Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.830 | 1.920 | 1.750 | 1.920 | 276,897 | +0.06(+3.23%) |
Aug 30, 2022 | 1.940 | 1.951 | 1.780 | 1.860 | 5,497,910 | -0.09(-4.69%) |
Aug 29, 2022 | 1.800 | 1.990 | 1.765 | 1.952 | 256,474 | +0.09(+4.92%) |
Aug 26, 2022 | 1.909 | 1.960 | 1.800 | 1.860 | 426,014 | -0.08(-4.12%) |
Aug 25, 2022 | 1.822 | 2.020 | 1.750 | 1.940 | 518,753 | +0.15(+8.38%) |
Aug 24, 2022 | 1.640 | 1.800 | 1.640 | 1.790 | 547,549 | +0.14(+8.48%) |
Aug 23, 2022 | 1.642 | 1.720 | 1.641 | 1.650 | 240,543 | -0.02(-1.19%) |
Aug 22, 2022 | 1.710 | 1.725 | 1.620 | 1.670 | 455,582 | -0.04(-2.34%) |
Aug 19, 2022 | 1.730 | 1.750 | 1.670 | 1.710 | 566,957 | -0.02(-1.21%) |
Aug 18, 2022 | 1.730 | 1.805 | 1.730 | 1.731 | 750,735 | -0.04(-2.20%) |
Aug 17, 2022 | 1.880 | 1.915 | 1.750 | 1.770 | 506,532 | -0.10(-5.35%) |
Aug 16, 2022 | 1.935 | 1.984 | 1.830 | 1.870 | 636,565 | -0.06(-3.11%) |
Aug 15, 2022 | 2.100 | 2.130 | 1.913 | 1.930 | 719,468 | -0.19(-8.75%) |
Aug 12, 2022 | 2.320 | 2.320 | 1.844 | 2.115 | 3,243,821 | -0.28(-11.87%) |
Aug 11, 2022 | 2.300 | 2.450 | 2.280 | 2.400 | 860,090 | +0.11(+4.80%) |
Aug 10, 2022 | 2.300 | 2.395 | 2.275 | 2.290 | 401,090 | +0.02(+1.05%) |
Aug 09, 2022 | 2.400 | 2.460 | 2.260 | 2.266 | 124,011 | -0.11(-4.78%) |
Aug 08, 2022 | 2.380 | 2.570 | 2.302 | 2.380 | 550,199 | +0.00(+0.00%) |
Aug 05, 2022 | 2.325 | 2.460 | 2.280 | 2.380 | 346,290 | +0.04(+1.71%) |
Aug 04, 2022 | 2.490 | 2.490 | 2.330 | 2.340 | 197,712 | +0.00(+0.00%) |
Aug 03, 2022 | 2.510 | 2.554 | 2.340 | 2.340 | 197,404 | -0.13(-5.26%) |
Aug 02, 2022 | 2.318 | 2.530 | 2.300 | 2.470 | 185,619 | +0.16(+6.93%) |
Aug 01, 2022 | 2.380 | 2.490 | 2.280 | 2.310 | 134,644 | -0.05(-2.12%) |
Jul 29, 2022 | 2.495 | 2.550 | 2.340 | 2.360 | 111,235 | -0.09(-3.53%) |
Jul 28, 2022 | 2.390 | 2.550 | 2.390 | 2.446 | 159,752 | -0.03(-1.35%) |
Jul 27, 2022 | 2.520 | 2.700 | 2.370 | 2.480 | 257,182 | -0.14(-5.34%) |
Jul 26, 2022 | 2.650 | 2.710 | 2.530 | 2.620 | 86,612 | -0.09(-3.32%) |
Jul 25, 2022 | 2.880 | 2.880 | 2.635 | 2.710 | 5,333,383 | +0.01(+0.37%) |
Jul 22, 2022 | 2.730 | 2.900 | 2.680 | 2.700 | 352,864 | -0.15(-5.26%) |
Jul 21, 2022 | 2.747 | 2.870 | 2.600 | 2.850 | 500,133 | +0.22(+8.37%) |
Jul 20, 2022 | 2.680 | 3.090 | 2.630 | 2.630 | 575,693 | -0.09(-3.23%) |
