Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.020 | 2.070 | 1.990 | 2.030 | 599,396 | +0.05(+2.53%) |
Aug 30, 2022 | 2.030 | 2.050 | 1.930 | 1.980 | 772,215 | -0.03(-1.49%) |
Aug 29, 2022 | 2.020 | 2.090 | 1.960 | 2.010 | 886,742 | -0.08(-3.83%) |
Aug 26, 2022 | 2.210 | 2.210 | 2.050 | 2.090 | 832,246 | -0.13(-5.86%) |
Aug 25, 2022 | 2.230 | 2.240 | 2.160 | 2.220 | 793,097 | +0.04(+1.83%) |
Aug 24, 2022 | 2.100 | 2.180 | 2.090 | 2.180 | 572,449 | +0.09(+4.31%) |
Aug 23, 2022 | 2.070 | 2.148 | 2.020 | 2.090 | 695,107 | +0.07(+3.47%) |
Aug 22, 2022 | 2.040 | 2.108 | 2.010 | 2.020 | 626,161 | -0.05(-2.42%) |
Aug 19, 2022 | 2.230 | 2.230 | 2.020 | 2.070 | 2,149,817 | -0.19(-8.41%) |
Aug 18, 2022 | 2.310 | 2.355 | 2.230 | 2.260 | 1,088,387 | -0.05(-2.16%) |
Aug 17, 2022 | 2.400 | 2.420 | 2.290 | 2.310 | 1,253,348 | -0.12(-4.94%) |
Aug 16, 2022 | 2.530 | 2.530 | 2.350 | 2.430 | 2,058,814 | -0.14(-5.45%) |
Aug 15, 2022 | 2.550 | 2.590 | 2.475 | 2.570 | 1,035,024 | -0.02(-0.77%) |
Aug 12, 2022 | 2.620 | 2.669 | 2.460 | 2.590 | 1,733,660 | +0.01(+0.39%) |
Aug 11, 2022 | 2.900 | 2.900 | 2.560 | 2.580 | 1,819,236 | -0.22(-7.86%) |
Aug 10, 2022 | 2.830 | 2.980 | 2.690 | 2.800 | 3,304,519 | +0.20(+7.69%) |
Aug 09, 2022 | 2.700 | 2.730 | 2.510 | 2.600 | 1,806,430 | -0.10(-3.70%) |
Aug 08, 2022 | 2.630 | 2.950 | 2.590 | 2.700 | 3,863,637 | +0.11(+4.25%) |
Aug 05, 2022 | 2.570 | 2.645 | 2.460 | 2.590 | 1,270,657 | -0.02(-0.77%) |
Aug 04, 2022 | 2.670 | 2.714 | 2.570 | 2.610 | 1,506,530 | -0.05(-1.88%) |
Aug 03, 2022 | 2.610 | 2.800 | 2.610 | 2.660 | 2,124,472 | +0.06(+2.31%) |
Aug 02, 2022 | 2.360 | 2.740 | 2.340 | 2.600 | 2,381,769 | +0.20(+8.33%) |
Aug 01, 2022 | 2.300 | 2.440 | 2.270 | 2.400 | 1,253,369 | +0.01(+0.42%) |
Jul 29, 2022 | 2.290 | 2.390 | 2.245 | 2.390 | 1,024,887 | +0.10(+4.37%) |
Jul 28, 2022 | 2.180 | 2.300 | 2.150 | 2.290 | 1,420,463 | +0.08(+3.62%) |
Jul 27, 2022 | 2.220 | 2.220 | 2.090 | 2.210 | 1,481,170 | +0.03(+1.38%) |
Jul 26, 2022 | 2.220 | 2.235 | 2.070 | 2.180 | 1,305,906 | +0.00(+0.00%) |
Jul 25, 2022 | 2.190 | 2.290 | 2.150 | 2.180 | 1,025,760 | +0.00(+0.00%) |
