Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.560 | 6.750 | 6.500 | 6.580 | 247,945 | +0.03(+0.46%) |
Aug 30, 2022 | 6.810 | 6.810 | 6.280 | 6.550 | 511,235 | -0.21(-3.11%) |
Aug 29, 2022 | 6.740 | 6.920 | 6.700 | 6.760 | 148,370 | -0.04(-0.59%) |
Aug 26, 2022 | 6.900 | 6.970 | 6.710 | 6.800 | 457,601 | -0.08(-1.16%) |
Aug 25, 2022 | 7.330 | 7.330 | 6.770 | 6.880 | 740,739 | -0.31(-4.31%) |
Aug 24, 2022 | 6.970 | 7.320 | 6.960 | 7.190 | 686,368 | +0.22(+3.16%) |
Aug 23, 2022 | 6.610 | 7.190 | 6.460 | 6.970 | 703,010 | +0.32(+4.81%) |
Aug 22, 2022 | 6.670 | 6.780 | 6.510 | 6.650 | 232,570 | -0.19(-2.78%) |
Aug 19, 2022 | 6.920 | 6.960 | 6.520 | 6.840 | 480,038 | -0.19(-2.70%) |
Aug 18, 2022 | 6.900 | 7.130 | 6.680 | 7.030 | 484,366 | +0.05(+0.72%) |
Aug 17, 2022 | 6.600 | 7.100 | 6.590 | 6.980 | 533,522 | +0.26(+3.87%) |
Aug 16, 2022 | 6.910 | 6.990 | 6.360 | 6.720 | 586,803 | -0.20(-2.89%) |
Aug 15, 2022 | 6.960 | 7.000 | 6.590 | 6.920 | 398,097 | -0.04(-0.57%) |
Aug 12, 2022 | 7.130 | 7.230 | 6.850 | 6.960 | 416,725 | -0.14(-1.97%) |
Aug 11, 2022 | 7.320 | 7.370 | 6.790 | 7.100 | 838,374 | -0.10(-1.39%) |
Aug 10, 2022 | 7.030 | 7.300 | 6.830 | 7.200 | 1,028,414 | +0.32(+4.65%) |
Aug 09, 2022 | 6.620 | 7.340 | 6.470 | 6.880 | 755,664 | +0.26(+3.93%) |
Aug 08, 2022 | 6.290 | 7.170 | 6.110 | 6.620 | 863,001 | +0.49(+7.99%) |
Aug 05, 2022 | 6.090 | 6.170 | 5.910 | 6.130 | 1,039,096 | -0.02(-0.33%) |
Aug 04, 2022 | 6.100 | 6.430 | 6.020 | 6.150 | 1,227,158 | +0.15(+2.50%) |
Aug 03, 2022 | 6.170 | 6.180 | 5.750 | 6.000 | 496,357 | -0.12(-1.96%) |
Aug 02, 2022 | 5.940 | 6.270 | 5.940 | 6.120 | 749,940 | +0.23(+3.90%) |
Aug 01, 2022 | 6.000 | 6.240 | 5.660 | 5.890 | 2,071,979 | +0.29(+5.18%) |
Jul 29, 2022 | 5.320 | 5.670 | 5.120 | 5.600 | 526,120 | +0.18(+3.32%) |
Jul 28, 2022 | 5.010 | 5.505 | 4.790 | 5.420 | 460,029 | +0.35(+6.90%) |
Jul 27, 2022 | 4.850 | 5.150 | 4.660 | 5.070 | 413,384 | +0.33(+6.96%) |
Jul 26, 2022 | 4.410 | 4.815 | 4.320 | 4.740 | 376,145 | +0.31(+7.00%) |
Jul 25, 2022 | 4.470 | 4.570 | 4.400 | 4.430 | 180,377 | -0.05(-1.12%) |
Jul 22, 2022 | 4.910 | 4.910 | 4.390 | 4.480 | 328,641 | -0.40(-8.20%) |
Jul 21, 2022 | 4.910 | 4.960 | 4.755 | 4.880 | 178,034 | -0.08(-1.61%) |
Jul 20, 2022 | 4.850 | 5.040 | 4.821 | 4.960 | 324,757 | +0.11(+2.27%) |