Jul 19, 2022 | 2.700 | 2.740 | 2.560 | 2.718 | 163,906 | +0.14(+5.32%) |
Jul 18, 2022 | 2.850 | 2.850 | 2.578 | 2.580 | 125,537 | +0.00(+0.02%) |
Jul 15, 2022 | 2.760 | 2.800 | 2.520 | 2.580 | 329,646 | -0.16(-5.84%) |
Jul 14, 2022 | 2.220 | 2.750 | 2.220 | 2.740 | 245,916 | +0.32(+13.22%) |
Jul 13, 2022 | 2.330 | 2.490 | 2.310 | 2.420 | 128,529 | +0.11(+4.76%) |
Jul 12, 2022 | 2.230 | 2.400 | 2.180 | 2.310 | 136,761 | +0.10(+4.52%) |
Jul 11, 2022 | 2.420 | 2.420 | 2.170 | 2.210 | 159,158 | -0.12(-5.15%) |
Jul 08, 2022 | 2.521 | 2.521 | 2.250 | 2.330 | 210,353 | -0.10(-4.31%) |
Jul 07, 2022 | 2.580 | 2.600 | 2.420 | 2.435 | 139,562 | -0.13(-4.89%) |
Jul 06, 2022 | 2.460 | 2.610 | 2.370 | 2.560 | 134,476 | +0.08(+3.23%) |
Jul 05, 2022 | 2.280 | 2.480 | 2.250 | 2.480 | 742,564 | +0.11(+4.64%) |
Jul 01, 2022 | 2.290 | 2.490 | 2.250 | 2.370 | 152,725 | +0.09(+3.95%) |
Jun 30, 2022 | 2.420 | 2.550 | 2.260 | 2.280 | 535,073 | -0.22(-8.80%) |
Jun 29, 2022 | 2.570 | 2.615 | 2.500 | 2.500 | 265,972 | -0.10(-3.85%) |
Jun 28, 2022 | 2.840 | 2.840 | 2.480 | 2.600 | 157,911 | -0.14(-5.11%) |
Jun 27, 2022 | 2.660 | 2.860 | 2.600 | 2.740 | 338,512 | +0.03(+1.20%) |
Jun 24, 2022 | 2.495 | 2.730 | 2.425 | 2.707 | 385,017 | +0.19(+7.65%) |
Jun 23, 2022 | 2.670 | 2.670 | 2.300 | 2.515 | 934,064 | -0.08(-3.27%) |
Jun 22, 2022 | 2.560 | 2.600 | 2.340 | 2.600 | 500,648 | +0.04(+1.56%) |
Jun 21, 2022 | 2.642 | 2.760 | 2.500 | 2.560 | 262,337 | -0.16(-5.88%) |
Jun 17, 2022 | 2.620 | 2.770 | 2.560 | 2.720 | 149,261 | -0.02(-0.65%) |
Jun 16, 2022 | 2.720 | 2.910 | 2.670 | 2.738 | 219,797 | -0.09(-3.25%) |
Jun 15, 2022 | 3.110 | 3.120 | 2.800 | 2.830 | 430,599 | -0.22(-7.21%) |
Jun 14, 2022 | 3.570 | 3.570 | 2.975 | 3.050 | 214,623 | -0.28(-8.41%) |
Jun 13, 2022 | 3.220 | 3.650 | 3.220 | 3.330 | 168,118 | -0.31(-8.52%) |
Jun 10, 2022 | 3.430 | 3.640 | 3.330 | 3.640 | 58,214 | +0.16(+4.60%) |
Jun 09, 2022 | 3.270 | 3.630 | 3.270 | 3.480 | 135,740 | -0.08(-2.25%) |
Jun 08, 2022 | 3.600 | 4.000 | 3.480 | 3.560 | 185,419 | -0.18(-4.81%) |
Jun 07, 2022 | 3.695 | 3.900 | 3.695 | 3.740 | 76,924 | -0.15(-3.86%) |
Jun 06, 2022 | 3.805 | 3.900 | 3.670 | 3.890 | 53,283 | +0.13(+3.46%) |
Jun 03, 2022 | 3.870 | 3.870 | 3.670 | 3.760 | 89,788 | -0.08(-2.08%) |
