Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.380 | 5.550 | 5.380 | 5.460 | 119,189 | +0.10(+1.87%) |
Aug 30, 2022 | 5.610 | 5.660 | 5.350 | 5.360 | 142,398 | -0.25(-4.46%) |
Aug 29, 2022 | 5.750 | 5.820 | 5.600 | 5.610 | 181,786 | -0.22(-3.77%) |
Aug 26, 2022 | 6.290 | 6.290 | 5.810 | 5.830 | 420,576 | -0.49(-7.75%) |
Aug 25, 2022 | 6.190 | 6.320 | 5.920 | 6.320 | 382,000 | +0.16(+2.60%) |
Aug 24, 2022 | 5.600 | 6.190 | 5.515 | 6.160 | 386,576 | +0.59(+10.59%) |
Aug 23, 2022 | 5.390 | 5.590 | 5.390 | 5.570 | 101,240 | +0.16(+2.96%) |
Aug 22, 2022 | 5.520 | 5.570 | 5.410 | 5.410 | 135,020 | -0.16(-2.87%) |
Aug 19, 2022 | 5.560 | 5.580 | 5.450 | 5.570 | 120,323 | -0.05(-0.89%) |
Aug 18, 2022 | 5.500 | 5.630 | 5.351 | 5.620 | 183,419 | +0.26(+4.85%) |
Aug 17, 2022 | 5.440 | 5.580 | 5.330 | 5.360 | 374,879 | -0.16(-2.90%) |
Aug 16, 2022 | 5.870 | 5.900 | 5.490 | 5.520 | 392,884 | -0.42(-7.07%) |
Aug 15, 2022 | 6.110 | 6.110 | 5.720 | 5.940 | 348,699 | -0.17(-2.78%) |
Aug 12, 2022 | 6.020 | 6.150 | 5.800 | 6.110 | 379,155 | -0.07(-1.13%) |
Aug 11, 2022 | 6.630 | 6.630 | 6.150 | 6.180 | 258,772 | -0.28(-4.33%) |
Aug 10, 2022 | 6.030 | 6.550 | 6.020 | 6.460 | 257,758 | +0.56(+9.49%) |
Aug 09, 2022 | 5.970 | 6.133 | 5.720 | 5.900 | 298,376 | -0.07(-1.17%) |
Aug 08, 2022 | 6.450 | 6.590 | 5.850 | 5.970 | 843,775 | -0.47(-7.30%) |
Aug 05, 2022 | 6.130 | 6.460 | 6.090 | 6.440 | 404,537 | +0.29(+4.72%) |
Aug 04, 2022 | 5.860 | 6.230 | 5.690 | 6.150 | 427,075 | +0.33(+5.67%) |
Aug 03, 2022 | 5.580 | 6.000 | 5.540 | 5.820 | 349,876 | +0.32(+5.82%) |
Aug 02, 2022 | 5.340 | 5.500 | 5.340 | 5.500 | 73,513 | +0.14(+2.61%) |
Aug 01, 2022 | 5.510 | 5.565 | 5.350 | 5.360 | 155,132 | -0.24(-4.29%) |
Jul 29, 2022 | 5.590 | 5.800 | 5.470 | 5.600 | 172,882 | -0.01(-0.18%) |
Jul 28, 2022 | 5.440 | 5.620 | 5.310 | 5.610 | 131,251 | +0.13(+2.37%) |
Jul 27, 2022 | 5.390 | 5.510 | 5.175 | 5.480 | 177,602 | +0.16(+3.01%) |
Jul 26, 2022 | 5.280 | 5.360 | 5.140 | 5.320 | 76,045 | +0.03(+0.57%) |
Jul 25, 2022 | 5.470 | 5.470 | 5.250 | 5.290 | 112,330 | -0.06(-1.12%) |
Jul 22, 2022 | 5.610 | 5.750 | 5.330 | 5.350 | 287,763 | -0.29(-5.14%) |
Jul 21, 2022 | 5.660 | 5.750 | 5.555 | 5.640 | 140,744 | -0.05(-0.88%) |
Jul 20, 2022 | 5.460 | 5.740 | 5.460 | 5.690 | 224,294 | +0.24(+4.40%) |
