Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.770 | 3.825 | 3.690 | 3.800 | 15,274,559 | +0.07(+1.88%) |
Aug 30, 2022 | 3.950 | 3.960 | 3.685 | 3.730 | 17,005,632 | -0.16(-4.11%) |
Aug 29, 2022 | 3.780 | 4.000 | 3.710 | 3.890 | 17,936,780 | +0.06(+1.57%) |
Aug 26, 2022 | 4.060 | 4.080 | 3.800 | 3.830 | 21,520,134 | -0.29(-7.04%) |
Aug 25, 2022 | 3.820 | 4.190 | 3.760 | 4.120 | 35,833,088 | +0.36(+9.57%) |
Aug 24, 2022 | 3.620 | 3.810 | 3.540 | 3.760 | 19,827,644 | +0.18(+5.03%) |
Aug 23, 2022 | 3.620 | 3.685 | 3.520 | 3.580 | 15,130,770 | +0.04(+1.13%) |
Aug 22, 2022 | 3.660 | 3.660 | 3.510 | 3.540 | 21,887,164 | -0.20(-5.35%) |
Aug 19, 2022 | 3.910 | 3.980 | 3.710 | 3.740 | 25,733,952 | -0.29(-7.20%) |
Aug 18, 2022 | 4.090 | 4.110 | 3.920 | 4.030 | 19,888,036 | -0.02(-0.62%) |
Aug 17, 2022 | 4.200 | 4.520 | 4.050 | 4.055 | 46,176,908 | -0.15(-3.45%) |
Aug 16, 2022 | 4.330 | 4.480 | 4.120 | 4.200 | 43,516,700 | -0.09(-2.10%) |
Aug 15, 2022 | 4.000 | 4.380 | 3.990 | 4.290 | 41,255,604 | +0.26(+6.45%) |
Aug 12, 2022 | 3.960 | 4.060 | 3.830 | 4.030 | 23,529,376 | +0.18(+4.68%) |
Aug 11, 2022 | 4.180 | 4.270 | 3.850 | 3.850 | 28,693,088 | -0.21(-5.17%) |
Aug 10, 2022 | 4.000 | 4.130 | 3.845 | 4.060 | 30,069,384 | +0.22(+5.73%) |
Aug 09, 2022 | 4.170 | 4.225 | 3.820 | 3.840 | 31,979,736 | -0.46(-10.70%) |
Aug 08, 2022 | 3.930 | 4.430 | 3.910 | 4.300 | 47,979,964 | +0.40(+10.26%) |
Aug 05, 2022 | 3.880 | 4.020 | 3.800 | 3.900 | 24,705,556 | -0.13(-3.23%) |
Aug 04, 2022 | 3.830 | 4.140 | 3.790 | 4.030 | 28,682,958 | +0.15(+3.87%) |
Aug 03, 2022 | 3.970 | 4.050 | 3.800 | 3.880 | 25,662,036 | -0.02(-0.51%) |
Aug 02, 2022 | 3.420 | 3.950 | 3.370 | 3.900 | 36,300,176 | +0.48(+14.04%) |
Aug 01, 2022 | 3.550 | 3.590 | 3.410 | 3.420 | 20,624,192 | -0.23(-6.30%) |
Jul 29, 2022 | 3.480 | 3.670 | 3.410 | 3.650 | 23,686,832 | +0.00(+0.00%) |
Jul 28, 2022 | 3.300 | 3.660 | 3.280 | 3.650 | 38,476,580 | +0.39(+11.96%) |
Jul 27, 2022 | 3.440 | 3.450 | 3.170 | 3.260 | 32,283,092 | -0.12(-3.55%) |
Jul 26, 2022 | 3.490 | 3.580 | 3.360 | 3.380 | 19,515,468 | -0.16(-4.52%) |
Jul 25, 2022 | 3.540 | 3.650 | 3.370 | 3.540 | 22,567,020 | +0.04(+1.14%) |
Jul 22, 2022 | 3.730 | 3.750 | 3.460 | 3.500 | 24,532,400 | -0.25(-6.67%) |
Jul 21, 2022 | 4.120 | 4.160 | 3.720 | 3.750 | 52,795,288 | -0.19(-4.82%) |
Jul 20, 2022 | 3.550 | 4.090 | 3.530 | 3.940 | 64,425,288 | +0.38(+10.67%) |
