Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.654 | 10.01 | 9.577 | 9.989 | 92,191 | +0.19(+1.95%) |
Aug 30, 2022 | 10.32 | 10.39 | 9.749 | 9.797 | 69,086 | -0.50(-4.83%) |
Aug 29, 2022 | 10.04 | 10.67 | 9.950 | 10.29 | 102,184 | +0.15(+1.51%) |
Aug 26, 2022 | 10.52 | 10.60 | 10.05 | 10.14 | 112,989 | -0.28(-2.66%) |
Aug 25, 2022 | 10.52 | 10.52 | 10.14 | 10.42 | 92,576 | -0.02(-0.18%) |
Aug 24, 2022 | 10.27 | 10.49 | 10.20 | 10.44 | 103,326 | +0.06(+0.55%) |
Aug 23, 2022 | 9.998 | 10.40 | 9.740 | 10.38 | 89,979 | +0.38(+3.83%) |
Aug 22, 2022 | 10.07 | 10.15 | 9.328 | 9.998 | 218,508 | -0.26(-2.52%) |
Aug 19, 2022 | 10.67 | 10.85 | 10.24 | 10.26 | 105,001 | -0.53(-4.88%) |
Aug 18, 2022 | 10.20 | 10.89 | 10.19 | 10.78 | 140,578 | +0.54(+5.23%) |
Aug 17, 2022 | 10.21 | 10.43 | 10.14 | 10.25 | 101,965 | +0.08(+0.80%) |
Aug 16, 2022 | 10.27 | 10.36 | 10.17 | 10.17 | 138,932 | +0.06(+0.56%) |
Aug 15, 2022 | 9.691 | 10.29 | 9.691 | 10.11 | 208,316 | +0.43(+4.42%) |
Aug 12, 2022 | 9.482 | 9.691 | 9.358 | 9.681 | 77,424 | +0.14(+1.49%) |
Aug 11, 2022 | 9.349 | 9.681 | 9.349 | 9.539 | 72,357 | +0.09(+0.90%) |
Aug 10, 2022 | 9.700 | 9.729 | 9.301 | 9.453 | 99,445 | -0.21(-2.16%) |
Aug 09, 2022 | 9.396 | 9.824 | 9.244 | 9.662 | 157,076 | +0.26(+2.73%) |
Aug 08, 2022 | 9.026 | 9.672 | 8.883 | 9.406 | 186,138 | +0.86(+10.00%) |
Aug 05, 2022 | 8.304 | 8.593 | 8.289 | 8.551 | 108,377 | +0.27(+3.21%) |
Aug 04, 2022 | 9.187 | 9.187 | 8.076 | 8.285 | 217,367 | -0.99(-10.66%) |
Aug 03, 2022 | 9.833 | 9.968 | 9.130 | 9.273 | 201,296 | -0.50(-5.15%) |
Aug 02, 2022 | 9.757 | 9.833 | 9.653 | 9.776 | 96,810 | +0.17(+1.78%) |
Aug 01, 2022 | 9.263 | 9.662 | 9.159 | 9.605 | 193,067 | +0.46(+4.98%) |
Jul 29, 2022 | 8.921 | 9.216 | 8.845 | 9.149 | 74,400 | +0.32(+3.66%) |
Jul 28, 2022 | 8.921 | 8.921 | 8.570 | 8.826 | 56,167 | -0.01(-0.11%) |
Jul 27, 2022 | 8.570 | 8.907 | 8.570 | 8.836 | 66,810 | +0.36(+4.26%) |
Jul 26, 2022 | 8.532 | 8.684 | 8.456 | 8.475 | 52,772 | -0.22(-2.51%) |
Jul 25, 2022 | 8.855 | 8.990 | 8.655 | 8.693 | 64,486 | -0.18(-2.03%) |
Jul 22, 2022 | 9.130 | 9.178 | 8.764 | 8.874 | 40,524 | -0.17(-1.89%) |
Jul 21, 2022 | 8.855 | 9.125 | 8.805 | 9.045 | 88,640 | +0.21(+2.37%) |
Jul 20, 2022 | 8.731 | 8.936 | 8.608 | 8.836 | 34,521 | +0.10(+1.20%) |
