Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.210 | 2.230 | 2.170 | 2.190 | 156,742 | -0.01(-0.45%) |
Aug 30, 2022 | 2.250 | 2.270 | 2.190 | 2.200 | 144,436 | -0.04(-1.79%) |
Aug 29, 2022 | 2.290 | 2.335 | 2.235 | 2.240 | 160,027 | -0.06(-2.61%) |
Aug 26, 2022 | 2.300 | 2.391 | 2.270 | 2.300 | 224,547 | -0.03(-1.29%) |
Aug 25, 2022 | 2.330 | 2.350 | 2.300 | 2.330 | 125,144 | +0.03(+1.30%) |
Aug 24, 2022 | 2.270 | 2.330 | 2.260 | 2.300 | 205,719 | +0.02(+0.88%) |
Aug 23, 2022 | 2.270 | 2.300 | 2.260 | 2.280 | 146,032 | +0.01(+0.44%) |
Aug 22, 2022 | 2.290 | 2.310 | 2.260 | 2.270 | 187,231 | -0.05(-2.16%) |
Aug 19, 2022 | 2.350 | 2.370 | 2.290 | 2.320 | 245,655 | -0.07(-2.93%) |
Aug 18, 2022 | 2.410 | 2.450 | 2.380 | 2.390 | 110,960 | -0.02(-0.83%) |
Aug 17, 2022 | 2.450 | 2.480 | 2.400 | 2.410 | 146,891 | -0.06(-2.43%) |
Aug 16, 2022 | 2.530 | 2.530 | 2.430 | 2.470 | 201,479 | -0.07(-2.76%) |
Aug 15, 2022 | 2.450 | 2.560 | 2.390 | 2.540 | 286,417 | +0.13(+5.39%) |
Aug 12, 2022 | 2.400 | 2.430 | 2.370 | 2.410 | 195,098 | +0.04(+1.69%) |
Aug 11, 2022 | 2.450 | 2.458 | 2.364 | 2.370 | 233,584 | -0.04(-1.66%) |
Aug 10, 2022 | 2.450 | 2.450 | 2.350 | 2.410 | 217,411 | +0.05(+2.12%) |
Aug 09, 2022 | 2.450 | 2.485 | 2.350 | 2.360 | 300,789 | -0.18(-7.09%) |
Aug 08, 2022 | 2.480 | 2.600 | 2.465 | 2.540 | 234,055 | +0.07(+2.83%) |
Aug 05, 2022 | 2.460 | 2.515 | 2.450 | 2.470 | 286,224 | -0.05(-1.98%) |
Aug 04, 2022 | 2.540 | 2.605 | 2.500 | 2.520 | 207,089 | +0.00(+0.00%) |
Aug 03, 2022 | 2.570 | 2.590 | 2.490 | 2.520 | 296,306 | -0.04(-1.56%) |
Aug 02, 2022 | 2.400 | 2.570 | 2.400 | 2.560 | 182,045 | +0.13(+5.35%) |
Aug 01, 2022 | 2.400 | 2.450 | 2.380 | 2.430 | 216,340 | +0.04(+1.67%) |
Jul 29, 2022 | 2.370 | 2.400 | 2.360 | 2.390 | 137,615 | +0.00(+0.00%) |
Jul 28, 2022 | 2.340 | 2.390 | 2.340 | 2.390 | 213,944 | +0.02(+0.84%) |
Jul 27, 2022 | 2.370 | 2.400 | 2.340 | 2.370 | 209,416 | +0.00(+0.00%) |
Jul 26, 2022 | 2.360 | 2.420 | 2.320 | 2.370 | 156,428 | +0.01(+0.42%) |
Jul 25, 2022 | 2.600 | 2.600 | 2.345 | 2.360 | 677,799 | -0.25(-9.58%) |
Jul 22, 2022 | 2.680 | 2.680 | 2.600 | 2.610 | 175,362 | -0.07(-2.61%) |
Jul 21, 2022 | 2.660 | 2.720 | 2.650 | 2.680 | 228,633 | +0.02(+0.75%) |
Jul 20, 2022 | 2.580 | 2.690 | 2.580 | 2.660 | 224,783 | +0.04(+1.53%) |