Jul 19, 2022 | 4.720 | 4.920 | 4.715 | 4.850 | 197,485 | +0.19(+4.08%) |
Jul 18, 2022 | 4.870 | 4.950 | 4.640 | 4.660 | 315,167 | -0.15(-3.12%) |
Jul 15, 2022 | 4.930 | 5.010 | 4.770 | 4.810 | 248,713 | -0.12(-2.43%) |
Jul 14, 2022 | 4.880 | 4.980 | 4.810 | 4.930 | 144,387 | -0.03(-0.60%) |
Jul 13, 2022 | 4.750 | 5.010 | 4.750 | 4.960 | 239,849 | +0.14(+2.90%) |
Jul 12, 2022 | 4.880 | 4.972 | 4.700 | 4.820 | 230,901 | -0.06(-1.23%) |
Jul 11, 2022 | 5.030 | 5.170 | 4.820 | 4.880 | 319,443 | -0.29(-5.61%) |
Jul 08, 2022 | 4.870 | 5.170 | 4.860 | 5.170 | 227,712 | +0.19(+3.82%) |
Jul 07, 2022 | 4.470 | 5.160 | 4.420 | 4.980 | 634,503 | +0.55(+12.42%) |
Jul 06, 2022 | 4.490 | 4.600 | 4.200 | 4.430 | 762,949 | -0.11(-2.42%) |
Jul 05, 2022 | 4.200 | 4.625 | 4.200 | 4.540 | 327,437 | +0.27(+6.32%) |
Jul 01, 2022 | 4.260 | 4.399 | 4.200 | 4.270 | 264,709 | +0.06(+1.43%) |
Jun 30, 2022 | 4.280 | 4.340 | 4.180 | 4.210 | 215,420 | -0.13(-3.00%) |
Jun 29, 2022 | 4.660 | 4.690 | 4.300 | 4.340 | 280,294 | -0.38(-8.05%) |
Jun 28, 2022 | 4.620 | 4.830 | 4.620 | 4.720 | 344,744 | +0.14(+3.06%) |
Jun 27, 2022 | 4.240 | 4.675 | 4.240 | 4.580 | 466,932 | +0.27(+6.26%) |
Jun 24, 2022 | 4.280 | 4.340 | 4.160 | 4.310 | 381,020 | +0.05(+1.17%) |
Jun 23, 2022 | 4.110 | 4.380 | 4.100 | 4.260 | 593,995 | +0.17(+4.16%) |
Jun 22, 2022 | 4.100 | 4.490 | 4.075 | 4.090 | 518,533 | -0.07(-1.68%) |
Jun 21, 2022 | 4.240 | 4.400 | 4.045 | 4.160 | 636,227 | +0.06(+1.46%) |
Jun 17, 2022 | 4.160 | 4.360 | 4.010 | 4.100 | 840,849 | +0.00(+0.00%) |
Jun 16, 2022 | 4.290 | 4.330 | 4.060 | 4.100 | 689,958 | -0.37(-8.28%) |
Jun 15, 2022 | 4.330 | 4.541 | 4.210 | 4.470 | 371,302 | +0.18(+4.20%) |
Jun 14, 2022 | 4.310 | 4.450 | 4.150 | 4.290 | 655,854 | +0.14(+3.37%) |
Jun 13, 2022 | 4.500 | 4.510 | 3.895 | 4.150 | 1,946,336 | -0.50(-10.75%) |
Jun 10, 2022 | 4.960 | 5.080 | 4.630 | 4.650 | 950,502 | -0.35(-7.00%) |
Jun 09, 2022 | 5.500 | 5.520 | 4.930 | 5.000 | 1,131,777 | -0.41(-7.58%) |
Jun 08, 2022 | 5.010 | 5.430 | 4.990 | 5.410 | 1,418,173 | +0.50(+10.18%) |
Jun 07, 2022 | 4.770 | 5.050 | 4.582 | 4.910 | 2,275,982 | +0.28(+6.05%) |
Jun 06, 2022 | 4.620 | 4.730 | 4.510 | 4.630 | 838,031 | +0.10(+2.21%) |
Jun 03, 2022 | 4.610 | 4.690 | 4.450 | 4.530 | 1,735,092 | -0.15(-3.21%) |