Jul 19, 2022 | 8.788 | 8.983 | 8.704 | 8.731 | 61,802 | +0.05(+0.55%) |
Jul 18, 2022 | 8.541 | 8.779 | 7.667 | 8.684 | 223,577 | +0.14(+1.67%) |
Jul 15, 2022 | 8.636 | 8.674 | 8.494 | 8.541 | 46,291 | -0.12(-1.43%) |
Jul 14, 2022 | 8.503 | 8.674 | 8.463 | 8.665 | 40,268 | +0.10(+1.11%) |
Jul 13, 2022 | 8.484 | 8.788 | 8.484 | 8.570 | 54,676 | +0.10(+1.12%) |
Jul 12, 2022 | 8.484 | 8.646 | 8.380 | 8.475 | 94,182 | +0.00(+0.00%) |
Jul 11, 2022 | 8.275 | 8.598 | 8.275 | 8.475 | 54,656 | +0.16(+1.94%) |
Jul 08, 2022 | 9.092 | 9.092 | 8.228 | 8.313 | 103,891 | -0.75(-8.28%) |
Jul 07, 2022 | 8.665 | 9.097 | 8.635 | 9.064 | 143,737 | +0.46(+5.30%) |
Jul 06, 2022 | 8.218 | 8.693 | 8.161 | 8.608 | 126,110 | +0.45(+5.47%) |
Jul 05, 2022 | 8.408 | 8.475 | 7.991 | 8.161 | 64,240 | -0.21(-2.50%) |
Jul 01, 2022 | 8.788 | 8.788 | 8.332 | 8.370 | 82,751 | -0.33(-3.82%) |
Jun 30, 2022 | 8.380 | 8.737 | 8.294 | 8.703 | 80,165 | +0.34(+4.09%) |
Jun 29, 2022 | 8.408 | 8.499 | 8.187 | 8.361 | 61,303 | -0.03(-0.34%) |
Jun 28, 2022 | 8.503 | 8.755 | 8.304 | 8.389 | 150,193 | -0.10(-1.23%) |
Jun 27, 2022 | 8.152 | 8.494 | 7.981 | 8.494 | 140,352 | +0.57(+7.19%) |
Jun 24, 2022 | 7.610 | 8.076 | 7.610 | 7.924 | 59,645 | +0.28(+3.60%) |
Jun 23, 2022 | 7.971 | 8.190 | 7.638 | 7.648 | 97,793 | -0.33(-4.17%) |
Jun 22, 2022 | 7.838 | 8.038 | 7.610 | 7.981 | 58,593 | +0.00(+0.00%) |
Jun 21, 2022 | 7.581 | 7.981 | 7.548 | 7.981 | 60,219 | +0.51(+6.87%) |
Jun 17, 2022 | 7.486 | 7.515 | 7.125 | 7.467 | 127,865 | +0.02(+0.26%) |
Jun 16, 2022 | 7.676 | 7.676 | 7.334 | 7.448 | 41,491 | -0.17(-2.24%) |
Jun 15, 2022 | 7.619 | 7.734 | 7.444 | 7.619 | 54,371 | +0.14(+1.91%) |
Jun 14, 2022 | 7.591 | 7.753 | 7.401 | 7.477 | 161,362 | -0.07(-0.88%) |
Jun 13, 2022 | 7.306 | 7.753 | 7.306 | 7.543 | 58,789 | +0.12(+1.66%) |
Jun 10, 2022 | 7.981 | 8.237 | 7.294 | 7.420 | 76,859 | -0.65(-8.01%) |
Jun 09, 2022 | 8.323 | 8.399 | 7.924 | 8.066 | 60,101 | -0.29(-3.41%) |
Jun 08, 2022 | 8.408 | 8.437 | 8.171 | 8.351 | 58,360 | -0.03(-0.34%) |
Jun 07, 2022 | 8.237 | 8.427 | 8.232 | 8.380 | 148,867 | +0.19(+2.32%) |
Jun 06, 2022 | 7.981 | 8.256 | 7.976 | 8.190 | 99,103 | +0.22(+2.74%) |
Jun 03, 2022 | 7.790 | 8.000 | 7.790 | 7.971 | 73,787 | +0.22(+2.82%) |
