Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.660 | 3.920 | 3.615 | 3.920 | 1,150,416 | +0.19(+5.09%) |
Jun 29, 2022 | 3.850 | 3.885 | 3.700 | 3.730 | 581,047 | -0.11(-2.86%) |
Jun 28, 2022 | 3.960 | 4.050 | 3.796 | 3.840 | 549,922 | -0.14(-3.52%) |
Jun 27, 2022 | 4.200 | 4.220 | 3.950 | 3.980 | 781,426 | -0.18(-4.33%) |
Jun 24, 2022 | 4.220 | 4.310 | 4.080 | 4.160 | 1,701,261 | +0.01(+0.24%) |
Jun 23, 2022 | 4.180 | 4.265 | 4.040 | 4.150 | 748,730 | +0.02(+0.48%) |
Jun 22, 2022 | 3.950 | 4.205 | 3.920 | 4.130 | 895,220 | +0.11(+2.74%) |
Jun 21, 2022 | 3.900 | 4.060 | 3.870 | 4.020 | 1,265,450 | +0.20(+5.24%) |
Jun 17, 2022 | 3.710 | 3.925 | 3.700 | 3.820 | 2,949,078 | +0.13(+3.52%) |
Jun 16, 2022 | 3.630 | 3.780 | 3.510 | 3.690 | 1,434,477 | -0.16(-4.16%) |
Jun 15, 2022 | 3.580 | 3.885 | 3.540 | 3.850 | 1,512,630 | +0.30(+8.45%) |
Jun 14, 2022 | 3.470 | 3.590 | 3.400 | 3.550 | 914,326 | +0.08(+2.31%) |
Jun 13, 2022 | 3.690 | 3.720 | 3.410 | 3.470 | 1,367,755 | -0.32(-8.44%) |
Jun 10, 2022 | 3.850 | 3.970 | 3.780 | 3.790 | 802,185 | -0.22(-5.49%) |
Jun 09, 2022 | 4.270 | 4.300 | 3.980 | 4.010 | 1,108,670 | -0.29(-6.74%) |
Jun 08, 2022 | 4.160 | 4.355 | 4.120 | 4.300 | 1,294,074 | +0.12(+2.87%) |
Jun 07, 2022 | 4.190 | 4.250 | 4.030 | 4.180 | 1,469,416 | -0.12(-2.79%) |
Jun 06, 2022 | 4.530 | 4.640 | 4.240 | 4.300 | 1,418,525 | -0.12(-2.71%) |
Jun 03, 2022 | 4.500 | 4.570 | 4.320 | 4.420 | 1,239,112 | -0.18(-3.91%) |
Jun 02, 2022 | 4.610 | 4.760 | 4.540 | 4.600 | 1,750,981 | -0.01(-0.22%) |
Jun 01, 2022 | 4.880 | 4.950 | 4.500 | 4.610 | 1,814,063 | -0.27(-5.53%) |
May 31, 2022 | 4.550 | 5.050 | 4.470 | 4.880 | 4,235,808 | +0.33(+7.25%) |
May 27, 2022 | 4.300 | 4.695 | 4.270 | 4.550 | 1,876,333 | +0.32(+7.57%) |
May 26, 2022 | 4.020 | 4.390 | 3.930 | 4.230 | 2,747,318 | +0.20(+4.96%) |
May 25, 2022 | 3.820 | 4.085 | 3.800 | 4.030 | 1,081,167 | +0.14(+3.60%) |
May 24, 2022 | 4.030 | 4.050 | 3.785 | 3.890 | 1,411,220 | -0.20(-4.89%) |
May 23, 2022 | 4.250 | 4.250 | 3.885 | 4.090 | 1,579,714 | -0.04(-0.97%) |
May 20, 2022 | 4.350 | 4.400 | 3.910 | 4.130 | 1,397,630 | -0.12(-2.82%) |
May 19, 2022 | 4.230 | 4.475 | 4.070 | 4.250 | 1,727,521 | +0.00(+0.00%) |
May 18, 2022 | 4.110 | 4.425 | 4.105 | 4.250 | 2,524,760 | -0.10(-2.30%) |
May 17, 2022 | 3.900 | 4.375 | 3.860 | 4.350 | 2,896,564 | +0.62(+16.62%) |