Jul 19, 2022 | 3.430 | 3.670 | 3.310 | 3.560 | 40,112,296 | +0.16(+4.71%) |
Jul 18, 2022 | 3.370 | 3.649 | 3.310 | 3.400 | 36,264,760 | +0.10(+3.03%) |
Jul 15, 2022 | 3.640 | 3.720 | 3.260 | 3.300 | 36,462,668 | -0.39(-10.57%) |
Jul 14, 2022 | 3.170 | 3.810 | 3.080 | 3.690 | 63,828,760 | +0.47(+14.60%) |
Jul 13, 2022 | 3.170 | 3.260 | 3.110 | 3.220 | 12,542,995 | +0.00(+0.00%) |
Jul 12, 2022 | 3.180 | 3.300 | 3.130 | 3.220 | 13,339,504 | +0.07(+2.22%) |
Jul 11, 2022 | 3.380 | 3.449 | 3.150 | 3.150 | 13,028,851 | -0.27(-7.89%) |
Jul 08, 2022 | 3.490 | 3.620 | 3.410 | 3.420 | 15,573,956 | -0.16(-4.47%) |
Jul 07, 2022 | 3.470 | 3.590 | 3.375 | 3.580 | 15,923,890 | +0.08(+2.29%) |
Jul 06, 2022 | 3.220 | 3.540 | 3.220 | 3.500 | 21,681,264 | +0.26(+8.02%) |
Jul 05, 2022 | 3.080 | 3.240 | 3.000 | 3.240 | 18,089,066 | +0.09(+2.86%) |
Jul 01, 2022 | 3.120 | 3.220 | 3.060 | 3.150 | 12,409,122 | +0.03(+0.96%) |
Jun 30, 2022 | 3.260 | 3.267 | 3.070 | 3.120 | 23,965,592 | -0.19(-5.74%) |
Jun 29, 2022 | 3.420 | 3.420 | 3.270 | 3.310 | 11,021,300 | -0.13(-3.78%) |
Jun 28, 2022 | 3.660 | 3.720 | 3.410 | 3.440 | 17,816,504 | -0.20(-5.49%) |
Jun 27, 2022 | 3.630 | 3.680 | 3.510 | 3.640 | 12,506,579 | +0.03(+0.83%) |
Jun 24, 2022 | 3.650 | 3.720 | 3.510 | 3.610 | 21,919,166 | +0.03(+0.84%) |
Jun 23, 2022 | 3.230 | 3.580 | 3.140 | 3.580 | 26,372,116 | +0.37(+11.53%) |
Jun 22, 2022 | 3.200 | 3.350 | 3.190 | 3.210 | 15,062,335 | -0.06(-1.83%) |
Jun 21, 2022 | 3.300 | 3.365 | 3.250 | 3.270 | 14,318,815 | +0.07(+2.19%) |
Jun 17, 2022 | 3.100 | 3.285 | 3.080 | 3.200 | 18,095,914 | +0.09(+2.89%) |
Jun 16, 2022 | 3.110 | 3.140 | 3.020 | 3.110 | 20,374,172 | -0.09(-2.81%) |
Jun 15, 2022 | 3.190 | 3.259 | 3.040 | 3.200 | 30,589,208 | +0.04(+1.27%) |
Jun 14, 2022 | 3.150 | 3.320 | 3.100 | 3.160 | 21,277,400 | +0.04(+1.28%) |
Jun 13, 2022 | 3.210 | 3.330 | 3.110 | 3.120 | 27,273,248 | -0.26(-7.69%) |
Jun 10, 2022 | 3.530 | 3.570 | 3.370 | 3.380 | 27,121,926 | -0.25(-6.89%) |
Jun 09, 2022 | 3.870 | 3.890 | 3.630 | 3.630 | 28,817,718 | -0.27(-6.92%) |
Jun 08, 2022 | 3.990 | 4.110 | 3.880 | 3.900 | 25,741,068 | -0.13(-3.23%) |
Jun 07, 2022 | 3.950 | 4.060 | 3.910 | 4.030 | 23,169,004 | +0.07(+1.77%) |
Jun 06, 2022 | 4.260 | 4.295 | 3.950 | 3.960 | 31,152,554 | -0.24(-5.71%) |
Jun 03, 2022 | 4.360 | 4.410 | 4.150 | 4.200 | 17,549,032 | -0.24(-5.41%) |