Jul 19, 2022 | 2.630 | 2.660 | 2.600 | 2.620 | 182,551 | -0.01(-0.38%) |
Jul 18, 2022 | 2.660 | 2.705 | 2.560 | 2.630 | 233,901 | -0.03(-1.13%) |
Jul 15, 2022 | 2.620 | 2.670 | 2.580 | 2.660 | 154,395 | -0.03(-1.12%) |
Jul 14, 2022 | 2.610 | 2.690 | 2.520 | 2.690 | 234,941 | +0.09(+3.46%) |
Jul 13, 2022 | 2.590 | 2.660 | 2.590 | 2.600 | 106,684 | -0.05(-1.89%) |
Jul 12, 2022 | 2.540 | 2.650 | 2.521 | 2.650 | 191,344 | +0.07(+2.71%) |
Jul 11, 2022 | 2.530 | 2.605 | 2.480 | 2.580 | 269,107 | +0.01(+0.39%) |
Jul 08, 2022 | 2.590 | 2.620 | 2.540 | 2.570 | 105,527 | -0.04(-1.53%) |
Jul 07, 2022 | 2.460 | 2.610 | 2.455 | 2.610 | 527,365 | +0.17(+6.97%) |
Jul 06, 2022 | 2.480 | 2.480 | 2.420 | 2.440 | 156,267 | -0.04(-1.61%) |
Jul 05, 2022 | 2.360 | 2.490 | 2.320 | 2.480 | 174,371 | +0.10(+4.20%) |
Jul 01, 2022 | 2.400 | 2.440 | 2.330 | 2.380 | 171,711 | -0.02(-0.83%) |
Jun 30, 2022 | 2.410 | 2.428 | 2.340 | 2.400 | 254,767 | -0.05(-2.04%) |
Jun 29, 2022 | 2.520 | 2.520 | 2.420 | 2.450 | 171,330 | -0.09(-3.54%) |
Jun 28, 2022 | 2.610 | 2.650 | 2.510 | 2.540 | 153,692 | -0.08(-3.05%) |
Jun 27, 2022 | 2.610 | 2.650 | 2.570 | 2.620 | 158,057 | +0.01(+0.38%) |
Jun 24, 2022 | 2.600 | 2.670 | 2.585 | 2.610 | 205,952 | +0.02(+0.77%) |
Jun 23, 2022 | 2.500 | 2.590 | 2.500 | 2.590 | 194,589 | +0.09(+3.60%) |
Jun 22, 2022 | 2.390 | 2.510 | 2.390 | 2.500 | 191,786 | +0.04(+1.63%) |
Jun 21, 2022 | 2.430 | 2.490 | 2.380 | 2.460 | 372,317 | +0.07(+2.93%) |
Jun 17, 2022 | 2.290 | 2.480 | 2.290 | 2.390 | 965,358 | +0.09(+3.91%) |
Jun 16, 2022 | 2.420 | 2.430 | 2.275 | 2.300 | 355,366 | -0.19(-7.63%) |
Jun 15, 2022 | 2.470 | 2.540 | 2.420 | 2.490 | 342,468 | +0.04(+1.63%) |
Jun 14, 2022 | 2.460 | 2.555 | 2.420 | 2.450 | 320,250 | +0.00(+0.00%) |
Jun 13, 2022 | 2.660 | 2.670 | 2.425 | 2.450 | 412,012 | -0.29(-10.58%) |
Jun 10, 2022 | 2.740 | 2.760 | 2.600 | 2.740 | 315,453 | -0.05(-1.79%) |
Jun 09, 2022 | 2.890 | 2.890 | 2.765 | 2.790 | 211,815 | -0.12(-4.12%) |
Jun 08, 2022 | 2.750 | 2.920 | 2.730 | 2.910 | 367,272 | +0.14(+5.05%) |
Jun 07, 2022 | 2.720 | 2.790 | 2.675 | 2.770 | 189,736 | +0.04(+1.47%) |
Jun 06, 2022 | 2.740 | 2.835 | 2.710 | 2.730 | 262,442 | +0.06(+2.25%) |
Jun 03, 2022 | 2.730 | 2.730 | 2.631 | 2.670 | 163,033 | -0.09(-3.26%) |