May 16, 2022 | 4.020 | 4.170 | 3.680 | 3.730 | 2,569,848 | -0.29(-7.21%) |
May 13, 2022 | 3.610 | 4.025 | 3.610 | 4.020 | 2,337,765 | +0.54(+15.52%) |
May 12, 2022 | 3.410 | 3.590 | 3.300 | 3.480 | 1,410,082 | +0.03(+0.87%) |
May 11, 2022 | 3.450 | 3.980 | 3.400 | 3.450 | 2,665,234 | -0.58(-14.39%) |
May 10, 2022 | 4.220 | 4.220 | 3.820 | 4.030 | 3,663,697 | -0.01(-0.25%) |
May 09, 2022 | 4.110 | 4.170 | 3.930 | 4.040 | 2,992,841 | -0.12(-2.88%) |
May 06, 2022 | 4.360 | 4.420 | 4.100 | 4.160 | 1,962,313 | -0.26(-5.88%) |
May 05, 2022 | 5.070 | 5.070 | 4.125 | 4.420 | 4,827,713 | -0.70(-13.67%) |
May 04, 2022 | 4.850 | 5.140 | 4.580 | 5.120 | 5,159,988 | +0.41(+8.70%) |
May 03, 2022 | 4.440 | 4.740 | 4.320 | 4.710 | 5,538,451 | +0.30(+6.80%) |
May 02, 2022 | 4.530 | 4.680 | 4.120 | 4.410 | 30,422,990 | +0.37(+9.16%) |
Apr 29, 2022 | 3.640 | 4.040 | 3.640 | 4.040 | 2,069,154 | +0.37(+10.08%) |
Apr 28, 2022 | 3.400 | 3.720 | 3.315 | 3.670 | 1,415,345 | +0.31(+9.23%) |
Apr 27, 2022 | 3.110 | 3.480 | 3.090 | 3.360 | 1,562,961 | +0.24(+7.69%) |
Apr 26, 2022 | 3.150 | 3.180 | 2.940 | 3.120 | 1,010,412 | +0.02(+0.65%) |
Apr 25, 2022 | 2.970 | 3.130 | 2.910 | 3.100 | 647,213 | +0.16(+5.44%) |
Apr 22, 2022 | 3.100 | 3.130 | 2.890 | 2.940 | 745,365 | -0.17(-5.47%) |
Apr 21, 2022 | 3.350 | 3.440 | 3.100 | 3.110 | 444,552 | -0.19(-5.76%) |
Apr 20, 2022 | 3.400 | 3.420 | 3.280 | 3.300 | 446,896 | -0.05(-1.49%) |
Apr 19, 2022 | 3.200 | 3.440 | 3.185 | 3.350 | 468,369 | +0.15(+4.69%) |
Apr 18, 2022 | 3.330 | 3.350 | 3.181 | 3.200 | 548,984 | -0.14(-4.19%) |
Apr 14, 2022 | 3.430 | 3.450 | 3.320 | 3.340 | 367,978 | -0.10(-2.91%) |
Apr 13, 2022 | 3.330 | 3.482 | 3.270 | 3.440 | 350,816 | +0.12(+3.61%) |
Apr 12, 2022 | 3.400 | 3.475 | 3.310 | 3.320 | 384,704 | -0.01(-0.30%) |
Apr 11, 2022 | 3.360 | 3.390 | 3.230 | 3.330 | 458,005 | -0.02(-0.60%) |
Apr 08, 2022 | 3.560 | 3.560 | 3.320 | 3.350 | 442,994 | -0.23(-6.42%) |
Apr 07, 2022 | 3.680 | 3.710 | 3.474 | 3.580 | 503,482 | -0.11(-2.98%) |
Apr 06, 2022 | 3.810 | 3.849 | 3.600 | 3.690 | 748,064 | -0.23(-5.87%) |
Apr 05, 2022 | 4.130 | 4.150 | 3.800 | 3.920 | 792,555 | -0.16(-3.92%) |
Apr 04, 2022 | 3.750 | 4.080 | 3.710 | 4.080 | 1,196,066 | +0.39(+10.57%) |
Apr 01, 2022 | 3.630 | 3.760 | 3.610 | 3.690 | 534,631 | +0.07(+1.93%) |
