Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.110 | 5.110 | 4.890 | 4.950 | 34,086 | -0.08(-1.49%) |
Aug 30, 2022 | 5.216 | 5.216 | 4.910 | 5.025 | 54,640 | -0.26(-5.01%) |
Aug 29, 2022 | 5.090 | 5.370 | 5.090 | 5.290 | 45,515 | +0.18(+3.52%) |
Aug 26, 2022 | 5.250 | 5.300 | 5.110 | 5.110 | 27,181 | -0.15(-2.85%) |
Aug 25, 2022 | 5.320 | 5.334 | 5.240 | 5.260 | 28,921 | +0.03(+0.57%) |
Aug 24, 2022 | 5.170 | 5.303 | 5.170 | 5.230 | 25,419 | +0.06(+1.06%) |
Aug 23, 2022 | 4.988 | 5.350 | 4.988 | 5.175 | 31,576 | +0.21(+4.17%) |
Aug 22, 2022 | 4.815 | 4.968 | 4.760 | 4.968 | 49,603 | +0.09(+1.80%) |
Aug 19, 2022 | 4.841 | 4.910 | 4.800 | 4.880 | 60,020 | -0.03(-0.60%) |
Aug 18, 2022 | 4.698 | 4.950 | 4.698 | 4.910 | 53,898 | +0.23(+4.90%) |
Aug 17, 2022 | 4.575 | 4.740 | 4.575 | 4.680 | 30,626 | +0.02(+0.43%) |
Aug 16, 2022 | 4.850 | 4.940 | 4.650 | 4.660 | 25,928 | -0.06(-1.27%) |
Aug 15, 2022 | 4.800 | 4.800 | 4.450 | 4.720 | 37,162 | -0.10(-2.07%) |
Aug 12, 2022 | 4.640 | 4.850 | 4.635 | 4.820 | 18,267 | +0.17(+3.66%) |
Aug 11, 2022 | 4.820 | 4.820 | 4.560 | 4.650 | 35,240 | +0.18(+3.96%) |
Aug 10, 2022 | 4.500 | 4.700 | 4.320 | 4.473 | 93,634 | +0.17(+4.02%) |
Aug 09, 2022 | 4.460 | 4.600 | 4.300 | 4.300 | 54,098 | +0.18(+4.33%) |
Aug 08, 2022 | 4.044 | 4.130 | 4.020 | 4.122 | 28,543 | +0.07(+1.72%) |
Aug 05, 2022 | 3.840 | 4.130 | 3.837 | 4.052 | 32,757 | +0.11(+2.76%) |
Aug 04, 2022 | 4.061 | 4.127 | 3.928 | 3.943 | 20,454 | -0.22(-5.22%) |
Aug 03, 2022 | 4.379 | 4.379 | 4.068 | 4.160 | 38,423 | -0.20(-4.65%) |
Aug 02, 2022 | 4.270 | 4.390 | 4.270 | 4.363 | 36,820 | +0.07(+1.70%) |
Aug 01, 2022 | 4.350 | 4.450 | 4.160 | 4.290 | 22,992 | -0.06(-1.29%) |
Jul 29, 2022 | 4.280 | 4.395 | 4.248 | 4.346 | 26,969 | +0.18(+4.38%) |
Jul 28, 2022 | 4.194 | 4.265 | 4.090 | 4.164 | 21,090 | +0.05(+1.30%) |
Jul 27, 2022 | 4.020 | 4.110 | 4.005 | 4.110 | 35,280 | +0.16(+4.05%) |
Jul 26, 2022 | 4.270 | 4.270 | 3.920 | 3.950 | 37,011 | +0.01(+0.25%) |
Jul 25, 2022 | 3.700 | 3.940 | 3.700 | 3.940 | 8,217 | +0.27(+7.36%) |
Jul 22, 2022 | 3.750 | 3.810 | 3.660 | 3.670 | 14,638 | -0.04(-1.09%) |
Jul 21, 2022 | 3.653 | 3.730 | 3.650 | 3.711 | 27,474 | -0.13(-3.37%) |
Jul 20, 2022 | 3.710 | 3.850 | 3.630 | 3.840 | 39,061 | +0.16(+4.35%) |
