Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.000 | 2.040 | 2.000 | 2.010 | 27,227 | +0.01(+0.50%) |
Sep 29, 2022 | 1.980 | 2.020 | 1.950 | 2.000 | 30,103 | -0.04(-1.96%) |
Sep 28, 2022 | 2.020 | 2.070 | 1.960 | 2.040 | 29,926 | +0.05(+2.51%) |
Sep 27, 2022 | 1.980 | 2.030 | 1.970 | 1.990 | 27,303 | +0.01(+0.51%) |
Sep 26, 2022 | 1.950 | 2.070 | 1.950 | 1.980 | 67,300 | +0.02(+1.02%) |
Sep 23, 2022 | 2.045 | 2.045 | 1.900 | 1.960 | 68,566 | -0.09(-4.39%) |
Sep 22, 2022 | 2.160 | 2.160 | 2.030 | 2.050 | 44,005 | -0.08(-3.76%) |
Sep 21, 2022 | 2.170 | 2.170 | 2.090 | 2.130 | 30,090 | +0.03(+1.43%) |
Sep 20, 2022 | 2.160 | 2.160 | 2.090 | 2.100 | 32,620 | -0.02(-0.94%) |
Sep 19, 2022 | 2.180 | 2.180 | 2.000 | 2.120 | 93,568 | -0.06(-2.75%) |
Sep 16, 2022 | 2.300 | 2.340 | 2.110 | 2.180 | 91,962 | -0.12(-5.22%) |
Sep 15, 2022 | 2.480 | 2.480 | 2.300 | 2.300 | 49,585 | -0.11(-4.56%) |
Sep 14, 2022 | 2.450 | 2.470 | 2.390 | 2.410 | 125,861 | -0.02(-0.82%) |
Sep 13, 2022 | 2.470 | 2.470 | 2.350 | 2.430 | 89,569 | +0.01(+0.41%) |
Sep 12, 2022 | 2.400 | 2.500 | 2.400 | 2.420 | 76,449 | +0.03(+1.26%) |
Sep 09, 2022 | 2.350 | 2.400 | 2.250 | 2.390 | 74,601 | +0.13(+5.75%) |
Sep 08, 2022 | 2.210 | 2.260 | 2.210 | 2.260 | 47,068 | +0.05(+2.26%) |
Sep 07, 2022 | 2.200 | 2.239 | 2.150 | 2.210 | 35,356 | +0.00(+0.00%) |
Sep 06, 2022 | 2.310 | 2.310 | 2.180 | 2.210 | 23,308 | -0.02(-0.90%) |
Sep 02, 2022 | 2.270 | 2.300 | 2.210 | 2.230 | 35,445 | -0.01(-0.45%) |
Sep 01, 2022 | 2.250 | 2.300 | 2.200 | 2.240 | 52,381 | -0.03(-1.32%) |
Aug 31, 2022 | 2.290 | 2.350 | 2.200 | 2.270 | 52,639 | +0.02(+0.89%) |
Aug 30, 2022 | 2.380 | 2.429 | 2.210 | 2.250 | 31,566 | -0.11(-4.66%) |
Aug 29, 2022 | 2.500 | 2.581 | 2.320 | 2.360 | 74,172 | -0.20(-7.81%) |
Aug 26, 2022 | 2.710 | 2.710 | 2.535 | 2.560 | 76,295 | -0.14(-5.19%) |
Aug 25, 2022 | 2.740 | 2.800 | 2.700 | 2.700 | 149,357 | -0.02(-0.74%) |
Aug 24, 2022 | 2.560 | 2.734 | 2.535 | 2.720 | 110,072 | +0.18(+7.09%) |
Aug 23, 2022 | 2.540 | 2.600 | 2.490 | 2.540 | 61,040 | +0.01(+0.40%) |
Aug 22, 2022 | 2.570 | 2.620 | 2.500 | 2.530 | 65,246 | -0.02(-0.78%) |
Aug 19, 2022 | 2.710 | 2.750 | 2.523 | 2.550 | 32,710 | -0.15(-5.56%) |
Aug 18, 2022 | 2.660 | 2.700 | 2.600 | 2.700 | 37,711 | +0.08(+3.05%) |