Mar 31, 2022 | 3.720 | 3.770 | 3.600 | 3.620 | 493,481 | -0.04(-1.09%) |
Mar 30, 2022 | 3.780 | 3.930 | 3.660 | 3.660 | 665,728 | -0.13(-3.43%) |
Mar 29, 2022 | 3.730 | 3.820 | 3.690 | 3.790 | 802,475 | +0.10(+2.71%) |
Mar 28, 2022 | 3.710 | 3.780 | 3.595 | 3.690 | 358,996 | +0.05(+1.37%) |
Mar 25, 2022 | 3.800 | 3.800 | 3.580 | 3.640 | 508,969 | -0.12(-3.19%) |
Mar 24, 2022 | 3.750 | 3.800 | 3.685 | 3.760 | 353,417 | +0.08(+2.17%) |
Mar 23, 2022 | 3.700 | 3.820 | 3.630 | 3.680 | 662,526 | -0.11(-2.90%) |
Mar 22, 2022 | 3.730 | 3.870 | 3.710 | 3.790 | 556,915 | +0.09(+2.43%) |
Mar 21, 2022 | 3.740 | 3.780 | 3.650 | 3.700 | 527,596 | +0.04(+1.09%) |
Mar 18, 2022 | 3.500 | 3.750 | 3.470 | 3.660 | 776,085 | +0.09(+2.52%) |
Mar 17, 2022 | 3.450 | 3.610 | 3.390 | 3.570 | 618,770 | +0.11(+3.18%) |
Mar 16, 2022 | 3.400 | 3.520 | 3.340 | 3.460 | 802,906 | +0.20(+6.13%) |
Mar 15, 2022 | 3.100 | 3.270 | 3.090 | 3.260 | 594,851 | +0.15(+4.82%) |
Mar 14, 2022 | 3.300 | 3.320 | 3.100 | 3.110 | 593,872 | -0.21(-6.33%) |
Mar 11, 2022 | 3.600 | 3.620 | 3.320 | 3.320 | 413,159 | -0.26(-7.26%) |
Mar 10, 2022 | 3.570 | 3.610 | 3.420 | 3.580 | 711,356 | -0.07(-1.92%) |
Mar 09, 2022 | 3.650 | 3.740 | 3.595 | 3.650 | 1,076,786 | +0.08(+2.24%) |
Mar 08, 2022 | 3.230 | 3.725 | 3.090 | 3.570 | 1,984,616 | +0.32(+9.85%) |
Mar 07, 2022 | 3.320 | 3.360 | 3.160 | 3.250 | 1,390,556 | -0.08(-2.40%) |
Mar 04, 2022 | 3.530 | 3.680 | 3.330 | 3.330 | 1,254,731 | -0.30(-8.26%) |
Mar 03, 2022 | 3.520 | 3.715 | 3.510 | 3.630 | 1,035,420 | +0.06(+1.68%) |
Mar 02, 2022 | 4.000 | 4.030 | 3.460 | 3.570 | 1,332,745 | -0.28(-7.27%) |
Mar 01, 2022 | 4.000 | 4.000 | 3.780 | 3.850 | 1,096,298 | -0.15(-3.75%) |
Feb 28, 2022 | 4.000 | 4.035 | 3.855 | 4.000 | 1,660,729 | +0.05(+1.27%) |
Feb 25, 2022 | 3.980 | 3.980 | 3.850 | 3.950 | 662,404 | +0.04(+1.02%) |
Feb 24, 2022 | 3.460 | 3.930 | 3.400 | 3.910 | 1,109,363 | +0.27(+7.42%) |
Feb 23, 2022 | 3.870 | 3.885 | 3.600 | 3.640 | 986,946 | -0.19(-4.96%) |
Feb 22, 2022 | 4.050 | 4.075 | 3.790 | 3.830 | 822,236 | -0.24(-5.90%) |
Feb 18, 2022 | 4.070 | 0 | -0.04(-0.97%) | |||
Feb 17, 2022 | 4.140 | 4.175 | 3.990 | 4.110 | 863,671 | -0.05(-1.20%) |
Feb 16, 2022 | 4.210 | 4.270 | 4.115 | 4.160 | 719,735 | -0.06(-1.42%) |
Feb 15, 2022 | 4.050 | 4.235 | 3.955 | 4.220 | 846,611 | +0.25(+6.30%) |