Jul 19, 2022 | 3.670 | 3.770 | 3.670 | 3.680 | 115,345 | +0.05(+1.38%) |
Jul 18, 2022 | 3.622 | 3.710 | 3.570 | 3.630 | 45,650 | +0.16(+4.61%) |
Jul 15, 2022 | 3.230 | 3.470 | 3.230 | 3.470 | 18,539 | +0.16(+4.93%) |
Jul 14, 2022 | 3.230 | 3.310 | 3.074 | 3.307 | 44,727 | -0.11(-3.30%) |
Jul 13, 2022 | 3.350 | 3.420 | 3.280 | 3.420 | 20,719 | +0.07(+2.09%) |
Jul 12, 2022 | 3.570 | 3.570 | 3.290 | 3.350 | 15,736 | -0.15(-4.29%) |
Jul 11, 2022 | 3.440 | 3.500 | 3.390 | 3.500 | 22,044 | -0.09(-2.51%) |
Jul 08, 2022 | 3.590 | 3.590 | 3.490 | 3.590 | 17,799 | +0.02(+0.56%) |
Jul 07, 2022 | 3.520 | 3.580 | 3.340 | 3.570 | 22,653 | +0.34(+10.53%) |
Jul 06, 2022 | 3.404 | 3.520 | 2.973 | 3.230 | 156,287 | -0.21(-6.10%) |
Jul 05, 2022 | 3.566 | 3.619 | 3.350 | 3.440 | 32,322 | -0.08(-2.27%) |
Jul 01, 2022 | 3.600 | 3.680 | 3.490 | 3.520 | 5,491 | -0.08(-2.22%) |
Jun 30, 2022 | 3.720 | 3.810 | 3.580 | 3.600 | 17,086 | -0.12(-3.23%) |
Jun 29, 2022 | 4.000 | 4.040 | 3.720 | 3.720 | 27,457 | -0.20(-5.10%) |
Jun 28, 2022 | 3.890 | 3.940 | 3.820 | 3.920 | 31,721 | +0.22(+5.95%) |
Jun 27, 2022 | 3.580 | 3.710 | 3.496 | 3.700 | 27,451 | +0.23(+6.63%) |
Jun 24, 2022 | 3.460 | 3.590 | 3.410 | 3.470 | 197,968 | +0.10(+2.97%) |
Jun 23, 2022 | 3.700 | 3.770 | 3.330 | 3.370 | 141,850 | -0.36(-9.65%) |
Jun 22, 2022 | 3.930 | 3.930 | 3.600 | 3.730 | 97,447 | -0.26(-6.52%) |
Jun 21, 2022 | 3.950 | 4.010 | 3.891 | 3.990 | 91,294 | +0.24(+6.39%) |
Jun 17, 2022 | 4.105 | 4.290 | 3.750 | 3.751 | 112,403 | -0.34(-8.30%) |
Jun 16, 2022 | 4.132 | 4.200 | 3.990 | 4.090 | 64,419 | -0.17(-4.09%) |
Jun 15, 2022 | 4.376 | 4.376 | 4.180 | 4.264 | 50,219 | -0.03(-0.63%) |
Jun 14, 2022 | 4.810 | 4.810 | 4.190 | 4.292 | 91,378 | -0.25(-5.58%) |
Jun 13, 2022 | 4.591 | 4.840 | 4.420 | 4.545 | 51,657 | -0.32(-6.67%) |
Jun 10, 2022 | 4.890 | 5.001 | 4.770 | 4.870 | 59,891 | -0.19(-3.76%) |
Jun 09, 2022 | 5.150 | 5.192 | 4.940 | 5.061 | 100,993 | -0.15(-2.87%) |
Jun 08, 2022 | 5.310 | 5.390 | 5.120 | 5.210 | 26,778 | -0.09(-1.79%) |
Jun 07, 2022 | 5.122 | 5.305 | 5.070 | 5.305 | 135,991 | +0.19(+3.82%) |
Jun 06, 2022 | 4.850 | 5.178 | 4.850 | 5.110 | 37,116 | +0.07(+1.39%) |
Jun 03, 2022 | 5.100 | 5.156 | 5.010 | 5.040 | 34,095 | -0.06(-1.18%) |