Jun 02, 2022 | 2.630 | 2.810 | 2.610 | 2.760 | 406,122 | +0.12(+4.55%) |
Jun 01, 2022 | 2.670 | 2.750 | 2.606 | 2.640 | 263,279 | -0.05(-1.86%) |
May 31, 2022 | 2.630 | 2.720 | 2.585 | 2.690 | 260,609 | +0.08(+3.07%) |
May 27, 2022 | 2.460 | 2.640 | 2.460 | 2.610 | 342,847 | +0.05(+1.95%) |
May 26, 2022 | 2.450 | 2.590 | 2.420 | 2.560 | 268,136 | +0.10(+4.07%) |
May 25, 2022 | 2.380 | 2.480 | 2.375 | 2.460 | 294,688 | -0.01(-0.40%) |
May 24, 2022 | 2.490 | 2.490 | 2.410 | 2.470 | 238,949 | -0.07(-2.76%) |
May 23, 2022 | 2.520 | 2.545 | 2.419 | 2.540 | 272,261 | +0.04(+1.60%) |
May 20, 2022 | 2.590 | 2.602 | 2.422 | 2.500 | 316,405 | -0.08(-3.10%) |
May 19, 2022 | 2.440 | 2.600 | 2.440 | 2.580 | 311,768 | +0.13(+5.31%) |
May 18, 2022 | 2.410 | 2.535 | 2.370 | 2.450 | 272,227 | -0.02(-0.81%) |
May 17, 2022 | 2.390 | 2.500 | 2.345 | 2.470 | 445,882 | +0.16(+6.93%) |
May 16, 2022 | 2.340 | 2.420 | 2.300 | 2.310 | 399,210 | -0.02(-0.86%) |
May 13, 2022 | 2.290 | 2.390 | 2.250 | 2.330 | 314,683 | +0.12(+5.43%) |
May 12, 2022 | 2.200 | 2.286 | 2.120 | 2.210 | 773,795 | -0.03(-1.34%) |
May 11, 2022 | 2.420 | 2.451 | 2.220 | 2.240 | 662,131 | -0.21(-8.57%) |
May 10, 2022 | 2.360 | 2.470 | 2.320 | 2.450 | 875,634 | +0.14(+6.06%) |
May 09, 2022 | 2.400 | 2.450 | 2.270 | 2.310 | 638,681 | -0.13(-5.33%) |
May 06, 2022 | 2.500 | 2.512 | 2.402 | 2.440 | 524,682 | -0.08(-3.17%) |
May 05, 2022 | 2.650 | 2.650 | 2.500 | 2.520 | 587,277 | -0.15(-5.62%) |
May 04, 2022 | 2.580 | 2.680 | 2.550 | 2.670 | 400,814 | +0.06(+2.30%) |
May 03, 2022 | 2.600 | 2.675 | 2.585 | 2.610 | 281,411 | -0.02(-0.76%) |
May 02, 2022 | 2.550 | 2.685 | 2.510 | 2.630 | 454,011 | +0.08(+3.14%) |
Apr 29, 2022 | 2.600 | 2.711 | 2.550 | 2.550 | 354,048 | -0.03(-1.16%) |
Apr 28, 2022 | 2.570 | 2.597 | 2.480 | 2.580 | 454,566 | +0.03(+1.18%) |
Apr 27, 2022 | 2.540 | 2.675 | 2.540 | 2.550 | 425,209 | -0.02(-0.78%) |
Apr 26, 2022 | 2.660 | 2.660 | 2.550 | 2.570 | 626,161 | -0.09(-3.38%) |
Apr 25, 2022 | 2.580 | 2.690 | 2.565 | 2.660 | 506,762 | +0.04(+1.53%) |
Apr 22, 2022 | 2.680 | 2.795 | 2.595 | 2.620 | 518,328 | -0.07(-2.60%) |
Apr 21, 2022 | 2.800 | 2.930 | 2.680 | 2.690 | 593,670 | -0.03(-1.10%) |
Apr 20, 2022 | 2.790 | 2.830 | 2.710 | 2.720 | 414,288 | -0.03(-1.09%) |
Apr 19, 2022 | 2.680 | 2.790 | 2.680 | 2.750 | 380,135 | +0.05(+1.85%) |