Jun 02, 2022 | 7.524 | 7.790 | 7.524 | 7.753 | 72,852 | +0.17(+2.26%) |
Jun 01, 2022 | 7.829 | 7.838 | 7.496 | 7.581 | 78,922 | -0.24(-3.04%) |
May 31, 2022 | 7.572 | 7.838 | 7.543 | 7.819 | 92,202 | +0.26(+3.39%) |
May 27, 2022 | 7.163 | 7.572 | 7.135 | 7.562 | 73,224 | +0.48(+6.70%) |
May 26, 2022 | 6.935 | 7.144 | 6.930 | 7.087 | 74,954 | +0.15(+2.19%) |
May 25, 2022 | 6.935 | 6.992 | 6.916 | 6.935 | 67,649 | +0.02(+0.27%) |
May 24, 2022 | 6.935 | 6.992 | 6.840 | 6.916 | 68,849 | -0.02(-0.27%) |
May 23, 2022 | 6.973 | 7.125 | 6.912 | 6.935 | 57,216 | +0.09(+1.39%) |
May 20, 2022 | 6.926 | 6.969 | 6.840 | 6.840 | 43,761 | +0.00(+0.00%) |
May 19, 2022 | 6.983 | 7.083 | 6.840 | 6.840 | 77,291 | -0.17(-2.37%) |
May 18, 2022 | 6.960 | 7.185 | 6.922 | 7.007 | 94,417 | +0.00(+0.00%) |
May 17, 2022 | 7.120 | 7.120 | 6.922 | 7.007 | 86,998 | -0.04(-0.53%) |
May 16, 2022 | 7.054 | 7.195 | 7.011 | 7.044 | 331,343 | +0.01(+0.13%) |
May 13, 2022 | 6.358 | 7.101 | 6.320 | 7.035 | 720,691 | +0.71(+11.31%) |
May 12, 2022 | 5.991 | 6.348 | 5.935 | 6.320 | 88,416 | +0.23(+3.70%) |
May 11, 2022 | 6.141 | 6.141 | 5.972 | 6.094 | 82,055 | +0.19(+3.18%) |
May 10, 2022 | 5.906 | 6.047 | 5.878 | 5.906 | 45,081 | +0.00(+0.00%) |
May 09, 2022 | 6.038 | 6.320 | 5.737 | 5.906 | 120,627 | -0.07(-1.10%) |
May 06, 2022 | 6.094 | 6.094 | 5.928 | 5.972 | 34,270 | -0.11(-1.85%) |
May 05, 2022 | 6.123 | 6.217 | 6.000 | 6.085 | 31,429 | +0.02(+0.38%) |
May 04, 2022 | 5.941 | 6.071 | 5.895 | 6.062 | 54,149 | +0.12(+2.03%) |
May 03, 2022 | 5.913 | 5.987 | 5.841 | 5.941 | 25,178 | +0.09(+1.59%) |
May 02, 2022 | 6.025 | 6.071 | 5.830 | 5.848 | 53,184 | -0.18(-2.93%) |
Apr 29, 2022 | 6.145 | 6.201 | 5.997 | 6.025 | 25,598 | -0.11(-1.82%) |
Apr 28, 2022 | 6.080 | 6.257 | 6.080 | 6.136 | 43,588 | +0.06(+0.92%) |
Apr 27, 2022 | 6.229 | 6.281 | 6.080 | 6.080 | 18,734 | -0.19(-3.11%) |
Apr 26, 2022 | 6.312 | 6.461 | 6.238 | 6.275 | 46,582 | +0.02(+0.30%) |
Apr 25, 2022 | 6.396 | 6.452 | 6.238 | 6.257 | 47,278 | -0.11(-1.75%) |
Apr 22, 2022 | 6.349 | 6.498 | 6.335 | 6.368 | 41,658 | -0.08(-1.30%) |
Apr 21, 2022 | 6.498 | 6.698 | 6.368 | 6.452 | 78,523 | -0.04(-0.57%) |
Apr 20, 2022 | 6.071 | 6.498 | 6.071 | 6.489 | 37,445 | +0.42(+6.88%) |