Jul 22, 2022 | 2.410 | 2.440 | 2.170 | 2.180 | 1,428,959 | -0.28(-11.38%) |
Jul 21, 2022 | 2.340 | 2.460 | 2.280 | 2.460 | 1,723,488 | +0.16(+6.96%) |
Jul 20, 2022 | 2.220 | 2.365 | 2.220 | 2.300 | 1,310,351 | +0.10(+4.55%) |
Jul 19, 2022 | 2.290 | 2.379 | 2.170 | 2.200 | 1,760,601 | -0.04(-1.79%) |
Jul 18, 2022 | 2.220 | 2.340 | 2.220 | 2.240 | 1,257,100 | +0.02(+0.90%) |
Jul 15, 2022 | 2.220 | 2.230 | 2.119 | 2.220 | 785,342 | +0.05(+2.30%) |
Jul 14, 2022 | 2.220 | 2.300 | 2.115 | 2.170 | 1,459,042 | -0.09(-3.98%) |
Jul 13, 2022 | 2.190 | 2.310 | 2.160 | 2.260 | 1,094,844 | +0.02(+0.89%) |
Jul 12, 2022 | 2.230 | 2.274 | 2.130 | 2.240 | 1,109,013 | +0.04(+1.82%) |
Jul 11, 2022 | 2.390 | 2.399 | 2.195 | 2.200 | 1,494,697 | -0.19(-7.95%) |
Jul 08, 2022 | 2.400 | 2.490 | 2.370 | 2.390 | 1,528,985 | -0.05(-2.05%) |
Jul 07, 2022 | 2.480 | 2.550 | 2.400 | 2.440 | 1,673,966 | -0.05(-2.01%) |
Jul 06, 2022 | 2.470 | 2.530 | 2.380 | 2.490 | 1,784,594 | +0.03(+1.22%) |
Jul 05, 2022 | 2.220 | 2.470 | 2.205 | 2.460 | 1,938,611 | +0.15(+6.49%) |
Jul 01, 2022 | 2.300 | 2.360 | 2.220 | 2.310 | 1,308,471 | +0.00(+0.00%) |
Jun 30, 2022 | 2.210 | 2.360 | 2.130 | 2.310 | 1,544,488 | +0.05(+2.21%) |
Jun 29, 2022 | 2.170 | 2.260 | 2.070 | 2.260 | 1,733,644 | +0.08(+3.67%) |
Jun 28, 2022 | 2.340 | 2.375 | 2.140 | 2.180 | 1,822,692 | -0.14(-6.03%) |
Jun 27, 2022 | 2.380 | 2.490 | 2.280 | 2.320 | 2,093,986 | -0.10(-4.13%) |
Jun 24, 2022 | 2.410 | 2.440 | 2.280 | 2.420 | 2,946,389 | -0.06(-2.42%) |
Jun 23, 2022 | 2.260 | 2.480 | 2.250 | 2.480 | 4,469,721 | +0.18(+7.83%) |
Jun 22, 2022 | 2.300 | 2.470 | 2.250 | 2.300 | 6,214,748 | -0.14(-5.74%) |
Jun 21, 2022 | 2.690 | 2.920 | 2.325 | 2.440 | 55,002,020 | +0.41(+20.20%) |
Jun 17, 2022 | 1.920 | 2.100 | 1.850 | 2.030 | 2,676,015 | +0.15(+7.98%) |
Jun 16, 2022 | 1.920 | 1.960 | 1.760 | 1.880 | 2,736,585 | -0.14(-6.93%) |
Jun 15, 2022 | 2.160 | 2.190 | 1.970 | 2.020 | 3,255,804 | -0.18(-8.18%) |
Jun 14, 2022 | 1.930 | 2.230 | 1.920 | 2.200 | 2,768,394 | +0.33(+17.65%) |
Jun 13, 2022 | 2.050 | 2.050 | 1.870 | 1.870 | 2,436,920 | -0.23(-10.95%) |
Jun 10, 2022 | 2.110 | 2.220 | 2.060 | 2.100 | 1,947,789 | -0.10(-4.55%) |