Jul 19, 2022 | 5.290 | 5.480 | 5.201 | 5.450 | 251,831 | +0.16(+3.02%) |
Jul 18, 2022 | 5.100 | 5.640 | 5.100 | 5.290 | 383,123 | +0.22(+4.34%) |
Jul 15, 2022 | 5.120 | 5.120 | 4.910 | 5.070 | 179,174 | +0.04(+0.80%) |
Jul 14, 2022 | 4.890 | 5.320 | 4.860 | 5.030 | 395,495 | +0.07(+1.41%) |
Jul 13, 2022 | 4.770 | 5.000 | 4.740 | 4.960 | 200,054 | +0.18(+3.77%) |
Jul 12, 2022 | 4.830 | 4.850 | 4.720 | 4.780 | 120,956 | -0.06(-1.24%) |
Jul 11, 2022 | 4.750 | 4.940 | 4.740 | 4.840 | 176,908 | +0.03(+0.62%) |
Jul 08, 2022 | 4.750 | 4.920 | 4.720 | 4.810 | 244,707 | +0.03(+0.63%) |
Jul 07, 2022 | 4.640 | 4.840 | 4.578 | 4.780 | 225,534 | +0.20(+4.37%) |
Jul 06, 2022 | 4.660 | 4.750 | 4.560 | 4.580 | 150,803 | -0.09(-1.93%) |
Jul 05, 2022 | 4.490 | 4.680 | 4.440 | 4.670 | 267,772 | +0.17(+3.78%) |
Jul 01, 2022 | 4.510 | 4.610 | 4.410 | 4.500 | 198,555 | +0.04(+0.90%) |
Jun 30, 2022 | 4.590 | 4.590 | 4.460 | 4.460 | 207,809 | -0.20(-4.29%) |
Jun 29, 2022 | 4.550 | 4.680 | 4.430 | 4.660 | 226,067 | +0.14(+3.10%) |
Jun 28, 2022 | 4.710 | 4.790 | 4.520 | 4.520 | 212,919 | -0.16(-3.42%) |
Jun 27, 2022 | 4.650 | 4.780 | 4.460 | 4.680 | 347,468 | +0.03(+0.65%) |
Jun 24, 2022 | 4.670 | 4.770 | 4.260 | 4.650 | 3,875,725 | +0.02(+0.43%) |
Jun 23, 2022 | 4.470 | 4.650 | 4.390 | 4.630 | 297,326 | +0.17(+3.81%) |
Jun 22, 2022 | 4.360 | 4.670 | 4.341 | 4.460 | 284,209 | +0.07(+1.59%) |
Jun 21, 2022 | 4.350 | 4.440 | 4.200 | 4.390 | 355,218 | +0.10(+2.33%) |
Jun 17, 2022 | 4.250 | 4.415 | 4.220 | 4.290 | 282,919 | +0.06(+1.42%) |
Jun 16, 2022 | 4.110 | 4.250 | 4.030 | 4.230 | 412,980 | +0.01(+0.24%) |
Jun 15, 2022 | 4.240 | 4.250 | 4.070 | 4.220 | 252,704 | +0.08(+1.93%) |
Jun 14, 2022 | 4.340 | 4.350 | 4.110 | 4.140 | 216,558 | -0.18(-4.17%) |
Jun 13, 2022 | 4.250 | 4.340 | 4.100 | 4.320 | 429,339 | -0.08(-1.82%) |
Jun 10, 2022 | 4.770 | 4.770 | 4.370 | 4.400 | 586,328 | -0.45(-9.28%) |
Jun 09, 2022 | 4.860 | 4.960 | 4.780 | 4.850 | 212,452 | -0.04(-0.82%) |
Jun 08, 2022 | 4.990 | 5.110 | 4.880 | 4.890 | 274,057 | -0.15(-2.98%) |
Jun 07, 2022 | 4.660 | 5.050 | 4.660 | 5.040 | 339,989 | +0.32(+6.78%) |
Jun 06, 2022 | 4.750 | 4.890 | 4.660 | 4.720 | 325,008 | +0.00(+0.00%) |
Jun 03, 2022 | 4.690 | 4.800 | 4.560 | 4.720 | 234,031 | -0.01(-0.21%) |