Apr 18, 2022 | 2.800 | 2.840 | 2.690 | 2.700 | 449,853 | -0.08(-2.88%) |
Apr 14, 2022 | 2.710 | 2.840 | 2.705 | 2.780 | 444,898 | +0.05(+1.83%) |
Apr 13, 2022 | 2.720 | 2.800 | 2.700 | 2.730 | 428,842 | +0.05(+1.87%) |
Apr 12, 2022 | 2.710 | 2.805 | 2.680 | 2.680 | 451,228 | +0.00(+0.00%) |
Apr 11, 2022 | 2.740 | 2.830 | 2.680 | 2.680 | 673,592 | -0.09(-3.25%) |
Apr 08, 2022 | 2.790 | 2.840 | 2.750 | 2.770 | 544,214 | -0.02(-0.72%) |
Apr 07, 2022 | 2.830 | 2.840 | 2.710 | 2.790 | 736,188 | -0.01(-0.36%) |
Apr 06, 2022 | 2.990 | 2.995 | 2.790 | 2.800 | 1,409,439 | -0.19(-6.35%) |
Apr 05, 2022 | 3.150 | 3.160 | 2.980 | 2.990 | 861,233 | -0.15(-4.78%) |
Apr 04, 2022 | 3.110 | 3.180 | 3.050 | 3.140 | 879,620 | +0.03(+0.96%) |
Apr 01, 2022 | 3.240 | 3.370 | 3.040 | 3.110 | 1,351,630 | -0.09(-2.81%) |
Mar 31, 2022 | 3.480 | 3.620 | 3.160 | 3.200 | 1,260,509 | -0.29(-8.31%) |
Mar 30, 2022 | 3.320 | 3.650 | 3.165 | 3.490 | 10,776,963 | +0.17(+5.12%) |
Mar 29, 2022 | 3.090 | 3.430 | 3.070 | 3.320 | 2,870,051 | +0.29(+9.57%) |
Mar 28, 2022 | 2.920 | 3.150 | 2.880 | 3.030 | 2,735,724 | +0.09(+3.06%) |
Mar 25, 2022 | 3.040 | 3.070 | 2.880 | 2.940 | 2,073,004 | -0.10(-3.29%) |
Mar 24, 2022 | 3.420 | 3.435 | 2.800 | 3.040 | 7,373,381 | -0.52(-14.61%) |
Mar 23, 2022 | 3.520 | 3.700 | 3.450 | 3.560 | 662,407 | +0.01(+0.28%) |
Mar 22, 2022 | 3.640 | 3.740 | 3.525 | 3.550 | 752,507 | -0.13(-3.53%) |
Mar 21, 2022 | 3.700 | 3.750 | 3.530 | 3.680 | 1,039,889 | -0.05(-1.34%) |
Mar 18, 2022 | 3.530 | 3.730 | 3.503 | 3.730 | 1,464,126 | +0.14(+3.90%) |
Mar 17, 2022 | 3.150 | 3.600 | 3.120 | 3.590 | 1,668,254 | +0.40(+12.54%) |
Mar 16, 2022 | 3.050 | 3.205 | 2.940 | 3.190 | 1,387,011 | +0.33(+11.54%) |
Mar 15, 2022 | 2.710 | 2.880 | 2.530 | 2.860 | 1,313,104 | +0.33(+13.27%) |
Mar 14, 2022 | 2.850 | 2.850 | 2.520 | 2.525 | 1,151,401 | -0.35(-12.33%) |
Mar 11, 2022 | 3.110 | 3.130 | 2.870 | 2.880 | 680,542 | -0.23(-7.40%) |
Mar 10, 2022 | 3.090 | 3.110 | 3.010 | 3.110 | 410,907 | -0.05(-1.58%) |
Mar 09, 2022 | 3.150 | 3.190 | 3.065 | 3.160 | 558,817 | +0.06(+1.94%) |
Mar 08, 2022 | 2.840 | 3.130 | 2.800 | 3.100 | 1,059,701 | +0.25(+8.77%) |
Mar 07, 2022 | 2.870 | 2.905 | 2.770 | 2.850 | 668,856 | -0.01(-0.35%) |
Mar 04, 2022 | 3.140 | 3.180 | 2.855 | 2.860 | 960,215 | -0.31(-9.78%) |