Jun 02, 2022 | 5.064 | 5.190 | 5.040 | 5.100 | 75,027 | -0.01(-0.20%) |
Jun 01, 2022 | 5.079 | 5.197 | 4.950 | 5.110 | 52,310 | +0.11(+2.20%) |
May 31, 2022 | 5.200 | 5.290 | 4.870 | 5.000 | 306,392 | +0.26(+5.51%) |
May 27, 2022 | 4.650 | 4.760 | 4.505 | 4.739 | 50,659 | +0.12(+2.57%) |
May 26, 2022 | 4.670 | 4.820 | 4.500 | 4.620 | 108,209 | -0.02(-0.41%) |
May 25, 2022 | 4.465 | 4.660 | 4.465 | 4.639 | 96,220 | +0.30(+6.89%) |
May 24, 2022 | 4.259 | 4.350 | 4.200 | 4.340 | 39,928 | +0.13(+3.21%) |
May 23, 2022 | 4.220 | 4.250 | 4.133 | 4.205 | 30,776 | +0.08(+2.06%) |
May 20, 2022 | 4.133 | 4.185 | 4.000 | 4.120 | 21,487 | +0.02(+0.48%) |
May 19, 2022 | 4.005 | 4.190 | 4.005 | 4.101 | 11,239 | +0.03(+0.75%) |
May 18, 2022 | 4.207 | 4.258 | 3.990 | 4.070 | 33,017 | -0.13(-3.10%) |
May 17, 2022 | 4.200 | 4.220 | 4.130 | 4.200 | 27,025 | +0.12(+2.94%) |
May 16, 2022 | 3.982 | 4.105 | 3.910 | 4.080 | 44,368 | +0.19(+4.88%) |
May 13, 2022 | 3.817 | 3.960 | 3.817 | 3.890 | 44,704 | +0.21(+5.71%) |
May 12, 2022 | 3.750 | 3.761 | 3.540 | 3.680 | 29,117 | -0.10(-2.72%) |
May 11, 2022 | 3.910 | 4.021 | 3.770 | 3.783 | 49,272 | +0.06(+1.56%) |
May 10, 2022 | 3.730 | 3.830 | 3.540 | 3.725 | 115,064 | +0.04(+1.21%) |
May 09, 2022 | 3.900 | 4.000 | 3.645 | 3.680 | 266,052 | -0.35(-8.68%) |
May 06, 2022 | 4.470 | 4.512 | 3.980 | 4.030 | 180,746 | -0.61(-13.15%) |
May 05, 2022 | 4.700 | 4.850 | 4.490 | 4.640 | 107,674 | -0.19(-3.93%) |
May 04, 2022 | 4.270 | 4.880 | 4.270 | 4.830 | 286,846 | +0.59(+13.92%) |
May 03, 2022 | 4.080 | 4.250 | 3.952 | 4.240 | 106,496 | +0.35(+9.00%) |
May 02, 2022 | 3.850 | 3.910 | 3.770 | 3.890 | 65,817 | -0.03(-0.77%) |
Apr 29, 2022 | 4.050 | 4.070 | 3.880 | 3.920 | 31,638 | -0.04(-1.01%) |
Apr 28, 2022 | 3.860 | 4.020 | 3.850 | 3.960 | 17,976 | +0.07(+1.80%) |
Apr 27, 2022 | 3.922 | 3.930 | 3.840 | 3.890 | 37,910 | -0.03(-0.69%) |
Apr 26, 2022 | 3.910 | 4.010 | 3.870 | 3.917 | 38,992 | +0.07(+1.75%) |
Apr 25, 2022 | 3.740 | 3.850 | 3.490 | 3.850 | 84,841 | -0.01(-0.27%) |
Apr 22, 2022 | 3.994 | 4.020 | 3.815 | 3.860 | 91,346 | -0.24(-5.85%) |
Apr 21, 2022 | 4.213 | 4.303 | 4.038 | 4.100 | 49,424 | -0.08(-1.92%) |
Apr 20, 2022 | 4.240 | 4.280 | 4.180 | 4.180 | 58,338 | -0.05(-1.22%) |