Jun 02, 2022 | 4.570 | 4.770 | 4.500 | 4.730 | 226,280 | +0.16(+3.50%) |
Jun 01, 2022 | 4.640 | 4.705 | 4.490 | 4.570 | 257,036 | -0.06(-1.30%) |
May 31, 2022 | 4.720 | 4.800 | 4.580 | 4.630 | 355,672 | -0.06(-1.28%) |
May 27, 2022 | 4.600 | 4.730 | 4.470 | 4.690 | 224,825 | +0.09(+1.96%) |
May 26, 2022 | 4.530 | 4.650 | 4.500 | 4.600 | 191,380 | +0.18(+4.07%) |
May 25, 2022 | 4.520 | 4.539 | 4.320 | 4.420 | 286,723 | -0.10(-2.21%) |
May 24, 2022 | 4.660 | 4.670 | 4.470 | 4.520 | 308,479 | -0.17(-3.62%) |
May 23, 2022 | 4.900 | 4.905 | 4.660 | 4.690 | 430,585 | -0.29(-5.82%) |
May 20, 2022 | 5.150 | 5.170 | 4.730 | 4.980 | 660,291 | -0.13(-2.54%) |
May 19, 2022 | 4.810 | 5.230 | 4.810 | 5.110 | 685,751 | +0.35(+7.35%) |
May 18, 2022 | 4.520 | 5.044 | 4.470 | 4.760 | 851,272 | +0.10(+2.15%) |
May 17, 2022 | 4.460 | 4.680 | 4.440 | 4.660 | 343,910 | +0.27(+6.15%) |
May 16, 2022 | 4.150 | 4.600 | 4.110 | 4.390 | 598,268 | +0.29(+7.07%) |
May 13, 2022 | 4.300 | 4.300 | 4.050 | 4.100 | 588,511 | -0.14(-3.30%) |
May 12, 2022 | 4.100 | 4.240 | 4.000 | 4.240 | 725,446 | +0.22(+5.47%) |
May 11, 2022 | 4.310 | 4.350 | 4.010 | 4.020 | 543,922 | -0.33(-7.59%) |
May 10, 2022 | 4.220 | 4.435 | 4.150 | 4.350 | 489,730 | +0.21(+5.07%) |
May 09, 2022 | 4.210 | 4.310 | 4.070 | 4.140 | 416,369 | -0.12(-2.82%) |
May 06, 2022 | 4.380 | 4.460 | 4.210 | 4.260 | 453,490 | -0.14(-3.18%) |
May 05, 2022 | 4.470 | 4.520 | 4.230 | 4.400 | 582,602 | -0.14(-3.08%) |
May 04, 2022 | 4.400 | 4.570 | 4.280 | 4.540 | 422,167 | +0.13(+2.95%) |
May 03, 2022 | 4.620 | 4.640 | 4.390 | 4.410 | 457,849 | -0.18(-3.92%) |
May 02, 2022 | 4.420 | 4.680 | 4.420 | 4.590 | 528,187 | +0.12(+2.68%) |
Apr 29, 2022 | 4.320 | 4.510 | 4.210 | 4.470 | 1,100,698 | +0.14(+3.23%) |
Apr 28, 2022 | 4.430 | 4.530 | 4.180 | 4.330 | 700,353 | -0.07(-1.59%) |
Apr 27, 2022 | 4.460 | 4.530 | 4.280 | 4.400 | 417,852 | -0.04(-1.01%) |
Apr 26, 2022 | 4.630 | 4.630 | 4.350 | 4.445 | 499,918 | -0.21(-4.41%) |
Apr 25, 2022 | 4.700 | 4.730 | 4.460 | 4.650 | 635,141 | -0.08(-1.69%) |
Apr 22, 2022 | 4.220 | 4.900 | 4.200 | 4.730 | 1,452,812 | +0.50(+11.82%) |
Apr 21, 2022 | 4.510 | 4.510 | 4.110 | 4.230 | 564,207 | -0.23(-5.16%) |
Apr 20, 2022 | 4.510 | 4.590 | 4.280 | 4.460 | 550,703 | -0.05(-1.11%) |