Aug 17, 2022 | 2.550 | 2.700 | 2.532 | 2.620 | 78,794 | +0.08(+3.15%) |
Aug 16, 2022 | 2.540 | 2.610 | 2.490 | 2.540 | 62,626 | +0.02(+0.79%) |
Aug 15, 2022 | 2.500 | 2.530 | 2.460 | 2.520 | 26,413 | -0.02(-0.79%) |
Aug 12, 2022 | 2.730 | 2.730 | 2.500 | 2.540 | 161,197 | -0.25(-8.96%) |
Aug 11, 2022 | 2.410 | 2.800 | 2.380 | 2.790 | 413,315 | +0.44(+18.72%) |
Aug 10, 2022 | 1.960 | 2.474 | 1.960 | 2.350 | 308,425 | +0.40(+20.51%) |
Aug 09, 2022 | 1.890 | 2.010 | 1.890 | 1.950 | 133,897 | +0.06(+3.17%) |
Aug 08, 2022 | 1.890 | 1.950 | 1.880 | 1.890 | 121,841 | -0.02(-1.05%) |
Aug 05, 2022 | 1.850 | 1.920 | 1.850 | 1.910 | 260,825 | +0.01(+0.53%) |
Aug 04, 2022 | 1.990 | 1.990 | 1.860 | 1.900 | 102,334 | +0.00(+0.26%) |
Aug 03, 2022 | 1.850 | 1.970 | 1.810 | 1.895 | 421,564 | +0.07(+4.12%) |
Aug 02, 2022 | 1.810 | 1.850 | 1.810 | 1.820 | 40,864 | +0.00(+0.00%) |
Aug 01, 2022 | 1.870 | 1.880 | 1.810 | 1.820 | 39,869 | -0.05(-2.67%) |
Jul 29, 2022 | 1.900 | 1.900 | 1.860 | 1.870 | 34,093 | -0.04(-2.09%) |
Jul 28, 2022 | 1.820 | 1.930 | 1.820 | 1.910 | 31,308 | +0.05(+2.69%) |
Jul 27, 2022 | 1.830 | 1.870 | 1.820 | 1.860 | 21,125 | +0.03(+1.64%) |
Jul 26, 2022 | 1.860 | 1.880 | 1.830 | 1.830 | 52,726 | -0.06(-3.17%) |
Jul 25, 2022 | 1.920 | 1.920 | 1.890 | 1.890 | 51,063 | -0.05(-2.58%) |
Jul 22, 2022 | 1.988 | 1.990 | 1.940 | 1.940 | 15,643 | -0.05(-2.51%) |
Jul 21, 2022 | 1.920 | 1.990 | 1.920 | 1.990 | 87,490 | +0.07(+3.65%) |
Jul 20, 2022 | 1.910 | 1.966 | 1.910 | 1.920 | 65,794 | +0.00(+0.00%) |
Jul 19, 2022 | 1.940 | 1.940 | 1.910 | 1.920 | 14,415 | +0.01(+0.52%) |
Jul 18, 2022 | 1.910 | 1.947 | 1.910 | 1.910 | 25,620 | +0.00(+0.00%) |
Jul 15, 2022 | 1.950 | 1.970 | 1.900 | 1.910 | 59,745 | -0.05(-2.55%) |
Jul 14, 2022 | 1.980 | 1.980 | 1.934 | 1.960 | 18,424 | -0.01(-0.25%) |
Jul 13, 2022 | 1.970 | 1.990 | 1.929 | 1.965 | 29,537 | -0.00(-0.25%) |
Jul 12, 2022 | 1.960 | 2.000 | 1.940 | 1.970 | 35,477 | -0.01(-0.51%) |
Jul 11, 2022 | 1.950 | 1.990 | 1.910 | 1.980 | 12,419 | -0.01(-0.50%) |
Jul 08, 2022 | 1.900 | 2.020 | 1.900 | 1.990 | 52,267 | -0.02(-1.00%) |
Jul 07, 2022 | 2.010 | 2.030 | 1.900 | 2.010 | 102,722 | +0.02(+1.01%) |
Jul 06, 2022 | 1.980 | 2.010 | 1.940 | 1.990 | 45,635 | +0.02(+1.02%) |