Jun 02, 2022 | 3.770 | 3.890 | 3.690 | 3.840 | 75,888 | +0.07(+1.99%) |
Jun 01, 2022 | 3.975 | 4.190 | 3.740 | 3.765 | 126,742 | -0.23(-5.87%) |
May 31, 2022 | 3.690 | 4.000 | 3.600 | 4.000 | 110,380 | +0.30(+8.11%) |
May 27, 2022 | 3.740 | 3.795 | 3.410 | 3.700 | 482,858 | -0.09(-2.37%) |
May 26, 2022 | 3.550 | 3.950 | 3.550 | 3.790 | 46,205 | -0.11(-2.82%) |
May 25, 2022 | 3.820 | 4.020 | 3.720 | 3.900 | 194,967 | +0.07(+1.83%) |
May 24, 2022 | 3.930 | 3.930 | 3.746 | 3.830 | 74,098 | -0.16(-4.01%) |
May 23, 2022 | 3.970 | 4.080 | 3.840 | 3.990 | 39,632 | +0.03(+0.76%) |
May 20, 2022 | 3.750 | 3.990 | 3.700 | 3.960 | 78,820 | +0.23(+6.02%) |
May 19, 2022 | 3.520 | 3.830 | 3.520 | 3.735 | 61,024 | +0.10(+2.75%) |
May 18, 2022 | 3.600 | 3.780 | 3.538 | 3.635 | 110,721 | -0.04(-0.95%) |
May 17, 2022 | 3.919 | 3.940 | 3.660 | 3.670 | 100,758 | -0.20(-5.13%) |
May 16, 2022 | 3.910 | 3.910 | 3.716 | 3.868 | 249,817 | -0.04(-1.06%) |
May 13, 2022 | 3.600 | 3.910 | 3.600 | 3.910 | 306,949 | +0.16(+4.27%) |
May 12, 2022 | 3.670 | 3.920 | 3.600 | 3.750 | 185,524 | -0.05(-1.32%) |
May 11, 2022 | 3.600 | 4.000 | 3.600 | 3.800 | 368,709 | -0.08(-2.06%) |
May 10, 2022 | 3.750 | 3.950 | 3.750 | 3.880 | 158,740 | -0.01(-0.26%) |
May 09, 2022 | 3.950 | 4.000 | 3.750 | 3.890 | 212,869 | -0.20(-4.89%) |
May 06, 2022 | 3.775 | 4.100 | 3.420 | 4.090 | 408,809 | +0.31(+8.20%) |
May 05, 2022 | 4.010 | 4.150 | 3.750 | 3.780 | 530,777 | -0.39(-9.35%) |
May 04, 2022 | 4.280 | 4.280 | 4.020 | 4.170 | 396,738 | -0.12(-2.80%) |
May 03, 2022 | 4.630 | 4.640 | 4.240 | 4.290 | 177,042 | -0.34(-7.34%) |
May 02, 2022 | 4.620 | 4.770 | 4.510 | 4.630 | 228,042 | -0.03(-0.54%) |
Apr 29, 2022 | 4.916 | 5.066 | 4.650 | 4.655 | 129,073 | -0.39(-7.82%) |
Apr 28, 2022 | 5.240 | 5.240 | 4.730 | 5.050 | 276,101 | -0.01(-0.20%) |
Apr 27, 2022 | 5.230 | 5.380 | 5.050 | 5.060 | 68,895 | -0.29(-5.42%) |
Apr 26, 2022 | 5.500 | 5.580 | 5.320 | 5.350 | 79,392 | -0.15(-2.81%) |
Apr 25, 2022 | 5.220 | 5.520 | 5.220 | 5.505 | 171,196 | -0.03(-0.46%) |
Apr 22, 2022 | 5.355 | 5.550 | 5.250 | 5.530 | 54,133 | +0.05(+0.91%) |
Apr 21, 2022 | 5.393 | 5.490 | 5.300 | 5.480 | 164,023 | +0.08(+1.48%) |
Apr 20, 2022 | 5.460 | 5.680 | 5.300 | 5.400 | 175,390 | -0.15(-2.70%) |