Jun 09, 2022 | 2.450 | 2.480 | 2.170 | 2.200 | 2,965,653 | -0.24(-9.84%) |
Jun 08, 2022 | 2.480 | 2.720 | 2.430 | 2.440 | 3,989,664 | -0.06(-2.40%) |
Jun 07, 2022 | 2.400 | 2.520 | 2.370 | 2.500 | 2,747,869 | +0.06(+2.46%) |
Jun 06, 2022 | 2.690 | 2.770 | 2.360 | 2.440 | 5,580,877 | -0.16(-6.15%) |
Jun 03, 2022 | 2.690 | 2.820 | 2.510 | 2.600 | 5,424,000 | -0.26(-9.09%) |
Jun 02, 2022 | 2.830 | 3.330 | 2.790 | 2.860 | 20,088,956 | +0.05(+1.78%) |
Jun 01, 2022 | 3.000 | 3.150 | 2.700 | 2.810 | 17,862,080 | -0.46(-14.07%) |
May 31, 2022 | 2.550 | 3.730 | 2.410 | 3.270 | 54,454,104 | +0.65(+24.81%) |
May 27, 2022 | 2.420 | 2.870 | 2.370 | 2.620 | 39,695,424 | +0.18(+7.38%) |
May 26, 2022 | 2.340 | 2.550 | 2.160 | 2.440 | 57,409,796 | +0.11(+4.72%) |
May 25, 2022 | 1.200 | 2.970 | 1.165 | 2.330 | 152,201,696 | +1.15(+97.46%) |
May 24, 2022 | 1.250 | 1.250 | 1.160 | 1.180 | 337,264 | -0.08(-6.35%) |
May 23, 2022 | 1.310 | 1.311 | 1.217 | 1.260 | 274,599 | -0.04(-3.08%) |
May 20, 2022 | 1.380 | 1.390 | 1.250 | 1.300 | 463,077 | -0.06(-4.41%) |
May 19, 2022 | 1.350 | 1.420 | 1.310 | 1.360 | 411,064 | +0.03(+2.26%) |
May 18, 2022 | 1.390 | 1.430 | 1.270 | 1.330 | 684,749 | -0.07(-5.00%) |
May 17, 2022 | 1.360 | 1.400 | 1.260 | 1.400 | 481,829 | +0.16(+12.90%) |
May 16, 2022 | 1.320 | 1.323 | 1.220 | 1.240 | 434,534 | -0.05(-3.88%) |
May 13, 2022 | 1.230 | 1.345 | 1.220 | 1.290 | 767,876 | +0.12(+10.26%) |
May 12, 2022 | 1.070 | 1.210 | 1.000 | 1.170 | 602,769 | +0.09(+8.33%) |
May 11, 2022 | 1.080 | 1.180 | 1.000 | 1.080 | 1,312,422 | -0.11(-9.24%) |
May 10, 2022 | 1.280 | 1.395 | 1.140 | 1.190 | 932,075 | -0.04(-3.25%) |
May 09, 2022 | 1.350 | 1.370 | 1.220 | 1.230 | 603,636 | -0.14(-10.22%) |
May 06, 2022 | 1.430 | 1.450 | 1.340 | 1.370 | 582,989 | -0.07(-4.86%) |
May 05, 2022 | 1.550 | 1.550 | 1.440 | 1.440 | 478,442 | -0.13(-8.28%) |
May 04, 2022 | 1.500 | 1.570 | 1.440 | 1.570 | 963,730 | -0.03(-1.88%) |
May 03, 2022 | 1.660 | 1.660 | 1.560 | 1.600 | 280,643 | -0.04(-2.44%) |
May 02, 2022 | 1.590 | 1.640 | 1.514 | 1.640 | 434,159 | +0.07(+4.46%) |
Apr 29, 2022 | 1.570 | 1.685 | 1.555 | 1.570 | 644,859 | -0.02(-1.26%) |