Mar 03, 2022 | 3.200 | 3.220 | 3.090 | 3.170 | 505,169 | -0.03(-0.94%) |
Mar 02, 2022 | 3.310 | 3.320 | 3.185 | 3.200 | 310,800 | -0.09(-2.74%) |
Mar 01, 2022 | 3.240 | 3.330 | 3.200 | 3.290 | 604,400 | +0.05(+1.54%) |
Feb 28, 2022 | 3.240 | 3.338 | 3.165 | 3.240 | 770,732 | -0.04(-1.22%) |
Feb 25, 2022 | 3.220 | 3.315 | 3.229 | 3.280 | 660,134 | +0.08(+2.50%) |
Feb 24, 2022 | 2.900 | 3.210 | 2.850 | 3.200 | 953,540 | +0.13(+4.23%) |
Feb 23, 2022 | 3.170 | 3.220 | 3.040 | 3.070 | 417,201 | -0.07(-2.23%) |
Feb 22, 2022 | 3.150 | 3.225 | 3.090 | 3.140 | 424,615 | -0.08(-2.48%) |
Feb 18, 2022 | 3.220 | 0 | -0.06(-1.83%) | |||
Feb 17, 2022 | 3.370 | 3.410 | 3.240 | 3.280 | 699,250 | -0.12(-3.53%) |
Feb 16, 2022 | 3.320 | 3.400 | 3.282 | 3.400 | 318,237 | +0.01(+0.29%) |
Feb 15, 2022 | 3.240 | 3.415 | 3.213 | 3.390 | 535,715 | +0.19(+5.94%) |
Feb 14, 2022 | 3.160 | 3.260 | 3.135 | 3.200 | 567,252 | +0.00(+0.00%) |
Feb 11, 2022 | 3.240 | 3.262 | 3.160 | 3.200 | 684,783 | -0.05(-1.54%) |
Feb 10, 2022 | 3.090 | 3.300 | 3.090 | 3.250 | 848,325 | +0.10(+3.17%) |
Feb 09, 2022 | 3.070 | 3.190 | 3.050 | 3.150 | 498,013 | +0.13(+4.30%) |
Feb 08, 2022 | 2.920 | 3.040 | 2.904 | 3.020 | 460,133 | +0.07(+2.37%) |
Feb 07, 2022 | 2.930 | 3.010 | 2.901 | 2.950 | 379,397 | +0.01(+0.34%) |
Feb 04, 2022 | 2.880 | 2.960 | 2.830 | 2.940 | 300,442 | +0.08(+2.80%) |
Feb 03, 2022 | 2.910 | 2.840 | 2.860 | 594,816 | -0.11(-3.70%) | |
Feb 02, 2022 | 3.120 | 3.120 | 2.950 | 2.970 | 935,532 | -0.12(-3.88%) |
Feb 01, 2022 | 3.000 | 3.110 | 2.980 | 3.090 | 495,595 | +0.09(+3.00%) |
Jan 31, 2022 | 2.870 | 3.000 | 757,883 | +0.16(+5.63%) | ||
Jan 28, 2022 | 2.840 | 2.860 | 2.710 | 2.840 | 1,027,387 | +0.00(+0.00%) |
Jan 27, 2022 | 2.920 | 2.920 | 2.780 | 2.840 | 1,212,151 | -0.06(-2.07%) |
Jan 26, 2022 | 2.970 | 2.980 | 2.870 | 2.900 | 1,378,354 | +0.03(+1.05%) |
Jan 25, 2022 | 2.870 | 2.920 | 2.800 | 2.870 | 800,183 | -0.05(-1.71%) |
Jan 24, 2022 | 2.900 | 2.950 | 2.720 | 2.920 | 1,711,070 | -0.08(-2.67%) |
Jan 21, 2022 | 3.070 | 3.110 | 2.980 | 3.000 | 1,362,433 | -0.11(-3.54%) |
Jan 20, 2022 | 3.170 | 3.300 | 3.090 | 3.110 | 842,119 | -0.01(-0.32%) |
Jan 19, 2022 | 3.310 | 3.320 | 3.100 | 3.120 | 1,240,087 | -0.19(-5.74%) |
Jan 18, 2022 | 3.300 | 3.410 | 3.262 | 3.310 | 910,365 | -0.03(-0.90%) |