Jun 02, 2022 | 4.180 | 4.530 | 4.150 | 4.440 | 24,702,166 | +0.26(+6.22%) |
Jun 01, 2022 | 4.500 | 4.540 | 4.160 | 4.180 | 22,852,160 | -0.31(-6.90%) |
May 31, 2022 | 4.520 | 4.600 | 4.370 | 4.490 | 19,947,392 | -0.06(-1.32%) |
May 27, 2022 | 4.610 | 4.680 | 4.340 | 4.550 | 30,423,000 | -0.11(-2.36%) |
May 26, 2022 | 4.390 | 4.750 | 4.350 | 4.660 | 17,093,432 | +0.24(+5.43%) |
May 25, 2022 | 4.280 | 4.470 | 4.260 | 4.420 | 17,121,780 | +0.16(+3.76%) |
May 24, 2022 | 4.400 | 4.430 | 4.240 | 4.260 | 14,440,552 | -0.23(-5.12%) |
May 23, 2022 | 4.740 | 4.750 | 4.448 | 4.490 | 19,326,976 | -0.23(-4.87%) |
May 20, 2022 | 4.930 | 4.960 | 4.550 | 4.720 | 20,241,368 | -0.14(-2.88%) |
May 19, 2022 | 4.780 | 4.970 | 4.690 | 4.860 | 21,088,188 | +0.07(+1.46%) |
May 18, 2022 | 5.010 | 5.170 | 4.760 | 4.790 | 23,758,418 | -0.35(-6.81%) |
May 17, 2022 | 4.980 | 5.170 | 4.890 | 5.140 | 25,436,228 | +0.26(+5.33%) |
May 16, 2022 | 4.590 | 5.065 | 4.470 | 4.880 | 33,262,016 | +0.34(+7.49%) |
May 13, 2022 | 4.520 | 4.710 | 4.500 | 4.540 | 26,091,946 | +0.10(+2.25%) |
May 12, 2022 | 4.000 | 4.495 | 3.890 | 4.440 | 39,643,812 | +0.38(+9.36%) |
May 11, 2022 | 4.190 | 4.430 | 4.050 | 4.060 | 32,375,180 | -0.23(-5.36%) |
May 10, 2022 | 4.550 | 4.570 | 4.150 | 4.290 | 33,537,700 | -0.10(-2.28%) |
May 09, 2022 | 4.650 | 4.660 | 4.360 | 4.390 | 27,622,460 | -0.35(-7.38%) |
May 06, 2022 | 4.860 | 4.889 | 4.580 | 4.740 | 25,751,200 | -0.15(-3.07%) |
May 05, 2022 | 5.160 | 5.240 | 4.840 | 4.890 | 23,633,428 | -0.41(-7.74%) |
May 04, 2022 | 5.150 | 5.350 | 4.962 | 5.300 | 23,088,880 | +0.12(+2.32%) |
May 03, 2022 | 5.150 | 5.400 | 5.140 | 5.180 | 17,577,628 | -0.05(-0.96%) |
May 02, 2022 | 4.940 | 5.240 | 4.871 | 5.230 | 22,801,884 | +0.25(+5.02%) |
Apr 29, 2022 | 5.010 | 5.325 | 4.970 | 4.980 | 19,082,352 | -0.13(-2.54%) |
Apr 28, 2022 | 5.040 | 5.170 | 4.810 | 5.110 | 24,062,498 | +0.10(+2.00%) |
Apr 27, 2022 | 5.060 | 5.200 | 4.910 | 5.010 | 24,081,352 | -0.06(-1.18%) |
Apr 26, 2022 | 5.230 | 5.320 | 5.040 | 5.070 | 18,795,002 | -0.23(-4.34%) |
Apr 25, 2022 | 5.180 | 5.360 | 5.100 | 5.300 | 19,891,128 | +0.06(+1.15%) |
Apr 22, 2022 | 5.240 | 5.480 | 5.160 | 5.240 | 19,052,936 | +0.00(+0.00%) |
Apr 21, 2022 | 5.470 | 5.580 | 5.230 | 5.240 | 24,003,504 | -0.17(-3.14%) |
Apr 20, 2022 | 5.760 | 5.765 | 5.400 | 5.410 | 29,404,496 | -0.42(-7.20%) |
