Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.150 | 1.170 | 1.120 | 1.130 | 24,416 | +0.01(+0.89%) |
Aug 30, 2022 | 1.111 | 1.180 | 1.103 | 1.120 | 94,680 | -0.03(-2.61%) |
Aug 29, 2022 | 1.100 | 1.180 | 1.100 | 1.150 | 87,189 | +0.05(+4.55%) |
Aug 26, 2022 | 1.140 | 1.210 | 1.080 | 1.100 | 121,896 | -0.03(-2.65%) |
Aug 25, 2022 | 1.210 | 1.245 | 1.130 | 1.130 | 62,569 | -0.08(-6.61%) |
Aug 24, 2022 | 1.190 | 1.213 | 1.120 | 1.210 | 89,853 | +0.09(+8.04%) |
Aug 23, 2022 | 1.190 | 1.228 | 1.120 | 1.120 | 50,380 | -0.09(-7.44%) |
Aug 22, 2022 | 1.360 | 1.360 | 1.200 | 1.210 | 98,946 | -0.08(-6.20%) |
Aug 19, 2022 | 1.370 | 1.370 | 1.280 | 1.290 | 45,107 | -0.07(-5.15%) |
Aug 18, 2022 | 1.375 | 1.410 | 1.333 | 1.360 | 27,470 | +0.03(+2.26%) |
Aug 17, 2022 | 1.430 | 1.440 | 1.320 | 1.330 | 84,293 | -0.12(-8.28%) |
Aug 16, 2022 | 1.520 | 1.630 | 1.430 | 1.450 | 164,949 | -0.08(-5.23%) |
Aug 15, 2022 | 1.700 | 1.710 | 1.500 | 1.530 | 47,912 | -0.18(-10.74%) |
Aug 12, 2022 | 1.740 | 1.830 | 1.590 | 1.714 | 66,971 | +0.00(+0.24%) |
Aug 11, 2022 | 1.500 | 1.760 | 1.500 | 1.710 | 53,539 | +0.18(+12.04%) |
Aug 10, 2022 | 1.660 | 1.660 | 1.500 | 1.526 | 18,265 | -0.00(-0.25%) |
Aug 09, 2022 | 1.680 | 1.830 | 1.530 | 1.530 | 24,113 | -0.19(-11.05%) |
Aug 08, 2022 | 1.730 | 1.730 | 1.600 | 1.720 | 28,845 | +0.07(+4.24%) |
Aug 05, 2022 | 1.700 | 1.770 | 1.640 | 1.650 | 33,725 | -0.01(-0.60%) |
Aug 04, 2022 | 1.559 | 1.700 | 1.559 | 1.660 | 23,073 | +0.10(+6.41%) |
Aug 03, 2022 | 1.450 | 1.580 | 1.450 | 1.560 | 37,222 | +0.07(+4.70%) |
Aug 02, 2022 | 1.490 | 1.490 | 1.410 | 1.490 | 65,439 | +0.06(+4.20%) |
Aug 01, 2022 | 1.380 | 1.430 | 1.310 | 1.430 | 51,317 | +0.01(+0.70%) |
Jul 29, 2022 | 1.450 | 1.450 | 1.400 | 1.420 | 31,255 | -0.02(-1.39%) |
Jul 28, 2022 | 1.430 | 1.475 | 1.430 | 1.440 | 17,873 | -0.01(-0.69%) |
Jul 27, 2022 | 1.430 | 1.460 | 1.430 | 1.450 | 20,986 | +0.01(+0.69%) |
Jul 26, 2022 | 1.500 | 1.520 | 1.430 | 1.440 | 21,636 | -0.10(-6.49%) |
Jul 25, 2022 | 1.630 | 1.630 | 1.460 | 1.540 | 14,479 | +0.11(+7.69%) |
Jul 22, 2022 | 1.610 | 1.610 | 1.410 | 1.430 | 60,806 | -0.17(-10.63%) |
Jul 21, 2022 | 1.590 | 1.622 | 1.540 | 1.600 | 39,344 | +0.06(+3.90%) |
Jul 20, 2022 | 1.510 | 1.570 | 1.500 | 1.540 | 44,769 | +0.04(+2.67%) |