Jun 02, 2022 | 4.660 | 4.700 | 4.350 | 4.680 | 8,868,995 | -0.68(-12.69%) |
Jun 01, 2022 | 5.080 | 5.610 | 4.850 | 5.360 | 4,090,355 | -1.00(-15.72%) |
May 31, 2022 | 6.120 | 6.880 | 5.920 | 6.360 | 2,298,146 | +0.48(+8.16%) |
May 27, 2022 | 5.260 | 6.800 | 5.260 | 5.880 | 5,410,148 | +0.86(+17.13%) |
May 26, 2022 | 5.040 | 5.380 | 5.020 | 5.020 | 913,960 | +0.34(+7.26%) |
May 25, 2022 | 4.380 | 5.150 | 4.320 | 4.680 | 1,426,926 | +0.47(+11.16%) |
May 24, 2022 | 4.100 | 4.550 | 3.930 | 4.210 | 560,414 | +0.12(+2.81%) |
May 23, 2022 | 4.720 | 5.110 | 3.900 | 4.095 | 4,438,061 | -0.40(-8.80%) |
May 20, 2022 | 4.500 | 4.610 | 4.400 | 4.490 | 165,483 | -0.01(-0.22%) |
May 19, 2022 | 4.710 | 4.960 | 4.390 | 4.500 | 200,440 | -0.29(-6.05%) |
May 18, 2022 | 4.860 | 5.000 | 4.410 | 4.790 | 702,192 | +0.40(+9.11%) |
May 17, 2022 | 4.200 | 4.500 | 4.110 | 4.390 | 352,756 | +0.31(+7.60%) |
May 16, 2022 | 3.950 | 4.100 | 3.810 | 4.080 | 279,233 | +0.13(+3.29%) |
May 13, 2022 | 3.650 | 3.950 | 3.610 | 3.950 | 306,630 | +0.50(+14.49%) |
May 12, 2022 | 3.150 | 3.500 | 3.100 | 3.450 | 807,008 | +0.64(+22.78%) |
May 11, 2022 | 2.770 | 2.890 | 2.720 | 2.810 | 33,753 | +0.00(+0.00%) |
May 10, 2022 | 2.900 | 2.934 | 2.800 | 2.810 | 17,172 | +0.01(+0.36%) |
May 09, 2022 | 3.100 | 3.110 | 2.800 | 2.800 | 69,613 | -0.40(-12.50%) |
May 06, 2022 | 3.200 | 3.370 | 3.196 | 3.200 | 80,808 | -0.06(-1.84%) |
May 05, 2022 | 3.600 | 3.670 | 3.160 | 3.260 | 76,306 | -0.26(-7.39%) |
May 04, 2022 | 3.390 | 3.530 | 3.280 | 3.520 | 219,489 | +0.10(+2.92%) |
May 03, 2022 | 3.170 | 3.460 | 3.170 | 3.420 | 115,289 | +0.27(+8.57%) |
May 02, 2022 | 3.110 | 3.190 | 3.011 | 3.150 | 26,988 | +0.02(+0.64%) |
Apr 29, 2022 | 3.130 | 3.150 | 3.100 | 3.130 | 6,515 | +0.04(+1.29%) |
Apr 28, 2022 | 3.100 | 3.180 | 3.080 | 3.090 | 33,392 | +0.06(+1.98%) |
Apr 27, 2022 | 3.010 | 3.057 | 3.004 | 3.030 | 20,147 | -0.03(-0.98%) |
Apr 26, 2022 | 3.280 | 3.300 | 2.940 | 3.060 | 199,828 | -0.23(-6.99%) |
Apr 25, 2022 | 3.150 | 3.290 | 3.110 | 3.290 | 42,906 | +0.19(+6.13%) |
Apr 22, 2022 | 3.180 | 3.190 | 3.100 | 3.100 | 115,463 | -0.04(-1.27%) |
Apr 21, 2022 | 3.290 | 3.290 | 3.130 | 3.140 | 28,853 | -0.12(-3.68%) |
Apr 20, 2022 | 3.120 | 3.260 | 3.120 | 3.260 | 76,760 | +0.02(+0.62%) |