Apr 19, 2022 | 5.070 | 5.612 | 5.070 | 5.550 | 153,275 | +0.21(+3.93%) |
Apr 18, 2022 | 5.600 | 5.600 | 5.180 | 5.340 | 214,617 | -0.26(-4.64%) |
Apr 14, 2022 | 5.540 | 5.600 | 5.320 | 5.600 | 77,402 | +0.04(+0.72%) |
Apr 13, 2022 | 5.465 | 5.713 | 5.460 | 5.560 | 126,225 | +0.02(+0.36%) |
Apr 12, 2022 | 5.890 | 5.890 | 5.450 | 5.540 | 174,413 | -0.24(-4.15%) |
Apr 11, 2022 | 5.680 | 5.990 | 5.480 | 5.780 | 273,203 | -0.09(-1.53%) |
Apr 08, 2022 | 5.380 | 5.870 | 5.380 | 5.870 | 96,067 | -0.02(-0.34%) |
Apr 07, 2022 | 5.475 | 5.900 | 5.400 | 5.890 | 273,980 | +0.26(+4.62%) |
Apr 06, 2022 | 5.760 | 6.060 | 5.340 | 5.630 | 300,275 | -0.12(-2.09%) |
Apr 05, 2022 | 5.750 | 5.870 | 5.550 | 5.750 | 287,769 | -0.10(-1.71%) |
Apr 04, 2022 | 6.050 | 6.050 | 5.650 | 5.850 | 311,057 | -0.07(-1.18%) |
Apr 01, 2022 | 5.794 | 6.020 | 5.770 | 5.920 | 224,888 | +0.22(+3.86%) |
Mar 31, 2022 | 5.915 | 5.935 | 5.647 | 5.700 | 99,150 | -0.21(-3.55%) |
Mar 30, 2022 | 5.850 | 5.930 | 5.648 | 5.910 | 286,355 | +0.07(+1.20%) |
Mar 29, 2022 | 5.550 | 5.860 | 5.550 | 5.840 | 112,189 | +0.15(+2.64%) |
Mar 28, 2022 | 5.680 | 5.860 | 5.300 | 5.690 | 484,752 | +0.03(+0.46%) |
Mar 25, 2022 | 5.810 | 6.000 | 5.520 | 5.664 | 417,886 | +0.05(+0.96%) |
Mar 24, 2022 | 5.763 | 5.850 | 5.560 | 5.610 | 651,441 | -0.14(-2.43%) |
Mar 23, 2022 | 5.580 | 5.794 | 5.555 | 5.750 | 316,998 | +0.18(+3.23%) |
Mar 22, 2022 | 5.427 | 5.660 | 5.400 | 5.570 | 138,439 | +0.02(+0.36%) |
Mar 21, 2022 | 5.600 | 5.650 | 5.360 | 5.550 | 418,953 | +0.07(+1.28%) |
Mar 18, 2022 | 5.260 | 5.500 | 5.080 | 5.480 | 2,215,138 | +0.12(+2.24%) |
Mar 17, 2022 | 5.050 | 5.440 | 4.860 | 5.360 | 495,226 | +0.41(+8.28%) |
Mar 16, 2022 | 4.876 | 4.990 | 4.660 | 4.950 | 99,482 | +0.08(+1.64%) |
Mar 15, 2022 | 4.870 | 4.940 | 4.610 | 4.870 | 233,256 | +0.20(+4.28%) |
Mar 14, 2022 | 4.740 | 4.790 | 4.590 | 4.670 | 152,342 | -0.07(-1.48%) |
Mar 11, 2022 | 5.150 | 5.150 | 4.670 | 4.740 | 150,363 | -0.18(-3.66%) |
Mar 10, 2022 | 4.650 | 5.220 | 4.650 | 4.920 | 120,919 | -0.08(-1.60%) |
Mar 09, 2022 | 4.810 | 5.175 | 4.810 | 5.000 | 198,294 | +0.05(+1.01%) |
Mar 08, 2022 | 4.945 | 5.350 | 4.890 | 4.950 | 302,954 | -0.00(-0.10%) |
Mar 07, 2022 | 5.310 | 5.440 | 4.910 | 4.955 | 213,101 | -0.34(-6.51%) |
Mar 04, 2022 | 5.350 | 5.500 | 5.200 | 5.300 | 106,382 | -0.06(-1.12%) |