Jul 19, 2022 | 1.400 | 1.510 | 1.390 | 1.500 | 57,552 | +0.14(+10.29%) |
Jul 18, 2022 | 1.300 | 1.420 | 1.300 | 1.360 | 26,206 | +0.11(+8.80%) |
Jul 15, 2022 | 1.240 | 1.290 | 1.230 | 1.250 | 31,804 | -0.01(-0.79%) |
Jul 14, 2022 | 1.280 | 1.300 | 1.220 | 1.260 | 18,082 | -0.05(-3.82%) |
Jul 13, 2022 | 1.300 | 1.312 | 1.280 | 1.310 | 5,214 | +0.01(+0.77%) |
Jul 12, 2022 | 1.290 | 1.350 | 1.290 | 1.300 | 3,988 | +0.00(+0.00%) |
Jul 11, 2022 | 1.420 | 1.420 | 1.300 | 1.300 | 29,838 | -0.11(-7.80%) |
Jul 08, 2022 | 1.290 | 1.420 | 1.290 | 1.410 | 49,622 | +0.11(+8.46%) |
Jul 07, 2022 | 1.250 | 1.310 | 1.250 | 1.300 | 33,698 | +0.05(+4.00%) |
Jul 06, 2022 | 1.370 | 1.370 | 1.250 | 1.250 | 33,127 | -0.02(-1.57%) |
Jul 05, 2022 | 1.300 | 1.330 | 1.270 | 1.270 | 19,311 | -0.05(-3.79%) |
Jul 01, 2022 | 1.300 | 1.380 | 1.290 | 1.320 | 55,491 | +0.04(+3.13%) |
Jun 30, 2022 | 1.230 | 1.325 | 1.220 | 1.280 | 40,357 | +0.00(+0.00%) |
Jun 29, 2022 | 1.290 | 1.350 | 1.220 | 1.280 | 67,199 | +0.00(+0.00%) |
Jun 28, 2022 | 1.370 | 1.379 | 1.270 | 1.280 | 17,009 | -0.09(-6.57%) |
Jun 27, 2022 | 1.400 | 1.419 | 1.300 | 1.370 | 39,939 | -0.05(-3.52%) |
Jun 24, 2022 | 1.380 | 1.420 | 1.350 | 1.420 | 42,936 | +0.03(+2.16%) |
Jun 23, 2022 | 1.430 | 1.440 | 1.350 | 1.390 | 61,709 | -0.01(-0.71%) |
Jun 22, 2022 | 1.500 | 1.500 | 1.350 | 1.400 | 64,839 | -0.09(-6.04%) |
Jun 21, 2022 | 1.530 | 1.570 | 1.480 | 1.490 | 37,555 | +0.02(+1.36%) |
Jun 17, 2022 | 1.620 | 1.710 | 1.460 | 1.470 | 42,165 | -0.18(-10.91%) |
Jun 16, 2022 | 1.650 | 1.660 | 1.540 | 1.650 | 30,389 | +0.00(+0.00%) |
Jun 15, 2022 | 1.600 | 1.655 | 1.580 | 1.650 | 35,475 | +0.05(+3.12%) |
Jun 14, 2022 | 1.720 | 1.720 | 1.550 | 1.600 | 74,183 | +0.00(+0.00%) |
Jun 13, 2022 | 1.700 | 1.710 | 1.600 | 1.600 | 26,365 | -0.12(-6.98%) |
Jun 10, 2022 | 1.930 | 1.990 | 1.700 | 1.720 | 67,187 | -0.18(-9.47%) |
Jun 09, 2022 | 2.010 | 2.010 | 1.890 | 1.900 | 29,773 | -0.16(-7.77%) |
Jun 08, 2022 | 2.070 | 2.080 | 2.000 | 2.060 | 13,818 | +0.03(+1.48%) |
Jun 07, 2022 | 2.000 | 2.070 | 2.000 | 2.030 | 11,346 | +0.03(+1.50%) |
Jun 06, 2022 | 1.920 | 2.080 | 1.920 | 2.000 | 46,410 | +0.08(+4.17%) |
Jun 03, 2022 | 2.030 | 2.030 | 1.920 | 1.920 | 7,001 | -0.08(-4.00%) |
