Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.940 | 1.940 | 1.870 | 1.870 | 26,507 | +0.01(+0.54%) |
Sep 29, 2022 | 1.900 | 1.920 | 1.790 | 1.860 | 75,881 | -0.04(-2.11%) |
Sep 28, 2022 | 1.880 | 1.930 | 1.810 | 1.900 | 55,775 | +0.10(+5.56%) |
Sep 27, 2022 | 1.760 | 1.860 | 1.700 | 1.800 | 135,106 | +0.09(+5.26%) |
Sep 26, 2022 | 1.760 | 1.847 | 1.700 | 1.710 | 140,672 | -0.05(-2.84%) |
Sep 23, 2022 | 1.800 | 1.830 | 1.670 | 1.760 | 161,052 | -0.08(-4.35%) |
Sep 22, 2022 | 2.010 | 2.029 | 1.800 | 1.840 | 237,093 | -0.17(-8.46%) |
Sep 21, 2022 | 2.070 | 2.100 | 1.990 | 2.010 | 162,303 | -0.06(-2.90%) |
Sep 20, 2022 | 2.240 | 2.240 | 1.989 | 2.070 | 263,127 | -0.17(-7.59%) |
Sep 19, 2022 | 2.250 | 2.300 | 2.150 | 2.240 | 129,328 | -0.01(-0.44%) |
Sep 16, 2022 | 2.360 | 2.380 | 2.230 | 2.250 | 157,515 | -0.11(-4.66%) |
Sep 15, 2022 | 2.380 | 2.443 | 2.350 | 2.360 | 71,592 | -0.05(-2.07%) |
Sep 14, 2022 | 2.370 | 2.450 | 2.350 | 2.410 | 104,683 | +0.00(+0.00%) |
Sep 13, 2022 | 2.510 | 2.530 | 2.360 | 2.410 | 130,045 | -0.08(-3.21%) |
Sep 12, 2022 | 2.500 | 2.600 | 2.430 | 2.490 | 45,847 | +0.01(+0.40%) |
Sep 09, 2022 | 2.420 | 2.480 | 2.400 | 2.480 | 210,401 | +0.08(+3.33%) |
Sep 08, 2022 | 2.410 | 2.490 | 2.400 | 2.400 | 57,870 | -0.05(-2.04%) |
Sep 07, 2022 | 2.440 | 2.500 | 2.410 | 2.450 | 53,739 | -0.02(-0.81%) |
Sep 06, 2022 | 2.420 | 2.500 | 2.360 | 2.470 | 129,154 | +0.05(+2.07%) |
Sep 02, 2022 | 2.550 | 2.583 | 2.400 | 2.420 | 77,947 | -0.08(-3.20%) |
Sep 01, 2022 | 2.540 | 2.550 | 2.450 | 2.500 | 71,000 | -0.04(-1.57%) |
Aug 31, 2022 | 2.490 | 2.550 | 2.438 | 2.540 | 110,976 | +0.04(+1.60%) |
Aug 30, 2022 | 2.530 | 2.540 | 2.445 | 2.500 | 61,485 | -0.01(-0.40%) |
Aug 29, 2022 | 2.510 | 2.584 | 2.500 | 2.510 | 73,188 | -0.01(-0.40%) |
Aug 26, 2022 | 2.650 | 2.700 | 2.501 | 2.520 | 60,867 | -0.09(-3.45%) |
Aug 25, 2022 | 2.640 | 2.750 | 2.550 | 2.610 | 119,350 | -0.01(-0.38%) |
Aug 24, 2022 | 2.590 | 2.690 | 2.560 | 2.620 | 55,184 | +0.05(+1.95%) |
Aug 23, 2022 | 2.600 | 2.607 | 2.500 | 2.570 | 76,959 | +0.01(+0.39%) |
Aug 22, 2022 | 2.620 | 2.720 | 2.500 | 2.560 | 141,389 | -0.11(-4.12%) |
Aug 19, 2022 | 2.840 | 2.907 | 2.650 | 2.670 | 169,489 | -0.19(-6.64%) |
Aug 18, 2022 | 2.900 | 2.986 | 2.840 | 2.860 | 131,238 | -0.06(-2.05%) |