Mar 03, 2022 | 5.500 | 5.510 | 5.260 | 5.360 | 115,326 | -0.30(-5.30%) |
Mar 02, 2022 | 5.710 | 5.710 | 5.450 | 5.660 | 70,439 | -0.08(-1.39%) |
Mar 01, 2022 | 5.555 | 5.773 | 4.989 | 5.740 | 245,046 | +0.11(+1.95%) |
Feb 28, 2022 | 5.400 | 5.710 | 5.400 | 5.630 | 119,447 | -0.08(-1.40%) |
Feb 25, 2022 | 5.620 | 5.800 | 5.340 | 5.710 | 142,026 | +0.10(+1.78%) |
Feb 24, 2022 | 5.050 | 5.610 | 5.020 | 5.610 | 138,519 | +0.21(+3.89%) |
Feb 23, 2022 | 5.450 | 5.629 | 5.340 | 5.400 | 107,689 | -0.09(-1.64%) |
Feb 22, 2022 | 5.060 | 5.610 | 5.050 | 5.490 | 113,398 | +0.01(+0.18%) |
Feb 18, 2022 | 5.480 | 0 | -0.14(-2.49%) | |||
Feb 17, 2022 | 5.850 | 5.850 | 5.275 | 5.620 | 217,251 | -0.08(-1.40%) |
Feb 16, 2022 | 5.500 | 5.800 | 5.460 | 5.700 | 127,416 | +0.17(+3.07%) |
Feb 15, 2022 | 5.280 | 5.660 | 5.280 | 5.530 | 155,986 | +0.02(+0.36%) |
Feb 14, 2022 | 5.570 | 5.772 | 5.300 | 5.510 | 197,331 | -0.05(-0.90%) |
Feb 11, 2022 | 5.375 | 5.760 | 5.375 | 5.560 | 215,656 | +0.06(+1.09%) |
Feb 10, 2022 | 5.650 | 6.008 | 5.500 | 5.500 | 525,039 | -0.24(-4.18%) |
Feb 09, 2022 | 5.660 | 5.820 | 5.550 | 5.740 | 372,102 | +0.12(+2.14%) |
Feb 08, 2022 | 5.700 | 5.770 | 5.560 | 5.620 | 107,846 | -0.08(-1.40%) |
Feb 07, 2022 | 5.605 | 6.040 | 5.550 | 5.700 | 384,897 | -0.05(-0.87%) |
Feb 04, 2022 | 5.305 | 5.870 | 5.290 | 5.750 | 272,239 | +0.30(+5.50%) |
Feb 03, 2022 | 5.515 | 5.570 | 5.450 | 98,103 | -0.20(-3.54%) | |
Feb 02, 2022 | 6.070 | 6.070 | 5.500 | 5.650 | 108,027 | -0.10(-1.66%) |
Feb 01, 2022 | 5.610 | 5.750 | 5.100 | 5.745 | 138,103 | +0.52(+9.86%) |
Jan 31, 2022 | 5.200 | 5.230 | 237,592 | +0.17(+3.36%) | ||
Jan 28, 2022 | 4.720 | 5.060 | 4.720 | 5.060 | 199,609 | +0.11(+2.22%) |
Jan 27, 2022 | 4.825 | 5.130 | 4.770 | 4.950 | 186,507 | -0.16(-3.13%) |
Jan 26, 2022 | 5.150 | 5.470 | 4.900 | 5.110 | 238,768 | -0.04(-0.78%) |
Jan 25, 2022 | 4.640 | 5.200 | 4.640 | 5.150 | 145,994 | +0.10(+1.98%) |
Jan 24, 2022 | 4.770 | 5.175 | 4.700 | 5.050 | 277,729 | +0.05(+1.00%) |
Jan 21, 2022 | 4.920 | 5.170 | 4.800 | 5.000 | 266,517 | -0.05(-0.99%) |
Jan 20, 2022 | 5.500 | 5.500 | 4.966 | 5.050 | 363,742 | -0.35(-6.48%) |
Jan 19, 2022 | 5.570 | 5.690 | 5.279 | 5.400 | 367,787 | -0.19(-3.40%) |
Jan 18, 2022 | 5.600 | 5.945 | 5.590 | 5.590 | 257,531 | -0.20(-3.45%) |