Jul 05, 2022 | 1.880 | 2.000 | 1.870 | 1.970 | 40,759 | +0.08(+4.23%) |
Jul 01, 2022 | 1.850 | 1.920 | 1.850 | 1.890 | 124,854 | -0.03(-1.56%) |
Jun 30, 2022 | 1.880 | 1.930 | 1.860 | 1.920 | 96,635 | +0.04(+2.13%) |
Jun 29, 2022 | 2.000 | 2.004 | 1.880 | 1.880 | 265,030 | -0.08(-4.08%) |
Jun 28, 2022 | 2.000 | 2.030 | 1.960 | 1.960 | 25,362 | -0.05(-2.49%) |
Jun 27, 2022 | 1.930 | 2.020 | 1.925 | 2.010 | 46,941 | +0.11(+5.79%) |
Jun 24, 2022 | 2.070 | 2.080 | 1.900 | 1.900 | 286,621 | -0.12(-5.94%) |
Jun 23, 2022 | 1.970 | 2.040 | 1.920 | 2.020 | 71,338 | +0.03(+1.51%) |
Jun 22, 2022 | 2.040 | 2.070 | 1.975 | 1.990 | 61,407 | -0.04(-1.97%) |
Jun 21, 2022 | 1.960 | 2.050 | 1.960 | 2.030 | 68,073 | +0.07(+3.57%) |
Jun 17, 2022 | 1.830 | 2.040 | 1.830 | 1.960 | 131,233 | +0.16(+8.89%) |
Jun 16, 2022 | 1.830 | 1.860 | 1.780 | 1.800 | 84,547 | -0.04(-2.17%) |
Jun 15, 2022 | 1.900 | 1.937 | 1.840 | 1.840 | 105,133 | -0.06(-3.16%) |
Jun 14, 2022 | 1.990 | 1.990 | 1.900 | 1.900 | 74,722 | -0.03(-1.55%) |
Jun 13, 2022 | 2.030 | 2.070 | 1.900 | 1.930 | 139,458 | -0.17(-8.10%) |
Jun 10, 2022 | 2.135 | 2.146 | 2.070 | 2.100 | 80,112 | -0.07(-3.23%) |
Jun 09, 2022 | 2.100 | 2.200 | 2.090 | 2.170 | 221,130 | +0.03(+1.40%) |
Jun 08, 2022 | 2.100 | 2.150 | 2.053 | 2.140 | 143,420 | +0.06(+2.88%) |
Jun 07, 2022 | 2.040 | 2.100 | 2.040 | 2.080 | 102,167 | +0.00(+0.00%) |
Jun 06, 2022 | 2.120 | 2.130 | 2.020 | 2.080 | 45,177 | -0.01(-0.48%) |
Jun 03, 2022 | 2.060 | 2.110 | 2.000 | 2.090 | 101,244 | +0.00(+0.00%) |
Jun 02, 2022 | 2.070 | 2.110 | 2.040 | 2.090 | 48,040 | +0.00(+0.00%) |
Jun 01, 2022 | 2.140 | 2.140 | 2.025 | 2.090 | 72,124 | -0.03(-1.42%) |
May 31, 2022 | 2.140 | 2.140 | 2.050 | 2.120 | 48,002 | -0.03(-1.40%) |
May 27, 2022 | 2.140 | 2.170 | 2.090 | 2.150 | 167,162 | +0.01(+0.47%) |
May 26, 2022 | 2.040 | 2.150 | 2.025 | 2.140 | 122,439 | +0.08(+3.88%) |
May 25, 2022 | 2.009 | 2.060 | 2.009 | 2.060 | 111,190 | +0.05(+2.49%) |
May 24, 2022 | 2.080 | 2.080 | 1.960 | 2.010 | 124,180 | +0.00(+0.00%) |
May 23, 2022 | 1.980 | 2.180 | 1.920 | 2.010 | 167,077 | +0.00(+0.00%) |
May 20, 2022 | 1.990 | 2.040 | 1.918 | 2.010 | 301,013 | -0.03(-1.47%) |
May 19, 2022 | 1.850 | 2.100 | 1.850 | 2.040 | 1,043,502 | -0.08(-3.77%) |
May 18, 2022 | 2.210 | 2.229 | 2.090 | 2.120 | 42,142 | -0.09(-4.07%) |