Apr 19, 2022 | 4.150 | 4.540 | 4.150 | 4.510 | 489,957 | +0.36(+8.67%) |
Apr 18, 2022 | 4.280 | 4.339 | 4.100 | 4.150 | 750,994 | -0.12(-2.81%) |
Apr 14, 2022 | 4.570 | 4.570 | 4.207 | 4.270 | 599,149 | -0.31(-6.77%) |
Apr 13, 2022 | 4.350 | 4.680 | 4.340 | 4.580 | 495,833 | +0.20(+4.57%) |
Apr 12, 2022 | 4.520 | 4.630 | 4.330 | 4.380 | 775,801 | -0.09(-2.01%) |
Apr 11, 2022 | 4.710 | 4.750 | 4.430 | 4.470 | 579,837 | -0.30(-6.29%) |
Apr 08, 2022 | 5.070 | 5.070 | 4.730 | 4.770 | 720,117 | -0.30(-5.92%) |
Apr 07, 2022 | 5.060 | 5.160 | 4.950 | 5.070 | 416,677 | +0.01(+0.20%) |
Apr 06, 2022 | 5.110 | 5.130 | 4.960 | 5.060 | 461,695 | -0.14(-2.69%) |
Apr 05, 2022 | 5.250 | 5.312 | 5.052 | 5.200 | 616,739 | -0.01(-0.19%) |
Apr 04, 2022 | 5.170 | 5.310 | 5.120 | 5.210 | 358,352 | +0.04(+0.77%) |
Apr 01, 2022 | 5.050 | 5.330 | 4.990 | 5.170 | 816,125 | +0.14(+2.78%) |
Mar 31, 2022 | 5.300 | 5.330 | 4.890 | 5.030 | 937,003 | -0.29(-5.45%) |
Mar 30, 2022 | 5.330 | 5.710 | 5.260 | 5.320 | 1,030,098 | +0.04(+0.76%) |
Mar 29, 2022 | 5.200 | 5.360 | 5.150 | 5.280 | 486,717 | +0.18(+3.53%) |
Mar 28, 2022 | 5.110 | 5.196 | 4.980 | 5.100 | 484,991 | +0.00(+0.00%) |
Mar 25, 2022 | 5.330 | 5.370 | 5.050 | 5.100 | 371,060 | -0.28(-5.20%) |
Mar 24, 2022 | 5.050 | 5.400 | 5.000 | 5.380 | 354,133 | +0.34(+6.75%) |
Mar 23, 2022 | 5.180 | 5.200 | 4.995 | 5.040 | 457,493 | -0.15(-2.89%) |
Mar 22, 2022 | 5.050 | 5.340 | 5.030 | 5.190 | 362,963 | +0.13(+2.57%) |
Mar 21, 2022 | 5.360 | 5.450 | 5.050 | 5.060 | 336,886 | -0.29(-5.42%) |
Mar 18, 2022 | 5.530 | 5.680 | 5.320 | 5.350 | 604,000 | -0.29(-5.14%) |
Mar 17, 2022 | 5.330 | 5.730 | 5.300 | 5.640 | 398,113 | +0.35(+6.62%) |
Mar 16, 2022 | 5.190 | 5.370 | 5.080 | 5.290 | 543,652 | +0.17(+3.32%) |
Mar 15, 2022 | 5.020 | 5.185 | 4.990 | 5.120 | 401,694 | +0.12(+2.40%) |
Mar 14, 2022 | 5.230 | 5.300 | 4.980 | 5.000 | 421,971 | -0.23(-4.40%) |
Mar 11, 2022 | 5.430 | 5.580 | 5.220 | 5.230 | 362,241 | -0.19(-3.51%) |
Mar 10, 2022 | 5.560 | 5.615 | 5.300 | 5.420 | 380,836 | -0.17(-3.04%) |
Mar 09, 2022 | 5.470 | 5.710 | 5.431 | 5.590 | 295,815 | +0.23(+4.29%) |
Mar 08, 2022 | 5.450 | 5.570 | 5.330 | 5.360 | 386,949 | -0.10(-1.83%) |
Mar 07, 2022 | 5.210 | 5.590 | 5.200 | 5.460 | 405,925 | +0.20(+3.80%) |
Mar 04, 2022 | 5.370 | 5.500 | 5.210 | 5.260 | 423,867 | -0.19(-3.49%) |