Apr 19, 2022 | 5.780 | 5.950 | 5.610 | 5.830 | 19,040,864 | +0.09(+1.57%) |
Apr 18, 2022 | 6.020 | 6.030 | 5.675 | 5.740 | 23,673,112 | -0.28(-4.65%) |
Apr 14, 2022 | 6.300 | 6.360 | 6.020 | 6.020 | 23,546,076 | -0.40(-6.23%) |
Apr 13, 2022 | 6.240 | 6.500 | 6.115 | 6.420 | 18,710,816 | +0.19(+3.05%) |
Apr 12, 2022 | 6.420 | 6.800 | 6.130 | 6.230 | 28,243,612 | -0.14(-2.20%) |
Apr 11, 2022 | 6.220 | 6.525 | 6.050 | 6.370 | 26,139,278 | -0.03(-0.47%) |
Apr 08, 2022 | 6.370 | 6.600 | 6.260 | 6.400 | 24,401,850 | -0.08(-1.23%) |
Apr 07, 2022 | 7.120 | 7.120 | 6.400 | 6.480 | 48,571,308 | -0.77(-10.62%) |
Apr 06, 2022 | 7.750 | 8.150 | 7.160 | 7.250 | 127,468,336 | +0.22(+3.13%) |
Apr 05, 2022 | 7.450 | 7.500 | 6.910 | 7.030 | 43,503,488 | -0.42(-5.64%) |
Apr 04, 2022 | 7.450 | 7.520 | 7.050 | 7.450 | 37,575,544 | -0.03(-0.40%) |
Apr 01, 2022 | 7.900 | 8.320 | 7.345 | 7.480 | 94,990,440 | -0.29(-3.73%) |
Mar 31, 2022 | 8.160 | 8.230 | 7.620 | 7.770 | 44,625,876 | -0.37(-4.55%) |
Mar 30, 2022 | 8.340 | 9.080 | 7.980 | 8.140 | 95,633,296 | -0.18(-2.16%) |
Mar 29, 2022 | 8.070 | 8.710 | 7.720 | 8.320 | 82,629,072 | +0.33(+4.13%) |
Mar 28, 2022 | 7.990 | 8.390 | 7.610 | 7.990 | 91,684,256 | -0.57(-6.66%) |
Mar 25, 2022 | 8.080 | 8.660 | 7.250 | 8.560 | 302,811,296 | +1.59(+22.81%) |
Mar 24, 2022 | 5.820 | 7.070 | 5.680 | 6.970 | 110,574,104 | +1.25(+21.85%) |
Mar 23, 2022 | 6.070 | 6.300 | 5.691 | 5.720 | 44,883,928 | +0.04(+0.70%) |
Mar 22, 2022 | 5.330 | 5.710 | 5.290 | 5.680 | 16,790,992 | +0.36(+6.77%) |
Mar 21, 2022 | 5.480 | 5.540 | 5.270 | 5.320 | 14,939,761 | -0.19(-3.45%) |
Mar 18, 2022 | 5.380 | 5.600 | 5.300 | 5.510 | 16,502,698 | +0.10(+1.85%) |
Mar 17, 2022 | 5.210 | 5.440 | 5.180 | 5.410 | 15,825,667 | +0.08(+1.50%) |
Mar 16, 2022 | 5.060 | 5.370 | 4.985 | 5.330 | 22,155,028 | +0.33(+6.60%) |
Mar 15, 2022 | 4.920 | 5.020 | 4.780 | 5.000 | 17,471,930 | +0.12(+2.46%) |
Mar 14, 2022 | 5.170 | 5.200 | 4.810 | 4.880 | 18,697,776 | -0.31(-5.97%) |
Mar 11, 2022 | 5.460 | 5.460 | 5.180 | 5.190 | 10,546,201 | -0.23(-4.24%) |
Mar 10, 2022 | 5.350 | 5.430 | 5.220 | 5.420 | 12,253,093 | -0.08(-1.45%) |
Mar 09, 2022 | 5.410 | 5.620 | 5.390 | 5.500 | 15,814,556 | +0.20(+3.77%) |
Mar 08, 2022 | 5.100 | 5.450 | 5.000 | 5.300 | 24,230,396 | +0.18(+3.52%) |
Mar 07, 2022 | 5.290 | 5.380 | 5.110 | 5.120 | 18,525,672 | -0.12(-2.29%) |