May 17, 2022 | 2.190 | 2.282 | 2.130 | 2.210 | 60,405 | +0.05(+2.31%) |
May 16, 2022 | 2.110 | 2.230 | 2.000 | 2.160 | 46,623 | +0.01(+0.47%) |
May 13, 2022 | 1.940 | 2.161 | 1.940 | 2.150 | 65,812 | +0.16(+8.04%) |
May 12, 2022 | 1.820 | 1.990 | 1.800 | 1.990 | 80,806 | +0.12(+6.42%) |
May 11, 2022 | 1.890 | 2.000 | 1.850 | 1.870 | 110,251 | -0.07(-3.61%) |
May 10, 2022 | 1.900 | 1.983 | 1.860 | 1.940 | 59,674 | +0.03(+1.57%) |
May 09, 2022 | 2.170 | 2.170 | 1.880 | 1.910 | 259,484 | -0.28(-12.79%) |
May 06, 2022 | 2.300 | 2.300 | 2.130 | 2.190 | 65,819 | -0.04(-1.79%) |
May 05, 2022 | 2.220 | 2.260 | 2.160 | 2.230 | 72,301 | -0.01(-0.45%) |
May 04, 2022 | 2.230 | 2.250 | 2.150 | 2.240 | 98,559 | +0.01(+0.45%) |
May 03, 2022 | 2.220 | 2.230 | 2.170 | 2.230 | 53,655 | +0.00(+0.00%) |
May 02, 2022 | 2.300 | 2.340 | 2.160 | 2.230 | 113,749 | -0.11(-4.70%) |
Apr 29, 2022 | 2.260 | 2.340 | 2.210 | 2.340 | 115,288 | +0.06(+2.63%) |
Apr 28, 2022 | 2.130 | 2.347 | 2.100 | 2.280 | 506,113 | -0.05(-2.15%) |
Apr 27, 2022 | 2.390 | 2.500 | 2.320 | 2.330 | 89,492 | -0.06(-2.51%) |
Apr 26, 2022 | 2.470 | 2.541 | 2.370 | 2.390 | 92,490 | -0.16(-6.27%) |
Apr 25, 2022 | 2.510 | 2.560 | 2.470 | 2.550 | 88,579 | +0.02(+0.79%) |
Apr 22, 2022 | 2.640 | 2.680 | 2.500 | 2.530 | 133,519 | -0.11(-4.17%) |
Apr 21, 2022 | 2.720 | 2.780 | 2.620 | 2.640 | 135,080 | -0.09(-3.30%) |
Apr 20, 2022 | 2.640 | 2.790 | 2.640 | 2.730 | 74,826 | +0.09(+3.41%) |
Apr 19, 2022 | 2.650 | 2.710 | 2.590 | 2.640 | 134,821 | -0.01(-0.38%) |
Apr 18, 2022 | 2.790 | 2.790 | 2.620 | 2.650 | 131,440 | -0.15(-5.36%) |
Apr 14, 2022 | 2.870 | 2.875 | 2.780 | 2.800 | 78,041 | -0.06(-2.10%) |
Apr 13, 2022 | 2.850 | 2.880 | 2.770 | 2.860 | 81,399 | +0.04(+1.42%) |
Apr 12, 2022 | 2.850 | 2.870 | 2.700 | 2.820 | 312,335 | -0.05(-1.74%) |
Apr 11, 2022 | 2.910 | 2.910 | 2.800 | 2.870 | 152,620 | -0.03(-1.03%) |
Apr 08, 2022 | 3.070 | 3.070 | 2.870 | 2.900 | 174,936 | -0.19(-6.15%) |
Apr 07, 2022 | 3.120 | 3.130 | 3.010 | 3.090 | 93,889 | -0.02(-0.64%) |
Apr 06, 2022 | 3.060 | 3.150 | 2.950 | 3.110 | 216,115 | +0.05(+1.63%) |
Apr 05, 2022 | 3.270 | 3.300 | 3.030 | 3.060 | 203,868 | -0.19(-5.85%) |
Apr 04, 2022 | 3.140 | 3.370 | 3.060 | 3.250 | 184,457 | +0.14(+4.50%) |