Apr 19, 2022 | 4.100 | 4.560 | 4.100 | 4.232 | 67,555 | -0.18(-4.04%) |
Apr 18, 2022 | 4.350 | 4.670 | 4.350 | 4.410 | 97,591 | +0.04(+1.03%) |
Apr 14, 2022 | 3.910 | 4.440 | 3.910 | 4.365 | 161,029 | +0.24(+5.69%) |
Apr 13, 2022 | 3.840 | 4.170 | 3.840 | 4.130 | 27,877 | +0.09(+2.23%) |
Apr 12, 2022 | 4.210 | 4.226 | 4.040 | 4.040 | 88,639 | -0.06(-1.56%) |
Apr 11, 2022 | 4.120 | 4.185 | 4.000 | 4.104 | 39,324 | -0.14(-3.21%) |
Apr 08, 2022 | 4.145 | 4.260 | 4.096 | 4.240 | 171,244 | +0.10(+2.29%) |
Apr 07, 2022 | 4.021 | 4.159 | 3.950 | 4.145 | 117,465 | +0.23(+5.87%) |
Apr 06, 2022 | 3.837 | 4.050 | 3.837 | 3.915 | 179,728 | +0.06(+1.42%) |
Apr 05, 2022 | 4.000 | 4.000 | 3.847 | 3.860 | 161,455 | -0.06(-1.53%) |
Apr 04, 2022 | 3.890 | 4.039 | 3.890 | 3.920 | 119,283 | +0.08(+2.08%) |
Apr 01, 2022 | 4.000 | 4.130 | 3.815 | 3.840 | 284,739 | -0.29(-7.02%) |
Mar 31, 2022 | 3.820 | 4.239 | 3.770 | 4.130 | 236,729 | +0.31(+8.12%) |
Mar 30, 2022 | 3.900 | 3.900 | 3.742 | 3.820 | 222,051 | +0.09(+2.41%) |
Mar 29, 2022 | 3.300 | 3.740 | 3.150 | 3.730 | 144,323 | +0.32(+9.46%) |
Mar 28, 2022 | 3.370 | 3.445 | 3.226 | 3.408 | 160,913 | +0.00(+0.07%) |
Mar 25, 2022 | 3.060 | 3.420 | 3.060 | 3.405 | 283,100 | +0.33(+10.73%) |
Mar 24, 2022 | 2.960 | 3.115 | 2.940 | 3.075 | 23,046 | +0.11(+3.61%) |
Mar 23, 2022 | 3.040 | 3.060 | 2.938 | 2.968 | 86,298 | -0.02(-0.50%) |
Mar 22, 2022 | 3.050 | 3.050 | 2.930 | 2.983 | 72,689 | -0.01(-0.40%) |
Mar 21, 2022 | 2.886 | 2.995 | 2.886 | 2.995 | 93,952 | +0.14(+4.90%) |
Mar 18, 2022 | 2.900 | 2.913 | 2.830 | 2.855 | 56,738 | -0.06(-1.89%) |
Mar 17, 2022 | 2.832 | 2.965 | 2.832 | 2.910 | 50,394 | +0.16(+5.82%) |
Mar 16, 2022 | 2.890 | 2.890 | 2.680 | 2.750 | 49,555 | +0.07(+2.61%) |
Mar 15, 2022 | 2.580 | 2.700 | 2.540 | 2.680 | 36,238 | -0.11(-3.94%) |
Mar 14, 2022 | 3.000 | 3.000 | 2.750 | 2.790 | 44,542 | -0.21(-7.00%) |
Mar 11, 2022 | 2.842 | 3.080 | 2.842 | 3.000 | 46,580 | +0.12(+4.17%) |
Mar 10, 2022 | 2.880 | 2.955 | 2.820 | 2.880 | 108,445 | -0.02(-0.69%) |
Mar 09, 2022 | 3.000 | 3.086 | 2.851 | 2.900 | 209,666 | -0.21(-6.75%) |
Mar 08, 2022 | 3.240 | 3.240 | 3.050 | 3.110 | 214,003 | +0.01(+0.31%) |
Mar 07, 2022 | 3.070 | 3.220 | 3.020 | 3.100 | 253,452 | +0.06(+1.99%) |