Mar 04, 2022 | 5.480 | 5.616 | 5.160 | 5.240 | 21,603,868 | -0.18(-3.32%) |
Mar 03, 2022 | 5.840 | 5.860 | 5.370 | 5.420 | 23,085,044 | -0.41(-7.03%) |
Mar 02, 2022 | 5.870 | 5.880 | 5.590 | 5.830 | 15,708,546 | -0.02(-0.34%) |
Mar 01, 2022 | 6.110 | 6.120 | 5.780 | 5.850 | 14,004,931 | -0.25(-4.10%) |
Feb 28, 2022 | 5.930 | 6.200 | 5.870 | 6.100 | 13,779,722 | +0.04(+0.66%) |
Feb 25, 2022 | 6.220 | 6.140 | 5.960 | 6.060 | 11,057,534 | -0.11(-1.78%) |
Feb 24, 2022 | 5.500 | 6.180 | 5.430 | 6.170 | 22,089,600 | +0.26(+4.40%) |
Feb 23, 2022 | 6.210 | 6.380 | 5.891 | 5.910 | 13,994,529 | -0.18(-2.96%) |
Feb 22, 2022 | 6.170 | 6.360 | 6.030 | 6.090 | 14,180,849 | -0.30(-4.69%) |
Feb 18, 2022 | 6.390 | 0 | -0.32(-4.77%) | |||
Feb 17, 2022 | 7.060 | 7.185 | 6.660 | 6.710 | 15,152,145 | -0.49(-6.81%) |
Feb 16, 2022 | 7.070 | 7.480 | 6.920 | 7.200 | 17,396,948 | +0.05(+0.70%) |
Feb 15, 2022 | 6.910 | 7.187 | 6.845 | 7.150 | 14,665,393 | +0.43(+6.40%) |
Feb 14, 2022 | 7.110 | 7.330 | 6.690 | 6.720 | 20,218,370 | -0.40(-5.62%) |
Feb 11, 2022 | 6.920 | 7.359 | 6.840 | 7.120 | 31,709,636 | +0.12(+1.71%) |
Feb 10, 2022 | 6.700 | 7.390 | 6.540 | 7.000 | 30,807,266 | +0.08(+1.16%) |
Feb 09, 2022 | 6.420 | 6.970 | 6.350 | 6.920 | 28,767,932 | +0.67(+10.72%) |
Feb 08, 2022 | 6.010 | 6.260 | 5.920 | 6.250 | 12,571,606 | +0.22(+3.65%) |
Feb 07, 2022 | 6.030 | 6.230 | 5.910 | 6.030 | 14,824,923 | +0.08(+1.34%) |
Feb 04, 2022 | 5.670 | 6.020 | 5.630 | 5.950 | 14,283,895 | +0.30(+5.31%) |
Feb 03, 2022 | 5.820 | 5.630 | 5.650 | 11,653,300 | -0.33(-5.52%) | |
Feb 02, 2022 | 6.170 | 6.250 | 5.895 | 5.980 | 15,182,420 | -0.24(-3.86%) |
Feb 01, 2022 | 6.050 | 6.360 | 5.840 | 6.220 | 20,322,848 | +0.26(+4.36%) |
Jan 31, 2022 | 5.500 | 5.960 | 18,634,824 | +0.48(+8.76%) | ||
Jan 28, 2022 | 5.240 | 5.520 | 5.150 | 5.480 | 19,750,642 | +0.26(+4.98%) |
Jan 27, 2022 | 5.570 | 5.625 | 5.150 | 5.220 | 24,015,968 | -0.34(-6.12%) |
Jan 26, 2022 | 5.860 | 5.870 | 5.460 | 5.560 | 20,722,546 | -0.16(-2.80%) |
Jan 25, 2022 | 5.660 | 5.840 | 5.550 | 5.720 | 15,186,048 | -0.12(-2.05%) |
Jan 24, 2022 | 5.510 | 5.850 | 5.200 | 5.840 | 28,788,824 | +0.05(+0.86%) |
Jan 21, 2022 | 5.830 | 6.080 | 5.700 | 5.790 | 25,138,028 | -0.13(-2.20%) |
Jan 20, 2022 | 6.000 | 6.340 | 5.900 | 5.920 | 24,146,580 | -0.05(-0.84%) |
Jan 19, 2022 | 6.320 | 6.405 | 5.940 | 5.970 | 25,128,828 | -0.32(-5.09%) |