Apr 19, 2022 | 5.997 | 6.127 | 5.997 | 6.071 | 14,569 | +0.04(+0.62%) |
Apr 18, 2022 | 6.052 | 6.099 | 5.802 | 6.034 | 27,059 | -0.02(-0.31%) |
Apr 14, 2022 | 6.220 | 6.220 | 6.043 | 6.052 | 17,424 | -0.07(-1.21%) |
Apr 13, 2022 | 6.220 | 6.238 | 6.127 | 6.127 | 13,995 | -0.08(-1.35%) |
Apr 12, 2022 | 6.210 | 6.340 | 6.192 | 6.210 | 17,632 | +0.03(+0.45%) |
Apr 11, 2022 | 6.238 | 6.359 | 6.182 | 6.182 | 32,610 | -0.07(-1.19%) |
Apr 08, 2022 | 6.257 | 6.322 | 6.257 | 6.257 | 20,688 | -0.04(-0.59%) |
Apr 07, 2022 | 6.349 | 6.359 | 6.266 | 6.294 | 30,887 | -0.03(-0.44%) |
Apr 06, 2022 | 6.312 | 6.442 | 6.266 | 6.322 | 38,798 | +0.04(+0.59%) |
Apr 05, 2022 | 6.266 | 6.396 | 6.266 | 6.284 | 13,618 | +0.07(+1.20%) |
Apr 04, 2022 | 6.266 | 6.377 | 6.210 | 6.210 | 21,694 | -0.06(-0.89%) |
Apr 01, 2022 | 6.331 | 6.387 | 6.238 | 6.266 | 21,667 | +0.00(+0.00%) |
Mar 31, 2022 | 6.275 | 6.405 | 6.266 | 6.266 | 16,122 | -0.04(-0.59%) |
Mar 30, 2022 | 6.322 | 6.387 | 6.145 | 6.303 | 14,291 | -0.03(-0.44%) |
Mar 29, 2022 | 6.479 | 6.479 | 6.275 | 6.331 | 19,268 | -0.13(-2.01%) |
Mar 28, 2022 | 6.452 | 6.479 | 6.298 | 6.461 | 17,901 | +0.02(+0.29%) |
Mar 25, 2022 | 6.303 | 6.461 | 6.247 | 6.442 | 23,689 | +0.18(+2.81%) |
Mar 24, 2022 | 6.192 | 6.303 | 6.035 | 6.266 | 34,180 | +0.07(+1.20%) |
Mar 23, 2022 | 6.284 | 6.294 | 6.090 | 6.192 | 9,959 | -0.02(-0.30%) |
Mar 22, 2022 | 6.043 | 6.294 | 6.024 | 6.210 | 20,136 | +0.14(+2.29%) |
Mar 21, 2022 | 6.182 | 6.182 | 5.987 | 6.071 | 20,098 | -0.06(-0.91%) |
Mar 18, 2022 | 6.284 | 6.284 | 6.043 | 6.127 | 24,123 | -0.11(-1.79%) |
Mar 17, 2022 | 6.192 | 6.303 | 6.081 | 6.238 | 36,286 | +0.02(+0.30%) |
Mar 16, 2022 | 6.377 | 6.387 | 6.108 | 6.220 | 20,680 | -0.16(-2.47%) |
Mar 15, 2022 | 6.136 | 6.479 | 6.136 | 6.377 | 42,950 | +0.19(+3.00%) |
Mar 14, 2022 | 6.182 | 6.284 | 6.074 | 6.192 | 40,593 | +0.01(+0.15%) |
Mar 11, 2022 | 6.405 | 6.405 | 6.109 | 6.182 | 27,959 | -0.20(-3.20%) |
Mar 10, 2022 | 5.922 | 6.387 | 5.895 | 6.387 | 165,071 | +0.74(+13.16%) |
Mar 09, 2022 | 5.663 | 5.709 | 5.579 | 5.644 | 37,158 | -0.07(-1.30%) |
Mar 08, 2022 | 5.700 | 5.802 | 5.686 | 5.718 | 38,948 | +0.14(+2.50%) |
Mar 07, 2022 | 5.551 | 5.709 | 5.477 | 5.579 | 42,375 | -0.03(-0.50%) |
Mar 04, 2022 | 5.625 | 5.644 | 5.515 | 5.607 | 14,875 | +0.00(+0.00%) |
