Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.824 | 2.953 | 2.745 | 2.824 | 16,154 | +0.14(+5.19%) |
Aug 30, 2022 | 2.834 | 2.834 | 2.635 | 2.685 | 21,754 | -0.11(-3.91%) |
Aug 29, 2022 | 2.794 | 2.864 | 2.784 | 2.794 | 2,372 | -0.07(-2.43%) |
Aug 26, 2022 | 2.983 | 3.093 | 2.814 | 2.864 | 6,491 | -0.12(-4.00%) |
Aug 25, 2022 | 2.943 | 3.103 | 2.943 | 2.983 | 11,276 | -0.10(-3.23%) |
Aug 24, 2022 | 2.923 | 3.113 | 2.906 | 3.083 | 27,683 | +0.28(+9.93%) |
Aug 23, 2022 | 2.943 | 2.943 | 2.774 | 2.804 | 17,377 | -0.01(-0.35%) |
Aug 22, 2022 | 2.973 | 3.093 | 2.764 | 2.814 | 17,849 | -0.26(-8.56%) |
Aug 19, 2022 | 3.026 | 3.078 | 2.969 | 3.078 | 4,113 | +0.01(+0.32%) |
Aug 18, 2022 | 2.969 | 3.127 | 2.969 | 3.068 | 6,331 | +0.04(+1.31%) |
Aug 17, 2022 | 3.078 | 3.107 | 2.966 | 3.028 | 16,815 | +0.00(+0.00%) |
Aug 16, 2022 | 3.157 | 3.197 | 2.968 | 3.028 | 46,857 | -0.11(-3.48%) |
Aug 15, 2022 | 3.078 | 3.207 | 3.078 | 3.137 | 31,985 | +0.02(+0.57%) |
Aug 12, 2022 | 3.032 | 3.256 | 2.978 | 3.120 | 30,582 | +0.09(+3.02%) |
Aug 11, 2022 | 3.107 | 3.107 | 2.959 | 3.028 | 40,661 | +0.09(+3.04%) |
Aug 10, 2022 | 2.710 | 3.107 | 2.710 | 2.939 | 69,551 | +0.20(+7.44%) |
Aug 09, 2022 | 2.879 | 2.879 | 2.691 | 2.735 | 30,507 | -0.05(-1.96%) |
Aug 08, 2022 | 2.681 | 2.859 | 2.603 | 2.790 | 15,410 | +0.11(+4.07%) |
Aug 05, 2022 | 2.720 | 2.819 | 2.681 | 2.681 | 7,120 | -0.10(-3.57%) |
Aug 04, 2022 | 2.904 | 2.904 | 2.710 | 2.780 | 7,382 | +0.01(+0.36%) |
Aug 03, 2022 | 2.691 | 2.879 | 2.681 | 2.770 | 83,824 | +0.14(+5.28%) |
Aug 02, 2022 | 2.641 | 2.691 | 2.601 | 2.631 | 19,081 | -0.06(-2.21%) |
Aug 01, 2022 | 2.651 | 2.710 | 2.646 | 2.691 | 8,489 | +0.07(+2.65%) |
Jul 29, 2022 | 2.591 | 2.720 | 2.472 | 2.621 | 15,544 | +0.02(+0.76%) |
Jul 28, 2022 | 2.681 | 2.730 | 2.482 | 2.601 | 36,214 | -0.05(-1.87%) |
Jul 27, 2022 | 2.879 | 2.879 | 2.601 | 2.651 | 33,810 | -0.07(-2.55%) |
Jul 26, 2022 | 2.800 | 2.815 | 2.671 | 2.720 | 30,946 | -0.09(-3.18%) |
Jul 25, 2022 | 2.780 | 2.919 | 2.780 | 2.810 | 11,058 | +0.01(+0.35%) |
Jul 22, 2022 | 2.959 | 2.959 | 2.750 | 2.800 | 20,807 | -0.05(-1.74%) |
Jul 21, 2022 | 2.978 | 2.978 | 2.830 | 2.849 | 8,995 | -0.14(-4.65%) |
Jul 20, 2022 | 2.909 | 3.038 | 2.859 | 2.988 | 9,837 | +0.01(+0.33%) |