Apr 28, 2022 | 1.550 | 1.640 | 1.480 | 1.590 | 656,379 | +0.05(+3.25%) |
Apr 27, 2022 | 1.580 | 1.620 | 1.530 | 1.540 | 475,020 | +0.00(+0.00%) |
Apr 26, 2022 | 1.610 | 1.650 | 1.530 | 1.540 | 393,504 | -0.08(-4.94%) |
Apr 25, 2022 | 1.610 | 1.660 | 1.570 | 1.620 | 326,701 | +0.02(+1.25%) |
Apr 22, 2022 | 1.610 | 1.680 | 1.560 | 1.600 | 729,271 | -0.02(-1.23%) |
Apr 21, 2022 | 1.760 | 1.800 | 1.610 | 1.620 | 675,203 | -0.14(-7.95%) |
Apr 20, 2022 | 1.880 | 1.880 | 1.760 | 1.760 | 509,350 | -0.07(-3.83%) |
Apr 19, 2022 | 1.740 | 1.860 | 1.720 | 1.830 | 751,848 | +0.07(+3.98%) |
Apr 18, 2022 | 1.950 | 1.950 | 1.740 | 1.760 | 705,285 | -0.18(-9.28%) |
Apr 14, 2022 | 1.880 | 1.970 | 1.850 | 1.940 | 738,611 | +0.02(+1.04%) |
Apr 13, 2022 | 1.880 | 1.925 | 1.832 | 1.920 | 678,769 | +0.05(+2.67%) |
Apr 12, 2022 | 1.940 | 1.977 | 1.835 | 1.870 | 806,973 | -0.02(-1.06%) |
Apr 11, 2022 | 1.920 | 2.015 | 1.860 | 1.890 | 671,453 | -0.11(-5.50%) |
Apr 08, 2022 | 1.990 | 2.060 | 1.890 | 2.000 | 556,405 | +0.05(+2.56%) |
Apr 07, 2022 | 2.010 | 2.020 | 1.900 | 1.950 | 645,269 | -0.02(-1.02%) |
Apr 06, 2022 | 2.080 | 2.090 | 1.920 | 1.970 | 929,146 | -0.17(-7.94%) |
Apr 05, 2022 | 2.390 | 2.390 | 2.060 | 2.140 | 1,495,159 | -0.06(-2.73%) |
Apr 04, 2022 | 1.970 | 2.240 | 1.970 | 2.200 | 1,327,213 | +0.26(+13.40%) |
Apr 01, 2022 | 1.870 | 1.970 | 1.805 | 1.940 | 835,739 | +0.05(+2.65%) |
Mar 31, 2022 | 2.030 | 2.130 | 1.830 | 1.890 | 1,213,075 | -0.08(-4.06%) |
Mar 30, 2022 | 1.930 | 2.180 | 1.900 | 1.970 | 1,769,121 | +0.06(+3.14%) |
Mar 29, 2022 | 1.840 | 1.950 | 1.780 | 1.910 | 1,194,531 | +0.11(+6.11%) |
Mar 28, 2022 | 1.790 | 1.900 | 1.770 | 1.800 | 1,287,000 | +0.05(+2.86%) |
Mar 25, 2022 | 1.870 | 1.870 | 1.720 | 1.750 | 616,451 | -0.05(-2.78%) |
Mar 24, 2022 | 1.840 | 1.880 | 1.750 | 1.800 | 410,113 | +0.00(+0.00%) |
Mar 23, 2022 | 1.790 | 1.860 | 1.745 | 1.800 | 741,125 | +0.00(+0.00%) |
Mar 22, 2022 | 1.790 | 1.890 | 1.770 | 1.800 | 1,110,513 | +0.07(+4.05%) |
Mar 21, 2022 | 1.780 | 1.819 | 1.700 | 1.730 | 1,336,799 | +0.00(+0.00%) |
Mar 18, 2022 | 1.640 | 1.830 | 1.640 | 1.730 | 2,197,131 | +0.08(+4.85%) |