Jan 14, 2022 | 3.340 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.440 | 3.465 | 3.340 | 3.340 | 599,630 | -0.11(-3.19%) |
Jan 12, 2022 | 3.460 | 3.555 | 3.415 | 3.450 | 945,469 | +0.04(+1.17%) |
Jan 11, 2022 | 3.320 | 3.481 | 3.310 | 3.410 | 758,235 | +0.09(+2.71%) |
Jan 10, 2022 | 3.360 | 3.374 | 3.245 | 3.320 | 986,209 | -0.06(-1.78%) |
Jan 07, 2022 | 3.400 | 3.465 | 3.340 | 3.380 | 772,109 | -0.01(-0.29%) |
Jan 06, 2022 | 3.400 | 3.500 | 3.220 | 3.390 | 1,238,492 | +0.00(+0.00%) |
Jan 05, 2022 | 3.480 | 3.561 | 3.390 | 3.390 | 1,160,666 | -0.13(-3.69%) |
Jan 04, 2022 | 3.460 | 3.560 | 3.380 | 3.520 | 1,133,567 | +0.08(+2.33%) |
Jan 03, 2022 | 3.290 | 3.520 | 3.255 | 3.440 | 1,615,742 | +0.23(+7.17%) |
Dec 31, 2021 | 3.290 | 3.425 | 3.200 | 3.210 | 1,751,960 | -0.12(-3.60%) |
Dec 30, 2021 | 3.110 | 3.420 | 3.110 | 3.330 | 3,001,070 | +0.23(+7.42%) |
Dec 29, 2021 | 3.430 | 3.440 | 3.090 | 3.100 | 3,607,990 | -0.41(-11.68%) |
Dec 28, 2021 | 3.770 | 3.840 | 3.490 | 3.510 | 13,811,913 | +0.17(+5.09%) |
Dec 27, 2021 | 3.450 | 3.490 | 3.320 | 3.340 | 1,260,839 | -0.15(-4.30%) |
Dec 23, 2021 | 3.480 | 3.567 | 3.410 | 3.490 | 1,062,798 | +0.05(+1.45%) |
Dec 22, 2021 | 3.510 | 3.565 | 3.410 | 3.440 | 544,926 | -0.06(-1.71%) |
Dec 21, 2021 | 3.340 | 3.570 | 3.340 | 3.500 | 1,128,006 | +0.14(+4.17%) |
Dec 20, 2021 | 3.410 | 3.420 | 3.240 | 3.360 | 1,365,460 | -0.05(-1.47%) |
Dec 17, 2021 | 3.470 | 3.570 | 3.370 | 3.410 | 1,634,005 | -0.08(-2.29%) |
Dec 16, 2021 | 3.600 | 3.675 | 3.480 | 3.490 | 893,161 | -0.11(-3.06%) |
Dec 15, 2021 | 3.590 | 3.640 | 3.425 | 3.600 | 1,195,109 | -0.04(-1.10%) |
Dec 14, 2021 | 3.590 | 3.795 | 3.580 | 3.640 | 841,147 | -0.01(-0.27%) |
Dec 13, 2021 | 3.690 | 3.810 | 3.590 | 3.650 | 808,391 | -0.05(-1.35%) |
Dec 10, 2021 | 3.790 | 3.820 | 3.670 | 3.700 | 664,983 | -0.04(-1.07%) |
Dec 09, 2021 | 3.850 | 3.850 | 3.730 | 3.740 | 605,299 | -0.12(-3.11%) |
Dec 08, 2021 | 3.810 | 3.890 | 3.675 | 3.860 | 1,014,902 | +0.10(+2.66%) |
Dec 07, 2021 | 3.590 | 4.030 | 3.531 | 3.760 | 2,836,080 | +0.26(+7.43%) |
Dec 06, 2021 | 3.480 | 3.640 | 3.310 | 3.500 | 1,903,383 | +0.16(+4.79%) |
Dec 03, 2021 | 3.620 | 3.620 | 3.300 | 3.340 | 1,658,571 | -0.33(-8.99%) |
Dec 02, 2021 | 3.580 | 3.740 | 3.565 | 3.670 | 1,354,978 | +0.09(+2.51%) |