Jul 19, 2022 | 2.929 | 3.028 | 2.849 | 2.978 | 39,311 | +0.00(+0.00%) |
Jul 18, 2022 | 3.028 | 3.127 | 2.879 | 2.978 | 45,649 | -0.02(-0.66%) |
Jul 15, 2022 | 2.988 | 3.025 | 2.899 | 2.998 | 9,803 | +0.03(+1.00%) |
Jul 14, 2022 | 2.869 | 3.028 | 2.840 | 2.969 | 21,908 | -0.03(-0.99%) |
Jul 13, 2022 | 2.830 | 2.998 | 2.790 | 2.998 | 21,348 | +0.10(+3.42%) |
Jul 12, 2022 | 2.899 | 2.969 | 2.830 | 2.899 | 31,668 | -0.08(-2.67%) |
Jul 11, 2022 | 3.157 | 3.157 | 2.929 | 2.978 | 12,432 | -0.16(-5.06%) |
Jul 08, 2022 | 3.018 | 3.137 | 2.877 | 3.137 | 3,175 | +0.16(+5.33%) |
Jul 07, 2022 | 3.048 | 3.167 | 2.849 | 2.978 | 51,885 | -0.12(-3.85%) |
Jul 06, 2022 | 3.078 | 3.165 | 3.018 | 3.098 | 35,804 | +0.11(+3.65%) |
Jul 05, 2022 | 3.048 | 3.087 | 2.750 | 2.988 | 34,424 | -0.04(-1.31%) |
Jul 01, 2022 | 3.078 | 3.078 | 2.849 | 3.028 | 1,931 | -0.05(-1.61%) |
Jun 30, 2022 | 2.899 | 3.127 | 2.780 | 3.078 | 18,463 | +0.14(+4.73%) |
Jun 29, 2022 | 2.899 | 2.978 | 2.849 | 2.939 | 13,633 | -0.04(-1.33%) |
Jun 28, 2022 | 3.227 | 3.227 | 2.949 | 2.978 | 42,588 | -0.20(-6.25%) |
Jun 27, 2022 | 3.003 | 3.217 | 3.002 | 3.177 | 21,970 | +0.05(+1.59%) |
Jun 24, 2022 | 3.127 | 3.182 | 3.008 | 3.127 | 12,682 | +0.03(+0.96%) |
Jun 23, 2022 | 3.167 | 3.167 | 2.998 | 3.098 | 10,092 | +0.00(+0.00%) |
Jun 22, 2022 | 3.018 | 3.157 | 2.806 | 3.098 | 66,076 | +0.10(+3.31%) |
Jun 21, 2022 | 3.177 | 3.323 | 2.899 | 2.998 | 59,705 | -0.21(-6.50%) |
Jun 17, 2022 | 2.591 | 3.207 | 2.591 | 3.207 | 189,325 | +0.54(+20.07%) |
Jun 16, 2022 | 2.730 | 2.949 | 2.512 | 2.671 | 75,233 | -0.03(-1.10%) |
Jun 15, 2022 | 2.422 | 2.820 | 2.413 | 2.700 | 71,049 | +0.30(+12.40%) |
Jun 14, 2022 | 2.641 | 2.790 | 2.323 | 2.403 | 75,171 | -0.10(-3.97%) |
Jun 13, 2022 | 2.750 | 2.859 | 2.482 | 2.502 | 44,543 | -0.15(-5.62%) |
Jun 10, 2022 | 2.800 | 2.909 | 2.636 | 2.651 | 25,989 | -0.08(-2.91%) |
Jun 09, 2022 | 2.978 | 2.980 | 2.710 | 2.730 | 45,671 | -0.13(-4.51%) |
Jun 08, 2022 | 2.899 | 3.177 | 2.732 | 2.859 | 63,128 | +0.00(+0.00%) |
Jun 07, 2022 | 2.929 | 2.998 | 2.780 | 2.859 | 78,275 | +0.01(+0.35%) |
Jun 06, 2022 | 3.038 | 3.042 | 2.810 | 2.849 | 18,656 | -0.13(-4.33%) |
Jun 03, 2022 | 2.889 | 3.058 | 2.869 | 2.978 | 45,755 | +0.11(+3.81%) |