Mar 03, 2022 | 5.840 | 5.850 | 5.370 | 5.450 | 492,059 | -0.35(-6.03%) |
Mar 02, 2022 | 5.700 | 5.820 | 5.660 | 5.800 | 174,736 | +0.11(+1.93%) |
Mar 01, 2022 | 5.950 | 6.070 | 5.640 | 5.690 | 290,805 | -0.24(-4.05%) |
Feb 28, 2022 | 5.800 | 6.130 | 5.800 | 5.930 | 451,266 | +0.07(+1.19%) |
Feb 25, 2022 | 5.930 | 5.930 | 5.785 | 5.860 | 232,229 | -0.02(-0.34%) |
Feb 24, 2022 | 5.230 | 5.915 | 5.211 | 5.880 | 381,635 | +0.34(+6.14%) |
Feb 23, 2022 | 5.810 | 5.950 | 5.520 | 5.540 | 519,916 | -0.18(-3.15%) |
Feb 22, 2022 | 5.620 | 6.020 | 5.600 | 5.720 | 572,068 | +0.03(+0.53%) |
Feb 18, 2022 | 5.690 | 0 | +0.05(+0.89%) | |||
Feb 17, 2022 | 5.970 | 6.150 | 5.630 | 5.640 | 908,995 | -0.36(-6.00%) |
Feb 16, 2022 | 6.130 | 6.160 | 5.930 | 6.000 | 474,819 | -0.17(-2.76%) |
Feb 15, 2022 | 6.230 | 6.333 | 6.060 | 6.170 | 566,560 | +0.08(+1.31%) |
Feb 14, 2022 | 6.130 | 6.350 | 6.065 | 6.090 | 390,616 | -0.02(-0.33%) |
Feb 11, 2022 | 6.540 | 6.591 | 6.000 | 6.110 | 925,437 | -0.44(-6.72%) |
Feb 10, 2022 | 6.500 | 6.740 | 6.450 | 6.550 | 289,176 | -0.09(-1.36%) |
Feb 09, 2022 | 6.600 | 6.790 | 6.521 | 6.640 | 307,877 | +0.09(+1.37%) |
Feb 08, 2022 | 6.550 | 6.641 | 6.405 | 6.550 | 300,148 | -0.06(-0.91%) |
Feb 07, 2022 | 6.580 | 6.900 | 6.560 | 6.610 | 343,834 | +0.06(+0.92%) |
Feb 04, 2022 | 6.500 | 6.748 | 6.450 | 6.550 | 358,565 | +0.04(+0.61%) |
Feb 03, 2022 | 6.500 | 6.350 | 6.510 | 606,326 | -0.12(-1.81%) | |
Feb 02, 2022 | 7.100 | 7.130 | 6.630 | 6.630 | 764,056 | -0.54(-7.53%) |
Feb 01, 2022 | 7.210 | 7.340 | 6.930 | 7.170 | 297,046 | -0.04(-0.55%) |
Jan 31, 2022 | 6.890 | 7.210 | 860,607 | +0.77(+11.96%) | ||
Jan 28, 2022 | 6.190 | 6.450 | 6.090 | 6.440 | 393,925 | +0.27(+4.38%) |
Jan 27, 2022 | 6.490 | 6.599 | 6.090 | 6.170 | 596,765 | -0.25(-3.89%) |
Jan 26, 2022 | 6.870 | 7.070 | 6.390 | 6.420 | 455,813 | -0.28(-4.18%) |
Jan 25, 2022 | 6.550 | 6.800 | 6.430 | 6.700 | 328,264 | +0.05(+0.75%) |
Jan 24, 2022 | 6.350 | 6.770 | 6.100 | 6.650 | 891,354 | +0.17(+2.62%) |
Jan 21, 2022 | 6.980 | 7.215 | 6.360 | 6.480 | 1,149,357 | -0.55(-7.82%) |
Jan 20, 2022 | 7.660 | 7.930 | 6.950 | 7.030 | 839,245 | -0.65(-8.46%) |
Jan 19, 2022 | 8.030 | 8.120 | 7.610 | 7.680 | 564,985 | -0.32(-4.00%) |
Jan 18, 2022 | 8.110 | 8.268 | 7.810 | 8.000 | 470,613 | -0.19(-2.32%) |