Feb 14, 2022 | 4.100 | 4.130 | 3.930 | 3.970 | 596,367 | -0.10(-2.46%) |
Feb 11, 2022 | 4.290 | 4.380 | 4.020 | 4.070 | 939,361 | -0.22(-5.13%) |
Feb 10, 2022 | 4.300 | 4.570 | 4.250 | 4.290 | 1,133,624 | -0.09(-2.05%) |
Feb 09, 2022 | 4.380 | 4.410 | 4.160 | 4.380 | 1,416,900 | +0.12(+2.82%) |
Feb 08, 2022 | 4.130 | 4.270 | 4.020 | 4.260 | 1,267,131 | +0.20(+4.93%) |
Feb 07, 2022 | 4.180 | 4.350 | 4.030 | 4.060 | 910,354 | -0.09(-2.17%) |
Feb 04, 2022 | 4.090 | 4.195 | 4.000 | 4.150 | 888,411 | +0.08(+1.97%) |
Feb 03, 2022 | 4.000 | 4.090 | 4.070 | 1,165,269 | -0.09(-2.16%) | |
Feb 02, 2022 | 4.250 | 4.270 | 4.040 | 4.160 | 1,560,600 | -0.05(-1.19%) |
Feb 01, 2022 | 4.100 | 4.275 | 3.850 | 4.210 | 1,564,158 | +0.17(+4.21%) |
Jan 31, 2022 | 3.740 | 4.110 | 4.040 | 6,789,796 | +0.30(+8.02%) | |
Jan 28, 2022 | 3.390 | 3.790 | 3.350 | 3.740 | 2,704,137 | +0.34(+10.00%) |
Jan 27, 2022 | 3.600 | 3.690 | 3.360 | 3.400 | 1,907,297 | -0.15(-4.23%) |
Jan 26, 2022 | 3.550 | 3.760 | 3.430 | 3.550 | 2,978,088 | +0.10(+2.90%) |
Jan 25, 2022 | 3.525 | 3.680 | 3.370 | 3.450 | 1,453,372 | -0.16(-4.43%) |
Jan 24, 2022 | 3.390 | 3.620 | 3.190 | 3.610 | 2,636,556 | +0.13(+3.74%) |
Jan 21, 2022 | 3.675 | 3.700 | 3.470 | 3.480 | 1,382,917 | -0.25(-6.70%) |
Jan 20, 2022 | 3.870 | 3.950 | 3.715 | 3.730 | 1,550,601 | -0.15(-3.87%) |
Jan 19, 2022 | 3.970 | 4.030 | 3.870 | 3.880 | 1,229,517 | -0.04(-1.02%) |
Jan 18, 2022 | 4.290 | 4.340 | 3.900 | 3.920 | 1,619,366 | -0.38(-8.84%) |
Jan 14, 2022 | 4.300 | 0 | -0.02(-0.46%) | |||
Jan 13, 2022 | 4.720 | 4.860 | 4.290 | 4.320 | 2,121,611 | -0.40(-8.47%) |
Jan 12, 2022 | 4.950 | 5.000 | 4.625 | 4.720 | 1,276,611 | -0.08(-1.67%) |
Jan 11, 2022 | 4.810 | 4.930 | 4.720 | 4.800 | 1,243,820 | -0.01(-0.21%) |
Jan 10, 2022 | 5.130 | 5.130 | 4.740 | 4.810 | 1,484,047 | -0.39(-7.50%) |
Jan 07, 2022 | 5.460 | 5.480 | 5.130 | 5.200 | 1,003,373 | -0.17(-3.17%) |
Jan 06, 2022 | 5.630 | 5.870 | 5.360 | 5.370 | 905,557 | -0.34(-5.95%) |
Jan 05, 2022 | 5.940 | 6.070 | 5.640 | 5.710 | 1,790,669 | -0.10(-1.72%) |
Jan 04, 2022 | 6.290 | 6.290 | 5.610 | 5.810 | 1,994,317 | -0.45(-7.19%) |
Jan 03, 2022 | 6.390 | 6.469 | 6.180 | 6.260 | 894,950 | -0.08(-1.26%) |
Dec 31, 2021 | 6.370 | 6.470 | 6.190 | 6.340 | 1,690,964 | -0.03(-0.47%) |