Jun 02, 2022 | 2.770 | 2.978 | 2.750 | 2.869 | 39,116 | +0.06(+2.12%) |
Jun 01, 2022 | 2.978 | 2.978 | 2.800 | 2.810 | 39,467 | -0.17(-5.67%) |
May 31, 2022 | 3.058 | 3.058 | 2.964 | 2.978 | 53,247 | -0.04(-1.32%) |
May 27, 2022 | 2.998 | 3.048 | 2.988 | 3.018 | 20,202 | +0.08(+2.70%) |
May 26, 2022 | 2.780 | 2.978 | 2.740 | 2.939 | 23,480 | +0.15(+5.53%) |
May 25, 2022 | 2.973 | 3.003 | 2.725 | 2.785 | 51,598 | -0.19(-6.33%) |
May 24, 2022 | 3.003 | 3.003 | 2.924 | 2.973 | 66,921 | -0.09(-2.83%) |
May 23, 2022 | 3.041 | 3.072 | 3.003 | 3.060 | 8,722 | +0.06(+1.89%) |
May 20, 2022 | 3.112 | 3.181 | 2.993 | 3.003 | 28,576 | -0.04(-1.30%) |
May 19, 2022 | 3.161 | 3.181 | 2.924 | 3.043 | 66,155 | +0.00(+0.00%) |
May 18, 2022 | 3.122 | 3.161 | 2.943 | 3.043 | 99,803 | +0.07(+2.33%) |
May 17, 2022 | 2.973 | 3.028 | 2.597 | 2.973 | 521,558 | +0.01(+0.33%) |
May 16, 2022 | 2.488 | 3.013 | 2.468 | 2.963 | 99,735 | +0.57(+24.07%) |
May 13, 2022 | 2.081 | 2.478 | 2.081 | 2.388 | 21,027 | -0.08(-3.21%) |
May 12, 2022 | 2.438 | 2.468 | 2.299 | 2.468 | 17,786 | +0.24(+10.67%) |
May 11, 2022 | 2.111 | 2.349 | 2.081 | 2.230 | 51,374 | +0.08(+3.69%) |
May 10, 2022 | 2.339 | 2.339 | 2.081 | 2.151 | 35,620 | -0.24(-9.96%) |
May 09, 2022 | 2.497 | 2.586 | 2.388 | 2.388 | 17,196 | -0.21(-8.02%) |
May 06, 2022 | 2.577 | 2.606 | 2.537 | 2.597 | 5,356 | -0.02(-0.76%) |
May 05, 2022 | 2.626 | 2.626 | 2.478 | 2.616 | 10,724 | +0.02(+0.76%) |
May 04, 2022 | 2.933 | 2.933 | 2.577 | 2.597 | 17,499 | -0.30(-10.27%) |
May 03, 2022 | 2.745 | 3.082 | 2.646 | 2.894 | 67,209 | +0.22(+8.15%) |
May 02, 2022 | 2.795 | 2.795 | 2.676 | 2.676 | 3,936 | -0.16(-5.59%) |
Apr 29, 2022 | 2.795 | 2.864 | 2.795 | 2.834 | 1,850 | +0.03(+1.24%) |
Apr 28, 2022 | 2.725 | 2.824 | 2.646 | 2.800 | 8,469 | +0.17(+6.60%) |
Apr 27, 2022 | 2.854 | 2.857 | 2.621 | 2.626 | 35,203 | -0.17(-6.03%) |
Apr 26, 2022 | 2.973 | 3.043 | 2.775 | 2.795 | 18,927 | -0.18(-6.00%) |
Apr 25, 2022 | 2.973 | 3.023 | 2.973 | 2.973 | 7,355 | -0.07(-2.28%) |
Apr 22, 2022 | 3.142 | 3.607 | 3.023 | 3.043 | 49,699 | -0.04(-1.29%) |
Apr 21, 2022 | 3.003 | 3.171 | 3.003 | 3.082 | 7,860 | +0.03(+0.98%) |
Apr 20, 2022 | 2.983 | 3.117 | 2.973 | 3.052 | 21,193 | +0.07(+2.32%) |