Jun 02, 2022 | 1.900 | 2.070 | 1.878 | 2.000 | 27,254 | +0.10(+5.26%) |
Jun 01, 2022 | 2.070 | 2.070 | 1.830 | 1.900 | 38,375 | -0.10(-5.00%) |
May 31, 2022 | 2.020 | 2.080 | 2.000 | 2.000 | 63,917 | -0.05(-2.44%) |
May 27, 2022 | 2.020 | 2.080 | 2.000 | 2.050 | 17,597 | +0.05(+2.50%) |
May 26, 2022 | 1.800 | 2.030 | 1.740 | 2.000 | 94,835 | +0.14(+7.53%) |
May 25, 2022 | 1.800 | 1.875 | 1.720 | 1.860 | 14,530 | +0.05(+2.76%) |
May 24, 2022 | 1.860 | 1.860 | 1.750 | 1.810 | 19,571 | -0.05(-2.69%) |
May 23, 2022 | 1.750 | 1.860 | 1.741 | 1.860 | 34,437 | +0.10(+5.68%) |
May 20, 2022 | 1.950 | 1.950 | 1.680 | 1.760 | 55,836 | -0.15(-7.85%) |
May 19, 2022 | 1.840 | 1.933 | 1.770 | 1.910 | 47,952 | +0.09(+4.95%) |
May 18, 2022 | 1.820 | 1.920 | 1.810 | 1.820 | 85,342 | -0.16(-8.08%) |
May 17, 2022 | 2.140 | 2.140 | 1.915 | 1.980 | 40,951 | -0.06(-2.94%) |
May 16, 2022 | 2.120 | 2.150 | 2.020 | 2.040 | 25,245 | -0.04(-1.92%) |
May 13, 2022 | 1.950 | 2.170 | 1.950 | 2.080 | 99,249 | +0.11(+5.58%) |
May 12, 2022 | 2.400 | 2.400 | 1.930 | 1.970 | 127,767 | -0.37(-15.81%) |
May 11, 2022 | 2.280 | 2.480 | 2.280 | 2.340 | 56,269 | +0.10(+4.46%) |
May 10, 2022 | 2.290 | 2.300 | 2.150 | 2.240 | 39,474 | -0.06(-2.61%) |
May 09, 2022 | 2.520 | 2.582 | 2.140 | 2.300 | 110,798 | -0.21(-8.37%) |
May 06, 2022 | 2.614 | 2.627 | 2.500 | 2.510 | 36,366 | -0.16(-5.99%) |
May 05, 2022 | 2.650 | 2.700 | 2.650 | 2.670 | 8,887 | -0.07(-2.55%) |
May 04, 2022 | 2.880 | 2.920 | 2.680 | 2.740 | 50,749 | -0.16(-5.52%) |
May 03, 2022 | 2.825 | 2.919 | 2.768 | 2.900 | 23,094 | +0.10(+3.57%) |
May 02, 2022 | 2.790 | 2.810 | 2.730 | 2.800 | 37,444 | +0.04(+1.45%) |
Apr 29, 2022 | 2.710 | 2.850 | 2.710 | 2.760 | 25,794 | +0.04(+1.47%) |
Apr 28, 2022 | 2.720 | 2.820 | 2.700 | 2.720 | 11,107 | -0.07(-2.51%) |
Apr 27, 2022 | 2.780 | 2.890 | 2.720 | 2.790 | 29,297 | +0.02(+0.72%) |
Apr 26, 2022 | 2.810 | 2.990 | 2.750 | 2.770 | 28,825 | -0.05(-1.77%) |
Apr 25, 2022 | 2.900 | 2.900 | 2.811 | 2.820 | 12,684 | -0.11(-3.75%) |
Apr 22, 2022 | 3.020 | 3.020 | 2.838 | 2.930 | 22,082 | -0.02(-0.68%) |
Apr 21, 2022 | 3.100 | 3.100 | 2.950 | 2.950 | 38,877 | -0.12(-4.07%) |
Apr 20, 2022 | 3.080 | 3.090 | 3.060 | 3.075 | 14,190 | +0.02(+0.49%) |