Dec 30, 2021 | 5.970 | 6.500 | 5.930 | 6.370 | 2,416,248 | +0.44(+7.42%) |
Dec 29, 2021 | 5.960 | 6.015 | 5.770 | 5.930 | 935,847 | -0.04(-0.67%) |
Dec 28, 2021 | 6.120 | 6.150 | 5.889 | 5.970 | 1,083,778 | -0.13(-2.13%) |
Dec 27, 2021 | 6.320 | 6.510 | 6.080 | 6.100 | 1,198,347 | -0.22(-3.48%) |
Dec 23, 2021 | 6.100 | 6.480 | 6.020 | 6.320 | 1,716,678 | +0.28(+4.64%) |
Dec 22, 2021 | 5.850 | 6.105 | 5.790 | 6.040 | 935,887 | +0.21(+3.60%) |
Dec 21, 2021 | 5.800 | 5.960 | 5.750 | 5.830 | 701,090 | +0.14(+2.46%) |
Dec 20, 2021 | 5.580 | 5.770 | 5.510 | 5.690 | 975,639 | +0.03(+0.53%) |
Dec 17, 2021 | 6.010 | 6.010 | 5.660 | 5.660 | 3,546,803 | -0.35(-5.82%) |
Dec 16, 2021 | 6.150 | 6.270 | 5.930 | 6.010 | 1,696,539 | -0.10(-1.64%) |
Dec 15, 2021 | 6.280 | 6.280 | 5.915 | 6.110 | 1,807,857 | -0.22(-3.48%) |
Dec 14, 2021 | 6.350 | 6.550 | 6.262 | 6.330 | 976,817 | -0.09(-1.40%) |
Dec 13, 2021 | 6.380 | 6.830 | 6.380 | 6.420 | 1,294,011 | +0.02(+0.31%) |
Dec 10, 2021 | 6.450 | 6.648 | 6.290 | 6.400 | 641,837 | -0.05(-0.78%) |
Dec 09, 2021 | 6.530 | 6.770 | 6.420 | 6.450 | 1,056,542 | -0.01(-0.15%) |
Dec 08, 2021 | 6.360 | 6.610 | 6.160 | 6.460 | 896,621 | +0.11(+1.73%) |
Dec 07, 2021 | 6.190 | 6.650 | 6.175 | 6.350 | 1,452,165 | +0.44(+7.45%) |
Dec 06, 2021 | 5.900 | 6.050 | 5.675 | 5.910 | 1,304,357 | +0.02(+0.34%) |
Dec 03, 2021 | 6.400 | 6.565 | 5.820 | 5.890 | 1,641,994 | -0.47(-7.39%) |
Dec 02, 2021 | 6.380 | 6.700 | 6.280 | 6.360 | 1,409,862 | -0.14(-2.15%) |
Dec 01, 2021 | 7.150 | 7.200 | 6.480 | 6.500 | 1,704,026 | -0.68(-9.47%) |
Nov 30, 2021 | 6.900 | 7.230 | 6.770 | 7.180 | 4,778,467 | +0.15(+2.13%) |
Nov 29, 2021 | 7.200 | 7.281 | 6.780 | 7.030 | 1,405,201 | -0.16(-2.23%) |
Nov 26, 2021 | 6.950 | 7.300 | 6.950 | 7.190 | 1,460,281 | -0.16(-2.18%) |
Nov 24, 2021 | 6.970 | 7.490 | 6.880 | 7.350 | 2,434,078 | +0.28(+3.96%) |
Nov 23, 2021 | 7.330 | 7.680 | 6.955 | 7.070 | 2,873,067 | -0.27(-3.68%) |
Nov 22, 2021 | 7.920 | 8.030 | 7.030 | 7.340 | 6,057,576 | +0.04(+0.55%) |
Nov 19, 2021 | 6.890 | 7.460 | 6.725 | 7.300 | 5,909,600 | +0.59(+8.79%) |
Nov 18, 2021 | 6.700 | 6.850 | 6.630 | 6.710 | 5,775,526 | +0.00(+0.00%) |
Nov 17, 2021 | 6.100 | 6.780 | 5.930 | 6.710 | 7,695,865 | +0.79(+13.34%) |
Nov 16, 2021 | 6.070 | 6.100 | 5.750 | 5.920 | 1,766,709 | -0.08(-1.33%) |