Apr 19, 2022 | 2.973 | 3.029 | 2.973 | 2.983 | 9,479 | -0.01(-0.33%) |
Apr 18, 2022 | 3.132 | 3.132 | 2.973 | 2.993 | 11,951 | -0.05(-1.63%) |
Apr 14, 2022 | 3.122 | 3.189 | 2.993 | 3.043 | 17,343 | +0.00(+0.00%) |
Apr 13, 2022 | 3.112 | 3.221 | 3.023 | 3.043 | 24,042 | -0.14(-4.36%) |
Apr 12, 2022 | 3.161 | 3.181 | 3.082 | 3.181 | 8,294 | +0.05(+1.58%) |
Apr 11, 2022 | 3.191 | 3.270 | 3.072 | 3.132 | 35,872 | -0.09(-2.77%) |
Apr 08, 2022 | 3.211 | 3.279 | 3.142 | 3.221 | 42,942 | +0.07(+2.20%) |
Apr 07, 2022 | 3.251 | 3.261 | 3.126 | 3.152 | 12,575 | -0.12(-3.64%) |
Apr 06, 2022 | 3.469 | 3.473 | 3.270 | 3.270 | 31,495 | -0.20(-5.71%) |
Apr 05, 2022 | 3.498 | 3.518 | 3.429 | 3.469 | 16,457 | -0.08(-2.23%) |
Apr 04, 2022 | 3.518 | 3.548 | 3.469 | 3.548 | 14,859 | +0.08(+2.29%) |
Apr 01, 2022 | 3.657 | 3.677 | 3.449 | 3.469 | 18,487 | -0.13(-3.58%) |
Mar 31, 2022 | 3.568 | 3.598 | 3.518 | 3.598 | 8,878 | -0.01(-0.27%) |
Mar 30, 2022 | 3.726 | 3.726 | 3.568 | 3.607 | 36,723 | -0.07(-1.89%) |
Mar 29, 2022 | 3.598 | 3.756 | 3.578 | 3.677 | 23,129 | +0.06(+1.64%) |
Mar 28, 2022 | 3.756 | 3.756 | 3.578 | 3.617 | 23,873 | -0.11(-2.93%) |
Mar 25, 2022 | 3.786 | 3.806 | 3.667 | 3.726 | 29,314 | -0.05(-1.31%) |
Mar 24, 2022 | 3.855 | 3.905 | 3.716 | 3.776 | 27,728 | -0.06(-1.55%) |
Mar 23, 2022 | 3.954 | 3.964 | 3.796 | 3.835 | 46,908 | +0.03(+0.78%) |
Mar 22, 2022 | 4.242 | 4.242 | 3.796 | 3.806 | 161,700 | -0.51(-11.72%) |
Mar 21, 2022 | 4.113 | 4.321 | 4.024 | 4.311 | 37,349 | +0.24(+5.84%) |
Mar 18, 2022 | 3.925 | 4.092 | 3.925 | 4.073 | 9,444 | +0.11(+2.75%) |
Mar 17, 2022 | 3.816 | 3.984 | 3.816 | 3.964 | 14,095 | +0.06(+1.52%) |
Mar 16, 2022 | 3.617 | 4.081 | 3.617 | 3.905 | 53,760 | +0.27(+7.36%) |
Mar 15, 2022 | 3.776 | 3.776 | 3.588 | 3.637 | 32,302 | -0.17(-4.43%) |
Mar 14, 2022 | 3.835 | 3.865 | 3.751 | 3.806 | 18,295 | -0.06(-1.54%) |
Mar 11, 2022 | 3.954 | 3.964 | 3.756 | 3.865 | 26,168 | -0.08(-2.01%) |
Mar 10, 2022 | 3.875 | 3.944 | 3.875 | 3.944 | 5,853 | +0.04(+1.02%) |
Mar 09, 2022 | 3.865 | 3.905 | 3.776 | 3.905 | 27,694 | +0.08(+2.07%) |
Mar 08, 2022 | 3.865 | 3.865 | 3.588 | 3.825 | 63,196 | +0.02(+0.52%) |
Mar 07, 2022 | 3.964 | 3.994 | 3.697 | 3.806 | 39,874 | -0.19(-4.71%) |
Mar 04, 2022 | 4.083 | 4.083 | 3.910 | 3.994 | 14,628 | +0.04(+1.00%) |