Mar 04, 2022 | 2.970 | 3.040 | 2.922 | 3.040 | 69,527 | +0.08(+2.63%) |
Mar 03, 2022 | 3.000 | 3.051 | 2.960 | 2.962 | 57,791 | -0.06(-1.92%) |
Mar 02, 2022 | 3.050 | 3.070 | 2.940 | 3.020 | 79,384 | +0.08(+2.72%) |
Mar 01, 2022 | 3.035 | 3.089 | 2.890 | 2.940 | 158,401 | +0.01(+0.34%) |
Feb 28, 2022 | 2.860 | 2.935 | 2.760 | 2.930 | 131,009 | +0.17(+6.16%) |
Feb 25, 2022 | 2.710 | 2.772 | 2.560 | 2.760 | 41,978 | +0.18(+6.98%) |
Feb 24, 2022 | 2.580 | 2.620 | 2.500 | 2.580 | 71,177 | +0.02(+0.78%) |
Feb 23, 2022 | 2.560 | 2.600 | 2.540 | 2.560 | 147,451 | +0.04(+1.59%) |
Feb 22, 2022 | 2.620 | 2.630 | 2.450 | 2.520 | 182,047 | -0.04(-1.54%) |
Feb 18, 2022 | 2.559 | 0 | -0.13(-4.85%) | |||
Feb 17, 2022 | 2.720 | 2.740 | 2.660 | 2.690 | 39,343 | -0.03(-1.18%) |
Feb 16, 2022 | 2.740 | 2.765 | 2.670 | 2.722 | 51,543 | +0.07(+2.72%) |
Feb 15, 2022 | 2.569 | 2.650 | 2.540 | 2.650 | 71,333 | +0.02(+0.80%) |
Feb 14, 2022 | 2.640 | 2.680 | 2.600 | 2.629 | 75,806 | -0.06(-2.27%) |
Feb 11, 2022 | 2.680 | 2.709 | 2.650 | 2.690 | 74,300 | +0.06(+2.28%) |
Feb 10, 2022 | 2.640 | 2.750 | 2.630 | 2.630 | 114,529 | -0.08(-2.99%) |
Feb 09, 2022 | 2.695 | 2.790 | 2.670 | 2.711 | 139,904 | +0.08(+3.08%) |
Feb 08, 2022 | 2.810 | 2.810 | 2.620 | 2.630 | 50,538 | -0.19(-6.74%) |
Feb 07, 2022 | 2.810 | 2.891 | 2.810 | 2.820 | 32,192 | -0.12(-4.10%) |
Feb 04, 2022 | 3.000 | 3.030 | 2.920 | 2.941 | 107,511 | +0.01(+0.22%) |
Feb 03, 2022 | 2.960 | 2.934 | 42,388 | -0.11(-3.49%) | ||
Feb 02, 2022 | 2.970 | 3.080 | 2.920 | 3.040 | 298,911 | +0.15(+5.19%) |
Feb 01, 2022 | 2.845 | 2.939 | 2.845 | 2.890 | 82,910 | -0.01(-0.35%) |
Jan 31, 2022 | 2.750 | 2.970 | 2.750 | 2.900 | 231,445 | +0.23(+8.61%) |
Jan 28, 2022 | 2.610 | 2.680 | 2.599 | 2.670 | 95,382 | +0.11(+4.44%) |
Jan 27, 2022 | 2.630 | 2.630 | 2.528 | 2.557 | 73,282 | -0.05(-2.05%) |
Jan 26, 2022 | 2.730 | 2.769 | 2.610 | 2.610 | 47,404 | -0.06(-2.25%) |
Jan 25, 2022 | 2.410 | 2.702 | 2.382 | 2.670 | 113,418 | +0.20(+8.10%) |
Jan 24, 2022 | 2.400 | 2.530 | 2.264 | 2.470 | 139,302 | -0.07(-2.76%) |
Jan 21, 2022 | 2.600 | 2.610 | 2.480 | 2.540 | 93,405 | -0.13(-4.87%) |
Jan 20, 2022 | 2.770 | 2.772 | 2.670 | 2.670 | 44,358 | -0.10(-3.61%) |
Jan 19, 2022 | 2.910 | 2.950 | 2.755 | 2.770 | 77,678 | -0.08(-2.81%) |