Apr 19, 2022 | 3.140 | 3.270 | 3.120 | 3.240 | 20,054 | +0.12(+3.85%) |
Apr 18, 2022 | 3.220 | 3.260 | 3.120 | 3.120 | 12,225 | -0.12(-3.70%) |
Apr 14, 2022 | 3.310 | 3.310 | 3.160 | 3.240 | 25,130 | -0.02(-0.61%) |
Apr 13, 2022 | 3.170 | 3.330 | 3.170 | 3.260 | 61,827 | +0.11(+3.49%) |
Apr 12, 2022 | 3.350 | 3.370 | 3.150 | 3.150 | 11,822 | -0.15(-4.55%) |
Apr 11, 2022 | 3.270 | 3.395 | 3.230 | 3.300 | 31,448 | -0.04(-1.20%) |
Apr 08, 2022 | 3.560 | 3.624 | 3.330 | 3.340 | 15,191 | -0.18(-5.11%) |
Apr 07, 2022 | 3.580 | 3.680 | 3.500 | 3.520 | 42,135 | -0.12(-3.30%) |
Apr 06, 2022 | 3.540 | 3.690 | 3.430 | 3.640 | 21,717 | +0.09(+2.54%) |
Apr 05, 2022 | 3.560 | 3.680 | 3.500 | 3.550 | 16,412 | -0.03(-0.84%) |
Apr 04, 2022 | 3.500 | 3.620 | 3.500 | 3.580 | 24,234 | +0.11(+3.17%) |
Apr 01, 2022 | 3.340 | 3.520 | 3.313 | 3.470 | 11,797 | +0.10(+2.97%) |
Mar 31, 2022 | 3.760 | 3.760 | 3.330 | 3.370 | 219,139 | -0.34(-9.16%) |
Mar 30, 2022 | 3.740 | 3.840 | 3.641 | 3.710 | 20,626 | -0.04(-1.07%) |
Mar 29, 2022 | 3.650 | 3.840 | 3.620 | 3.750 | 35,557 | +0.03(+0.81%) |
Mar 28, 2022 | 3.830 | 3.890 | 3.680 | 3.720 | 80,429 | -0.17(-4.37%) |
Mar 25, 2022 | 3.860 | 3.980 | 3.750 | 3.890 | 80,719 | -0.05(-1.27%) |
Mar 24, 2022 | 3.860 | 4.050 | 3.860 | 3.940 | 85,048 | +0.07(+1.81%) |
Mar 23, 2022 | 3.690 | 4.028 | 3.681 | 3.870 | 82,767 | +0.22(+6.03%) |
Mar 22, 2022 | 3.590 | 3.800 | 3.550 | 3.650 | 39,654 | +0.01(+0.27%) |
Mar 21, 2022 | 3.600 | 3.770 | 3.504 | 3.640 | 96,470 | +0.08(+2.25%) |
Mar 18, 2022 | 3.110 | 3.560 | 3.110 | 3.560 | 197,807 | +0.45(+14.47%) |
Mar 17, 2022 | 2.910 | 3.200 | 2.910 | 3.110 | 19,386 | +0.17(+5.78%) |
Mar 16, 2022 | 2.820 | 2.970 | 2.820 | 2.940 | 14,500 | +0.12(+4.26%) |
Mar 15, 2022 | 2.720 | 2.890 | 2.680 | 2.820 | 26,550 | +0.09(+3.30%) |
Mar 14, 2022 | 2.740 | 2.775 | 2.660 | 2.730 | 75,451 | -0.04(-1.44%) |
Mar 11, 2022 | 2.800 | 2.840 | 2.750 | 2.770 | 18,295 | -0.08(-2.81%) |
Mar 10, 2022 | 2.900 | 2.910 | 2.810 | 2.850 | 22,166 | -0.05(-1.72%) |
Mar 09, 2022 | 2.790 | 2.970 | 2.710 | 2.900 | 78,212 | +0.14(+5.07%) |
Mar 08, 2022 | 2.740 | 2.830 | 2.710 | 2.760 | 31,183 | -0.06(-2.13%) |
Mar 07, 2022 | 2.920 | 2.930 | 2.720 | 2.820 | 107,995 | -0.06(-2.08%) |