Mar 03, 2022 | 5.570 | 5.607 | 5.495 | 5.607 | 5,956 | +0.10(+1.85%) |
Mar 02, 2022 | 5.635 | 5.709 | 5.254 | 5.505 | 33,193 | +0.02(+0.34%) |
Mar 01, 2022 | 5.830 | 5.830 | 5.486 | 5.486 | 22,385 | -0.23(-4.06%) |
Feb 28, 2022 | 5.477 | 5.802 | 5.477 | 5.718 | 25,884 | +0.14(+2.50%) |
Feb 25, 2022 | 5.477 | 5.625 | 5.514 | 5.579 | 11,510 | +0.07(+1.35%) |
Feb 24, 2022 | 5.700 | 5.700 | 5.477 | 5.505 | 21,284 | -0.18(-3.10%) |
Feb 23, 2022 | 5.672 | 5.783 | 5.672 | 5.681 | 13,827 | +0.07(+1.32%) |
Feb 22, 2022 | 5.477 | 5.663 | 5.477 | 5.607 | 50,437 | +0.01(+0.17%) |
Feb 18, 2022 | 5.598 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.753 | 5.753 | 5.529 | 5.593 | 21,534 | -0.10(-1.77%) |
Feb 16, 2022 | 5.675 | 5.767 | 5.630 | 5.694 | 12,111 | -0.01(-0.16%) |
Feb 15, 2022 | 5.529 | 5.749 | 5.529 | 5.703 | 26,796 | +0.15(+2.64%) |
Feb 14, 2022 | 5.602 | 5.639 | 5.515 | 5.556 | 25,868 | -0.11(-1.94%) |
Feb 11, 2022 | 5.712 | 5.785 | 5.501 | 5.666 | 36,825 | +0.03(+0.49%) |
Feb 10, 2022 | 5.501 | 5.767 | 5.469 | 5.639 | 42,835 | +0.14(+2.50%) |
Feb 09, 2022 | 5.226 | 5.547 | 5.162 | 5.501 | 130,049 | +0.65(+13.42%) |
Feb 08, 2022 | 4.749 | 4.951 | 4.639 | 4.850 | 33,521 | +0.16(+3.32%) |
Feb 07, 2022 | 4.575 | 4.704 | 4.575 | 4.694 | 30,058 | +0.10(+2.20%) |
Feb 04, 2022 | 4.612 | 4.630 | 4.584 | 4.594 | 11,470 | -0.06(-1.18%) |
Feb 03, 2022 | 4.594 | 4.676 | 4.584 | 4.649 | 27,430 | -0.02(-0.39%) |
Feb 02, 2022 | 4.584 | 4.676 | 4.575 | 4.667 | 32,931 | +0.03(+0.59%) |
Feb 01, 2022 | 4.539 | 4.716 | 4.539 | 4.639 | 11,031 | +0.03(+0.60%) |
Jan 31, 2022 | 4.630 | 4.575 | 4.612 | 23,636 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.612 | 4.653 | 4.566 | 4.603 | 16,175 | +0.01(+0.20%) |
Jan 27, 2022 | 4.428 | 4.704 | 4.428 | 4.594 | 17,820 | +0.00(+0.00%) |
Jan 26, 2022 | 4.603 | 4.713 | 4.584 | 4.594 | 26,843 | +0.01(+0.20%) |
Jan 25, 2022 | 4.667 | 4.713 | 4.548 | 4.584 | 27,628 | -0.06(-1.19%) |
Jan 24, 2022 | 4.667 | 4.768 | 4.593 | 4.639 | 33,288 | -0.09(-1.94%) |
Jan 21, 2022 | 4.768 | 4.841 | 4.676 | 4.731 | 53,209 | -0.11(-2.27%) |
Jan 20, 2022 | 4.841 | 4.914 | 4.814 | 4.841 | 13,431 | -0.06(-1.12%) |
Jan 19, 2022 | 4.891 | 4.942 | 4.799 | 4.896 | 64,289 | -0.01(-0.19%) |