Apr 19, 2022 | 3.000 | 3.075 | 3.000 | 3.060 | 6,880 | +0.06(+2.00%) |
Apr 18, 2022 | 3.045 | 3.045 | 2.990 | 3.000 | 26,508 | +0.00(+0.00%) |
Apr 14, 2022 | 3.040 | 3.047 | 2.990 | 3.000 | 32,788 | -0.01(-0.33%) |
Apr 13, 2022 | 3.079 | 3.079 | 2.990 | 3.010 | 24,257 | +0.00(+0.00%) |
Apr 12, 2022 | 3.000 | 3.037 | 2.915 | 3.010 | 11,144 | +0.03(+1.01%) |
Apr 11, 2022 | 2.900 | 2.980 | 2.800 | 2.980 | 73,579 | +0.09(+3.11%) |
Apr 08, 2022 | 2.950 | 2.950 | 2.789 | 2.890 | 16,164 | +0.00(+0.00%) |
Apr 07, 2022 | 3.040 | 3.086 | 2.840 | 2.890 | 17,966 | -0.10(-3.34%) |
Apr 06, 2022 | 3.000 | 3.065 | 2.860 | 2.990 | 49,978 | -0.09(-2.92%) |
Apr 05, 2022 | 3.000 | 3.190 | 3.000 | 3.080 | 22,315 | +0.06(+1.99%) |
Apr 04, 2022 | 3.170 | 3.170 | 3.000 | 3.020 | 31,564 | -0.08(-2.58%) |
Apr 01, 2022 | 3.100 | 3.267 | 3.050 | 3.100 | 34,204 | +0.00(+0.00%) |
Mar 31, 2022 | 3.250 | 3.280 | 3.080 | 3.100 | 33,524 | -0.17(-5.20%) |
Mar 30, 2022 | 3.260 | 3.284 | 3.250 | 3.270 | 10,835 | -0.03(-0.91%) |
Mar 29, 2022 | 3.320 | 3.440 | 3.300 | 3.300 | 33,786 | +0.02(+0.61%) |
Mar 28, 2022 | 3.430 | 3.430 | 3.260 | 3.280 | 21,917 | -0.15(-4.37%) |
Mar 25, 2022 | 3.370 | 3.460 | 3.367 | 3.430 | 13,094 | -0.04(-1.15%) |
Mar 24, 2022 | 3.450 | 3.520 | 3.300 | 3.470 | 43,183 | +0.06(+1.76%) |
Mar 23, 2022 | 3.440 | 3.450 | 3.350 | 3.410 | 55,209 | +0.00(+0.00%) |
Mar 22, 2022 | 3.220 | 3.440 | 3.030 | 3.410 | 61,858 | +0.18(+5.57%) |
Mar 21, 2022 | 3.180 | 3.258 | 3.173 | 3.230 | 20,915 | +0.08(+2.54%) |
Mar 18, 2022 | 3.070 | 3.230 | 3.070 | 3.150 | 60,153 | +0.09(+2.94%) |
Mar 17, 2022 | 3.020 | 3.070 | 3.005 | 3.060 | 14,814 | +0.06(+2.00%) |
Mar 16, 2022 | 3.050 | 3.090 | 2.910 | 3.000 | 32,949 | -0.05(-1.64%) |
Mar 15, 2022 | 2.870 | 3.143 | 2.772 | 3.050 | 139,723 | +0.34(+12.55%) |
Mar 14, 2022 | 3.000 | 3.010 | 2.690 | 2.710 | 64,467 | -0.32(-10.56%) |
Mar 11, 2022 | 3.190 | 3.230 | 3.000 | 3.030 | 36,153 | -0.18(-5.61%) |
Mar 10, 2022 | 3.500 | 3.500 | 2.896 | 3.210 | 332,788 | -0.53(-14.17%) |
Mar 09, 2022 | 3.560 | 3.810 | 3.560 | 3.740 | 34,747 | +0.34(+10.00%) |
Mar 08, 2022 | 3.240 | 3.490 | 3.240 | 3.400 | 123,694 | +0.00(+0.00%) |
Mar 07, 2022 | 3.550 | 3.550 | 3.260 | 3.400 | 68,417 | -0.18(-5.03%) |
Mar 04, 2022 | 3.710 | 3.820 | 3.440 | 3.580 | 50,338 | -0.13(-3.50%) |