Dec 01, 2021 | 3.830 | 3.865 | 3.530 | 3.580 | 1,323,600 | -0.23(-6.04%) |
Nov 30, 2021 | 3.790 | 3.860 | 3.695 | 3.810 | 1,010,008 | -0.01(-0.26%) |
Nov 29, 2021 | 3.920 | 3.945 | 3.755 | 3.820 | 1,031,104 | -0.13(-3.29%) |
Nov 26, 2021 | 3.900 | 3.950 | 3.820 | 3.950 | 592,788 | -0.02(-0.50%) |
Nov 24, 2021 | 4.020 | 4.055 | 3.880 | 3.970 | 844,685 | -0.03(-0.75%) |
Nov 23, 2021 | 4.100 | 4.165 | 3.890 | 4.000 | 1,232,379 | -0.13(-3.15%) |
Nov 22, 2021 | 4.220 | 4.230 | 4.070 | 4.130 | 881,160 | -0.05(-1.20%) |
Nov 19, 2021 | 4.250 | 4.270 | 4.160 | 4.180 | 679,238 | -0.06(-1.42%) |
Nov 18, 2021 | 4.320 | 4.275 | 4.230 | 4.240 | 1,285,093 | -0.16(-3.64%) |
Nov 17, 2021 | 4.580 | 4.580 | 4.370 | 4.400 | 899,690 | -0.17(-3.72%) |
Nov 16, 2021 | 4.600 | 4.660 | 4.410 | 4.570 | 1,213,142 | -0.06(-1.30%) |
Nov 15, 2021 | 4.580 | 4.701 | 4.500 | 4.630 | 1,178,225 | +0.10(+2.21%) |
Nov 12, 2021 | 4.390 | 4.555 | 4.340 | 4.530 | 1,605,395 | +0.18(+4.14%) |
Nov 11, 2021 | 4.170 | 4.400 | 4.130 | 4.350 | 1,741,314 | +0.05(+1.16%) |
Nov 10, 2021 | 4.190 | 4.120 | 4.300 | 4,439,467 | +0.10(+2.38%) | |
Nov 09, 2021 | 4.590 | 4.600 | 4.090 | 4.200 | 5,235,244 | -0.97(-18.76%) |
Nov 08, 2021 | 4.630 | 5.200 | 4.610 | 5.170 | 3,948,477 | +0.63(+13.88%) |
Nov 05, 2021 | 4.540 | 4.560 | 4.470 | 4.540 | 741,065 | -0.02(-0.44%) |
Nov 04, 2021 | 4.670 | 4.730 | 4.540 | 4.560 | 681,165 | -0.10(-2.15%) |
Nov 03, 2021 | 4.510 | 4.680 | 4.490 | 4.660 | 897,735 | +0.15(+3.33%) |
Nov 02, 2021 | 4.620 | 4.620 | 4.400 | 4.510 | 888,065 | -0.09(-1.96%) |
Nov 01, 2021 | 4.380 | 4.630 | 4.480 | 4.600 | 1,347,484 | +0.22(+5.02%) |
Oct 29, 2021 | 4.440 | 4.509 | 4.345 | 4.380 | 1,254,556 | -0.09(-2.01%) |
Oct 28, 2021 | 4.300 | 4.470 | 4,378,121 | +0.19(+4.44%) | ||
Oct 27, 2021 | 4.360 | 4.420 | 4.230 | 4.280 | 967,284 | -0.12(-2.73%) |
Oct 26, 2021 | 4.500 | 4.400 | 667,293 | -0.08(-1.79%) | ||
Oct 25, 2021 | 4.360 | 4.530 | 4.310 | 4.480 | 1,064,581 | +0.12(+2.75%) |
Oct 22, 2021 | 4.540 | 4.540 | 4.350 | 4.360 | 639,616 | -0.19(-4.18%) |
Oct 21, 2021 | 4.600 | 4.650 | 4.490 | 4.550 | 417,140 | -0.08(-1.73%) |
Oct 20, 2021 | 4.640 | 4.640 | 4.510 | 4.630 | 580,761 | +0.09(+1.98%) |
Oct 19, 2021 | 4.390 | 4.540 | 4.390 | 4.540 | 705,268 | +0.13(+2.95%) |
Oct 18, 2021 | 4.420 | 4.440 | 4.350 | 4.410 | 465,634 | -0.02(-0.45%) |