Aug 17, 2022 | 2.980 | 3.070 | 2.880 | 2.920 | 174,892 | -0.09(-2.99%) |
Aug 16, 2022 | 3.130 | 3.130 | 2.870 | 3.010 | 191,510 | +0.00(+0.00%) |
Aug 15, 2022 | 3.000 | 3.170 | 2.950 | 3.010 | 253,878 | -0.02(-0.66%) |
Aug 12, 2022 | 2.910 | 3.330 | 2.902 | 3.030 | 1,195,420 | +0.12(+4.12%) |
Aug 11, 2022 | 2.870 | 3.080 | 2.850 | 2.910 | 158,034 | +0.01(+0.34%) |
Aug 10, 2022 | 2.900 | 2.930 | 2.810 | 2.900 | 96,958 | +0.06(+2.11%) |
Aug 09, 2022 | 2.870 | 2.970 | 2.840 | 2.840 | 84,077 | -0.09(-3.07%) |
Aug 08, 2022 | 2.940 | 2.980 | 2.860 | 2.930 | 89,818 | +0.07(+2.45%) |
Aug 05, 2022 | 2.750 | 2.900 | 2.750 | 2.860 | 67,469 | +0.12(+4.38%) |
Aug 04, 2022 | 2.750 | 2.780 | 2.700 | 2.740 | 80,599 | +0.02(+0.74%) |
Aug 03, 2022 | 2.790 | 2.801 | 2.720 | 2.720 | 65,655 | -0.02(-0.73%) |
Aug 02, 2022 | 2.760 | 2.840 | 2.700 | 2.740 | 102,174 | -0.05(-1.79%) |
Aug 01, 2022 | 2.930 | 2.970 | 2.750 | 2.790 | 133,352 | -0.12(-4.12%) |
Jul 29, 2022 | 3.000 | 3.000 | 2.880 | 2.910 | 81,431 | -0.06(-2.02%) |
Jul 28, 2022 | 2.950 | 2.990 | 2.850 | 2.970 | 93,767 | +0.01(+0.34%) |
Jul 27, 2022 | 3.030 | 3.190 | 2.880 | 2.960 | 373,362 | +0.00(+0.00%) |
Jul 26, 2022 | 2.770 | 3.070 | 2.720 | 2.960 | 718,870 | +0.17(+6.09%) |
Jul 25, 2022 | 2.830 | 2.940 | 2.770 | 2.790 | 140,976 | -0.07(-2.45%) |
Jul 22, 2022 | 2.900 | 3.020 | 2.825 | 2.860 | 237,717 | -0.01(-0.35%) |
Jul 21, 2022 | 2.730 | 2.900 | 2.710 | 2.870 | 166,241 | +0.17(+6.30%) |
Jul 20, 2022 | 2.600 | 2.740 | 2.570 | 2.700 | 253,952 | +0.12(+4.65%) |
Jul 19, 2022 | 2.710 | 2.710 | 2.550 | 2.580 | 594,690 | +0.15(+6.17%) |
Jul 18, 2022 | 2.390 | 2.510 | 2.371 | 2.430 | 110,756 | +0.01(+0.41%) |
Jul 15, 2022 | 2.420 | 2.470 | 2.320 | 2.420 | 71,671 | +0.02(+0.83%) |
Jul 14, 2022 | 2.590 | 2.600 | 2.370 | 2.400 | 212,115 | -0.15(-5.88%) |
Jul 13, 2022 | 2.450 | 3.000 | 2.380 | 2.550 | 1,360,157 | +0.05(+2.00%) |
Jul 12, 2022 | 2.500 | 2.600 | 2.440 | 2.500 | 93,578 | +0.03(+1.21%) |
Jul 11, 2022 | 2.500 | 2.720 | 2.420 | 2.470 | 58,167 | +0.02(+0.82%) |
Jul 08, 2022 | 2.380 | 2.470 | 2.380 | 2.450 | 48,187 | +0.03(+1.24%) |
Jul 07, 2022 | 2.460 | 2.500 | 2.400 | 2.420 | 56,849 | +0.03(+1.26%) |
Jul 06, 2022 | 2.350 | 2.440 | 2.310 | 2.390 | 81,643 | +0.07(+3.02%) |