Jan 14, 2022 | 5.790 | 0 | -0.11(-1.86%) | |||
Jan 13, 2022 | 5.880 | 6.044 | 5.760 | 5.900 | 103,410 | +0.05(+0.85%) |
Jan 12, 2022 | 5.955 | 6.060 | 5.820 | 5.850 | 304,739 | -0.21(-3.39%) |
Jan 11, 2022 | 5.750 | 6.100 | 5.750 | 6.055 | 220,891 | +0.18(+3.15%) |
Jan 10, 2022 | 6.005 | 6.080 | 5.770 | 5.870 | 127,246 | -0.17(-2.81%) |
Jan 07, 2022 | 6.040 | 6.090 | 5.850 | 6.040 | 185,838 | +0.17(+2.90%) |
Jan 06, 2022 | 5.450 | 5.890 | 5.450 | 5.870 | 77,865 | +0.32(+5.77%) |
Jan 05, 2022 | 5.850 | 5.910 | 5.498 | 5.550 | 375,274 | -0.30(-5.13%) |
Jan 04, 2022 | 6.000 | 6.400 | 5.830 | 5.850 | 235,287 | -0.22(-3.62%) |
Jan 03, 2022 | 6.110 | 6.550 | 6.060 | 6.070 | 214,643 | -0.04(-0.74%) |
Dec 31, 2021 | 5.750 | 6.160 | 5.730 | 6.115 | 194,632 | +0.14(+2.40%) |
Dec 30, 2021 | 6.420 | 6.420 | 5.730 | 5.972 | 423,251 | -0.03(-0.49%) |
Dec 29, 2021 | 6.100 | 6.100 | 5.750 | 6.001 | 311,773 | +0.21(+3.64%) |
Dec 28, 2021 | 6.045 | 6.050 | 5.580 | 5.790 | 446,644 | -0.24(-3.98%) |
Dec 27, 2021 | 6.010 | 6.150 | 5.900 | 6.030 | 202,636 | +0.05(+0.84%) |
Dec 23, 2021 | 6.300 | 6.370 | 5.980 | 5.980 | 282,696 | -0.22(-3.55%) |
Dec 22, 2021 | 5.862 | 6.230 | 5.830 | 6.200 | 146,202 | +0.20(+3.33%) |
Dec 21, 2021 | 5.820 | 6.070 | 5.800 | 6.000 | 90,258 | +0.16(+2.74%) |
Dec 20, 2021 | 6.050 | 6.430 | 5.770 | 5.840 | 137,826 | -0.44(-7.01%) |
Dec 17, 2021 | 6.150 | 6.380 | 5.950 | 6.280 | 151,015 | +0.07(+1.06%) |
Dec 16, 2021 | 5.706 | 6.270 | 5.706 | 6.214 | 2,018,773 | +0.20(+3.29%) |
Dec 15, 2021 | 5.900 | 6.110 | 5.545 | 6.016 | 186,423 | +0.02(+0.27%) |
Dec 14, 2021 | 6.000 | 6.070 | 5.560 | 6.000 | 143,126 | +0.30(+5.26%) |
Dec 13, 2021 | 5.880 | 6.030 | 5.590 | 5.700 | 333,482 | -0.47(-7.58%) |
Dec 10, 2021 | 5.970 | 6.280 | 5.970 | 6.167 | 90,539 | +0.04(+0.62%) |
Dec 09, 2021 | 6.380 | 6.530 | 5.750 | 6.129 | 281,383 | +0.19(+3.19%) |
Dec 08, 2021 | 5.550 | 6.100 | 5.550 | 5.940 | 237,296 | +0.22(+3.84%) |
Dec 07, 2021 | 5.680 | 6.000 | 5.550 | 5.720 | 351,380 | -0.36(-5.93%) |
Dec 06, 2021 | 5.840 | 6.590 | 5.660 | 6.081 | 433,791 | -0.42(-6.45%) |
Dec 03, 2021 | 6.361 | 6.760 | 6.110 | 6.500 | 299,869 | +0.10(+1.56%) |
Dec 02, 2021 | 6.000 | 6.490 | 5.900 | 6.400 | 296,242 | +0.35(+5.79%) |