Apr 01, 2022 | 3.130 | 3.230 | 3.020 | 3.110 | 343,690 | -0.13(-4.01%) |
Mar 31, 2022 | 3.350 | 3.410 | 3.230 | 3.240 | 274,827 | -0.07(-2.26%) |
Mar 30, 2022 | 3.470 | 3.570 | 3.200 | 3.315 | 741,472 | -0.25(-6.88%) |
Mar 29, 2022 | 3.705 | 4.000 | 3.360 | 3.560 | 2,607,298 | -0.69(-16.24%) |
Mar 28, 2022 | 4.390 | 4.430 | 4.100 | 4.250 | 256,216 | -0.14(-3.19%) |
Mar 25, 2022 | 4.200 | 4.430 | 4.170 | 4.390 | 227,474 | +0.22(+5.28%) |
Mar 24, 2022 | 3.950 | 4.360 | 3.820 | 4.170 | 309,123 | +0.22(+5.57%) |
Mar 23, 2022 | 3.770 | 4.040 | 3.710 | 3.950 | 142,151 | +0.13(+3.40%) |
Mar 22, 2022 | 3.840 | 3.880 | 3.660 | 3.820 | 146,004 | +0.00(+0.00%) |
Mar 21, 2022 | 3.600 | 3.860 | 3.560 | 3.820 | 143,235 | +0.27(+7.61%) |
Mar 18, 2022 | 3.370 | 3.723 | 3.370 | 3.550 | 306,204 | +0.11(+3.20%) |
Mar 17, 2022 | 3.320 | 3.520 | 3.310 | 3.440 | 140,776 | +0.06(+1.78%) |
Mar 16, 2022 | 3.350 | 3.460 | 3.310 | 3.380 | 110,556 | +0.05(+1.50%) |
Mar 15, 2022 | 3.300 | 3.380 | 3.240 | 3.330 | 197,233 | +0.07(+2.15%) |
Mar 14, 2022 | 3.440 | 3.440 | 3.249 | 3.260 | 103,591 | -0.20(-5.78%) |
Mar 11, 2022 | 3.610 | 3.610 | 3.420 | 3.460 | 46,759 | -0.09(-2.54%) |
Mar 10, 2022 | 3.530 | 3.560 | 3.400 | 3.550 | 118,202 | +0.12(+3.50%) |
Mar 09, 2022 | 3.380 | 3.480 | 3.330 | 3.430 | 85,502 | +0.09(+2.69%) |
Mar 08, 2022 | 3.490 | 3.560 | 3.340 | 3.340 | 150,429 | -0.14(-4.02%) |
Mar 07, 2022 | 3.390 | 3.590 | 3.350 | 3.480 | 197,542 | +0.00(+0.00%) |
Mar 04, 2022 | 3.280 | 3.520 | 3.260 | 3.480 | 99,509 | +0.18(+5.45%) |
Mar 03, 2022 | 3.480 | 3.480 | 3.241 | 3.300 | 84,793 | -0.18(-5.17%) |
Mar 02, 2022 | 3.560 | 3.560 | 3.420 | 3.480 | 51,497 | -0.03(-0.85%) |
Mar 01, 2022 | 3.420 | 3.550 | 3.362 | 3.510 | 99,576 | +0.09(+2.63%) |
Feb 28, 2022 | 3.260 | 3.500 | 3.260 | 3.420 | 85,769 | +0.11(+3.32%) |
Feb 25, 2022 | 3.260 | 3.330 | 3.210 | 3.310 | 60,904 | +0.08(+2.48%) |
Feb 24, 2022 | 3.150 | 3.360 | 3.100 | 3.230 | 124,922 | -0.06(-1.82%) |
Feb 23, 2022 | 3.450 | 3.450 | 3.255 | 3.290 | 44,076 | -0.09(-2.66%) |
Feb 22, 2022 | 3.380 | 3.480 | 3.330 | 3.380 | 83,415 | -0.12(-3.43%) |
Feb 18, 2022 | 3.500 | 0 | +0.11(+3.24%) | |||
Feb 17, 2022 | 3.470 | 3.570 | 3.340 | 3.390 | 111,839 | -0.13(-3.69%) |
Feb 16, 2022 | 3.390 | 3.540 | 3.330 | 3.520 | 94,255 | +0.12(+3.53%) |