Mar 03, 2022 | 4.103 | 4.242 | 3.915 | 3.954 | 31,857 | -0.12(-2.92%) |
Mar 02, 2022 | 4.281 | 4.351 | 3.895 | 4.073 | 78,602 | -0.21(-4.86%) |
Mar 01, 2022 | 4.232 | 4.410 | 4.202 | 4.281 | 26,677 | -0.07(-1.59%) |
Feb 28, 2022 | 4.192 | 4.440 | 4.192 | 4.351 | 61,714 | +0.14(+3.29%) |
Feb 25, 2022 | 4.172 | 4.281 | 4.157 | 4.212 | 14,854 | +0.10(+2.41%) |
Feb 24, 2022 | 3.994 | 4.291 | 4.024 | 4.113 | 37,579 | -0.09(-2.12%) |
Feb 23, 2022 | 4.222 | 4.450 | 4.024 | 4.202 | 32,534 | -0.02(-0.47%) |
Feb 22, 2022 | 4.212 | 4.345 | 4.093 | 4.222 | 35,145 | -0.05(-1.16%) |
Feb 18, 2022 | 4.271 | 0 | -0.09(-2.05%) | |||
Feb 17, 2022 | 4.301 | 4.410 | 4.212 | 4.361 | 13,917 | +0.16(+3.90%) |
Feb 16, 2022 | 4.237 | 4.335 | 4.148 | 4.197 | 27,752 | -0.01(-0.24%) |
Feb 15, 2022 | 4.247 | 4.276 | 4.157 | 4.207 | 15,007 | +0.08(+1.92%) |
Feb 14, 2022 | 4.286 | 4.445 | 4.128 | 4.128 | 13,143 | -0.18(-4.14%) |
Feb 11, 2022 | 4.355 | 4.435 | 4.256 | 4.306 | 15,309 | -0.04(-0.91%) |
Feb 10, 2022 | 4.306 | 4.494 | 4.256 | 4.346 | 20,109 | -0.02(-0.45%) |
Feb 09, 2022 | 4.207 | 4.791 | 4.207 | 4.365 | 104,401 | +0.24(+5.76%) |
Feb 08, 2022 | 4.088 | 4.286 | 3.999 | 4.128 | 35,052 | +0.00(+0.00%) |
Feb 07, 2022 | 4.207 | 4.375 | 4.063 | 4.128 | 32,104 | -0.02(-0.48%) |
Feb 04, 2022 | 4.039 | 4.207 | 4.033 | 4.148 | 13,302 | +0.10(+2.44%) |
Feb 03, 2022 | 3.960 | 4.049 | 7,480 | +0.00(+0.00%) | ||
Feb 02, 2022 | 4.346 | 4.346 | 3.960 | 4.049 | 27,532 | -0.22(-5.10%) |
Feb 01, 2022 | 3.979 | 4.320 | 3.969 | 4.266 | 47,450 | +0.28(+6.95%) |
Jan 31, 2022 | 3.722 | 3.989 | 3.722 | 3.989 | 29,159 | +0.29(+7.75%) |
Jan 28, 2022 | 3.653 | 3.849 | 3.643 | 3.702 | 28,526 | +0.05(+1.35%) |
Jan 27, 2022 | 3.801 | 4.037 | 3.564 | 3.653 | 35,891 | -0.22(-5.63%) |
Jan 26, 2022 | 4.157 | 4.187 | 3.851 | 3.870 | 44,344 | -0.21(-5.10%) |
Jan 25, 2022 | 3.880 | 4.177 | 3.801 | 4.078 | 44,687 | +0.13(+3.26%) |
Jan 24, 2022 | 4.029 | 4.148 | 3.722 | 3.950 | 33,593 | -0.16(-3.86%) |
Jan 21, 2022 | 4.207 | 4.336 | 4.059 | 4.108 | 18,715 | -0.14(-3.26%) |
Jan 20, 2022 | 4.247 | 4.336 | 4.157 | 4.247 | 28,335 | +0.04(+0.94%) |
Jan 19, 2022 | 3.930 | 4.207 | 3.930 | 4.207 | 34,910 | +0.19(+4.68%) |