Oct 15, 2021 | 4.430 | 4.640 | 4.410 | 4.430 | 1,414,321 | +0.00(+0.00%) |
Oct 14, 2021 | 4.470 | 4.485 | 4.350 | 4.430 | 807,242 | -0.05(-1.12%) |
Oct 13, 2021 | 4.480 | 4.510 | 4.420 | 4.480 | 415,428 | +0.01(+0.22%) |
Oct 12, 2021 | 4.380 | 4.480 | 4.370 | 4.470 | 396,126 | +0.13(+3.00%) |
Oct 11, 2021 | 4.400 | 4.449 | 4.340 | 4.340 | 426,233 | -0.07(-1.59%) |
Oct 08, 2021 | 4.370 | 4.430 | 4.310 | 4.410 | 671,834 | +0.03(+0.68%) |
Oct 07, 2021 | 4.280 | 4.430 | 4.270 | 4.380 | 761,131 | +0.10(+2.34%) |
Oct 06, 2021 | 4.290 | 4.340 | 4.260 | 4.280 | 592,467 | -0.07(-1.61%) |
Oct 05, 2021 | 4.330 | 4.380 | 4.245 | 4.350 | 519,551 | +0.04(+0.93%) |
Oct 04, 2021 | 4.480 | 4.480 | 4.300 | 4.310 | 595,408 | -0.20(-4.43%) |
Oct 01, 2021 | 4.420 | 4.530 | 4.350 | 4.510 | 861,262 | +0.06(+1.35%) |
Sep 30, 2021 | 4.310 | 4.520 | 4.290 | 4.450 | 879,565 | +0.17(+3.97%) |
Sep 29, 2021 | 4.460 | 4.495 | 4.280 | 4.280 | 1,682,131 | -0.18(-4.04%) |
Sep 28, 2021 | 4.480 | 4.581 | 4.430 | 4.460 | 971,202 | -0.07(-1.55%) |
Sep 27, 2021 | 4.400 | 4.590 | 4.380 | 4.530 | 975,838 | +0.13(+2.95%) |
Sep 24, 2021 | 4.460 | 4.520 | 4.340 | 4.400 | 833,488 | -0.11(-2.44%) |
Sep 23, 2021 | 4.520 | 4.570 | 4.470 | 4.510 | 839,815 | +0.04(+0.89%) |
Sep 22, 2021 | 4.420 | 4.560 | 4.420 | 4.470 | 639,524 | +0.04(+0.90%) |
Sep 21, 2021 | 4.330 | 4.470 | 4.310 | 4.430 | 834,843 | +0.10(+2.31%) |
Sep 20, 2021 | 4.440 | 4.470 | 4.290 | 4.330 | 1,158,331 | -0.29(-6.28%) |
Sep 17, 2021 | 4.510 | 4.620 | 4.450 | 4.620 | 1,261,123 | +0.13(+2.90%) |
Sep 16, 2021 | 4.540 | 4.540 | 4.415 | 4.490 | 444,994 | -0.04(-0.88%) |
Sep 15, 2021 | 4.490 | 4.550 | 4.400 | 4.530 | 784,064 | +0.01(+0.22%) |
Sep 14, 2021 | 4.710 | 4.720 | 4.460 | 4.520 | 911,581 | -0.15(-3.21%) |
Sep 13, 2021 | 4.700 | 4.730 | 4.480 | 4.670 | 1,147,073 | +0.05(+1.08%) |
Sep 10, 2021 | 4.850 | 4.920 | 4.600 | 4.620 | 1,385,694 | -0.20(-4.15%) |
Sep 09, 2021 | 4.780 | 4.910 | 4.760 | 4.820 | 632,130 | +0.00(+0.00%) |
Sep 08, 2021 | 5.000 | 5.000 | 4.750 | 4.820 | 895,981 | -0.17(-3.41%) |
Sep 07, 2021 | 4.960 | 5.110 | 4.960 | 4.990 | 570,796 | +0.00(+0.00%) |
Sep 03, 2021 | 5.110 | 5.125 | 4.940 | 4.990 | 641,034 | -0.12(-2.35%) |
Sep 02, 2021 | 5.120 | 5.200 | 5.080 | 5.110 | 698,748 | -0.01(-0.20%) |