Jan 18, 2022 | 4.795 | 4.933 | 4.768 | 4.905 | 24,339 | +0.04(+0.75%) |
Jan 14, 2022 | 4.869 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.869 | 5.043 | 4.862 | 4.951 | 30,203 | +0.05(+0.93%) |
Jan 12, 2022 | 4.869 | 5.018 | 4.850 | 4.905 | 12,563 | +0.01(+0.19%) |
Jan 11, 2022 | 4.832 | 4.997 | 4.832 | 4.896 | 23,605 | -0.06(-1.11%) |
Jan 10, 2022 | 4.957 | 5.006 | 4.832 | 4.951 | 41,342 | +0.02(+0.37%) |
Jan 07, 2022 | 4.933 | 4.996 | 4.878 | 4.933 | 8,132 | -0.04(-0.74%) |
Jan 06, 2022 | 5.089 | 5.116 | 4.887 | 4.969 | 40,830 | -0.11(-2.17%) |
Jan 05, 2022 | 5.107 | 5.199 | 4.997 | 5.079 | 17,902 | +0.01(+0.18%) |
Jan 04, 2022 | 5.144 | 5.199 | 5.062 | 5.070 | 8,453 | -0.09(-1.78%) |
Jan 03, 2022 | 5.070 | 5.226 | 5.047 | 5.162 | 16,088 | +0.06(+1.08%) |
Dec 31, 2021 | 5.024 | 5.180 | 5.002 | 5.107 | 19,941 | +0.04(+0.72%) |
Dec 30, 2021 | 4.887 | 5.134 | 4.859 | 5.070 | 49,775 | +0.17(+3.56%) |
Dec 29, 2021 | 4.933 | 4.997 | 4.858 | 4.896 | 92,039 | -0.06(-1.29%) |
Dec 28, 2021 | 4.823 | 5.016 | 4.823 | 4.960 | 18,877 | +0.13(+2.66%) |
Dec 27, 2021 | 4.878 | 4.882 | 4.814 | 4.832 | 150,687 | -0.09(-1.86%) |
Dec 23, 2021 | 4.914 | 4.997 | 4.905 | 4.924 | 17,667 | +0.01(+0.19%) |
Dec 22, 2021 | 5.070 | 5.089 | 4.869 | 4.914 | 31,935 | -0.16(-3.07%) |
Dec 21, 2021 | 5.125 | 5.153 | 4.914 | 5.070 | 89,368 | -0.06(-1.07%) |
Dec 20, 2021 | 5.171 | 5.254 | 4.997 | 5.125 | 57,480 | -0.12(-2.27%) |
Dec 17, 2021 | 4.960 | 5.244 | 4.960 | 5.244 | 77,268 | +0.29(+5.93%) |
Dec 16, 2021 | 4.768 | 5.043 | 4.768 | 4.951 | 303,060 | +0.18(+3.85%) |
Dec 15, 2021 | 4.768 | 4.850 | 4.731 | 4.768 | 139,942 | +0.01(+0.19%) |
Dec 14, 2021 | 4.759 | 4.887 | 4.639 | 4.759 | 448,938 | -0.04(-0.76%) |
Dec 13, 2021 | 4.639 | 4.878 | 4.639 | 4.795 | 53,196 | +0.00(+0.00%) |
Dec 10, 2021 | 4.997 | 4.997 | 4.777 | 4.795 | 38,913 | -0.25(-4.91%) |
Dec 09, 2021 | 5.124 | 5.124 | 5.034 | 5.043 | 43,048 | -0.02(-0.36%) |
Dec 08, 2021 | 5.052 | 5.079 | 4.924 | 5.061 | 62,415 | +0.01(+0.18%) |
Dec 07, 2021 | 4.777 | 5.226 | 4.734 | 5.052 | 145,523 | +0.28(+5.96%) |
Dec 06, 2021 | 4.676 | 4.820 | 4.603 | 4.768 | 62,521 | +0.05(+0.97%) |
Dec 03, 2021 | 4.694 | 4.759 | 4.658 | 4.722 | 22,712 | +0.02(+0.39%) |
Dec 02, 2021 | 4.658 | 4.704 | 4.612 | 4.704 | 30,639 | +0.03(+0.59%) |