Jan 18, 2022 | 4.355 | 4.405 | 3.930 | 4.019 | 90,653 | -0.39(-8.76%) |
Jan 14, 2022 | 4.405 | 0 | +0.05(+1.14%) | |||
Jan 13, 2022 | 4.316 | 4.534 | 4.316 | 4.355 | 16,615 | -0.20(-4.35%) |
Jan 12, 2022 | 4.524 | 4.583 | 4.326 | 4.553 | 37,400 | +0.18(+4.07%) |
Jan 11, 2022 | 4.425 | 4.454 | 4.247 | 4.375 | 52,212 | +0.00(+0.00%) |
Jan 10, 2022 | 4.593 | 4.870 | 4.355 | 4.375 | 40,929 | -0.34(-7.14%) |
Jan 07, 2022 | 4.692 | 4.840 | 4.633 | 4.712 | 27,336 | +0.00(+0.00%) |
Jan 06, 2022 | 4.840 | 4.939 | 4.682 | 4.712 | 20,241 | -0.05(-1.01%) |
Jan 05, 2022 | 5.019 | 5.098 | 4.702 | 4.760 | 30,825 | -0.14(-2.85%) |
Jan 04, 2022 | 4.801 | 5.048 | 4.624 | 4.900 | 75,951 | +0.13(+2.70%) |
Jan 03, 2022 | 4.949 | 5.128 | 4.674 | 4.771 | 47,831 | -0.18(-3.60%) |
Dec 31, 2021 | 4.999 | 5.053 | 4.880 | 4.949 | 30,741 | +0.01(+0.20%) |
Dec 30, 2021 | 4.939 | 5.014 | 4.870 | 4.939 | 25,519 | +0.07(+1.42%) |
Dec 29, 2021 | 4.930 | 4.930 | 4.801 | 4.870 | 42,083 | -0.05(-1.01%) |
Dec 28, 2021 | 4.781 | 4.939 | 4.692 | 4.920 | 43,567 | +0.17(+3.54%) |
Dec 27, 2021 | 4.464 | 4.910 | 4.464 | 4.751 | 82,999 | +0.24(+5.26%) |
Dec 23, 2021 | 4.484 | 4.652 | 4.454 | 4.514 | 69,993 | +0.11(+2.47%) |
Dec 22, 2021 | 4.553 | 4.652 | 4.346 | 4.405 | 71,052 | -0.15(-3.26%) |
Dec 21, 2021 | 4.633 | 4.643 | 4.484 | 4.553 | 38,876 | -0.08(-1.71%) |
Dec 20, 2021 | 4.692 | 4.788 | 4.553 | 4.633 | 16,911 | -0.06(-1.27%) |
Dec 17, 2021 | 4.573 | 4.819 | 4.573 | 4.692 | 41,383 | +0.14(+3.04%) |
Dec 16, 2021 | 5.296 | 5.306 | 4.534 | 4.553 | 366,644 | -0.60(-11.71%) |
Dec 15, 2021 | 5.147 | 5.444 | 5.142 | 5.157 | 105,099 | +0.07(+1.36%) |
Dec 14, 2021 | 5.197 | 5.296 | 5.068 | 5.088 | 190,898 | -0.06(-1.15%) |
Dec 13, 2021 | 5.147 | 5.296 | 5.009 | 5.147 | 47,143 | +0.05(+0.97%) |
Dec 10, 2021 | 5.048 | 5.118 | 5.029 | 5.098 | 68,529 | +0.01(+0.19%) |
Dec 09, 2021 | 4.949 | 5.133 | 4.834 | 5.088 | 92,696 | +0.22(+4.47%) |
Dec 08, 2021 | 4.801 | 4.949 | 4.751 | 4.870 | 49,934 | -0.01(-0.20%) |
Dec 07, 2021 | 4.880 | 4.949 | 4.801 | 4.880 | 57,269 | -0.02(-0.40%) |
Dec 06, 2021 | 4.880 | 4.949 | 4.783 | 4.900 | 26,213 | +0.01(+0.20%) |
Dec 03, 2021 | 4.722 | 4.959 | 4.722 | 4.890 | 42,850 | +0.20(+4.22%) |
Dec 02, 2021 | 4.949 | 5.009 | 4.613 | 4.692 | 25,582 | -0.27(-5.39%) |