Jan 18, 2022 | 2.830 | 3.030 | 2.830 | 2.850 | 321,223 | +0.18(+6.74%) |
Jan 14, 2022 | 2.670 | 0 | +0.10(+3.89%) | |||
Jan 13, 2022 | 2.820 | 2.820 | 2.550 | 2.570 | 55,005 | -0.19(-6.80%) |
Jan 12, 2022 | 2.720 | 2.790 | 2.698 | 2.758 | 93,019 | +0.10(+3.67%) |
Jan 11, 2022 | 2.400 | 2.690 | 2.400 | 2.660 | 80,254 | +0.15(+6.06%) |
Jan 10, 2022 | 2.420 | 2.510 | 2.400 | 2.508 | 152,746 | +0.11(+4.59%) |
Jan 07, 2022 | 2.370 | 2.425 | 2.350 | 2.398 | 89,521 | +0.07(+2.92%) |
Jan 06, 2022 | 2.410 | 2.440 | 2.291 | 2.330 | 24,080 | +0.03(+1.30%) |
Jan 05, 2022 | 2.490 | 2.490 | 2.300 | 2.300 | 32,492 | -0.04(-1.71%) |
Jan 04, 2022 | 2.337 | 2.380 | 2.290 | 2.340 | 63,249 | -0.01(-0.43%) |
Jan 03, 2022 | 2.230 | 2.400 | 2.230 | 2.350 | 21,597 | +0.10(+4.35%) |
Dec 31, 2021 | 2.250 | 2.270 | 2.230 | 2.252 | 16,206 | +0.01(+0.54%) |
Dec 30, 2021 | 2.320 | 2.320 | 2.230 | 2.240 | 15,367 | -0.08(-3.45%) |
Dec 29, 2021 | 2.280 | 2.340 | 2.280 | 2.320 | 67,817 | -0.03(-1.28%) |
Dec 28, 2021 | 2.400 | 2.400 | 2.300 | 2.350 | 10,495 | +0.05(+2.17%) |
Dec 27, 2021 | 2.220 | 2.390 | 2.220 | 2.300 | 28,976 | +0.13(+5.99%) |
Dec 23, 2021 | 2.206 | 2.260 | 2.165 | 2.170 | 20,397 | -0.03(-1.34%) |
Dec 22, 2021 | 2.200 | 2.234 | 2.178 | 2.200 | 29,292 | +0.03(+1.38%) |
Dec 21, 2021 | 1.950 | 2.170 | 1.950 | 2.170 | 80,705 | +0.19(+9.57%) |
Dec 20, 2021 | 1.960 | 1.990 | 1.891 | 1.980 | 24,883 | -0.07(-3.41%) |
Dec 17, 2021 | 2.030 | 2.060 | 2.000 | 2.050 | 26,879 | -0.08(-3.76%) |
Dec 16, 2021 | 2.160 | 2.212 | 2.130 | 2.130 | 17,406 | +0.02(+0.95%) |
Dec 15, 2021 | 2.080 | 2.110 | 1.990 | 2.110 | 79,619 | -0.01(-0.64%) |
Dec 14, 2021 | 2.176 | 2.195 | 2.123 | 2.123 | 7,498 | -0.11(-4.78%) |
Dec 13, 2021 | 2.260 | 2.270 | 2.201 | 2.230 | 68,989 | -0.10(-4.32%) |
Dec 10, 2021 | 2.410 | 2.425 | 2.300 | 2.331 | 171,564 | -0.08(-3.29%) |
Dec 09, 2021 | 2.460 | 2.487 | 2.410 | 2.410 | 144,754 | -0.11(-4.37%) |
Dec 08, 2021 | 2.420 | 2.520 | 2.420 | 2.520 | 13,691 | +0.13(+5.44%) |
Dec 07, 2021 | 2.328 | 2.460 | 2.310 | 2.390 | 58,655 | +0.17(+7.66%) |
Dec 06, 2021 | 2.221 | 2.258 | 2.212 | 2.220 | 18,318 | -0.05(-2.18%) |
Dec 03, 2021 | 2.273 | 2.310 | 2.250 | 2.269 | 27,423 | +0.05(+2.14%) |