Nov 15, 2021 | 5.400 | 6.060 | 5.400 | 6.000 | 5,022,904 | +0.62(+11.52%) |
Nov 12, 2021 | 5.380 | 5.414 | 5.250 | 5.380 | 2,142,100 | -0.05(-0.92%) |
Nov 11, 2021 | 5.100 | 5.450 | 4.998 | 5.430 | 1,881,591 | +0.46(+9.26%) |
Nov 10, 2021 | 5.100 | 4.970 | 2,102,284 | -0.39(-7.28%) | ||
Nov 09, 2021 | 5.650 | 5.670 | 5.110 | 5.360 | 12,648,040 | +0.62(+13.08%) |
Nov 08, 2021 | 4.610 | 4.810 | 4.590 | 4.740 | 1,037,534 | +0.10(+2.16%) |
Nov 05, 2021 | 4.730 | 4.752 | 4.550 | 4.640 | 920,307 | -0.09(-1.90%) |
Nov 04, 2021 | 4.800 | 4.830 | 4.650 | 4.730 | 932,652 | -0.08(-1.66%) |
Nov 03, 2021 | 4.640 | 4.810 | 4.410 | 4.810 | 1,594,241 | +0.18(+3.89%) |
Nov 02, 2021 | 4.930 | 4.926 | 4.560 | 4.630 | 1,081,891 | -0.14(-2.94%) |
Nov 01, 2021 | 5.280 | 4.590 | 4.540 | 4.770 | 2,904,496 | -0.48(-9.14%) |
Oct 29, 2021 | 5.180 | 5.430 | 5.130 | 5.250 | 1,018,056 | +0.05(+0.96%) |
Oct 28, 2021 | 5.040 | 5.200 | 5.000 | 5.200 | 1,223,433 | +0.10(+1.96%) |
Oct 27, 2021 | 4.850 | 5.200 | 4.810 | 5.100 | 864,361 | +0.27(+5.59%) |
Oct 26, 2021 | 4.950 | 4.830 | 1,660,220 | -0.03(-0.62%) | ||
Oct 25, 2021 | 4.990 | 5.040 | 4.840 | 4.860 | 468,850 | -0.10(-2.02%) |
Oct 22, 2021 | 4.990 | 5.010 | 4.800 | 4.960 | 689,773 | -0.01(-0.20%) |
Oct 21, 2021 | 5.000 | 5.210 | 4.970 | 4.970 | 889,672 | -0.07(-1.39%) |
Oct 20, 2021 | 4.990 | 5.070 | 4.870 | 5.040 | 611,155 | +0.17(+3.49%) |
Oct 19, 2021 | 4.800 | 4.960 | 4.730 | 4.870 | 411,608 | +0.12(+2.53%) |
Oct 18, 2021 | 4.790 | 4.790 | 4.620 | 4.750 | 528,485 | -0.04(-0.84%) |
Oct 15, 2021 | 5.060 | 5.123 | 4.720 | 4.790 | 726,997 | -0.27(-5.34%) |
Oct 14, 2021 | 4.920 | 5.170 | 4.908 | 5.060 | 748,548 | +0.12(+2.43%) |
Oct 13, 2021 | 4.900 | 4.970 | 4.860 | 4.940 | 460,520 | +0.03(+0.61%) |
Oct 12, 2021 | 4.910 | 4.922 | 4.720 | 4.910 | 547,545 | +0.02(+0.41%) |
Oct 11, 2021 | 4.790 | 5.240 | 4.600 | 4.890 | 1,005,856 | +0.24(+5.16%) |
Oct 08, 2021 | 5.110 | 5.110 | 4.650 | 4.650 | 1,381,970 | -0.40(-7.92%) |
Oct 07, 2021 | 5.340 | 5.350 | 5.050 | 5.050 | 669,811 | -0.15(-2.88%) |
Oct 06, 2021 | 5.440 | 5.440 | 5.160 | 5.200 | 545,443 | -0.28(-5.11%) |
Oct 05, 2021 | 5.540 | 5.700 | 5.454 | 5.480 | 286,580 | -0.14(-2.49%) |
Oct 04, 2021 | 5.670 | 5.720 | 5.420 | 5.620 | 378,091 | -0.09(-1.58%) |
Oct 01, 2021 | 5.790 | 5.806 | 5.600 | 5.710 | 468,480 | -0.04(-0.70%) |