Mar 03, 2022 | 3.910 | 3.910 | 3.700 | 3.710 | 33,740 | -0.18(-4.63%) |
Mar 02, 2022 | 3.975 | 3.993 | 3.850 | 3.890 | 16,031 | -0.01(-0.26%) |
Mar 01, 2022 | 4.070 | 4.130 | 3.863 | 3.900 | 13,569 | -0.17(-4.18%) |
Feb 28, 2022 | 4.230 | 4.390 | 3.988 | 4.070 | 20,421 | +0.11(+2.78%) |
Feb 25, 2022 | 4.074 | 4.190 | 3.951 | 3.960 | 23,388 | -0.18(-4.35%) |
Feb 24, 2022 | 3.880 | 4.140 | 3.935 | 4.140 | 56,541 | +0.28(+7.25%) |
Feb 23, 2022 | 3.980 | 3.980 | 3.800 | 3.860 | 46,195 | -0.04(-1.03%) |
Feb 22, 2022 | 4.200 | 4.301 | 3.900 | 3.900 | 50,950 | -0.41(-9.51%) |
Feb 18, 2022 | 4.310 | 0 | -0.03(-0.69%) | |||
Feb 17, 2022 | 4.360 | 4.434 | 4.300 | 4.340 | 22,223 | -0.04(-0.91%) |
Feb 16, 2022 | 4.220 | 4.380 | 4.215 | 4.380 | 24,473 | +0.15(+3.55%) |
Feb 15, 2022 | 4.320 | 4.460 | 4.190 | 4.230 | 20,037 | +0.08(+1.93%) |
Feb 14, 2022 | 4.420 | 4.420 | 4.150 | 4.150 | 45,302 | -0.22(-5.14%) |
Feb 11, 2022 | 4.590 | 4.640 | 4.360 | 4.375 | 32,839 | -0.22(-4.89%) |
Feb 10, 2022 | 4.500 | 4.670 | 4.462 | 4.600 | 21,353 | -0.02(-0.43%) |
Feb 09, 2022 | 4.400 | 4.630 | 4.346 | 4.620 | 44,777 | +0.32(+7.44%) |
Feb 08, 2022 | 4.190 | 4.400 | 4.080 | 4.300 | 30,514 | +0.06(+1.42%) |
Feb 07, 2022 | 4.140 | 4.249 | 4.110 | 4.240 | 17,198 | +0.10(+2.42%) |
Feb 04, 2022 | 3.760 | 4.210 | 3.750 | 4.140 | 47,399 | +0.42(+11.29%) |
Feb 03, 2022 | 4.080 | 3.710 | 3.720 | 70,369 | -0.45(-10.79%) | |
Feb 02, 2022 | 4.100 | 4.220 | 3.950 | 4.170 | 35,922 | +0.06(+1.46%) |
Feb 01, 2022 | 4.240 | 4.335 | 4.070 | 4.110 | 45,743 | -0.07(-1.67%) |
Jan 31, 2022 | 4.140 | 4.180 | 99,433 | +0.04(+0.97%) | ||
Jan 28, 2022 | 3.940 | 4.170 | 3.925 | 4.140 | 17,506 | +0.14(+3.50%) |
Jan 27, 2022 | 4.220 | 4.280 | 3.910 | 4.000 | 64,869 | -0.24(-5.66%) |
Jan 26, 2022 | 4.450 | 4.480 | 4.195 | 4.240 | 33,038 | -0.19(-4.29%) |
Jan 25, 2022 | 4.350 | 4.440 | 4.280 | 4.430 | 23,458 | -0.06(-1.34%) |
Jan 24, 2022 | 4.600 | 4.680 | 4.250 | 4.490 | 53,543 | -0.11(-2.39%) |
Jan 21, 2022 | 4.700 | 4.811 | 4.600 | 4.600 | 25,827 | -0.21(-4.37%) |
Jan 20, 2022 | 4.880 | 5.096 | 4.729 | 4.810 | 16,381 | -0.07(-1.43%) |
Jan 19, 2022 | 5.170 | 5.240 | 4.530 | 4.880 | 78,362 | -0.42(-7.92%) |
Jan 18, 2022 | 5.400 | 5.400 | 5.120 | 5.300 | 21,567 | -0.06(-1.12%) |