Jul 05, 2022 | 2.310 | 2.350 | 2.270 | 2.320 | 77,515 | +0.02(+0.87%) |
Jul 01, 2022 | 2.330 | 2.330 | 2.255 | 2.300 | 28,386 | -0.03(-1.29%) |
Jun 30, 2022 | 2.280 | 2.330 | 2.150 | 2.330 | 80,080 | +0.00(+0.00%) |
Jun 29, 2022 | 2.290 | 2.370 | 2.270 | 2.330 | 48,250 | +0.03(+1.30%) |
Jun 28, 2022 | 2.420 | 2.420 | 2.250 | 2.300 | 126,989 | -0.01(-0.43%) |
Jun 27, 2022 | 2.390 | 2.400 | 2.250 | 2.310 | 117,333 | -0.05(-2.12%) |
Jun 24, 2022 | 2.310 | 2.450 | 2.300 | 2.360 | 126,750 | +0.07(+3.06%) |
Jun 23, 2022 | 2.280 | 2.400 | 2.280 | 2.290 | 100,379 | -0.01(-0.43%) |
Jun 22, 2022 | 2.270 | 2.360 | 2.220 | 2.300 | 86,008 | +0.01(+0.44%) |
Jun 21, 2022 | 2.360 | 2.480 | 2.240 | 2.290 | 83,534 | +0.00(+0.00%) |
Jun 17, 2022 | 2.300 | 2.380 | 2.240 | 2.290 | 87,854 | +0.00(+0.00%) |
Jun 16, 2022 | 2.300 | 2.370 | 2.200 | 2.290 | 167,146 | -0.05(-2.14%) |
Jun 15, 2022 | 2.410 | 2.510 | 2.330 | 2.340 | 169,062 | +0.01(+0.43%) |
Jun 14, 2022 | 2.410 | 2.470 | 2.310 | 2.330 | 132,978 | -0.04(-1.69%) |
Jun 13, 2022 | 2.520 | 2.520 | 2.320 | 2.370 | 141,916 | -0.20(-7.78%) |
Jun 10, 2022 | 2.670 | 2.698 | 2.541 | 2.570 | 93,312 | -0.11(-4.10%) |
Jun 09, 2022 | 2.550 | 2.710 | 2.540 | 2.680 | 191,815 | -0.16(-5.63%) |
Jun 08, 2022 | 2.780 | 2.894 | 2.760 | 2.840 | 42,529 | +0.07(+2.53%) |
Jun 07, 2022 | 2.630 | 2.840 | 2.600 | 2.770 | 88,528 | +0.10(+3.75%) |
Jun 06, 2022 | 2.690 | 2.690 | 2.580 | 2.670 | 72,265 | +0.03(+1.14%) |
Jun 03, 2022 | 2.630 | 2.680 | 2.520 | 2.640 | 87,167 | -0.07(-2.58%) |
Jun 02, 2022 | 2.580 | 2.750 | 2.492 | 2.710 | 324,421 | +0.14(+5.45%) |
Jun 01, 2022 | 2.620 | 2.650 | 2.500 | 2.570 | 61,373 | -0.01(-0.39%) |
May 31, 2022 | 2.560 | 2.660 | 2.550 | 2.580 | 39,236 | +0.00(+0.00%) |
May 27, 2022 | 2.670 | 2.670 | 2.520 | 2.580 | 69,804 | +0.05(+1.98%) |
May 26, 2022 | 2.570 | 2.680 | 2.510 | 2.530 | 74,871 | -0.07(-2.69%) |
May 25, 2022 | 2.770 | 2.780 | 2.550 | 2.600 | 77,170 | -0.07(-2.62%) |
May 24, 2022 | 2.820 | 2.850 | 2.620 | 2.670 | 35,535 | -0.14(-4.98%) |
May 23, 2022 | 2.720 | 2.910 | 2.701 | 2.810 | 46,440 | +0.02(+0.72%) |
May 20, 2022 | 2.790 | 2.940 | 2.660 | 2.790 | 110,831 | -0.13(-4.45%) |
May 19, 2022 | 2.590 | 3.090 | 2.590 | 2.920 | 278,914 | +0.32(+12.31%) |