Sep 30, 2021 | 5.750 | 5.920 | 5.680 | 5.750 | 558,527 | +0.00(+0.00%) |
Sep 29, 2021 | 5.700 | 5.800 | 5.610 | 5.750 | 564,511 | +0.05(+0.88%) |
Sep 28, 2021 | 5.910 | 5.950 | 5.680 | 5.700 | 463,437 | -0.29(-4.84%) |
Sep 27, 2021 | 6.000 | 6.090 | 5.720 | 5.990 | 471,245 | -0.05(-0.83%) |
Sep 24, 2021 | 5.930 | 6.160 | 5.720 | 6.040 | 652,903 | +0.07(+1.17%) |
Sep 23, 2021 | 5.970 | 6.000 | 5.720 | 5.970 | 579,901 | +0.06(+1.02%) |
Sep 22, 2021 | 5.940 | 6.040 | 5.700 | 5.910 | 954,631 | -0.04(-0.67%) |
Sep 21, 2021 | 6.250 | 6.390 | 5.950 | 5.950 | 849,915 | -0.24(-3.88%) |
Sep 20, 2021 | 6.500 | 6.540 | 6.110 | 6.190 | 585,616 | -0.56(-8.30%) |
Sep 17, 2021 | 6.450 | 6.800 | 6.280 | 6.750 | 596,136 | +0.34(+5.30%) |
Sep 16, 2021 | 6.250 | 6.530 | 6.102 | 6.410 | 718,951 | +0.09(+1.42%) |
Sep 15, 2021 | 6.380 | 6.405 | 6.075 | 6.320 | 629,719 | +0.02(+0.32%) |
Sep 14, 2021 | 6.600 | 6.696 | 6.260 | 6.300 | 615,589 | -0.34(-5.12%) |
Sep 13, 2021 | 6.790 | 6.830 | 6.480 | 6.640 | 621,847 | -0.21(-3.07%) |
Sep 10, 2021 | 6.850 | 6.960 | 6.540 | 6.850 | 412,439 | +0.07(+1.03%) |
Sep 09, 2021 | 6.630 | 6.940 | 6.460 | 6.780 | 515,270 | +0.19(+2.88%) |
Sep 08, 2021 | 6.840 | 6.840 | 6.450 | 6.590 | 468,543 | -0.23(-3.37%) |
Sep 07, 2021 | 7.010 | 7.130 | 6.700 | 6.820 | 425,800 | -0.17(-2.43%) |
Sep 03, 2021 | 7.080 | 7.180 | 6.770 | 6.990 | 463,176 | -0.12(-1.69%) |
Sep 02, 2021 | 7.270 | 7.280 | 6.920 | 7.110 | 392,655 | -0.19(-2.60%) |
Sep 01, 2021 | 7.450 | 7.596 | 7.250 | 7.300 | 293,444 | -0.24(-3.18%) |
Aug 31, 2021 | 7.360 | 7.540 | 7.200 | 7.540 | 954,254 | -0.01(-0.13%) |
Aug 30, 2021 | 6.900 | 7.630 | 6.780 | 7.550 | 813,614 | +0.68(+9.90%) |
Aug 27, 2021 | 7.200 | 7.200 | 6.810 | 6.870 | 522,258 | -0.27(-3.78%) |
Aug 26, 2021 | 7.270 | 7.310 | 6.911 | 7.140 | 597,219 | -0.19(-2.59%) |
Aug 25, 2021 | 7.500 | 7.500 | 7.250 | 7.330 | 674,340 | -0.18(-2.40%) |
Aug 24, 2021 | 7.280 | 7.560 | 7.157 | 7.510 | 843,470 | +0.28(+3.87%) |
Aug 23, 2021 | 7.230 | 7.360 | 7.100 | 7.230 | 783,211 | +0.09(+1.26%) |
Aug 20, 2021 | 6.410 | 7.220 | 6.410 | 7.140 | 519,727 | +0.59(+9.01%) |
Aug 19, 2021 | 6.880 | 6.880 | 6.230 | 6.550 | 1,015,026 | -0.31(-4.52%) |
Aug 18, 2021 | 7.260 | 7.397 | 6.850 | 6.860 | 508,223 | -0.13(-1.86%) |