Dec 02, 2021 | 2.193 | 2.260 | 2.140 | 2.222 | 223,043 | -0.02(-0.82%) |
Dec 01, 2021 | 2.410 | 2.430 | 2.220 | 2.240 | 326,788 | -0.13(-5.39%) |
Nov 30, 2021 | 2.540 | 2.540 | 2.300 | 2.368 | 18,737 | -0.19(-7.50%) |
Nov 29, 2021 | 2.582 | 2.594 | 2.509 | 2.560 | 13,950 | +0.09(+3.64%) |
Nov 26, 2021 | 2.540 | 2.540 | 2.380 | 2.470 | 49,038 | -0.14(-5.36%) |
Nov 24, 2021 | 2.500 | 2.630 | 2.460 | 2.610 | 25,100 | +0.15(+5.88%) |
Nov 23, 2021 | 2.430 | 2.480 | 2.410 | 2.465 | 39,133 | +0.13(+5.76%) |
Nov 22, 2021 | 2.319 | 2.470 | 2.300 | 2.331 | 146,820 | -0.05(-2.07%) |
Nov 19, 2021 | 2.500 | 2.500 | 2.330 | 2.380 | 264,588 | -0.19(-7.39%) |
Nov 18, 2021 | 2.600 | 2.590 | 2.570 | 2.570 | 10,946 | -0.00(-0.02%) |
Nov 17, 2021 | 2.630 | 2.720 | 2.552 | 2.571 | 90,131 | -0.03(-1.13%) |
Nov 16, 2021 | 2.480 | 2.650 | 2.480 | 2.600 | 89,364 | -0.01(-0.31%) |
Nov 15, 2021 | 2.740 | 2.740 | 2.541 | 2.608 | 96,056 | -0.05(-1.95%) |
Nov 12, 2021 | 2.630 | 2.660 | 2.470 | 2.660 | 163,626 | +0.03(+1.14%) |
Nov 11, 2021 | 2.490 | 2.700 | 2.490 | 2.630 | 31,504 | +0.18(+7.35%) |
Nov 09, 2021 | 2.481 | 2.481 | 2.388 | 2.450 | 258,313 | -0.06(-2.39%) |
Nov 08, 2021 | 2.520 | 2.570 | 2.480 | 2.510 | 61,465 | -0.01(-0.40%) |
Nov 05, 2021 | 2.430 | 2.550 | 2.388 | 2.520 | 36,964 | +0.05(+2.03%) |
Nov 04, 2021 | 2.505 | 2.518 | 2.400 | 2.470 | 34,664 | +0.01(+0.50%) |
Nov 03, 2021 | 2.370 | 2.510 | 2.370 | 2.458 | 38,384 | +0.02(+0.72%) |
Nov 02, 2021 | 2.640 | 2.640 | 2.390 | 2.440 | 49,392 | -0.08(-3.25%) |
Nov 01, 2021 | 2.650 | 2.490 | 2.455 | 2.522 | 204,476 | +0.06(+2.52%) |
Oct 29, 2021 | 2.340 | 2.470 | 2.271 | 2.460 | 38,973 | +0.13(+5.58%) |
Oct 28, 2021 | 2.360 | 2.390 | 2.330 | 2.330 | 23,239 | +0.01(+0.39%) |
Oct 27, 2021 | 2.370 | 2.400 | 2.300 | 2.321 | 19,099 | -0.06(-2.40%) |
Oct 26, 2021 | 2.430 | 2.378 | 34,839 | -0.01(-0.50%) | ||
Oct 25, 2021 | 2.450 | 2.480 | 2.343 | 2.390 | 214,092 | +0.02(+0.84%) |
Oct 22, 2021 | 2.360 | 2.392 | 2.321 | 2.370 | 28,229 | +0.02(+1.02%) |
Oct 21, 2021 | 2.500 | 2.530 | 2.300 | 2.346 | 32,896 | -0.06(-2.65%) |
Oct 20, 2021 | 2.260 | 2.435 | 2.260 | 2.410 | 30,244 | +0.11(+4.78%) |
Oct 19, 2021 | 2.370 | 2.370 | 2.300 | 2.300 | 39,203 | -0.09(-3.85%) |
Oct 18, 2021 | 2.560 | 2.690 | 2.390 | 2.392 | 92,092 | -0.14(-5.41%) |