May 18, 2022 | 2.580 | 2.785 | 2.580 | 2.600 | 57,041 | -0.05(-1.89%) |
May 17, 2022 | 2.580 | 2.750 | 2.550 | 2.650 | 148,066 | +0.11(+4.33%) |
May 16, 2022 | 2.390 | 2.570 | 2.390 | 2.540 | 80,318 | +0.15(+6.28%) |
May 13, 2022 | 2.410 | 2.570 | 2.360 | 2.390 | 92,275 | +0.03(+1.27%) |
May 12, 2022 | 2.260 | 2.470 | 2.250 | 2.360 | 47,142 | +0.05(+2.16%) |
May 11, 2022 | 2.570 | 2.579 | 2.240 | 2.310 | 139,125 | -0.26(-10.12%) |
May 10, 2022 | 2.490 | 2.620 | 2.411 | 2.570 | 114,085 | +0.10(+4.05%) |
May 09, 2022 | 2.610 | 2.620 | 2.350 | 2.470 | 140,865 | -0.17(-6.44%) |
May 06, 2022 | 2.730 | 2.740 | 2.599 | 2.640 | 86,693 | -0.16(-5.71%) |
May 05, 2022 | 2.900 | 2.900 | 2.732 | 2.800 | 101,129 | -0.13(-4.44%) |
May 04, 2022 | 2.910 | 2.950 | 2.780 | 2.930 | 70,357 | +0.03(+1.03%) |
May 03, 2022 | 2.890 | 2.962 | 2.845 | 2.900 | 33,944 | +0.02(+0.69%) |
May 02, 2022 | 2.880 | 3.000 | 2.850 | 2.880 | 75,748 | -0.07(-2.37%) |
Apr 29, 2022 | 2.910 | 3.080 | 2.830 | 2.950 | 52,755 | +0.02(+0.68%) |
Apr 28, 2022 | 2.910 | 2.970 | 2.750 | 2.930 | 95,877 | +0.06(+2.09%) |
Apr 27, 2022 | 2.810 | 3.000 | 2.700 | 2.870 | 296,764 | +0.16(+5.90%) |
Apr 26, 2022 | 2.760 | 2.780 | 2.680 | 2.710 | 229,279 | -0.11(-3.90%) |
Apr 25, 2022 | 2.900 | 2.945 | 2.770 | 2.820 | 173,299 | -0.11(-3.75%) |
Apr 22, 2022 | 3.000 | 3.300 | 2.860 | 2.930 | 412,239 | -0.05(-1.68%) |
Apr 21, 2022 | 3.100 | 3.115 | 2.930 | 2.980 | 142,590 | -0.09(-2.93%) |
Apr 20, 2022 | 3.150 | 3.160 | 3.017 | 3.070 | 83,102 | -0.05(-1.44%) |
Apr 19, 2022 | 3.020 | 3.140 | 2.950 | 3.115 | 196,821 | +0.09(+2.81%) |
Apr 18, 2022 | 3.200 | 3.249 | 3.010 | 3.030 | 208,516 | -0.18(-5.61%) |
Apr 14, 2022 | 3.290 | 3.370 | 3.171 | 3.210 | 101,766 | -0.06(-1.83%) |
Apr 13, 2022 | 3.230 | 3.290 | 3.190 | 3.270 | 72,038 | +0.06(+1.87%) |
Apr 12, 2022 | 3.230 | 3.300 | 3.170 | 3.210 | 79,242 | -0.01(-0.31%) |
Apr 11, 2022 | 3.330 | 3.350 | 3.120 | 3.220 | 120,386 | -0.10(-3.01%) |
Apr 08, 2022 | 3.380 | 3.430 | 3.300 | 3.320 | 84,767 | -0.07(-2.06%) |
Apr 07, 2022 | 3.570 | 3.580 | 3.315 | 3.390 | 118,852 | -0.17(-4.78%) |
Apr 06, 2022 | 3.650 | 3.700 | 3.520 | 3.560 | 101,106 | -0.20(-5.32%) |
Apr 05, 2022 | 3.850 | 3.930 | 3.700 | 3.760 | 154,277 | -0.10(-2.59%) |