Dec 01, 2021 | 4.989 | 5.197 | 4.918 | 4.959 | 24,649 | -0.09(-1.76%) |
Nov 30, 2021 | 5.108 | 5.137 | 4.949 | 5.048 | 83,500 | +0.00(+0.00%) |
Nov 29, 2021 | 5.395 | 5.395 | 5.015 | 5.048 | 26,294 | -0.07(-1.35%) |
Nov 26, 2021 | 5.177 | 5.306 | 5.088 | 5.118 | 19,707 | -0.10(-1.90%) |
Nov 24, 2021 | 4.939 | 5.246 | 4.920 | 5.217 | 35,113 | +0.05(+0.96%) |
Nov 23, 2021 | 4.999 | 5.290 | 4.999 | 5.167 | 93,114 | +0.03(+0.58%) |
Nov 22, 2021 | 5.306 | 5.306 | 4.959 | 5.137 | 32,380 | -0.07(-1.33%) |
Nov 19, 2021 | 5.266 | 5.266 | 5.110 | 5.207 | 4,833 | -0.09(-1.68%) |
Nov 18, 2021 | 5.167 | 5.375 | 5.296 | 5.296 | 34,255 | +0.12(+2.29%) |
Nov 17, 2021 | 4.880 | 5.316 | 4.722 | 5.177 | 91,402 | +0.23(+4.60%) |
Nov 16, 2021 | 5.246 | 5.246 | 4.880 | 4.949 | 132,546 | -0.35(-6.54%) |
Nov 15, 2021 | 5.801 | 5.840 | 5.236 | 5.296 | 94,953 | -0.40(-6.96%) |
Nov 12, 2021 | 5.702 | 6.057 | 5.583 | 5.692 | 86,846 | -0.01(-0.17%) |
Nov 11, 2021 | 5.840 | 6.137 | 5.702 | 5.702 | 68,269 | -0.12(-2.04%) |
Nov 10, 2021 | 5.939 | 5.820 | 60,731 | +0.10(+1.73%) | ||
Nov 09, 2021 | 5.484 | 5.890 | 5.484 | 5.721 | 41,168 | -0.16(-2.69%) |
Nov 08, 2021 | 5.751 | 5.880 | 5.622 | 5.880 | 30,557 | +0.28(+4.95%) |
Nov 05, 2021 | 5.444 | 5.662 | 5.415 | 5.603 | 56,693 | +0.19(+3.47%) |
Nov 04, 2021 | 5.355 | 5.543 | 5.355 | 5.415 | 20,536 | +0.07(+1.30%) |
Nov 03, 2021 | 5.425 | 5.464 | 5.316 | 5.345 | 25,111 | -0.09(-1.64%) |
Nov 02, 2021 | 5.434 | 5.434 | 5.296 | 5.434 | 13,989 | +0.14(+2.62%) |
Nov 01, 2021 | 5.553 | 5.464 | 5.197 | 5.296 | 23,991 | -0.17(-3.08%) |
Oct 29, 2021 | 5.583 | 5.840 | 5.357 | 5.464 | 49,345 | -0.06(-1.08%) |
Oct 28, 2021 | 5.533 | 5.657 | 5.474 | 5.524 | 8,652 | -0.04(-0.71%) |
Oct 27, 2021 | 5.642 | 5.642 | 5.395 | 5.563 | 51,494 | -0.08(-1.40%) |
Oct 26, 2021 | 5.672 | 5.642 | 27,037 | -0.17(-2.90%) | ||
Oct 25, 2021 | 5.910 | 5.939 | 5.791 | 5.811 | 17,663 | +0.02(+0.34%) |
Oct 22, 2021 | 5.929 | 5.989 | 5.791 | 5.791 | 4,522 | -0.20(-3.31%) |
Oct 21, 2021 | 5.910 | 6.009 | 5.804 | 5.989 | 17,592 | +0.00(+0.00%) |
Oct 20, 2021 | 5.890 | 5.999 | 5.890 | 5.989 | 11,491 | +0.00(+0.00%) |
Oct 19, 2021 | 5.989 | 5.989 | 5.905 | 5.989 | 24,145 | +0.00(+0.00%) |
Oct 18, 2021 | 5.910 | 5.999 | 5.840 | 5.989 | 14,799 | +0.10(+1.68%) |