Jan 14, 2022 | 8.190 | 0 | +0.04(+0.49%) | |||
Jan 13, 2022 | 8.550 | 8.570 | 8.130 | 8.150 | 402,357 | -0.38(-4.45%) |
Jan 12, 2022 | 8.900 | 8.970 | 8.380 | 8.530 | 438,841 | -0.30(-3.40%) |
Jan 11, 2022 | 8.530 | 8.850 | 8.500 | 8.830 | 241,891 | +0.22(+2.56%) |
Jan 10, 2022 | 8.490 | 8.730 | 8.370 | 8.610 | 225,406 | -0.02(-0.23%) |
Jan 07, 2022 | 8.360 | 8.700 | 8.360 | 8.630 | 393,508 | +0.23(+2.74%) |
Jan 06, 2022 | 8.320 | 8.510 | 8.047 | 8.400 | 279,743 | +0.05(+0.60%) |
Jan 05, 2022 | 8.780 | 8.830 | 8.330 | 8.350 | 311,655 | -0.41(-4.68%) |
Jan 04, 2022 | 9.220 | 9.330 | 8.680 | 8.760 | 446,781 | -0.50(-5.40%) |
Jan 03, 2022 | 8.800 | 9.430 | 8.770 | 9.260 | 360,305 | +0.55(+6.31%) |
Dec 31, 2021 | 8.970 | 9.130 | 8.630 | 8.710 | 371,547 | -0.26(-2.90%) |
Dec 30, 2021 | 8.980 | 9.410 | 8.850 | 8.970 | 378,887 | -0.11(-1.21%) |
Dec 29, 2021 | 8.590 | 9.120 | 8.460 | 9.080 | 480,772 | +0.50(+5.83%) |
Dec 28, 2021 | 9.220 | 9.360 | 8.580 | 8.580 | 465,726 | -0.73(-7.84%) |
Dec 27, 2021 | 9.020 | 9.400 | 8.870 | 9.310 | 538,643 | +0.34(+3.79%) |
Dec 23, 2021 | 8.780 | 9.000 | 8.700 | 8.970 | 262,972 | +0.16(+1.82%) |
Dec 22, 2021 | 8.910 | 8.970 | 8.620 | 8.810 | 326,054 | -0.09(-1.01%) |
Dec 21, 2021 | 8.320 | 9.040 | 8.320 | 8.900 | 608,925 | +0.59(+7.10%) |
Dec 20, 2021 | 8.000 | 8.910 | 7.660 | 8.310 | 1,129,196 | +0.53(+6.81%) |
Dec 17, 2021 | 7.520 | 8.030 | 7.420 | 7.780 | 699,637 | +0.18(+2.37%) |
Dec 16, 2021 | 7.930 | 7.980 | 7.470 | 7.600 | 228,557 | -0.26(-3.31%) |
Dec 15, 2021 | 7.650 | 7.980 | 7.250 | 7.860 | 489,507 | +0.20(+2.61%) |
Dec 14, 2021 | 7.730 | 7.980 | 7.570 | 7.660 | 374,234 | -0.11(-1.42%) |
Dec 13, 2021 | 8.470 | 8.670 | 7.690 | 7.770 | 639,206 | -0.67(-7.94%) |
Dec 10, 2021 | 8.720 | 8.839 | 8.440 | 8.440 | 303,735 | -0.24(-2.76%) |
Dec 09, 2021 | 8.640 | 8.980 | 8.620 | 8.680 | 228,256 | -0.09(-1.03%) |
Dec 08, 2021 | 8.450 | 8.974 | 8.340 | 8.770 | 291,421 | +0.31(+3.66%) |
Dec 07, 2021 | 8.220 | 8.650 | 8.220 | 8.460 | 330,408 | +0.33(+4.06%) |
Dec 06, 2021 | 7.700 | 8.271 | 7.630 | 8.130 | 423,393 | +0.41(+5.31%) |
Dec 03, 2021 | 8.370 | 8.440 | 7.540 | 7.720 | 787,351 | -0.50(-6.08%) |
Dec 02, 2021 | 7.940 | 8.240 | 7.700 | 8.220 | 494,738 | +0.19(+2.37%) |