Aug 17, 2021 | 8.090 | 8.100 | 6.935 | 6.990 | 1,278,721 | -1.15(-14.13%) |
Aug 16, 2021 | 8.540 | 8.699 | 8.140 | 8.140 | 452,569 | -0.55(-6.33%) |
Aug 13, 2021 | 8.770 | 8.999 | 8.500 | 8.690 | 591,462 | -0.11(-1.25%) |
Aug 12, 2021 | 9.600 | 9.630 | 8.770 | 8.800 | 606,752 | -0.74(-7.76%) |
Aug 11, 2021 | 9.320 | 9.720 | 8.900 | 9.540 | 1,503,093 | +1.04(+12.24%) |
Aug 10, 2021 | 8.310 | 8.630 | 8.260 | 8.500 | 329,861 | +0.22(+2.66%) |
Aug 09, 2021 | 8.500 | 8.550 | 8.180 | 8.280 | 1,104,350 | -0.19(-2.24%) |
Aug 06, 2021 | 9.090 | 9.100 | 8.160 | 8.470 | 1,347,260 | -0.61(-6.72%) |
Aug 05, 2021 | 8.720 | 9.100 | 8.720 | 9.080 | 129,880 | +0.36(+4.13%) |
Aug 04, 2021 | 8.650 | 8.780 | 8.520 | 8.720 | 77,912 | +0.07(+0.81%) |
Aug 03, 2021 | 8.750 | 8.980 | 8.500 | 8.650 | 135,357 | -0.08(-0.92%) |
Aug 02, 2021 | 9.300 | 9.581 | 8.630 | 8.730 | 261,553 | -0.52(-5.62%) |
Jul 30, 2021 | 8.320 | 9.260 | 8.320 | 9.250 | 567,660 | +0.94(+11.31%) |
Jul 29, 2021 | 8.330 | 8.350 | 8.130 | 8.310 | 239,575 | +0.31(+3.88%) |
Jul 28, 2021 | 7.900 | 8.050 | 7.720 | 8.000 | 287,786 | +0.04(+0.50%) |
Jul 27, 2021 | 8.520 | 8.600 | 7.900 | 7.960 | 269,676 | -0.53(-6.24%) |
Jul 26, 2021 | 8.390 | 8.670 | 8.310 | 8.490 | 185,627 | +0.11(+1.31%) |
Jul 23, 2021 | 8.590 | 8.600 | 8.060 | 8.380 | 344,663 | -0.21(-2.44%) |
Jul 22, 2021 | 9.000 | 9.000 | 8.550 | 8.590 | 232,822 | -0.34(-3.81%) |
Jul 21, 2021 | 9.000 | 9.070 | 8.620 | 8.930 | 470,729 | -0.06(-0.67%) |
Jul 20, 2021 | 9.540 | 9.540 | 8.910 | 8.990 | 525,576 | -0.47(-4.97%) |
Jul 19, 2021 | 9.530 | 9.690 | 9.290 | 9.460 | 433,762 | -0.39(-3.96%) |
Jul 16, 2021 | 9.910 | 10.00 | 9.685 | 9.850 | 429,207 | -0.18(-1.79%) |
Jul 15, 2021 | 9.810 | 10.03 | 9.680 | 10.03 | 571,406 | +0.12(+1.21%) |
Jul 14, 2021 | 10.00 | 10.05 | 9.910 | 9.910 | 442,379 | -0.09(-0.90%) |
Jul 13, 2021 | 10.00 | 10.07 | 9.940 | 10.00 | 176,465 | +0.00(+0.00%) |
Jul 12, 2021 | 10.00 | 10.07 | 9.720 | 10.00 | 196,822 | +0.02(+0.20%) |
Jul 09, 2021 | 9.920 | 10.02 | 9.690 | 9.980 | 127,323 | +0.05(+0.50%) |
Jul 08, 2021 | 9.740 | 10.00 | 9.510 | 9.930 | 197,959 | +0.11(+1.12%) |
Jul 07, 2021 | 10.03 | 10.08 | 9.600 | 9.820 | 314,688 | -0.08(-0.81%) |
Jul 06, 2021 | 10.27 | 10.27 | 9.850 | 9.900 | 258,129 | -0.02(-0.20%) |
Jul 02, 2021 | 10.11 | 10.28 | 9.909 | 9.920 | 189,786 | -0.31(-3.03%) |