Mar 17, 2022 | 1.620 | 1.690 | 1.565 | 1.650 | 1,966,000 | +0.05(+3.12%) |
Mar 16, 2022 | 1.630 | 1.715 | 1.570 | 1.600 | 1,881,067 | -0.01(-0.62%) |
Mar 15, 2022 | 1.540 | 1.660 | 1.500 | 1.610 | 3,191,008 | +0.10(+6.62%) |
Mar 14, 2022 | 1.790 | 1.820 | 1.500 | 1.510 | 2,075,140 | -0.35(-18.82%) |
Mar 11, 2022 | 1.990 | 1.990 | 1.760 | 1.860 | 871,438 | -0.07(-3.63%) |
Mar 10, 2022 | 1.880 | 2.000 | 1.820 | 1.930 | 818,325 | -0.01(-0.52%) |
Mar 09, 2022 | 2.140 | 2.210 | 1.715 | 1.940 | 3,782,041 | -0.12(-5.83%) |
Mar 08, 2022 | 1.990 | 2.140 | 1.940 | 2.060 | 701,954 | +0.06(+3.00%) |
Mar 07, 2022 | 2.100 | 2.150 | 1.950 | 2.000 | 989,839 | -0.11(-5.21%) |
Mar 04, 2022 | 2.240 | 2.330 | 2.100 | 2.110 | 628,951 | -0.17(-7.46%) |
Mar 03, 2022 | 2.410 | 2.440 | 2.230 | 2.280 | 523,348 | -0.11(-4.60%) |
Mar 02, 2022 | 2.500 | 2.530 | 2.380 | 2.390 | 472,713 | -0.11(-4.40%) |
Mar 01, 2022 | 2.580 | 2.650 | 2.460 | 2.500 | 603,170 | +0.00(+0.00%) |
Feb 28, 2022 | 2.750 | 2.750 | 2.420 | 2.500 | 1,546,666 | -0.02(-0.79%) |
Feb 25, 2022 | 2.660 | 2.580 | 2.510 | 2.520 | 565,918 | -0.07(-2.70%) |
Feb 24, 2022 | 2.230 | 2.610 | 2.230 | 2.590 | 1,038,828 | +0.18(+7.47%) |
Feb 23, 2022 | 2.410 | 2.450 | 2.270 | 2.410 | 668,455 | +0.03(+1.26%) |
Feb 22, 2022 | 2.560 | 2.670 | 2.270 | 2.380 | 1,192,238 | -0.20(-7.75%) |
Feb 18, 2022 | 2.580 | 0 | -0.23(-8.19%) | |||
Feb 17, 2022 | 2.860 | 2.860 | 2.770 | 2.810 | 339,722 | -0.13(-4.42%) |
Feb 16, 2022 | 2.950 | 3.030 | 2.790 | 2.940 | 490,536 | -0.03(-1.01%) |
Feb 15, 2022 | 2.820 | 3.000 | 2.670 | 2.970 | 760,370 | +0.26(+9.59%) |
Feb 14, 2022 | 2.690 | 2.850 | 2.630 | 2.710 | 417,606 | +0.02(+0.74%) |
Feb 11, 2022 | 2.980 | 3.060 | 2.660 | 2.690 | 533,174 | -0.26(-8.81%) |
Feb 10, 2022 | 2.950 | 3.150 | 2.910 | 2.950 | 729,372 | +0.01(+0.34%) |
Feb 09, 2022 | 2.750 | 3.000 | 2.730 | 2.940 | 577,519 | +0.22(+8.09%) |
Feb 08, 2022 | 2.640 | 2.820 | 2.600 | 2.720 | 455,726 | +0.08(+3.03%) |
Feb 07, 2022 | 2.670 | 2.820 | 2.620 | 2.640 | 398,949 | +0.00(+0.00%) |
Feb 04, 2022 | 2.600 | 2.650 | 2.500 | 2.640 | 595,977 | +0.09(+3.53%) |
