 | -0.63(-16.15%) |