Dec 01, 2021 | 6.100 | 6.150 | 5.720 | 6.050 | 313,101 | +0.05(+0.77%) |
Nov 30, 2021 | 5.978 | 6.205 | 5.615 | 6.003 | 244,025 | -0.16(-2.54%) |
Nov 29, 2021 | 6.260 | 6.618 | 6.150 | 6.160 | 210,340 | -0.42(-6.38%) |
Nov 26, 2021 | 6.050 | 6.700 | 6.050 | 6.580 | 123,411 | +0.07(+1.08%) |
Nov 24, 2021 | 6.050 | 6.630 | 5.840 | 6.510 | 440,749 | +0.46(+7.51%) |
Nov 23, 2021 | 5.500 | 6.100 | 5.500 | 6.055 | 264,202 | +0.50(+9.10%) |
Nov 22, 2021 | 5.715 | 5.800 | 5.210 | 5.550 | 478,521 | -0.18(-3.14%) |
Nov 19, 2021 | 6.020 | 6.020 | 5.612 | 5.730 | 383,440 | -0.36(-5.91%) |
Nov 18, 2021 | 6.310 | 6.120 | 5.353 | 6.090 | 1,447,583 | -0.01(-0.16%) |
Nov 17, 2021 | 6.037 | 6.372 | 6.037 | 6.100 | 386,913 | +0.00(+0.00%) |
Nov 16, 2021 | 6.240 | 6.500 | 5.940 | 6.100 | 515,021 | -0.14(-2.24%) |
Nov 15, 2021 | 7.210 | 7.460 | 6.210 | 6.240 | 982,899 | -0.74(-10.60%) |
Nov 12, 2021 | 6.100 | 6.980 | 6.100 | 6.980 | 1,091,901 | +1.00(+16.76%) |
Nov 11, 2021 | 5.858 | 6.230 | 5.725 | 5.978 | 1,013,196 | +0.21(+3.60%) |
Nov 10, 2021 | 6.035 | 5.770 | 655,076 | -0.13(-2.20%) | ||
Nov 09, 2021 | 5.900 | 6.420 | 5.800 | 5.900 | 607,810 | -0.10(-1.64%) |
Nov 08, 2021 | 5.550 | 6.510 | 5.550 | 5.998 | 1,112,850 | +0.25(+4.31%) |
Nov 05, 2021 | 4.950 | 5.800 | 4.893 | 5.750 | 669,079 | +0.75(+15.00%) |
Nov 04, 2021 | 5.000 | 5.175 | 4.915 | 5.000 | 319,959 | -0.18(-3.51%) |
Nov 03, 2021 | 5.070 | 5.280 | 5.020 | 5.182 | 221,106 | +0.03(+0.62%) |
Nov 02, 2021 | 5.560 | 5.560 | 5.100 | 5.150 | 363,037 | -0.40(-7.21%) |
Nov 01, 2021 | 5.860 | 5.760 | 5.465 | 5.550 | 344,523 | -0.21(-3.65%) |
Oct 29, 2021 | 5.880 | 5.880 | 5.370 | 5.760 | 290,404 | +0.03(+0.59%) |
Oct 28, 2021 | 5.660 | 5.750 | 5.610 | 5.726 | 233,857 | +0.06(+0.99%) |
Oct 27, 2021 | 5.705 | 5.790 | 5.630 | 5.670 | 140,412 | -0.04(-0.70%) |
Oct 26, 2021 | 5.550 | 5.710 | 103,009 | +0.16(+2.88%) | ||
Oct 25, 2021 | 5.280 | 5.810 | 5.260 | 5.550 | 123,167 | +0.04(+0.80%) |
Oct 22, 2021 | 5.730 | 5.880 | 5.450 | 5.506 | 265,616 | -0.21(-3.63%) |
Oct 21, 2021 | 5.810 | 5.900 | 5.700 | 5.713 | 183,364 | -0.10(-1.67%) |
Oct 20, 2021 | 6.120 | 6.120 | 5.810 | 5.810 | 221,723 | -0.29(-4.75%) |
Oct 19, 2021 | 6.130 | 6.130 | 5.700 | 6.100 | 198,060 | +0.31(+5.35%) |
Oct 18, 2021 | 5.720 | 6.020 | 5.640 | 5.790 | 251,895 | -0.19(-3.12%) |