Dec 01, 2021 | 8.050 | 8.492 | 7.920 | 8.030 | 536,547 | +0.20(+2.55%) |
Nov 30, 2021 | 7.880 | 7.960 | 7.420 | 7.830 | 1,172,620 | -0.03(-0.38%) |
Nov 29, 2021 | 8.110 | 8.110 | 7.820 | 7.860 | 319,492 | -0.19(-2.36%) |
Nov 26, 2021 | 7.980 | 8.180 | 7.930 | 8.050 | 282,683 | -0.23(-2.78%) |
Nov 24, 2021 | 8.220 | 8.365 | 7.970 | 8.280 | 378,915 | +0.03(+0.36%) |
Nov 23, 2021 | 8.130 | 8.270 | 7.910 | 8.250 | 400,271 | +0.12(+1.48%) |
Nov 22, 2021 | 8.320 | 8.430 | 8.050 | 8.130 | 392,127 | -0.27(-3.21%) |
Nov 19, 2021 | 8.290 | 8.650 | 8.220 | 8.400 | 316,184 | +0.11(+1.33%) |
Nov 18, 2021 | 8.340 | 8.320 | 8.028 | 8.290 | 621,457 | -0.06(-0.72%) |
Nov 17, 2021 | 8.890 | 8.970 | 8.330 | 8.350 | 1,088,754 | -0.59(-6.60%) |
Nov 16, 2021 | 9.100 | 9.150 | 8.920 | 8.940 | 307,918 | -0.23(-2.51%) |
Nov 15, 2021 | 9.240 | 9.250 | 8.890 | 9.170 | 404,546 | +0.05(+0.55%) |
Nov 12, 2021 | 9.340 | 9.360 | 9.090 | 9.120 | 325,802 | -0.24(-2.56%) |
Nov 11, 2021 | 9.340 | 9.690 | 9.200 | 9.360 | 249,990 | +0.26(+2.86%) |
Nov 10, 2021 | 9.310 | 9.040 | 9.100 | 330,062 | -0.27(-2.88%) | |
Nov 09, 2021 | 9.400 | 9.400 | 9.010 | 9.370 | 383,654 | -0.03(-0.32%) |
Nov 08, 2021 | 9.470 | 9.600 | 9.330 | 9.400 | 195,394 | -0.06(-0.63%) |
Nov 05, 2021 | 9.590 | 9.640 | 9.320 | 9.460 | 305,487 | -0.14(-1.46%) |
Nov 04, 2021 | 9.660 | 9.702 | 9.430 | 9.600 | 264,336 | +0.05(+0.52%) |
Nov 03, 2021 | 9.690 | 9.940 | 9.500 | 9.550 | 302,078 | -0.24(-2.45%) |
Nov 02, 2021 | 9.520 | 9.870 | 9.260 | 9.790 | 561,984 | +0.20(+2.09%) |
Nov 01, 2021 | 9.430 | 9.850 | 9.330 | 9.590 | 418,396 | +0.09(+0.95%) |
Oct 29, 2021 | 9.910 | 10.08 | 9.380 | 9.500 | 476,146 | -0.55(-5.47%) |
Oct 28, 2021 | 10.10 | 10.44 | 10.01 | 10.05 | 387,937 | -0.05(-0.50%) |
Oct 27, 2021 | 10.22 | 10.45 | 10.03 | 10.10 | 336,780 | -0.16(-1.56%) |
Oct 26, 2021 | 9.910 | 10.26 | 564,991 | +0.37(+3.74%) | ||
Oct 25, 2021 | 10.02 | 10.11 | 9.670 | 9.890 | 414,753 | -0.20(-1.98%) |
Oct 22, 2021 | 9.670 | 10.80 | 9.440 | 10.09 | 1,064,283 | +0.35(+3.59%) |
Oct 21, 2021 | 10.01 | 10.42 | 9.660 | 9.740 | 438,382 | -0.28(-2.79%) |
Oct 20, 2021 | 9.630 | 10.05 | 9.600 | 10.02 | 253,008 | +0.33(+3.41%) |
Oct 19, 2021 | 9.570 | 9.850 | 9.280 | 9.690 | 430,653 | +0.29(+3.09%) |
Oct 18, 2021 | 9.760 | 9.760 | 9.260 | 9.400 | 513,856 | -0.37(-3.79%) |