Jan 18, 2022 | 6.670 | 6.790 | 6.270 | 6.290 | 21,651,064 | -0.57(-8.31%) |
Jan 14, 2022 | 6.860 | 0 | -0.01(-0.15%) | |||
Jan 13, 2022 | 7.200 | 7.310 | 6.850 | 6.870 | 16,608,134 | -0.28(-3.92%) |
Jan 12, 2022 | 7.490 | 7.700 | 7.070 | 7.150 | 23,426,808 | -0.23(-3.12%) |
Jan 11, 2022 | 6.950 | 7.560 | 6.800 | 7.380 | 33,425,876 | +0.09(+1.23%) |
Jan 10, 2022 | 7.160 | 7.840 | 6.950 | 7.290 | 107,026,208 | +0.87(+13.55%) |
Jan 07, 2022 | 6.510 | 6.770 | 6.290 | 6.420 | 27,456,554 | -0.02(-0.31%) |
Jan 06, 2022 | 6.670 | 6.840 | 6.355 | 6.440 | 27,294,584 | -0.19(-2.87%) |
Jan 05, 2022 | 7.060 | 7.290 | 6.610 | 6.630 | 29,920,956 | -0.48(-6.75%) |
Jan 04, 2022 | 7.460 | 7.480 | 6.960 | 7.110 | 24,579,320 | -0.28(-3.79%) |
Jan 03, 2022 | 7.190 | 7.695 | 7.080 | 7.390 | 21,560,200 | +0.36(+5.12%) |
Dec 31, 2021 | 7.210 | 7.485 | 7.030 | 7.030 | 20,258,520 | -0.25(-3.43%) |
Dec 30, 2021 | 7.020 | 7.560 | 7.000 | 7.280 | 28,691,658 | +0.23(+3.26%) |
Dec 29, 2021 | 7.270 | 7.380 | 6.970 | 7.050 | 23,441,004 | -0.23(-3.16%) |
Dec 28, 2021 | 7.550 | 7.680 | 7.250 | 7.280 | 18,180,192 | -0.33(-4.34%) |
Dec 27, 2021 | 7.850 | 7.850 | 7.525 | 7.610 | 16,247,993 | -0.23(-2.93%) |
Dec 23, 2021 | 7.764 | 7.955 | 7.530 | 7.840 | 16,615,958 | +0.10(+1.29%) |
Dec 22, 2021 | 7.750 | 7.890 | 7.580 | 7.740 | 12,349,039 | -0.11(-1.40%) |
Dec 21, 2021 | 7.500 | 7.930 | 7.470 | 7.850 | 19,965,000 | +0.39(+5.23%) |
Dec 20, 2021 | 7.710 | 7.825 | 7.310 | 7.460 | 22,849,500 | -0.52(-6.50%) |
Dec 17, 2021 | 7.680 | 8.110 | 7.400 | 7.979 | 27,247,824 | +0.10(+1.26%) |
Dec 16, 2021 | 8.190 | 8.395 | 7.760 | 7.880 | 18,523,534 | -0.26(-3.19%) |
Dec 15, 2021 | 8.030 | 8.230 | 7.670 | 8.140 | 22,313,072 | +0.13(+1.67%) |
Dec 14, 2021 | 8.020 | 8.435 | 7.940 | 8.006 | 16,301,812 | -0.28(-3.42%) |
Dec 13, 2021 | 8.540 | 8.580 | 8.080 | 8.290 | 20,183,546 | -0.33(-3.83%) |
Dec 10, 2021 | 8.990 | 9.068 | 8.510 | 8.620 | 20,145,980 | -0.32(-3.58%) |
Dec 09, 2021 | 9.500 | 9.750 | 8.920 | 8.940 | 19,023,908 | -0.67(-6.97%) |
Dec 08, 2021 | 9.540 | 9.935 | 9.230 | 9.610 | 16,661,920 | +0.17(+1.80%) |
Dec 07, 2021 | 9.320 | 9.638 | 9.250 | 9.440 | 16,514,625 | +0.29(+3.17%) |
Dec 06, 2021 | 8.800 | 9.350 | 8.440 | 9.150 | 18,839,012 | +0.20(+2.23%) |
Dec 03, 2021 | 9.510 | 9.530 | 8.690 | 8.950 | 26,001,708 | -0.59(-6.18%) |
Dec 02, 2021 | 9.260 | 9.420 | 9.120 | 9.540 | 21,338,864 | +0.27(+2.91%) |