Oct 15, 2021 | 5.760 | 6.200 | 5.760 | 5.976 | 298,556 | -0.01(-0.23%) |
Oct 14, 2021 | 6.420 | 6.420 | 5.860 | 5.990 | 248,927 | -0.21(-3.39%) |
Oct 13, 2021 | 6.530 | 6.530 | 6.140 | 6.200 | 112,708 | -0.07(-1.05%) |
Oct 12, 2021 | 6.300 | 6.500 | 6.120 | 6.266 | 215,282 | -0.16(-2.55%) |
Oct 11, 2021 | 6.330 | 6.650 | 6.330 | 6.430 | 154,985 | -0.15(-2.22%) |
Oct 08, 2021 | 6.670 | 6.883 | 6.329 | 6.576 | 159,312 | -0.12(-1.85%) |
Oct 07, 2021 | 7.000 | 7.000 | 6.680 | 6.700 | 87,750 | -0.06(-0.94%) |
Oct 06, 2021 | 6.420 | 6.930 | 6.420 | 6.764 | 58,243 | -0.17(-2.47%) |
Oct 05, 2021 | 6.540 | 6.980 | 6.540 | 6.935 | 184,923 | +0.18(+2.74%) |
Oct 04, 2021 | 6.600 | 7.200 | 6.600 | 6.750 | 275,169 | -0.42(-5.89%) |
Oct 01, 2021 | 6.994 | 7.210 | 6.890 | 7.173 | 184,288 | +0.13(+1.88%) |
Sep 30, 2021 | 7.115 | 7.290 | 6.910 | 7.040 | 205,268 | -0.19(-2.63%) |
Sep 29, 2021 | 7.413 | 7.770 | 7.070 | 7.230 | 263,030 | -0.24(-3.28%) |
Sep 28, 2021 | 7.020 | 7.630 | 7.020 | 7.475 | 289,370 | +0.09(+1.29%) |
Sep 27, 2021 | 7.000 | 7.480 | 7.000 | 7.380 | 247,160 | +0.25(+3.56%) |
Sep 24, 2021 | 6.993 | 7.265 | 6.820 | 7.126 | 292,931 | +0.05(+0.68%) |
Sep 23, 2021 | 6.950 | 7.410 | 6.900 | 7.078 | 435,396 | +0.13(+1.84%) |
Sep 22, 2021 | 7.070 | 7.190 | 6.760 | 6.950 | 300,363 | -0.07(-1.06%) |
Sep 21, 2021 | 7.090 | 7.190 | 7.090 | 7.025 | 380,196 | +0.04(+0.64%) |
Sep 20, 2021 | 7.000 | 7.180 | 6.696 | 6.980 | 332,079 | -0.24(-3.32%) |
Sep 17, 2021 | 7.189 | 7.500 | 7.075 | 7.220 | 162,624 | -0.02(-0.28%) |
Sep 16, 2021 | 7.180 | 7.560 | 6.986 | 7.240 | 184,135 | +0.05(+0.76%) |
Sep 15, 2021 | 6.410 | 7.303 | 6.410 | 7.186 | 377,760 | +0.40(+5.83%) |
Sep 14, 2021 | 6.780 | 6.875 | 6.670 | 6.790 | 395,838 | +0.01(+0.15%) |
Sep 13, 2021 | 6.615 | 6.830 | 6.500 | 6.780 | 334,853 | +0.18(+2.72%) |
Sep 10, 2021 | 7.000 | 7.000 | 6.590 | 6.600 | 315,747 | -0.07(-0.98%) |
Sep 09, 2021 | 6.990 | 7.000 | 6.570 | 6.666 | 454,558 | +0.10(+1.46%) |
Sep 08, 2021 | 7.000 | 7.000 | 6.500 | 6.570 | 447,328 | -0.19(-2.81%) |
Sep 07, 2021 | 7.190 | 7.190 | 6.736 | 6.760 | 245,075 | -0.03(-0.44%) |
Sep 03, 2021 | 6.800 | 7.140 | 6.711 | 6.790 | 189,732 | +0.04(+0.59%) |
Sep 02, 2021 | 6.910 | 6.910 | 6.651 | 6.750 | 529,098 | -0.11(-1.60%) |