Dec 01, 2021 | 4.685 | 4.786 | 4.649 | 4.676 | 41,785 | -0.05(-0.97%) |
Nov 30, 2021 | 4.704 | 4.731 | 4.584 | 4.722 | 114,036 | +0.05(+0.98%) |
Nov 29, 2021 | 4.639 | 4.713 | 4.584 | 4.676 | 25,954 | +0.12(+2.62%) |
Nov 26, 2021 | 4.584 | 4.699 | 4.511 | 4.557 | 18,268 | -0.10(-2.17%) |
Nov 24, 2021 | 4.731 | 4.737 | 4.731 | 4.658 | 17,644 | -0.02(-0.39%) |
Nov 23, 2021 | 4.392 | 4.722 | 4.364 | 4.676 | 192,215 | +0.22(+4.94%) |
Nov 22, 2021 | 4.364 | 4.520 | 4.364 | 4.456 | 85,218 | +0.11(+2.53%) |
Nov 19, 2021 | 4.529 | 4.539 | 4.346 | 4.346 | 24,208 | -0.19(-4.24%) |
Nov 18, 2021 | 4.401 | 4.543 | 4.520 | 4.539 | 72,702 | +0.18(+4.21%) |
Nov 17, 2021 | 4.658 | 4.739 | 4.355 | 4.355 | 55,486 | -0.28(-6.13%) |
Nov 16, 2021 | 4.850 | 4.878 | 4.639 | 4.639 | 45,459 | -0.24(-4.89%) |
Nov 15, 2021 | 4.832 | 4.988 | 4.832 | 4.878 | 35,288 | +0.04(+0.76%) |
Nov 12, 2021 | 4.905 | 4.905 | 4.832 | 4.841 | 21,185 | -0.05(-0.94%) |
Nov 11, 2021 | 4.786 | 4.905 | 4.786 | 4.887 | 13,371 | +0.07(+1.52%) |
Nov 10, 2021 | 4.905 | 4.786 | 4.814 | 34,553 | -0.10(-2.05%) | |
Nov 09, 2021 | 4.951 | 5.032 | 4.905 | 4.914 | 20,062 | -0.03(-0.56%) |
Nov 08, 2021 | 5.061 | 5.061 | 4.878 | 4.942 | 46,313 | -0.12(-2.36%) |
Nov 05, 2021 | 5.153 | 5.180 | 5.043 | 5.061 | 30,352 | -0.09(-1.78%) |
Nov 04, 2021 | 4.896 | 5.180 | 4.685 | 5.153 | 108,996 | +0.60(+13.08%) |
Nov 03, 2021 | 4.594 | 4.612 | 4.529 | 4.557 | 54,103 | -0.04(-0.80%) |
Nov 02, 2021 | 4.529 | 4.603 | 4.474 | 4.594 | 52,001 | +0.07(+1.62%) |
Nov 01, 2021 | 4.594 | 4.622 | 4.539 | 4.520 | 140,852 | -0.02(-0.40%) |
Oct 29, 2021 | 4.667 | 4.759 | 4.502 | 4.539 | 115,254 | -0.12(-2.56%) |
Oct 28, 2021 | 5.052 | 5.079 | 4.612 | 4.658 | 194,952 | -0.42(-8.30%) |
Oct 27, 2021 | 5.171 | 5.171 | 5.052 | 5.079 | 52,950 | -0.06(-1.25%) |
Oct 26, 2021 | 5.244 | 5.144 | 234,766 | -0.12(-2.26%) | ||
Oct 25, 2021 | 5.336 | 5.355 | 5.208 | 5.263 | 70,398 | -0.07(-1.37%) |
Oct 22, 2021 | 5.318 | 5.391 | 5.263 | 5.336 | 34,179 | +0.00(+0.00%) |
Oct 21, 2021 | 5.355 | 5.401 | 5.300 | 5.336 | 68,203 | -0.06(-1.19%) |
Oct 20, 2021 | 5.391 | 5.457 | 5.364 | 5.400 | 11,450 | +0.05(+0.86%) |
Oct 19, 2021 | 5.318 | 5.400 | 5.300 | 5.355 | 45,069 | +0.02(+0.34%) |
Oct 18, 2021 | 5.455 | 5.455 | 5.272 | 5.336 | 120,451 | -0.16(-2.84%) |