Feb 03, 2022 | 2.700 | 2.540 | 2.550 | 369,117 | -0.23(-8.27%) | |
Feb 02, 2022 | 3.060 | 3.060 | 2.715 | 2.780 | 525,216 | -0.19(-6.40%) |
Feb 01, 2022 | 2.970 | 3.010 | 2.776 | 2.970 | 406,505 | +0.14(+4.95%) |
Jan 31, 2022 | 2.720 | 3.000 | 2.830 | 691,724 | +0.14(+5.20%) | |
Jan 28, 2022 | 2.640 | 2.750 | 2.550 | 2.690 | 338,229 | +0.07(+2.67%) |
Jan 27, 2022 | 2.940 | 2.980 | 2.600 | 2.620 | 579,375 | -0.31(-10.58%) |
Jan 26, 2022 | 2.880 | 3.120 | 2.820 | 2.930 | 450,546 | +0.12(+4.27%) |
Jan 25, 2022 | 2.780 | 2.870 | 2.710 | 2.810 | 493,243 | +0.01(+0.36%) |
Jan 24, 2022 | 2.700 | 2.810 | 2.460 | 2.800 | 925,970 | +0.06(+2.19%) |
Jan 21, 2022 | 2.930 | 2.968 | 2.725 | 2.740 | 671,722 | -0.24(-8.05%) |
Jan 20, 2022 | 2.980 | 3.150 | 2.960 | 2.980 | 487,543 | +0.04(+1.36%) |
Jan 19, 2022 | 3.060 | 3.120 | 2.930 | 2.940 | 434,819 | +0.02(+0.68%) |
Jan 18, 2022 | 3.230 | 3.270 | 2.920 | 2.920 | 665,593 | -0.36(-10.98%) |
Jan 14, 2022 | 3.280 | 0 | +0.02(+0.61%) | |||
Jan 13, 2022 | 3.460 | 3.540 | 3.220 | 3.260 | 646,432 | -0.21(-6.05%) |
Jan 12, 2022 | 3.540 | 3.680 | 3.400 | 3.470 | 806,699 | +0.02(+0.58%) |
Jan 11, 2022 | 3.580 | 3.754 | 3.430 | 3.450 | 1,350,758 | -0.12(-3.36%) |
Jan 10, 2022 | 3.900 | 3.940 | 3.450 | 3.570 | 1,394,019 | -0.35(-8.93%) |
Jan 07, 2022 | 3.950 | 4.128 | 3.790 | 3.920 | 648,924 | -0.03(-0.76%) |
Jan 06, 2022 | 4.310 | 4.330 | 3.900 | 3.950 | 1,218,569 | -0.30(-7.06%) |
Jan 05, 2022 | 4.900 | 4.930 | 4.170 | 4.250 | 970,355 | -0.70(-14.14%) |
Jan 04, 2022 | 4.700 | 5.010 | 4.620 | 4.950 | 783,906 | +0.27(+5.77%) |
Jan 03, 2022 | 4.590 | 4.755 | 4.340 | 4.680 | 517,799 | +0.19(+4.23%) |
Dec 31, 2021 | 4.650 | 4.760 | 4.450 | 4.490 | 867,283 | -0.22(-4.67%) |
Dec 30, 2021 | 4.800 | 5.070 | 4.700 | 4.710 | 502,053 | -0.11(-2.28%) |
Dec 29, 2021 | 4.770 | 5.050 | 4.520 | 4.820 | 682,455 | +0.05(+1.05%) |
Dec 28, 2021 | 4.900 | 4.910 | 4.520 | 4.770 | 1,495,744 | -0.17(-3.44%) |
Dec 27, 2021 | 5.300 | 5.310 | 4.890 | 4.940 | 979,537 | -0.36(-6.79%) |
Dec 23, 2021 | 5.430 | 5.510 | 5.160 | 5.300 | 531,880 | -0.15(-2.75%) |
Dec 22, 2021 | 5.420 | 5.690 | 5.110 | 5.450 | 1,207,217 | +0.05(+0.93%) |