Dec 01, 2021 | 10.20 | 10.26 | 9.133 | 9.270 | 29,229,440 | -0.85(-8.40%) |
Nov 30, 2021 | 10.19 | 10.51 | 9.650 | 10.12 | 21,883,288 | -0.13(-1.27%) |
Nov 29, 2021 | 10.60 | 10.62 | 10.03 | 10.25 | 20,548,002 | -0.32(-3.03%) |
Nov 26, 2021 | 10.43 | 10.73 | 10.30 | 10.57 | 12,164,985 | -0.33(-3.03%) |
Nov 24, 2021 | 10.53 | 11.05 | 10.32 | 10.90 | 15,538,512 | +0.40(+3.81%) |
Nov 23, 2021 | 10.47 | 10.91 | 10.24 | 10.50 | 18,216,532 | +0.01(+0.10%) |
Nov 22, 2021 | 11.20 | 11.20 | 10.22 | 10.49 | 23,300,372 | -0.44(-4.03%) |
Nov 19, 2021 | 11.20 | 11.40 | 10.70 | 10.93 | 24,096,876 | -0.05(-0.46%) |
Nov 18, 2021 | 11.92 | 10.98 | 10.83 | 10.98 | 42,632,428 | -1.36(-11.02%) |
Nov 17, 2021 | 12.73 | 13.15 | 12.30 | 12.34 | 16,143,335 | -0.63(-4.86%) |
Nov 16, 2021 | 12.78 | 13.30 | 12.26 | 12.97 | 28,622,652 | -0.06(-0.46%) |
Nov 15, 2021 | 13.37 | 13.95 | 12.97 | 13.03 | 61,201,424 | +0.09(+0.70%) |
Nov 12, 2021 | 12.57 | 13.07 | 12.11 | 12.94 | 56,200,784 | +1.08(+9.11%) |
Nov 11, 2021 | 11.67 | 12.12 | 11.57 | 11.86 | 16,911,776 | -0.37(-3.03%) |
Nov 10, 2021 | 11.99 | 12.23 | 21,117,348 | -0.15(-1.21%) | ||
Nov 09, 2021 | 12.14 | 12.71 | 11.51 | 12.38 | 33,146,438 | +0.01(+0.08%) |
Nov 08, 2021 | 10.74 | 12.57 | 10.69 | 12.37 | 48,782,632 | +1.67(+15.61%) |
Nov 05, 2021 | 10.75 | 10.77 | 10.16 | 10.70 | 24,582,148 | -0.11(-1.02%) |
Nov 04, 2021 | 11.13 | 11.28 | 10.70 | 10.81 | 14,869,916 | -0.05(-0.46%) |
Nov 03, 2021 | 10.38 | 11.09 | 10.31 | 10.86 | 17,828,768 | +0.44(+4.22%) |
Nov 02, 2021 | 10.72 | 10.72 | 10.23 | 10.42 | 14,951,530 | -0.33(-3.07%) |
Nov 01, 2021 | 10.24 | 10.88 | 10.37 | 10.75 | 17,383,836 | +0.45(+4.37%) |
Oct 29, 2021 | 10.43 | 10.22 | 10.30 | 11,177,475 | -0.20(-1.90%) | |
Oct 28, 2021 | 10.33 | 10.57 | 10.19 | 10.50 | 11,155,565 | +0.20(+1.94%) |
Oct 27, 2021 | 10.70 | 10.83 | 10.29 | 10.30 | 15,081,566 | -0.41(-3.83%) |
Oct 26, 2021 | 11.07 | 10.71 | 15,085,055 | -0.29(-2.64%) | ||
Oct 25, 2021 | 11.05 | 11.29 | 10.88 | 11.00 | 13,840,031 | -0.08(-0.72%) |
Oct 22, 2021 | 11.53 | 10.94 | 11.08 | 18,841,540 | -0.48(-4.15%) | |
Oct 21, 2021 | 11.45 | 12.16 | 11.42 | 11.56 | 30,608,492 | -0.03(-0.26%) |
Oct 20, 2021 | 11.55 | 11.80 | 11.02 | 11.59 | 44,045,552 | -0.07(-0.60%) |
Oct 19, 2021 | 10.17 | 11.83 | 10.03 | 11.66 | 68,697,552 | +1.59(+15.79%) |
Oct 18, 2021 | 10.21 | 10.24 | 9.975 | 10.07 | 13,960,038 | -0.17(-1.66%) |