Oct 15, 2021 | 9.860 | 9.890 | 9.670 | 9.770 | 221,552 | +0.02(+0.21%) |
Oct 14, 2021 | 9.780 | 9.950 | 9.600 | 9.750 | 250,162 | -0.01(-0.10%) |
Oct 13, 2021 | 9.750 | 10.01 | 9.520 | 9.760 | 274,185 | +0.03(+0.31%) |
Oct 12, 2021 | 9.000 | 9.770 | 9.000 | 9.730 | 421,000 | +0.67(+7.40%) |
Oct 11, 2021 | 8.800 | 9.120 | 8.796 | 9.060 | 187,268 | +0.29(+3.31%) |
Oct 08, 2021 | 8.850 | 8.910 | 8.730 | 8.770 | 151,237 | -0.08(-0.90%) |
Oct 07, 2021 | 8.780 | 9.045 | 8.780 | 8.850 | 189,491 | +0.11(+1.26%) |
Oct 06, 2021 | 8.760 | 8.890 | 8.700 | 8.740 | 346,581 | -0.16(-1.80%) |
Oct 05, 2021 | 8.970 | 9.120 | 8.865 | 8.900 | 308,898 | -0.11(-1.22%) |
Oct 04, 2021 | 9.230 | 9.230 | 8.940 | 9.010 | 243,700 | -0.28(-3.01%) |
Oct 01, 2021 | 9.260 | 9.370 | 9.070 | 9.290 | 254,515 | -0.04(-0.43%) |
Sep 30, 2021 | 9.250 | 9.550 | 9.190 | 9.330 | 339,757 | +0.18(+1.97%) |
Sep 29, 2021 | 9.300 | 9.550 | 9.100 | 9.150 | 604,045 | -0.06(-0.65%) |
Sep 28, 2021 | 9.450 | 9.500 | 9.200 | 9.210 | 287,514 | -0.29(-3.05%) |
Sep 27, 2021 | 9.090 | 9.630 | 9.050 | 9.500 | 308,683 | +0.40(+4.40%) |
Sep 24, 2021 | 9.270 | 9.370 | 9.050 | 9.100 | 297,949 | -0.20(-2.15%) |
Sep 23, 2021 | 8.880 | 9.440 | 8.810 | 9.300 | 407,570 | +0.51(+5.80%) |
Sep 22, 2021 | 9.010 | 9.030 | 8.760 | 8.790 | 297,054 | -0.18(-2.01%) |
Sep 21, 2021 | 8.850 | 9.090 | 8.750 | 8.970 | 480,689 | +0.25(+2.87%) |
Sep 20, 2021 | 8.750 | 8.950 | 8.560 | 8.720 | 871,950 | -0.36(-3.96%) |
Sep 17, 2021 | 8.960 | 9.120 | 8.810 | 9.080 | 783,234 | +0.14(+1.57%) |
Sep 16, 2021 | 8.770 | 8.940 | 8.560 | 8.940 | 462,749 | +0.12(+1.42%) |
Sep 15, 2021 | 8.760 | 8.950 | 8.618 | 8.815 | 352,323 | +0.09(+1.09%) |
Sep 14, 2021 | 9.000 | 9.150 | 8.660 | 8.720 | 473,214 | -0.26(-2.90%) |
Sep 13, 2021 | 9.200 | 9.300 | 8.930 | 8.980 | 440,853 | -0.30(-3.23%) |
Sep 10, 2021 | 9.290 | 9.350 | 9.110 | 9.280 | 258,921 | +0.05(+0.54%) |
Sep 09, 2021 | 8.990 | 9.400 | 8.930 | 9.230 | 312,527 | +0.27(+3.01%) |
Sep 08, 2021 | 9.100 | 9.190 | 8.830 | 8.960 | 371,482 | -0.19(-2.08%) |
Sep 07, 2021 | 9.570 | 9.700 | 9.120 | 9.150 | 414,642 | -0.44(-4.59%) |
Sep 03, 2021 | 9.380 | 9.630 | 9.165 | 9.590 | 338,727 | +0.19(+2.02%) |
Sep 02, 2021 | 9.240 | 9.500 | 9.160 | 9.400 | 321,565 | +0.30(+3.30%) |