Apr 04, 2022 | 3.900 | 3.990 | 3.730 | 3.860 | 187,174 | +0.07(+1.85%) |
Apr 01, 2022 | 3.970 | 4.090 | 3.770 | 3.790 | 179,377 | -0.15(-3.81%) |
Mar 31, 2022 | 3.750 | 3.990 | 3.660 | 3.940 | 214,142 | +0.29(+7.95%) |
Mar 30, 2022 | 3.620 | 3.780 | 3.590 | 3.650 | 95,034 | +0.03(+0.83%) |
Mar 29, 2022 | 3.560 | 3.720 | 3.560 | 3.620 | 120,365 | +0.10(+2.84%) |
Mar 28, 2022 | 3.540 | 3.590 | 3.370 | 3.520 | 199,426 | -0.02(-0.56%) |
Mar 25, 2022 | 3.730 | 3.790 | 3.450 | 3.540 | 117,951 | -0.07(-1.94%) |
Mar 24, 2022 | 3.790 | 3.800 | 3.570 | 3.610 | 87,663 | +0.00(+0.00%) |
Mar 23, 2022 | 3.610 | 3.750 | 3.576 | 3.610 | 112,264 | +0.06(+1.69%) |
Mar 22, 2022 | 3.590 | 3.770 | 3.500 | 3.550 | 102,181 | -0.06(-1.66%) |
Mar 21, 2022 | 3.780 | 3.850 | 3.510 | 3.610 | 181,958 | +0.02(+0.56%) |
Mar 18, 2022 | 3.360 | 3.670 | 3.360 | 3.590 | 132,728 | +0.23(+6.85%) |
Mar 17, 2022 | 3.210 | 3.392 | 3.200 | 3.360 | 75,206 | +0.03(+0.90%) |
Mar 16, 2022 | 3.230 | 3.450 | 3.170 | 3.330 | 93,920 | +0.22(+7.07%) |
Mar 15, 2022 | 3.200 | 3.480 | 3.110 | 3.110 | 130,551 | -0.14(-4.31%) |
Mar 14, 2022 | 3.480 | 3.610 | 3.220 | 3.250 | 108,417 | -0.31(-8.71%) |
Mar 11, 2022 | 3.840 | 4.000 | 3.490 | 3.560 | 234,018 | +0.05(+1.42%) |
Mar 10, 2022 | 3.440 | 3.550 | 3.300 | 3.510 | 67,787 | +0.04(+1.15%) |
Mar 09, 2022 | 3.260 | 3.540 | 3.260 | 3.470 | 94,619 | +0.28(+8.78%) |
Mar 08, 2022 | 3.170 | 3.340 | 3.100 | 3.190 | 161,755 | -0.08(-2.45%) |
Mar 07, 2022 | 3.410 | 3.610 | 3.260 | 3.270 | 186,826 | -0.18(-5.22%) |
Mar 04, 2022 | 3.530 | 3.570 | 3.382 | 3.450 | 60,585 | -0.09(-2.54%) |
Mar 03, 2022 | 3.790 | 3.790 | 3.515 | 3.540 | 58,636 | -0.21(-5.60%) |
Mar 02, 2022 | 3.680 | 3.790 | 3.550 | 3.750 | 59,523 | +0.11(+3.02%) |
Mar 01, 2022 | 3.620 | 3.700 | 3.570 | 3.640 | 39,335 | -0.01(-0.27%) |
Feb 28, 2022 | 3.690 | 3.770 | 3.580 | 3.650 | 69,583 | -0.03(-0.82%) |
Feb 25, 2022 | 3.620 | 3.780 | 3.550 | 3.680 | 99,373 | +0.08(+2.22%) |
Feb 24, 2022 | 3.350 | 3.684 | 3.180 | 3.600 | 105,177 | -0.01(-0.28%) |
Feb 23, 2022 | 3.680 | 3.770 | 3.590 | 3.610 | 81,932 | -0.02(-0.55%) |
Feb 22, 2022 | 3.650 | 3.880 | 3.460 | 3.630 | 222,209 | -0.30(-7.63%) |
Feb 18, 2022 | 3.930 | 0 | -0.20(-4.84%) | |||
Feb 17, 2022 | 4.200 | 4.282 | 4.060 | 4.130 | 111,538 | -0.15(-3.50%) |