Jan 14, 2022 | 5.360 | 0 | -0.16(-2.90%) | |||
Jan 13, 2022 | 5.616 | 5.616 | 5.470 | 5.520 | 28,027 | -0.09(-1.52%) |
Jan 12, 2022 | 5.560 | 5.630 | 5.480 | 5.605 | 14,051 | +0.08(+1.45%) |
Jan 11, 2022 | 5.500 | 5.580 | 5.413 | 5.525 | 13,912 | +0.01(+0.09%) |
Jan 10, 2022 | 5.440 | 5.550 | 5.200 | 5.520 | 34,511 | +0.09(+1.66%) |
Jan 07, 2022 | 5.650 | 5.673 | 5.350 | 5.430 | 34,986 | -0.30(-5.24%) |
Jan 06, 2022 | 5.830 | 6.101 | 5.535 | 5.730 | 35,495 | -0.09(-1.55%) |
Jan 05, 2022 | 6.130 | 6.320 | 5.742 | 5.820 | 53,006 | -0.28(-4.59%) |
Jan 04, 2022 | 5.950 | 6.190 | 5.890 | 6.100 | 37,296 | +0.11(+1.84%) |
Jan 03, 2022 | 5.750 | 5.990 | 5.730 | 5.990 | 70,568 | +0.26(+4.54%) |
Dec 31, 2021 | 5.330 | 5.730 | 5.299 | 5.730 | 87,737 | +0.37(+6.90%) |
Dec 30, 2021 | 5.730 | 5.750 | 5.270 | 5.360 | 90,904 | -0.30(-5.30%) |
Dec 29, 2021 | 5.790 | 5.890 | 5.500 | 5.660 | 32,020 | -0.14(-2.41%) |
Dec 28, 2021 | 5.620 | 5.990 | 5.586 | 5.800 | 47,237 | +0.18(+3.20%) |
Dec 27, 2021 | 5.650 | 5.900 | 5.510 | 5.620 | 65,906 | -0.01(-0.18%) |
Dec 23, 2021 | 5.550 | 5.660 | 5.360 | 5.630 | 27,375 | +0.04(+0.72%) |
Dec 22, 2021 | 5.640 | 5.750 | 5.510 | 5.590 | 10,599 | -0.06(-1.06%) |
Dec 21, 2021 | 5.480 | 5.650 | 5.190 | 5.650 | 45,243 | +0.17(+3.10%) |
Dec 20, 2021 | 5.420 | 5.520 | 5.030 | 5.480 | 56,169 | -0.04(-0.72%) |
Dec 17, 2021 | 5.550 | 5.650 | 5.450 | 5.520 | 52,872 | -0.13(-2.30%) |
Dec 16, 2021 | 5.840 | 5.990 | 5.540 | 5.650 | 23,029 | -0.20(-3.42%) |
Dec 15, 2021 | 5.650 | 5.850 | 5.500 | 5.850 | 69,448 | +0.14(+2.45%) |
Dec 14, 2021 | 5.810 | 5.911 | 5.520 | 5.710 | 46,829 | -0.15(-2.56%) |
Dec 13, 2021 | 6.050 | 6.376 | 5.734 | 5.860 | 28,008 | -0.22(-3.62%) |
Dec 10, 2021 | 6.230 | 6.340 | 5.930 | 6.080 | 23,029 | -0.15(-2.41%) |
Dec 09, 2021 | 6.310 | 6.320 | 6.090 | 6.230 | 28,729 | -0.15(-2.35%) |
Dec 08, 2021 | 6.050 | 6.400 | 6.050 | 6.380 | 43,828 | +0.34(+5.63%) |
Dec 07, 2021 | 5.630 | 6.110 | 5.630 | 6.040 | 67,343 | +0.38(+6.71%) |
Dec 06, 2021 | 5.570 | 5.860 | 5.510 | 5.660 | 41,019 | -0.07(-1.22%) |
Dec 03, 2021 | 6.040 | 6.047 | 5.570 | 5.730 | 80,953 | -0.31(-5.13%) |
Dec 02, 2021 | 5.890 | 6.100 | 5.800 | 6.040 | 50,545 | +0.12(+2.03%) |