Feb 15, 2022 | 3.250 | 3.460 | 3.220 | 3.400 | 115,972 | +0.21(+6.58%) |
Feb 14, 2022 | 3.250 | 3.340 | 3.120 | 3.190 | 107,542 | -0.04(-1.24%) |
Feb 11, 2022 | 3.430 | 3.430 | 3.180 | 3.230 | 91,675 | -0.19(-5.56%) |
Feb 10, 2022 | 3.280 | 3.446 | 3.247 | 3.420 | 138,545 | +0.09(+2.70%) |
Feb 09, 2022 | 3.200 | 3.390 | 3.062 | 3.330 | 155,252 | +0.13(+4.06%) |
Feb 08, 2022 | 2.950 | 3.200 | 2.950 | 3.200 | 216,604 | +0.24(+8.11%) |
Feb 07, 2022 | 3.060 | 3.071 | 2.860 | 2.960 | 168,092 | -0.04(-1.33%) |
Feb 04, 2022 | 2.980 | 3.030 | 2.850 | 3.000 | 129,571 | +0.04(+1.35%) |
Feb 03, 2022 | 2.920 | 2.900 | 2.960 | 71,237 | +0.02(+0.68%) | |
Feb 02, 2022 | 3.100 | 3.100 | 2.900 | 2.940 | 205,809 | -0.18(-5.77%) |
Feb 01, 2022 | 3.170 | 3.220 | 3.018 | 3.120 | 166,076 | -0.05(-1.58%) |
Jan 31, 2022 | 3.050 | 3.170 | 222,701 | +0.27(+9.31%) | ||
Jan 28, 2022 | 2.790 | 2.920 | 2.730 | 2.900 | 75,938 | +0.15(+5.45%) |
Jan 27, 2022 | 2.980 | 3.158 | 2.690 | 2.750 | 303,169 | -0.29(-9.54%) |
Jan 26, 2022 | 3.000 | 3.170 | 2.940 | 3.040 | 244,838 | +0.05(+1.67%) |
Jan 25, 2022 | 2.780 | 3.030 | 2.710 | 2.990 | 176,044 | +0.15(+5.28%) |
Jan 24, 2022 | 3.000 | 3.000 | 2.590 | 2.840 | 618,609 | -0.25(-8.09%) |
Jan 21, 2022 | 3.190 | 3.264 | 2.910 | 3.090 | 453,904 | -0.11(-3.44%) |
Jan 20, 2022 | 3.400 | 3.500 | 3.200 | 3.200 | 211,341 | -0.19(-5.60%) |
Jan 19, 2022 | 3.590 | 3.590 | 3.350 | 3.390 | 134,153 | -0.13(-3.69%) |
Jan 18, 2022 | 3.620 | 3.680 | 3.490 | 3.520 | 183,031 | -0.17(-4.61%) |
Jan 14, 2022 | 3.690 | 0 | +0.14(+3.94%) | |||
Jan 13, 2022 | 3.710 | 3.710 | 3.520 | 3.550 | 133,441 | -0.15(-4.05%) |
Jan 12, 2022 | 3.670 | 3.717 | 3.560 | 3.700 | 191,017 | +0.04(+1.09%) |
Jan 11, 2022 | 3.570 | 3.710 | 3.520 | 3.660 | 121,325 | +0.09(+2.52%) |
Jan 10, 2022 | 3.570 | 3.630 | 3.439 | 3.570 | 146,069 | -0.02(-0.56%) |
Jan 07, 2022 | 3.670 | 3.710 | 3.530 | 3.590 | 254,202 | -0.11(-2.97%) |
Jan 06, 2022 | 3.680 | 3.770 | 3.540 | 3.700 | 148,753 | +0.03(+0.82%) |
Jan 05, 2022 | 3.820 | 3.915 | 3.650 | 3.670 | 298,984 | -0.16(-4.18%) |
Jan 04, 2022 | 4.030 | 4.030 | 3.700 | 3.830 | 275,826 | -0.22(-5.43%) |
Jan 03, 2022 | 3.730 | 4.080 | 3.640 | 4.050 | 361,510 | +0.32(+8.58%) |