Feb 16, 2022 | 4.090 | 4.360 | 4.080 | 4.280 | 202,789 | +0.11(+2.64%) |
Feb 15, 2022 | 4.080 | 4.200 | 4.060 | 4.170 | 72,445 | +0.21(+5.30%) |
Feb 14, 2022 | 4.070 | 4.106 | 3.950 | 3.960 | 67,896 | -0.16(-3.88%) |
Feb 11, 2022 | 4.210 | 4.270 | 4.010 | 4.120 | 119,772 | -0.07(-1.67%) |
Feb 10, 2022 | 4.000 | 4.350 | 3.960 | 4.190 | 179,584 | +0.11(+2.70%) |
Feb 09, 2022 | 4.000 | 4.110 | 3.930 | 4.080 | 119,394 | +0.18(+4.62%) |
Feb 08, 2022 | 4.000 | 4.070 | 3.850 | 3.900 | 120,830 | -0.09(-2.26%) |
Feb 07, 2022 | 4.020 | 4.064 | 3.830 | 3.990 | 130,310 | -0.03(-0.75%) |
Feb 04, 2022 | 3.740 | 4.080 | 3.700 | 4.020 | 91,080 | +0.27(+7.20%) |
Feb 03, 2022 | 3.850 | 3.750 | 133,911 | -0.11(-2.85%) | ||
Feb 02, 2022 | 4.320 | 4.320 | 3.840 | 3.860 | 292,807 | -0.43(-10.02%) |
Feb 01, 2022 | 3.780 | 4.363 | 3.650 | 4.290 | 532,536 | +1.12(+35.33%) |
Jan 28, 2022 | 3.020 | 3.230 | 2.910 | 3.170 | 109,303 | +0.15(+4.97%) |
Jan 27, 2022 | 3.140 | 3.240 | 2.960 | 3.020 | 124,937 | -0.13(-4.13%) |
Jan 26, 2022 | 3.200 | 3.330 | 3.085 | 3.150 | 91,670 | -0.01(-0.32%) |
Jan 25, 2022 | 2.860 | 3.260 | 2.850 | 3.160 | 230,785 | +0.21(+7.12%) |
Jan 24, 2022 | 3.030 | 3.030 | 2.710 | 2.950 | 388,423 | -0.16(-5.14%) |
Jan 21, 2022 | 3.220 | 3.266 | 2.995 | 3.110 | 275,435 | -0.17(-5.18%) |
Jan 20, 2022 | 3.470 | 3.500 | 3.270 | 3.280 | 197,924 | -0.13(-3.81%) |
Jan 19, 2022 | 3.540 | 3.540 | 3.360 | 3.410 | 255,619 | -0.13(-3.67%) |
Jan 18, 2022 | 3.700 | 3.770 | 3.520 | 3.540 | 176,424 | -0.25(-6.60%) |
Jan 14, 2022 | 3.790 | 0 | +0.04(+1.07%) | |||
Jan 13, 2022 | 3.840 | 3.900 | 3.730 | 3.750 | 142,231 | -0.08(-1.96%) |
Jan 12, 2022 | 4.110 | 4.110 | 3.800 | 3.825 | 302,956 | -0.25(-6.25%) |
Jan 11, 2022 | 3.940 | 4.150 | 3.900 | 4.080 | 171,625 | +0.12(+3.03%) |
Jan 10, 2022 | 3.980 | 4.000 | 3.753 | 3.960 | 216,681 | -0.03(-0.75%) |
Jan 07, 2022 | 4.010 | 4.100 | 3.900 | 3.990 | 81,322 | -0.02(-0.50%) |
Jan 06, 2022 | 4.010 | 4.095 | 3.910 | 4.010 | 128,191 | +0.01(+0.25%) |
Jan 05, 2022 | 4.200 | 4.260 | 4.000 | 4.000 | 116,876 | -0.23(-5.44%) |
Jan 04, 2022 | 4.410 | 4.410 | 4.130 | 4.230 | 131,337 | -0.18(-4.08%) |
Jan 03, 2022 | 4.200 | 4.460 | 4.180 | 4.410 | 100,136 | +0.24(+5.76%) |
Dec 31, 2021 | 4.080 | 4.440 | 4.080 | 4.170 | 249,263 | +0.11(+2.71%) |