Dec 01, 2021 | 6.390 | 6.430 | 5.870 | 5.920 | 65,839 | -0.34(-5.43%) |
Nov 30, 2021 | 6.600 | 6.690 | 6.060 | 6.260 | 115,540 | -0.37(-5.58%) |
Nov 29, 2021 | 6.510 | 6.730 | 6.510 | 6.630 | 70,578 | +0.11(+1.69%) |
Nov 26, 2021 | 6.730 | 6.750 | 6.325 | 6.520 | 64,737 | -0.34(-4.96%) |
Nov 24, 2021 | 6.680 | 6.900 | 6.436 | 6.860 | 35,508 | +0.18(+2.69%) |
Nov 23, 2021 | 6.590 | 6.980 | 6.470 | 6.680 | 101,672 | +0.11(+1.67%) |
Nov 22, 2021 | 6.300 | 6.700 | 6.210 | 6.570 | 122,562 | +0.63(+10.61%) |
Nov 19, 2021 | 6.600 | 6.630 | 5.700 | 5.940 | 130,731 | -0.68(-10.27%) |
Nov 18, 2021 | 6.640 | 6.620 | 6.541 | 6.620 | 111,156 | -0.01(-0.15%) |
Nov 17, 2021 | 6.220 | 6.980 | 6.010 | 6.630 | 196,986 | +0.39(+6.25%) |
Nov 16, 2021 | 5.740 | 6.270 | 5.610 | 6.240 | 147,845 | +0.56(+9.86%) |
Nov 15, 2021 | 5.400 | 5.830 | 5.280 | 5.680 | 248,837 | +0.36(+6.77%) |
Nov 12, 2021 | 5.650 | 6.280 | 5.200 | 5.320 | 1,052,615 | +0.17(+3.30%) |
Nov 11, 2021 | 5.200 | 5.450 | 4.920 | 5.150 | 34,322 | -0.03(-0.58%) |
Nov 10, 2021 | 5.300 | 5.180 | 129,696 | -0.05(-0.96%) | ||
Nov 09, 2021 | 5.120 | 5.240 | 5.077 | 5.230 | 57,366 | +0.14(+2.75%) |
Nov 08, 2021 | 4.930 | 5.150 | 4.860 | 5.090 | 88,001 | +0.16(+3.25%) |
Nov 05, 2021 | 4.860 | 4.990 | 4.847 | 4.930 | 29,979 | +0.06(+1.34%) |
Nov 04, 2021 | 4.980 | 4.980 | 4.800 | 4.865 | 25,910 | -0.05(-1.12%) |
Nov 03, 2021 | 4.710 | 4.980 | 4.710 | 4.920 | 56,784 | +0.22(+4.68%) |
Nov 02, 2021 | 4.770 | 4.801 | 4.668 | 4.700 | 35,632 | -0.08(-1.67%) |
Nov 01, 2021 | 4.690 | 4.830 | 4.610 | 4.780 | 46,568 | +0.19(+4.14%) |
Oct 29, 2021 | 4.830 | 5.010 | 4.520 | 4.590 | 74,351 | -0.21(-4.37%) |
Oct 28, 2021 | 4.820 | 4.961 | 4.750 | 4.800 | 33,280 | -0.02(-0.41%) |
Oct 27, 2021 | 5.250 | 5.240 | 4.750 | 4.820 | 96,922 | -0.43(-8.19%) |
Oct 26, 2021 | 4.810 | 5.250 | 5.250 | 126,718 | +0.49(+10.29%) | |
Oct 25, 2021 | 4.987 | 4.987 | 4.503 | 4.760 | 58,497 | +0.07(+1.49%) |
Oct 22, 2021 | 4.810 | 4.810 | 4.570 | 4.690 | 27,578 | -0.08(-1.68%) |
Oct 21, 2021 | 4.700 | 4.800 | 4.700 | 4.770 | 12,397 | +0.02(+0.42%) |
Oct 20, 2021 | 4.600 | 4.810 | 4.568 | 4.750 | 59,625 | +0.15(+3.26%) |
Oct 19, 2021 | 4.760 | 4.830 | 4.550 | 4.600 | 84,576 | -0.17(-3.56%) |
Oct 18, 2021 | 4.800 | 4.840 | 4.670 | 4.770 | 49,968 | +0.02(+0.42%) |