Dec 21, 2021 | 5.360 | 5.700 | 5.280 | 5.400 | 1,074,954 | +0.20(+3.85%) |
Dec 20, 2021 | 5.610 | 5.790 | 5.090 | 5.200 | 2,236,652 | -0.52(-9.09%) |
Dec 17, 2021 | 6.880 | 6.970 | 5.310 | 5.720 | 7,872,738 | -1.32(-18.75%) |
Dec 16, 2021 | 7.750 | 7.970 | 6.800 | 7.040 | 917,020 | -0.58(-7.61%) |
Dec 15, 2021 | 7.210 | 7.950 | 7.150 | 7.620 | 594,333 | +0.43(+5.98%) |
Dec 14, 2021 | 7.700 | 7.790 | 7.010 | 7.190 | 505,852 | -0.60(-7.70%) |
Dec 13, 2021 | 7.910 | 8.380 | 7.690 | 7.790 | 354,384 | -0.18(-2.26%) |
Dec 10, 2021 | 8.270 | 8.500 | 7.840 | 7.970 | 344,604 | -0.34(-4.09%) |
Dec 09, 2021 | 8.690 | 8.980 | 8.290 | 8.310 | 280,518 | -0.46(-5.25%) |
Dec 08, 2021 | 8.350 | 8.870 | 8.200 | 8.770 | 277,133 | +0.38(+4.53%) |
Dec 07, 2021 | 7.920 | 8.710 | 7.920 | 8.390 | 382,542 | +0.48(+6.07%) |
Dec 06, 2021 | 8.000 | 8.190 | 7.590 | 7.910 | 382,646 | -0.46(-5.50%) |
Dec 03, 2021 | 8.500 | 8.500 | 7.610 | 8.370 | 432,467 | -0.04(-0.48%) |
Dec 02, 2021 | 8.460 | 8.580 | 7.810 | 8.410 | 522,157 | -0.20(-2.32%) |
Dec 01, 2021 | 8.550 | 8.870 | 8.420 | 8.610 | 451,024 | +0.12(+1.41%) |
Nov 30, 2021 | 8.390 | 8.570 | 8.050 | 8.490 | 424,857 | +0.04(+0.47%) |
Nov 29, 2021 | 8.620 | 8.690 | 8.100 | 8.450 | 317,731 | -0.20(-2.31%) |
Nov 26, 2021 | 7.600 | 8.780 | 7.390 | 8.650 | 371,326 | +0.67(+8.40%) |
Nov 24, 2021 | 7.870 | 8.110 | 7.680 | 7.980 | 517,915 | -0.09(-1.12%) |
Nov 23, 2021 | 8.750 | 8.800 | 7.900 | 8.070 | 564,440 | -0.78(-8.81%) |
Nov 22, 2021 | 9.200 | 9.200 | 8.500 | 8.850 | 522,732 | -0.18(-1.99%) |
Nov 19, 2021 | 8.990 | 9.130 | 8.800 | 9.030 | 342,341 | -0.09(-0.99%) |
Nov 18, 2021 | 9.700 | 9.140 | 8.800 | 9.120 | 432,661 | -0.47(-4.90%) |
Nov 17, 2021 | 9.090 | 9.740 | 9.090 | 9.590 | 327,053 | +0.51(+5.62%) |
Nov 16, 2021 | 9.370 | 9.420 | 8.880 | 9.080 | 538,205 | -0.30(-3.20%) |
Nov 15, 2021 | 9.100 | 9.450 | 8.900 | 9.380 | 415,563 | +0.53(+5.99%) |
Nov 12, 2021 | 10.39 | 10.39 | 8.500 | 8.850 | 1,150,993 | -1.34(-13.15%) |
Nov 11, 2021 | 9.970 | 10.28 | 9.820 | 10.19 | 211,778 | +0.24(+2.41%) |
Nov 10, 2021 | 10.28 | 9.950 | 390,700 | -0.30(-2.93%) | ||