Mar 04, 2022 | 2.800 | 2.890 | 2.700 | 2.880 | 73,387 | +0.10(+3.60%) |
Mar 03, 2022 | 2.990 | 3.042 | 2.770 | 2.780 | 66,148 | -0.30(-9.74%) |
Mar 02, 2022 | 3.060 | 3.160 | 2.900 | 3.080 | 79,170 | +0.07(+2.33%) |
Mar 01, 2022 | 2.980 | 3.080 | 2.960 | 3.010 | 20,636 | +0.01(+0.33%) |
Feb 28, 2022 | 2.900 | 3.040 | 2.810 | 3.000 | 116,671 | +0.01(+0.33%) |
Feb 25, 2022 | 3.060 | 3.080 | 2.950 | 2.990 | 30,851 | +0.00(+0.00%) |
Feb 24, 2022 | 3.002 | 3.167 | 2.570 | 2.990 | 439,836 | -0.17(-5.38%) |
Feb 23, 2022 | 3.220 | 3.240 | 3.100 | 3.160 | 38,719 | -0.06(-1.86%) |
Feb 22, 2022 | 3.300 | 3.325 | 3.150 | 3.220 | 77,923 | -0.03(-0.92%) |
Feb 18, 2022 | 3.250 | 0 | -0.11(-3.27%) | |||
Feb 17, 2022 | 3.380 | 3.470 | 3.310 | 3.360 | 20,168 | -0.08(-2.33%) |
Feb 16, 2022 | 3.070 | 3.480 | 3.070 | 3.440 | 140,260 | +0.33(+10.61%) |
Feb 15, 2022 | 3.100 | 3.185 | 3.010 | 3.110 | 73,417 | +0.02(+0.65%) |
Feb 14, 2022 | 3.140 | 3.190 | 3.000 | 3.090 | 55,323 | -0.07(-2.22%) |
Feb 11, 2022 | 3.290 | 3.350 | 3.120 | 3.160 | 54,951 | -0.10(-3.07%) |
Feb 10, 2022 | 3.070 | 3.639 | 3.055 | 3.260 | 386,887 | +0.13(+4.15%) |
Feb 09, 2022 | 3.080 | 3.150 | 2.990 | 3.130 | 65,058 | +0.08(+2.62%) |
Feb 08, 2022 | 3.190 | 3.020 | 3.050 | 112,693 | -0.13(-4.09%) | |
Feb 07, 2022 | 3.220 | 3.320 | 3.100 | 3.180 | 81,413 | -0.00(-0.16%) |
Feb 04, 2022 | 3.100 | 3.210 | 3.020 | 3.185 | 35,347 | +0.08(+2.74%) |
Feb 03, 2022 | 3.360 | 3.060 | 3.100 | 120,707 | -0.30(-8.82%) | |
Feb 02, 2022 | 3.380 | 3.420 | 3.100 | 3.400 | 116,486 | +0.01(+0.29%) |
Feb 01, 2022 | 3.060 | 3.400 | 3.060 | 3.390 | 44,990 | +0.36(+11.88%) |
Jan 31, 2022 | 2.860 | 3.130 | 2.860 | 3.030 | 78,609 | +0.14(+4.84%) |
Jan 28, 2022 | 2.850 | 2.900 | 2.760 | 2.890 | 117,137 | -0.01(-0.34%) |
Jan 27, 2022 | 2.950 | 2.989 | 2.790 | 2.900 | 104,548 | -0.01(-0.34%) |
Jan 26, 2022 | 2.970 | 3.050 | 2.880 | 2.910 | 49,453 | -0.02(-0.68%) |
Jan 25, 2022 | 3.040 | 3.043 | 2.930 | 2.930 | 42,807 | -0.11(-3.62%) |
Jan 24, 2022 | 2.990 | 3.120 | 2.800 | 3.040 | 129,516 | -0.07(-2.25%) |
Jan 21, 2022 | 3.060 | 3.130 | 2.910 | 3.110 | 122,764 | +0.05(+1.63%) |
Jan 20, 2022 | 3.000 | 3.140 | 3.000 | 3.060 | 55,807 | +0.05(+1.66%) |
Jan 19, 2022 | 3.050 | 3.100 | 3.000 | 3.010 | 97,030 | +0.00(+0.17%) |