Oct 15, 2021 | 2.580 | 2.580 | 2.498 | 2.529 | 32,468 | -0.01(-0.44%) |
Oct 14, 2021 | 2.540 | 2.570 | 2.521 | 2.540 | 14,920 | +0.02(+0.79%) |
Oct 13, 2021 | 2.640 | 2.690 | 2.510 | 2.520 | 51,575 | -0.17(-6.32%) |
Oct 12, 2021 | 2.791 | 2.815 | 2.640 | 2.690 | 79,078 | -0.09(-3.24%) |
Oct 11, 2021 | 2.800 | 2.800 | 2.750 | 2.780 | 37,488 | +0.03(+1.09%) |
Oct 08, 2021 | 2.743 | 2.800 | 2.700 | 2.750 | 46,343 | +0.15(+5.64%) |
Oct 07, 2021 | 2.740 | 2.740 | 2.510 | 2.603 | 24,156 | +0.00(+0.12%) |
Oct 06, 2021 | 2.660 | 2.680 | 2.510 | 2.600 | 80,392 | -0.11(-4.06%) |
Oct 05, 2021 | 2.740 | 2.840 | 2.680 | 2.710 | 110,625 | +0.07(+2.65%) |
Oct 04, 2021 | 2.722 | 2.760 | 2.588 | 2.640 | 129,716 | -0.10(-3.65%) |
Oct 01, 2021 | 2.510 | 2.760 | 2.470 | 2.740 | 117,671 | +0.28(+11.38%) |
Sep 30, 2021 | 2.320 | 2.465 | 2.260 | 2.460 | 57,327 | +0.06(+2.71%) |
Sep 29, 2021 | 2.470 | 2.470 | 2.385 | 2.395 | 74,300 | -0.08(-3.15%) |
Sep 28, 2021 | 2.600 | 2.600 | 2.360 | 2.473 | 249,352 | -0.05(-1.84%) |
Sep 27, 2021 | 2.377 | 2.540 | 2.250 | 2.519 | 780,976 | +0.34(+15.56%) |
Sep 24, 2021 | 2.000 | 2.200 | 1.950 | 2.180 | 205,868 | +0.19(+9.27%) |
Sep 23, 2021 | 1.730 | 2.020 | 1.730 | 1.995 | 65,682 | +0.27(+15.32%) |
Sep 22, 2021 | 1.710 | 1.750 | 1.640 | 1.730 | 24,832 | +0.12(+7.45%) |
Sep 21, 2021 | 1.670 | 1.681 | 1.580 | 1.610 | 31,601 | +0.00(+0.00%) |
Sep 20, 2021 | 1.664 | 1.700 | 1.595 | 1.610 | 94,107 | -0.10(-5.85%) |
Sep 17, 2021 | 1.790 | 1.790 | 1.705 | 1.710 | 21,881 | -0.08(-4.42%) |
Sep 16, 2021 | 1.820 | 1.840 | 1.700 | 1.789 | 16,594 | +0.02(+1.07%) |
Sep 15, 2021 | 1.550 | 1.790 | 1.542 | 1.770 | 123,027 | +0.28(+18.79%) |
Sep 14, 2021 | 1.557 | 1.580 | 1.490 | 1.490 | 36,358 | -0.04(-2.74%) |
Sep 13, 2021 | 1.530 | 1.562 | 1.510 | 1.532 | 31,721 | +0.03(+2.15%) |
Sep 10, 2021 | 1.570 | 1.578 | 1.500 | 1.500 | 41,125 | -0.04(-2.61%) |
Sep 09, 2021 | 1.530 | 1.570 | 1.522 | 1.540 | 48,726 | +0.00(+0.13%) |
Sep 08, 2021 | 1.530 | 1.538 | 1.512 | 1.538 | 9,810 | +0.05(+3.08%) |
Sep 07, 2021 | 1.553 | 1.560 | 1.480 | 1.492 | 25,447 | -0.10(-6.13%) |
Sep 03, 2021 | 1.590 | 1.597 | 1.582 | 1.589 | 5,823 | +0.01(+0.60%) |
Sep 02, 2021 | 1.530 | 1.602 | 1.530 | 1.580 | 37,825 | +0.10(+6.76%) |