Nov 09, 2021 | 10.25 | 10.30 | 9.950 | 10.25 | 171,593 | -0.09(-0.87%) |
Nov 08, 2021 | 10.39 | 10.50 | 10.26 | 10.34 | 269,492 | -0.22(-2.08%) |
Nov 05, 2021 | 10.46 | 10.60 | 10.11 | 10.56 | 346,484 | +0.22(+2.13%) |
Nov 04, 2021 | 10.15 | 10.40 | 9.960 | 10.34 | 265,255 | +0.15(+1.47%) |
Nov 03, 2021 | 9.720 | 10.34 | 9.670 | 10.19 | 258,680 | +0.41(+4.19%) |
Nov 02, 2021 | 9.840 | 10.02 | 9.610 | 9.780 | 228,390 | -0.03(-0.31%) |
Nov 01, 2021 | 9.980 | 10.20 | 9.710 | 9.810 | 290,543 | -0.02(-0.20%) |
Oct 29, 2021 | 10.22 | 10.22 | 9.800 | 9.830 | 205,800 | -0.40(-3.91%) |
Oct 28, 2021 | 9.890 | 10.35 | 9.560 | 10.23 | 354,641 | +0.26(+2.61%) |
Oct 27, 2021 | 10.32 | 10.45 | 9.750 | 9.970 | 292,896 | -0.28(-2.73%) |
Oct 26, 2021 | 10.50 | 10.25 | 749,387 | -0.11(-1.06%) | ||
Oct 25, 2021 | 9.290 | 11.48 | 9.290 | 10.36 | 3,034,833 | +0.92(+9.75%) |
Oct 22, 2021 | 10.01 | 10.71 | 9.410 | 9.440 | 447,886 | -0.52(-5.22%) |
Oct 21, 2021 | 9.450 | 10.12 | 9.428 | 9.960 | 453,323 | +0.38(+3.97%) |
Oct 20, 2021 | 8.990 | 9.620 | 8.980 | 9.580 | 298,735 | +0.65(+7.28%) |
Oct 19, 2021 | 8.880 | 9.228 | 8.860 | 8.930 | 303,454 | +0.15(+1.71%) |
Oct 18, 2021 | 8.900 | 9.060 | 8.770 | 8.780 | 407,695 | -0.09(-1.01%) |
Oct 15, 2021 | 9.700 | 9.700 | 8.860 | 8.870 | 426,585 | -0.47(-5.03%) |
Oct 14, 2021 | 8.900 | 9.710 | 8.900 | 9.340 | 504,770 | +0.55(+6.26%) |
Oct 13, 2021 | 9.080 | 9.170 | 8.760 | 8.790 | 403,523 | -0.16(-1.79%) |
Oct 12, 2021 | 9.240 | 9.326 | 8.750 | 8.950 | 465,584 | -0.22(-2.40%) |
Oct 11, 2021 | 9.590 | 9.760 | 9.100 | 9.170 | 325,660 | -0.43(-4.48%) |
Oct 08, 2021 | 9.890 | 9.990 | 9.600 | 9.600 | 316,996 | -0.28(-2.83%) |
Oct 07, 2021 | 10.31 | 10.40 | 9.800 | 9.880 | 478,522 | -0.33(-3.23%) |
Oct 06, 2021 | 10.11 | 10.47 | 9.850 | 10.21 | 335,490 | +0.09(+0.89%) |
Oct 05, 2021 | 10.01 | 10.24 | 9.766 | 10.12 | 396,943 | +0.02(+0.20%) |
Oct 04, 2021 | 9.800 | 10.15 | 9.480 | 10.10 | 404,844 | +0.11(+1.10%) |
Oct 01, 2021 | 10.34 | 10.35 | 9.400 | 9.990 | 1,199,272 | -0.36(-3.48%) |
Sep 30, 2021 | 10.62 | 10.64 | 10.17 | 10.35 | 433,805 | -0.27(-2.54%) |
Sep 29, 2021 | 10.89 | 11.06 | 10.43 | 10.62 | 571,450 | -0.44(-3.98%) |