Oct 15, 2021 | 4.890 | 4.890 | 4.710 | 4.750 | 43,083 | -0.08(-1.66%) |
Oct 14, 2021 | 4.790 | 4.841 | 4.751 | 4.830 | 29,248 | +0.05(+1.05%) |
Oct 13, 2021 | 4.840 | 4.976 | 4.750 | 4.780 | 13,961 | -0.07(-1.44%) |
Oct 12, 2021 | 4.840 | 4.920 | 4.840 | 4.850 | 24,143 | +0.01(+0.21%) |
Oct 11, 2021 | 4.700 | 4.880 | 4.660 | 4.840 | 43,587 | +0.18(+3.86%) |
Oct 08, 2021 | 4.620 | 4.800 | 4.620 | 4.660 | 20,175 | +0.00(+0.00%) |
Oct 07, 2021 | 4.670 | 4.800 | 4.630 | 4.660 | 50,805 | -0.01(-0.21%) |
Oct 06, 2021 | 4.790 | 4.900 | 4.650 | 4.670 | 52,818 | -0.15(-3.11%) |
Oct 05, 2021 | 4.810 | 4.900 | 4.700 | 4.820 | 47,880 | +0.04(+0.84%) |
Oct 04, 2021 | 4.820 | 4.880 | 4.700 | 4.780 | 88,523 | +0.01(+0.21%) |
Oct 01, 2021 | 4.880 | 5.010 | 4.690 | 4.770 | 74,663 | -0.09(-1.85%) |
Sep 30, 2021 | 4.900 | 5.060 | 4.820 | 4.860 | 32,808 | +0.01(+0.21%) |
Sep 29, 2021 | 4.910 | 4.983 | 4.800 | 4.850 | 65,635 | -0.01(-0.21%) |
Sep 28, 2021 | 5.060 | 5.120 | 4.860 | 4.860 | 59,407 | -0.16(-3.19%) |
Sep 27, 2021 | 5.090 | 5.150 | 4.950 | 5.020 | 69,737 | -0.14(-2.71%) |
Sep 24, 2021 | 4.910 | 5.250 | 4.910 | 5.160 | 59,733 | +0.22(+4.45%) |
Sep 23, 2021 | 5.100 | 5.190 | 4.910 | 4.940 | 109,917 | -0.07(-1.40%) |
Sep 22, 2021 | 5.200 | 5.280 | 4.980 | 5.010 | 63,054 | -0.18(-3.47%) |
Sep 21, 2021 | 5.280 | 5.480 | 5.110 | 5.190 | 86,943 | -0.06(-1.14%) |
Sep 20, 2021 | 5.053 | 5.530 | 5.053 | 5.250 | 145,103 | -0.29(-5.23%) |
Sep 17, 2021 | 5.460 | 5.580 | 5.160 | 5.540 | 315,231 | +0.13(+2.40%) |
Sep 16, 2021 | 5.340 | 5.500 | 5.244 | 5.410 | 117,839 | +0.13(+2.46%) |
Sep 15, 2021 | 5.380 | 5.400 | 5.250 | 5.280 | 114,870 | -0.09(-1.68%) |
Sep 14, 2021 | 5.360 | 5.450 | 5.273 | 5.370 | 138,548 | +0.07(+1.32%) |
Sep 13, 2021 | 5.240 | 5.393 | 5.170 | 5.300 | 216,052 | +0.19(+3.72%) |
Sep 10, 2021 | 4.930 | 5.150 | 4.830 | 5.110 | 453,051 | +0.66(+14.83%) |
Sep 09, 2021 | 4.480 | 4.530 | 4.390 | 4.450 | 31,733 | +0.01(+0.23%) |
Sep 08, 2021 | 4.500 | 4.510 | 4.280 | 4.440 | 66,598 | -0.10(-2.20%) |
Sep 07, 2021 | 4.500 | 4.580 | 4.410 | 4.540 | 128,610 | +0.09(+2.02%) |
Sep 03, 2021 | 4.370 | 4.470 | 4.340 | 4.450 | 172,017 | +0.12(+2.77%) |
Sep 02, 2021 | 4.200 | 4.390 | 4.200 | 4.330 | 134,190 | +0.11(+2.61%) |