Dec 30, 2021 | 4.080 | 4.280 | 4.050 | 4.060 | 273,703 | -0.09(-2.17%) |
Dec 29, 2021 | 4.030 | 4.380 | 3.910 | 4.150 | 429,436 | +0.12(+2.98%) |
Dec 28, 2021 | 4.050 | 4.220 | 4.020 | 4.030 | 256,677 | -0.13(-3.12%) |
Dec 27, 2021 | 4.350 | 4.440 | 4.160 | 4.160 | 221,285 | -0.19(-4.37%) |
Dec 23, 2021 | 4.320 | 4.380 | 4.210 | 4.350 | 256,729 | +0.09(+2.11%) |
Dec 22, 2021 | 4.310 | 4.400 | 4.210 | 4.260 | 309,912 | -0.05(-1.16%) |
Dec 21, 2021 | 4.370 | 4.480 | 4.300 | 4.310 | 258,912 | -0.01(-0.23%) |
Dec 20, 2021 | 4.330 | 4.361 | 4.202 | 4.320 | 256,621 | -0.06(-1.37%) |
Dec 17, 2021 | 4.340 | 4.630 | 4.280 | 4.380 | 257,310 | +0.03(+0.69%) |
Dec 16, 2021 | 4.520 | 4.540 | 4.324 | 4.350 | 124,491 | -0.15(-3.33%) |
Dec 15, 2021 | 4.440 | 4.580 | 4.240 | 4.500 | 189,388 | +0.08(+1.81%) |
Dec 14, 2021 | 4.530 | 4.660 | 4.400 | 4.420 | 139,439 | -0.15(-3.28%) |
Dec 13, 2021 | 4.550 | 4.650 | 4.400 | 4.570 | 181,072 | -0.08(-1.72%) |
Dec 10, 2021 | 4.800 | 4.890 | 4.640 | 4.650 | 102,522 | -0.14(-2.92%) |
Dec 09, 2021 | 4.990 | 5.050 | 4.770 | 4.790 | 94,217 | -0.19(-3.82%) |
Dec 08, 2021 | 4.900 | 5.080 | 4.780 | 4.980 | 185,108 | +0.09(+1.84%) |
Dec 07, 2021 | 4.740 | 4.998 | 4.720 | 4.890 | 159,892 | +0.25(+5.39%) |
Dec 06, 2021 | 4.570 | 4.730 | 4.340 | 4.640 | 256,238 | +0.00(+0.00%) |
Dec 03, 2021 | 4.960 | 4.960 | 4.600 | 4.640 | 234,296 | -0.33(-6.64%) |
Dec 02, 2021 | 4.830 | 5.000 | 4.710 | 4.970 | 236,360 | +0.19(+3.97%) |
Dec 01, 2021 | 5.150 | 5.150 | 4.763 | 4.780 | 295,750 | -0.26(-5.16%) |
Nov 30, 2021 | 5.010 | 5.110 | 4.830 | 5.040 | 261,506 | -0.04(-0.79%) |
Nov 29, 2021 | 5.170 | 5.220 | 4.940 | 5.080 | 399,567 | -0.06(-1.17%) |
Nov 26, 2021 | 5.100 | 5.180 | 5.010 | 5.140 | 111,133 | -0.12(-2.28%) |
Nov 24, 2021 | 5.100 | 5.315 | 4.970 | 5.260 | 185,254 | +0.14(+2.73%) |
Nov 23, 2021 | 5.190 | 5.310 | 4.900 | 5.120 | 400,562 | -0.17(-3.21%) |
Nov 22, 2021 | 5.520 | 5.520 | 5.130 | 5.290 | 347,800 | -0.23(-4.17%) |
Nov 19, 2021 | 5.460 | 5.620 | 5.373 | 5.520 | 277,606 | +0.01(+0.18%) |
Nov 18, 2021 | 5.980 | 5.530 | 5.450 | 5.510 | 500,508 | -0.38(-6.45%) |
Nov 17, 2021 | 6.010 | 6.080 | 5.860 | 5.890 | 423,062 | -0.21(-3.44%) |
Nov 16, 2021 | 6.370 | 6.370 | 6.010 | 6.100 | 617,104 | -0.31(-4.84%) |