Dec 31, 2021 | 3.740 | 3.870 | 3.710 | 3.730 | 372,333 | -0.12(-3.12%) |
Dec 30, 2021 | 3.600 | 3.860 | 3.600 | 3.850 | 436,429 | +0.21(+5.77%) |
Dec 29, 2021 | 3.600 | 3.740 | 3.460 | 3.640 | 380,415 | +0.11(+3.12%) |
Dec 28, 2021 | 3.630 | 3.690 | 3.480 | 3.530 | 417,606 | -0.06(-1.67%) |
Dec 27, 2021 | 3.750 | 3.800 | 3.580 | 3.590 | 250,124 | -0.22(-5.77%) |
Dec 23, 2021 | 3.770 | 3.830 | 3.670 | 3.810 | 216,738 | +0.05(+1.33%) |
Dec 22, 2021 | 3.790 | 3.866 | 3.680 | 3.760 | 250,114 | -0.01(-0.27%) |
Dec 21, 2021 | 3.760 | 3.820 | 3.710 | 3.770 | 265,943 | +0.02(+0.53%) |
Dec 20, 2021 | 3.730 | 3.870 | 3.650 | 3.750 | 245,558 | +0.01(+0.27%) |
Dec 17, 2021 | 3.700 | 3.990 | 3.660 | 3.740 | 524,685 | +0.00(+0.00%) |
Dec 16, 2021 | 3.830 | 3.960 | 3.690 | 3.740 | 321,040 | -0.09(-2.35%) |
Dec 15, 2021 | 3.870 | 3.930 | 3.620 | 3.830 | 572,387 | +0.11(+2.96%) |
Dec 14, 2021 | 3.800 | 3.890 | 3.680 | 3.720 | 229,247 | -0.08(-2.11%) |
Dec 13, 2021 | 3.860 | 3.920 | 3.610 | 3.800 | 308,714 | +0.06(+1.60%) |
Dec 10, 2021 | 3.900 | 3.990 | 3.710 | 3.740 | 283,823 | -0.16(-4.10%) |
Dec 09, 2021 | 3.860 | 4.080 | 3.830 | 3.900 | 406,302 | +0.01(+0.26%) |
Dec 08, 2021 | 3.790 | 3.980 | 3.700 | 3.890 | 302,127 | +0.12(+3.18%) |
Dec 07, 2021 | 3.420 | 3.840 | 3.420 | 3.770 | 406,481 | +0.28(+8.02%) |
Dec 06, 2021 | 3.400 | 3.570 | 3.190 | 3.490 | 640,754 | -0.08(-2.24%) |
Dec 03, 2021 | 3.730 | 3.780 | 3.442 | 3.570 | 500,515 | -0.18(-4.80%) |
Dec 02, 2021 | 3.560 | 3.770 | 3.442 | 3.750 | 569,743 | +0.10(+2.74%) |
Dec 01, 2021 | 3.880 | 4.040 | 3.480 | 3.650 | 1,051,262 | -0.26(-6.65%) |
Nov 30, 2021 | 4.060 | 4.140 | 3.690 | 3.910 | 2,320,425 | -0.26(-6.24%) |
Nov 29, 2021 | 4.260 | 4.590 | 4.060 | 4.170 | 3,700,501 | -0.18(-4.14%) |
Nov 26, 2021 | 4.190 | 4.650 | 3.970 | 4.350 | 6,584,215 | +0.21(+5.20%) |
Nov 24, 2021 | 5.020 | 5.500 | 4.100 | 4.135 | 89,428,432 | +0.65(+18.82%) |
Nov 23, 2021 | 3.350 | 3.543 | 3.350 | 3.480 | 157,190 | +0.08(+2.35%) |
Nov 22, 2021 | 3.640 | 3.640 | 3.400 | 3.400 | 117,700 | -0.24(-6.59%) |
Nov 19, 2021 | 3.530 | 3.750 | 3.400 | 3.640 | 167,512 | +0.12(+3.41%) |
Nov 18, 2021 | 3.560 | 3.510 | 3.484 | 3.520 | 261,344 | -0.01(-0.28%) |
Nov 17, 2021 | 3.890 | 3.960 | 3.500 | 3.530 | 402,168 | -0.41(-10.41%) |