Jan 18, 2022 | 3.100 | 3.145 | 3.000 | 3.005 | 60,325 | -0.15(-4.60%) |
Jan 14, 2022 | 3.150 | 0 | +0.09(+2.94%) | |||
Jan 13, 2022 | 3.100 | 3.140 | 3.030 | 3.060 | 28,453 | -0.06(-1.92%) |
Jan 12, 2022 | 3.240 | 3.260 | 3.090 | 3.120 | 34,360 | -0.14(-4.29%) |
Jan 11, 2022 | 3.040 | 3.320 | 3.040 | 3.260 | 74,339 | +0.23(+7.59%) |
Jan 10, 2022 | 3.080 | 3.140 | 3.010 | 3.030 | 65,316 | -0.06(-1.94%) |
Jan 07, 2022 | 3.050 | 3.190 | 3.029 | 3.090 | 23,192 | +0.01(+0.32%) |
Jan 06, 2022 | 3.080 | 3.200 | 3.000 | 3.080 | 90,484 | -0.02(-0.65%) |
Jan 05, 2022 | 3.330 | 3.350 | 3.070 | 3.100 | 88,396 | -0.26(-7.74%) |
Jan 04, 2022 | 3.350 | 3.500 | 3.210 | 3.360 | 141,469 | -0.02(-0.59%) |
Jan 03, 2022 | 3.140 | 3.400 | 3.100 | 3.380 | 55,148 | +0.23(+7.30%) |
Dec 31, 2021 | 3.210 | 3.310 | 3.150 | 3.150 | 123,609 | -0.09(-2.78%) |
Dec 30, 2021 | 3.220 | 3.370 | 3.190 | 3.240 | 387,101 | +0.05(+1.57%) |
Dec 29, 2021 | 3.310 | 3.340 | 3.180 | 3.190 | 185,569 | -0.14(-4.20%) |
Dec 28, 2021 | 3.330 | 3.437 | 3.310 | 3.330 | 138,472 | -0.01(-0.30%) |
Dec 27, 2021 | 3.380 | 3.410 | 3.320 | 3.340 | 195,071 | -0.05(-1.47%) |
Dec 23, 2021 | 3.370 | 3.470 | 3.330 | 3.390 | 141,103 | +0.01(+0.30%) |
Dec 22, 2021 | 3.370 | 3.400 | 3.310 | 3.380 | 100,514 | -0.01(-0.29%) |
Dec 21, 2021 | 3.410 | 3.490 | 3.330 | 3.390 | 121,540 | -0.03(-0.88%) |
Dec 20, 2021 | 3.420 | 3.460 | 3.230 | 3.420 | 144,300 | +0.08(+2.40%) |
Dec 17, 2021 | 3.380 | 3.590 | 3.270 | 3.340 | 531,221 | -0.02(-0.60%) |
Dec 16, 2021 | 3.530 | 3.540 | 3.320 | 3.360 | 89,514 | -0.15(-4.27%) |
Dec 15, 2021 | 3.520 | 3.540 | 3.500 | 3.510 | 184,072 | -0.04(-1.13%) |
Dec 14, 2021 | 3.530 | 3.550 | 3.500 | 3.550 | 242,252 | -0.03(-0.84%) |
Dec 13, 2021 | 3.500 | 3.680 | 3.500 | 3.580 | 334,173 | +0.04(+1.13%) |
Dec 10, 2021 | 3.680 | 3.690 | 3.530 | 3.540 | 165,250 | -0.11(-3.01%) |
Dec 09, 2021 | 3.640 | 3.715 | 3.570 | 3.650 | 91,231 | -0.04(-1.08%) |
Dec 08, 2021 | 3.610 | 3.730 | 3.510 | 3.690 | 83,061 | +0.08(+2.22%) |
Dec 07, 2021 | 3.480 | 3.640 | 3.400 | 3.610 | 107,543 | +0.13(+3.74%) |
Dec 06, 2021 | 3.370 | 3.480 | 3.260 | 3.480 | 198,098 | +0.08(+2.35%) |
Dec 03, 2021 | 3.400 | 3.425 | 3.370 | 3.400 | 167,676 | -0.01(-0.29%) |
Dec 02, 2021 | 3.450 | 3.540 | 3.360 | 3.410 | 160,270 | +0.01(+0.29%) |