Nov 15, 2021 | 6.750 | 6.750 | 6.403 | 6.410 | 243,814 | -0.29(-4.33%) |
Nov 12, 2021 | 6.550 | 6.750 | 6.525 | 6.700 | 195,883 | +0.14(+2.13%) |
Nov 11, 2021 | 6.650 | 6.740 | 6.420 | 6.560 | 306,666 | -0.04(-0.61%) |
Nov 10, 2021 | 7.060 | 6.600 | 563,608 | -0.49(-6.91%) | ||
Nov 09, 2021 | 6.960 | 7.250 | 6.690 | 7.090 | 722,237 | +0.14(+2.01%) |
Nov 08, 2021 | 7.030 | 7.213 | 6.910 | 6.950 | 244,605 | -0.06(-0.86%) |
Nov 05, 2021 | 7.270 | 7.290 | 6.910 | 7.010 | 182,387 | -0.21(-2.91%) |
Nov 04, 2021 | 7.030 | 7.400 | 6.950 | 7.220 | 282,728 | +0.26(+3.74%) |
Nov 03, 2021 | 6.900 | 7.100 | 6.680 | 6.960 | 344,427 | -0.03(-0.43%) |
Nov 02, 2021 | 7.000 | 7.070 | 6.750 | 6.990 | 310,392 | +0.02(+0.29%) |
Nov 01, 2021 | 6.750 | 7.050 | 6.670 | 6.970 | 165,544 | +0.30(+4.50%) |
Oct 29, 2021 | 6.800 | 7.080 | 6.630 | 6.670 | 323,323 | -0.03(-0.45%) |
Oct 28, 2021 | 6.650 | 6.970 | 6.580 | 6.700 | 257,137 | +0.05(+0.75%) |
Oct 27, 2021 | 6.910 | 6.910 | 6.640 | 6.650 | 239,687 | -0.24(-3.48%) |
Oct 26, 2021 | 7.090 | 6.880 | 6.890 | 277,456 | -0.24(-3.37%) | |
Oct 25, 2021 | 7.200 | 7.294 | 6.900 | 7.130 | 431,812 | -0.13(-1.79%) |
Oct 22, 2021 | 7.300 | 7.300 | 7.065 | 7.260 | 222,219 | -0.12(-1.63%) |
Oct 21, 2021 | 7.600 | 7.684 | 7.380 | 7.380 | 161,480 | -0.29(-3.78%) |
Oct 20, 2021 | 7.710 | 7.790 | 7.570 | 7.670 | 145,891 | +0.09(+1.19%) |
Oct 19, 2021 | 7.470 | 7.600 | 7.370 | 7.580 | 127,934 | +0.16(+2.16%) |
Oct 18, 2021 | 7.490 | 7.565 | 7.410 | 7.420 | 111,013 | -0.12(-1.59%) |
Oct 15, 2021 | 7.690 | 7.690 | 7.460 | 7.540 | 91,150 | -0.07(-0.92%) |
Oct 14, 2021 | 7.750 | 7.870 | 7.590 | 7.610 | 106,666 | -0.14(-1.81%) |
Oct 13, 2021 | 7.560 | 7.750 | 7.450 | 7.750 | 95,344 | +0.24(+3.20%) |
Oct 12, 2021 | 7.560 | 7.689 | 7.440 | 7.510 | 132,503 | -0.01(-0.13%) |
Oct 11, 2021 | 7.400 | 7.605 | 7.240 | 7.520 | 130,059 | +0.05(+0.67%) |
Oct 08, 2021 | 7.620 | 7.649 | 7.350 | 7.470 | 223,391 | -0.20(-2.61%) |
Oct 07, 2021 | 7.500 | 7.743 | 7.390 | 7.670 | 151,759 | +0.13(+1.72%) |
Oct 06, 2021 | 7.580 | 7.692 | 7.500 | 7.540 | 225,202 | -0.19(-2.46%) |
Oct 05, 2021 | 7.750 | 7.870 | 7.600 | 7.730 | 161,976 | -0.02(-0.26%) |
Oct 04, 2021 | 8.070 | 8.104 | 7.700 | 7.750 | 246,643 | -0.40(-4.91%) |