Oct 15, 2021 | 5.960 | 5.960 | 5.364 | 5.492 | 219,320 | -0.51(-8.55%) |
Oct 14, 2021 | 5.987 | 6.070 | 5.960 | 6.005 | 9,959 | +0.02(+0.31%) |
Oct 13, 2021 | 6.088 | 6.112 | 5.960 | 5.987 | 29,469 | -0.06(-1.06%) |
Oct 12, 2021 | 6.106 | 6.106 | 6.033 | 6.051 | 9,660 | -0.06(-0.90%) |
Oct 11, 2021 | 6.042 | 6.106 | 5.905 | 6.106 | 36,612 | -0.01(-0.15%) |
Oct 08, 2021 | 6.015 | 6.125 | 5.987 | 6.116 | 28,799 | +0.07(+1.21%) |
Oct 07, 2021 | 6.024 | 6.125 | 6.015 | 6.042 | 16,697 | +0.03(+0.46%) |
Oct 06, 2021 | 6.005 | 6.015 | 5.895 | 6.015 | 12,160 | +0.00(+0.00%) |
Oct 05, 2021 | 5.978 | 6.024 | 5.932 | 6.015 | 30,507 | -0.02(-0.30%) |
Oct 04, 2021 | 5.932 | 6.070 | 5.932 | 6.033 | 10,237 | +0.12(+2.02%) |
Oct 01, 2021 | 5.868 | 5.996 | 5.868 | 5.914 | 53,118 | -0.07(-1.23%) |
Sep 30, 2021 | 5.996 | 6.061 | 5.950 | 5.987 | 38,311 | -0.01(-0.15%) |
Sep 29, 2021 | 6.088 | 6.220 | 5.987 | 5.996 | 32,760 | -0.13(-2.10%) |
Sep 28, 2021 | 6.299 | 6.299 | 6.051 | 6.125 | 44,156 | -0.17(-2.77%) |
Sep 27, 2021 | 6.051 | 6.326 | 6.051 | 6.299 | 60,875 | +0.28(+4.57%) |
Sep 24, 2021 | 5.932 | 6.042 | 5.923 | 6.024 | 13,019 | +0.05(+0.77%) |
Sep 23, 2021 | 5.987 | 6.051 | 5.923 | 5.978 | 44,940 | +0.06(+1.09%) |
Sep 22, 2021 | 5.859 | 5.996 | 5.850 | 5.914 | 32,210 | +0.06(+0.94%) |
Sep 21, 2021 | 5.936 | 5.936 | 5.845 | 5.859 | 19,071 | +0.00(+0.00%) |
Sep 20, 2021 | 5.877 | 5.950 | 5.767 | 5.859 | 36,688 | -0.16(-2.59%) |
Sep 17, 2021 | 5.950 | 6.015 | 5.886 | 6.015 | 76,394 | +0.05(+0.77%) |
Sep 16, 2021 | 5.996 | 6.042 | 5.914 | 5.969 | 23,170 | +0.01(+0.15%) |
Sep 15, 2021 | 5.960 | 6.024 | 5.914 | 5.960 | 40,768 | -0.01(-0.15%) |
Sep 14, 2021 | 6.015 | 6.015 | 5.932 | 5.969 | 30,983 | -0.04(-0.61%) |
Sep 13, 2021 | 6.005 | 6.033 | 5.987 | 6.005 | 35,219 | +0.01(+0.15%) |
Sep 10, 2021 | 5.987 | 6.010 | 5.960 | 5.996 | 57,952 | +0.01(+0.15%) |
Sep 09, 2021 | 5.960 | 6.042 | 5.960 | 5.987 | 50,827 | -0.02(-0.31%) |
Sep 08, 2021 | 5.969 | 6.079 | 5.960 | 6.005 | 43,926 | +0.00(+0.00%) |
Sep 07, 2021 | 6.024 | 6.070 | 5.969 | 6.005 | 47,853 | -0.06(-1.06%) |
Sep 03, 2021 | 6.116 | 6.143 | 6.005 | 6.070 | 28,841 | -0.05(-0.75%) |
Sep 02, 2021 | 6.097 | 6.143 | 6.061 | 6.116 | 26,196 | +0.00(+0.00%) |