Nov 16, 2021 | 3.950 | 4.000 | 3.880 | 3.940 | 66,247 | -0.01(-0.25%) |
Nov 15, 2021 | 4.000 | 4.130 | 3.920 | 3.950 | 85,069 | -0.05(-1.25%) |
Nov 12, 2021 | 4.090 | 4.140 | 3.860 | 4.000 | 164,468 | +0.04(+1.01%) |
Nov 11, 2021 | 4.060 | 4.180 | 3.860 | 3.960 | 112,404 | -0.08(-1.98%) |
Nov 10, 2021 | 4.150 | 4.040 | 118,310 | -0.13(-3.12%) | ||
Nov 09, 2021 | 4.300 | 4.330 | 4.130 | 4.170 | 114,695 | -0.11(-2.57%) |
Nov 08, 2021 | 4.280 | 4.400 | 4.220 | 4.280 | 78,913 | +0.01(+0.23%) |
Nov 05, 2021 | 4.350 | 4.355 | 4.210 | 4.270 | 69,672 | -0.06(-1.39%) |
Nov 04, 2021 | 4.150 | 4.440 | 4.140 | 4.330 | 146,883 | +0.20(+4.84%) |
Nov 03, 2021 | 4.190 | 4.370 | 4.130 | 4.130 | 100,754 | -0.14(-3.28%) |
Nov 02, 2021 | 4.110 | 4.320 | 4.030 | 4.270 | 83,352 | +0.25(+6.22%) |
Nov 01, 2021 | 3.980 | 4.140 | 3.940 | 4.020 | 86,716 | +0.08(+2.03%) |
Oct 29, 2021 | 4.080 | 4.082 | 3.910 | 3.940 | 52,778 | -0.14(-3.43%) |
Oct 28, 2021 | 3.970 | 4.100 | 3.960 | 4.080 | 90,700 | +0.09(+2.26%) |
Oct 27, 2021 | 4.060 | 4.120 | 3.850 | 3.990 | 254,444 | -0.08(-1.97%) |
Oct 26, 2021 | 4.080 | 4.070 | 64,513 | -0.04(-0.97%) | ||
Oct 25, 2021 | 4.200 | 4.225 | 4.090 | 4.110 | 79,753 | -0.11(-2.61%) |
Oct 22, 2021 | 4.300 | 4.320 | 4.160 | 4.220 | 50,038 | -0.09(-2.09%) |
Oct 21, 2021 | 4.300 | 4.340 | 4.250 | 4.310 | 39,744 | +0.01(+0.23%) |
Oct 20, 2021 | 4.210 | 4.340 | 4.200 | 4.300 | 76,704 | +0.09(+2.14%) |
Oct 19, 2021 | 4.090 | 4.300 | 4.030 | 4.210 | 121,312 | +0.09(+2.18%) |
Oct 18, 2021 | 4.270 | 4.300 | 4.070 | 4.120 | 138,364 | -0.17(-3.96%) |
Oct 15, 2021 | 4.360 | 4.470 | 4.168 | 4.290 | 108,202 | -0.06(-1.38%) |
Oct 14, 2021 | 4.330 | 4.470 | 4.290 | 4.350 | 105,204 | -0.03(-0.68%) |
Oct 13, 2021 | 4.470 | 4.490 | 4.050 | 4.380 | 268,014 | -0.09(-2.01%) |
Oct 12, 2021 | 4.360 | 4.500 | 4.350 | 4.470 | 49,019 | +0.10(+2.29%) |
Oct 11, 2021 | 4.300 | 4.440 | 4.300 | 4.370 | 69,966 | +0.08(+1.86%) |
Oct 08, 2021 | 4.410 | 4.440 | 4.280 | 4.290 | 110,982 | -0.11(-2.50%) |
Oct 07, 2021 | 4.460 | 4.625 | 4.400 | 4.400 | 202,690 | -0.06(-1.35%) |
Oct 06, 2021 | 4.500 | 4.570 | 4.400 | 4.460 | 126,400 | -0.06(-1.33%) |
Oct 05, 2021 | 4.970 | 5.030 | 4.420 | 4.520 | 351,850 | -0.48(-9.60%) |
Oct 04, 2021 | 5.190 | 5.190 | 4.990 | 5.000 | 119,313 | -0.19(-3.66%) |