Oct 15, 2021 | 5.860 | 5.890 | 5.860 | 5.890 | 2,444 | +0.09(+1.47%) |
Oct 14, 2021 | 5.692 | 5.860 | 5.593 | 5.805 | 4,488 | +0.00(+0.07%) |
Oct 13, 2021 | 5.464 | 5.801 | 5.464 | 5.801 | 4,599 | +0.18(+3.19%) |
Oct 12, 2021 | 5.741 | 5.741 | 5.621 | 5.621 | 7,720 | -0.26(-4.40%) |
Oct 11, 2021 | 5.929 | 6.038 | 5.874 | 5.880 | 5,669 | -0.06(-1.00%) |
Oct 08, 2021 | 5.761 | 5.939 | 5.741 | 5.939 | 29,194 | +0.13(+2.21%) |
Oct 07, 2021 | 5.741 | 5.972 | 5.741 | 5.811 | 13,871 | +0.07(+1.21%) |
Oct 06, 2021 | 5.801 | 5.890 | 5.524 | 5.741 | 10,951 | -0.14(-2.36%) |
Oct 05, 2021 | 5.890 | 6.038 | 5.365 | 5.880 | 28,885 | +0.03(+0.51%) |
Oct 04, 2021 | 5.860 | 5.906 | 5.840 | 5.850 | 6,457 | -0.09(-1.50%) |
Oct 01, 2021 | 5.934 | 6.088 | 5.811 | 5.939 | 5,151 | +0.01(+0.17%) |
Sep 30, 2021 | 5.791 | 5.954 | 5.791 | 5.929 | 9,237 | +0.09(+1.53%) |
Sep 29, 2021 | 5.751 | 5.840 | 5.751 | 5.840 | 2,508 | +0.03(+0.51%) |
Sep 28, 2021 | 6.157 | 6.236 | 5.802 | 5.811 | 32,469 | +0.08(+1.38%) |
Sep 27, 2021 | 5.632 | 5.751 | 5.444 | 5.731 | 11,924 | +0.09(+1.58%) |
Sep 24, 2021 | 5.692 | 5.692 | 5.564 | 5.642 | 10,353 | -0.09(-1.55%) |
Sep 23, 2021 | 5.702 | 5.801 | 5.593 | 5.731 | 5,296 | +0.05(+0.87%) |
Sep 22, 2021 | 5.464 | 5.702 | 5.405 | 5.682 | 15,164 | +0.22(+3.99%) |
Sep 21, 2021 | 5.514 | 5.647 | 5.444 | 5.464 | 14,938 | +0.05(+0.91%) |
Sep 20, 2021 | 5.543 | 5.583 | 5.296 | 5.415 | 32,668 | +0.01(+0.18%) |
Sep 17, 2021 | 5.801 | 5.811 | 5.405 | 5.405 | 35,812 | -0.30(-5.21%) |
Sep 16, 2021 | 5.662 | 5.919 | 5.662 | 5.702 | 7,680 | +0.05(+0.88%) |
Sep 15, 2021 | 5.801 | 5.820 | 5.543 | 5.652 | 21,141 | -0.04(-0.70%) |
Sep 14, 2021 | 5.791 | 5.801 | 5.692 | 5.692 | 14,542 | -0.16(-2.71%) |
Sep 13, 2021 | 5.751 | 5.939 | 5.751 | 5.850 | 14,752 | +0.05(+0.85%) |
Sep 10, 2021 | 5.989 | 5.989 | 5.761 | 5.801 | 11,810 | -0.14(-2.33%) |
Sep 09, 2021 | 5.830 | 5.939 | 5.766 | 5.939 | 19,326 | +0.20(+3.45%) |
Sep 08, 2021 | 5.959 | 5.959 | 5.702 | 5.741 | 19,412 | -0.16(-2.68%) |
Sep 07, 2021 | 5.979 | 5.979 | 5.751 | 5.900 | 20,355 | -0.05(-0.83%) |
Sep 03, 2021 | 5.989 | 5.989 | 5.929 | 5.949 | 5,438 | -0.04(-0.66%) |
Sep 02, 2021 | 5.962 | 6.013 | 5.938 | 5.989 | 16,926 | +0.09(+1.51%) |