Dec 01, 2021 | 3.460 | 3.505 | 3.380 | 3.400 | 157,523 | +0.02(+0.59%) |
Nov 30, 2021 | 3.400 | 3.500 | 3.340 | 3.380 | 130,202 | -0.05(-1.46%) |
Nov 29, 2021 | 3.670 | 3.680 | 3.410 | 3.430 | 122,314 | -0.20(-5.51%) |
Nov 26, 2021 | 3.710 | 3.740 | 3.600 | 3.630 | 118,144 | -0.15(-3.97%) |
Nov 24, 2021 | 3.660 | 3.830 | 3.650 | 3.780 | 89,949 | +0.09(+2.44%) |
Nov 23, 2021 | 3.850 | 3.850 | 3.590 | 3.690 | 257,082 | -0.13(-3.40%) |
Nov 22, 2021 | 4.020 | 4.020 | 3.750 | 3.820 | 311,148 | -0.14(-3.54%) |
Nov 19, 2021 | 3.920 | 4.000 | 3.860 | 3.960 | 232,474 | +0.02(+0.51%) |
Nov 18, 2021 | 3.970 | 4.020 | 3.911 | 3.940 | 312,668 | -0.03(-0.76%) |
Nov 17, 2021 | 4.080 | 4.120 | 3.920 | 3.970 | 266,867 | -0.08(-1.98%) |
Nov 16, 2021 | 4.020 | 4.100 | 3.900 | 4.050 | 313,877 | +0.04(+1.00%) |
Nov 15, 2021 | 4.010 | 4.120 | 3.960 | 4.010 | 229,573 | +0.01(+0.25%) |
Nov 12, 2021 | 4.050 | 4.060 | 3.850 | 4.000 | 246,927 | +0.02(+0.38%) |
Nov 11, 2021 | 4.100 | 4.210 | 3.750 | 3.985 | 457,630 | -0.06(-1.60%) |
Nov 10, 2021 | 3.760 | 4.050 | 880,595 | +0.21(+5.47%) | ||
Nov 09, 2021 | 3.450 | 3.910 | 3.400 | 3.840 | 568,724 | +0.06(+1.59%) |
Nov 08, 2021 | 3.600 | 3.850 | 3.522 | 3.780 | 1,074,900 | +0.11(+3.00%) |
Nov 05, 2021 | 3.480 | 3.730 | 3.330 | 3.670 | 2,424,320 | -0.06(-1.61%) |
Nov 04, 2021 | 3.320 | 4.460 | 3.230 | 3.730 | 38,831,672 | +0.85(+29.51%) |
Nov 03, 2021 | 2.850 | 2.970 | 2.830 | 2.880 | 52,636 | +0.01(+0.35%) |
Nov 02, 2021 | 2.840 | 2.870 | 2.780 | 2.870 | 39,080 | +0.03(+1.06%) |
Nov 01, 2021 | 2.770 | 2.870 | 2.740 | 2.840 | 61,972 | +0.10(+3.65%) |
Oct 29, 2021 | 2.760 | 2.890 | 2.700 | 2.740 | 97,573 | -0.04(-1.44%) |
Oct 28, 2021 | 2.680 | 2.840 | 2.675 | 2.780 | 104,617 | +0.09(+3.35%) |
Oct 27, 2021 | 2.740 | 2.770 | 2.670 | 2.690 | 56,829 | -0.05(-1.82%) |
Oct 26, 2021 | 2.690 | 2.740 | 97,545 | +0.05(+1.86%) | ||
Oct 25, 2021 | 2.700 | 2.750 | 2.665 | 2.690 | 138,960 | +0.00(+0.00%) |
Oct 22, 2021 | 2.790 | 2.790 | 2.680 | 2.690 | 70,832 | -0.10(-3.58%) |
Oct 21, 2021 | 2.750 | 2.824 | 2.740 | 2.790 | 64,144 | +0.05(+1.82%) |
Oct 20, 2021 | 2.760 | 2.780 | 2.740 | 2.740 | 69,649 | -0.02(-0.72%) |
Oct 19, 2021 | 2.800 | 2.820 | 2.750 | 2.760 | 40,428 | -0.01(-0.36%) |