Oct 15, 2021 | 10.46 | 10.53 | 10.19 | 10.24 | 13,108,321 | -0.15(-1.44%) |
Oct 14, 2021 | 10.42 | 10.81 | 10.37 | 10.39 | 14,875,632 | +0.10(+0.97%) |
Oct 13, 2021 | 10.34 | 10.54 | 10.20 | 10.29 | 10,114,708 | +0.01(+0.10%) |
Oct 12, 2021 | 10.16 | 10.56 | 10.12 | 10.28 | 13,741,375 | +0.12(+1.18%) |
Oct 11, 2021 | 10.37 | 10.61 | 10.15 | 10.16 | 12,628,169 | -0.33(-3.15%) |
Oct 08, 2021 | 10.85 | 11.08 | 10.46 | 10.49 | 20,231,488 | -0.53(-4.81%) |
Oct 07, 2021 | 10.82 | 11.42 | 10.37 | 11.02 | 34,867,256 | +0.23(+2.13%) |
Oct 06, 2021 | 10.90 | 10.94 | 10.68 | 10.79 | 18,469,972 | -0.31(-2.79%) |
Oct 05, 2021 | 10.75 | 11.34 | 10.68 | 11.10 | 18,153,462 | +0.36(+3.35%) |
Oct 04, 2021 | 11.02 | 11.11 | 10.69 | 10.74 | 14,948,521 | -0.41(-3.68%) |
Oct 01, 2021 | 11.29 | 11.37 | 10.84 | 11.15 | 18,205,332 | -0.14(-1.24%) |
Sep 30, 2021 | 11.17 | 11.53 | 10.95 | 11.29 | 20,275,424 | +0.18(+1.62%) |
Sep 29, 2021 | 11.73 | 11.77 | 11.09 | 11.11 | 17,425,544 | -0.52(-4.47%) |
Sep 28, 2021 | 12.04 | 12.19 | 11.60 | 11.63 | 17,531,670 | -0.59(-4.83%) |
Sep 27, 2021 | 11.70 | 12.27 | 11.65 | 12.22 | 14,905,487 | +0.55(+4.71%) |
Sep 24, 2021 | 11.85 | 11.98 | 11.64 | 11.67 | 13,173,437 | -0.35(-2.91%) |
Sep 23, 2021 | 12.20 | 12.40 | 11.87 | 12.02 | 21,410,534 | +0.39(+3.35%) |
Sep 22, 2021 | 11.28 | 11.88 | 11.25 | 11.63 | 16,238,120 | +0.41(+3.65%) |
Sep 21, 2021 | 11.23 | 11.54 | 11.03 | 11.22 | 19,675,568 | -0.01(-0.09%) |
Sep 20, 2021 | 11.76 | 11.77 | 11.02 | 11.23 | 25,475,434 | -0.94(-7.72%) |
Sep 17, 2021 | 12.00 | 12.20 | 11.75 | 12.17 | 13,644,893 | +0.16(+1.33%) |
Sep 16, 2021 | 12.00 | 12.24 | 11.90 | 12.01 | 9,308,817 | -0.02(-0.17%) |
Sep 15, 2021 | 11.76 | 12.19 | 11.68 | 12.03 | 12,970,963 | +0.29(+2.47%) |
Sep 14, 2021 | 12.26 | 12.31 | 11.72 | 11.74 | 16,032,111 | -0.49(-4.01%) |
Sep 13, 2021 | 12.44 | 12.47 | 11.92 | 12.23 | 16,022,309 | -0.18(-1.45%) |
Sep 10, 2021 | 12.96 | 12.96 | 12.40 | 12.41 | 18,459,496 | -0.45(-3.50%) |
Sep 09, 2021 | 12.94 | 13.15 | 12.76 | 12.86 | 12,638,975 | +0.06(+0.47%) |
Sep 08, 2021 | 13.22 | 13.33 | 12.77 | 12.80 | 14,421,132 | -0.50(-3.76%) |
Sep 07, 2021 | 13.60 | 13.67 | 13.17 | 13.30 | 12,888,102 | -0.29(-2.13%) |
Sep 03, 2021 | 13.75 | 14.16 | 13.44 | 13.59 | 13,685,327 | -0.26(-1.88%) |
Sep 02, 2021 | 13.66 | 14.27 | 13.45 | 13.85 | 17,903,770 | +0.28(+2.06%) |