Oct 18, 2021 | 2.880 | 2.880 | 2.760 | 2.770 | 68,457 | -0.11(-3.82%) |
Oct 15, 2021 | 2.960 | 2.960 | 2.860 | 2.880 | 59,339 | -0.07(-2.37%) |
Oct 14, 2021 | 3.050 | 3.071 | 2.920 | 2.950 | 65,253 | -0.09(-2.96%) |
Oct 13, 2021 | 2.850 | 3.079 | 2.840 | 3.040 | 117,310 | +0.19(+6.67%) |
Oct 12, 2021 | 2.910 | 2.940 | 2.850 | 2.850 | 95,399 | -0.06(-2.06%) |
Oct 11, 2021 | 3.030 | 3.050 | 2.900 | 2.910 | 72,670 | -0.08(-2.68%) |
Oct 08, 2021 | 2.970 | 3.010 | 2.940 | 2.990 | 60,806 | +0.02(+0.67%) |
Oct 07, 2021 | 2.910 | 2.970 | 2.900 | 2.970 | 56,615 | +0.06(+2.06%) |
Oct 06, 2021 | 2.960 | 2.970 | 2.910 | 2.910 | 42,588 | -0.06(-2.02%) |
Oct 05, 2021 | 3.120 | 3.126 | 2.910 | 2.970 | 151,039 | -0.17(-5.41%) |
Oct 04, 2021 | 3.220 | 3.220 | 3.120 | 3.140 | 103,976 | -0.08(-2.48%) |
Oct 01, 2021 | 3.270 | 3.290 | 3.200 | 3.220 | 78,816 | -0.05(-1.53%) |
Sep 30, 2021 | 3.300 | 3.350 | 3.250 | 3.270 | 29,354 | -0.04(-1.21%) |
Sep 29, 2021 | 3.400 | 3.400 | 3.300 | 3.310 | 40,548 | -0.08(-2.36%) |
Sep 28, 2021 | 3.400 | 3.470 | 3.270 | 3.390 | 67,844 | -0.04(-1.17%) |
Sep 27, 2021 | 3.380 | 3.463 | 3.380 | 3.430 | 65,919 | +0.04(+1.18%) |
Sep 24, 2021 | 3.390 | 3.460 | 3.340 | 3.390 | 66,358 | -0.03(-0.88%) |
Sep 23, 2021 | 3.540 | 3.540 | 3.380 | 3.420 | 77,254 | -0.10(-2.84%) |
Sep 22, 2021 | 3.620 | 3.620 | 3.510 | 3.520 | 25,719 | -0.10(-2.76%) |
Sep 21, 2021 | 3.660 | 3.680 | 3.570 | 3.620 | 77,701 | -0.04(-1.09%) |
Sep 20, 2021 | 3.612 | 3.750 | 3.475 | 3.660 | 123,838 | -0.05(-1.35%) |
Sep 17, 2021 | 3.380 | 3.750 | 3.360 | 3.710 | 163,906 | +0.32(+9.44%) |
Sep 16, 2021 | 3.460 | 3.460 | 3.320 | 3.390 | 46,520 | -0.06(-1.74%) |
Sep 15, 2021 | 3.200 | 3.470 | 3.170 | 3.450 | 99,292 | +0.28(+8.83%) |
Sep 14, 2021 | 3.260 | 3.260 | 3.120 | 3.170 | 89,554 | -0.09(-2.76%) |
Sep 13, 2021 | 3.310 | 3.350 | 3.260 | 3.260 | 77,168 | -0.09(-2.69%) |
Sep 10, 2021 | 3.410 | 3.420 | 3.300 | 3.350 | 40,920 | -0.06(-1.76%) |
Sep 09, 2021 | 3.390 | 3.450 | 3.320 | 3.410 | 38,607 | +0.04(+1.19%) |
Sep 08, 2021 | 3.490 | 3.490 | 3.340 | 3.370 | 57,716 | -0.14(-3.99%) |
Sep 07, 2021 | 3.680 | 3.700 | 3.460 | 3.510 | 70,950 | -0.16(-4.36%) |
Sep 03, 2021 | 3.770 | 3.770 | 3.620 | 3.670 | 54,709 | -0.09(-2.39%) |
Sep 02, 2021 | 3.750 | 3.785 | 3.710 | 3.760 | 49,763 | +0.01(+0.27%) |