Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.483 | 4.657 | 4.456 | 4.584 | 2,317,938 | -0.02(-0.40%) |
Aug 30, 2022 | 4.776 | 4.813 | 4.520 | 4.602 | 2,067,933 | -0.31(-6.33%) |
Aug 29, 2022 | 4.840 | 5.014 | 4.767 | 4.913 | 985,559 | +0.06(+1.32%) |
Aug 26, 2022 | 4.959 | 5.032 | 4.813 | 4.849 | 874,486 | -0.10(-2.03%) |
Aug 25, 2022 | 4.913 | 4.996 | 4.840 | 4.950 | 1,018,535 | +0.07(+1.50%) |
Aug 24, 2022 | 4.849 | 4.955 | 4.753 | 4.877 | 1,255,912 | +0.05(+1.14%) |
Aug 23, 2022 | 4.767 | 5.005 | 4.657 | 4.822 | 1,619,220 | +0.20(+4.41%) |
Aug 22, 2022 | 4.546 | 4.678 | 4.437 | 4.618 | 1,400,281 | +0.00(+0.00%) |
Aug 19, 2022 | 4.755 | 4.778 | 4.605 | 4.618 | 1,687,122 | -0.21(-4.33%) |
Aug 18, 2022 | 4.655 | 4.828 | 4.637 | 4.828 | 1,490,526 | +0.26(+5.78%) |
Aug 17, 2022 | 4.509 | 4.630 | 4.455 | 4.564 | 1,289,926 | +0.05(+1.01%) |
Aug 16, 2022 | 4.591 | 4.738 | 4.464 | 4.518 | 1,466,367 | -0.05(-1.00%) |
Aug 15, 2022 | 4.527 | 4.623 | 4.382 | 4.564 | 1,549,427 | -0.20(-4.20%) |
Aug 12, 2022 | 4.637 | 4.778 | 4.546 | 4.764 | 1,333,486 | +0.04(+0.77%) |
Aug 11, 2022 | 4.728 | 4.891 | 4.582 | 4.728 | 2,377,175 | +0.04(+0.78%) |
Aug 10, 2022 | 4.527 | 4.691 | 4.346 | 4.691 | 2,597,301 | +0.15(+3.41%) |
Aug 09, 2022 | 4.600 | 4.705 | 4.446 | 4.537 | 1,667,759 | +0.03(+0.60%) |
Aug 08, 2022 | 4.300 | 4.555 | 4.192 | 4.509 | 2,467,381 | +0.27(+6.44%) |
Aug 05, 2022 | 4.137 | 4.409 | 4.091 | 4.237 | 1,960,436 | +0.04(+0.87%) |
Aug 04, 2022 | 4.418 | 4.418 | 4.173 | 4.200 | 1,898,974 | -0.18(-4.15%) |
Aug 03, 2022 | 5.164 | 5.164 | 4.191 | 4.382 | 5,458,871 | -0.84(-16.03%) |
Aug 02, 2022 | 5.218 | 5.337 | 5.055 | 5.218 | 1,136,373 | +0.02(+0.35%) |
Aug 01, 2022 | 5.209 | 5.282 | 5.000 | 5.200 | 1,928,046 | -0.19(-3.54%) |
Jul 29, 2022 | 5.218 | 5.487 | 5.182 | 5.391 | 1,757,701 | +0.32(+6.27%) |
Jul 28, 2022 | 5.191 | 5.200 | 4.946 | 5.073 | 956,492 | +0.01(+0.18%) |
Jul 27, 2022 | 4.964 | 5.082 | 4.791 | 5.064 | 1,019,988 | +0.18(+3.72%) |
Jul 26, 2022 | 5.064 | 5.064 | 4.805 | 4.882 | 1,122,760 | -0.06(-1.29%) |
Jul 25, 2022 | 4.591 | 4.968 | 4.518 | 4.946 | 2,046,139 | +0.45(+9.90%) |
Jul 22, 2022 | 4.618 | 4.691 | 4.455 | 4.500 | 1,626,724 | -0.15(-3.32%) |
Jul 21, 2022 | 4.737 | 4.796 | 4.505 | 4.655 | 2,024,288 | -0.22(-4.48%) |
Jul 20, 2022 | 4.728 | 4.900 | 4.620 | 4.873 | 1,508,280 | +0.07(+1.52%) |
Jul 19, 2022 | 4.764 | 4.850 | 4.646 | 4.800 | 1,738,104 | +0.05(+1.15%) |
Jul 18, 2022 | 4.873 | 5.000 | 4.678 | 4.746 | 3,414,787 | +0.01(+0.19%) |
Jul 15, 2022 | 4.809 | 4.864 | 4.637 | 4.737 | 3,220,925 | +0.01(+0.19%) |
Jul 14, 2022 | 4.928 | 4.928 | 4.282 | 4.728 | 6,632,934 | -0.94(-16.53%) |
Jul 13, 2022 | 5.518 | 5.809 | 5.518 | 5.664 | 822,537 | +0.06(+1.14%) |
Jul 12, 2022 | 5.546 | 5.691 | 5.446 | 5.600 | 1,171,428 | -0.20(-3.45%) |
Jul 11, 2022 | 5.782 | 5.928 | 5.655 | 5.800 | 1,101,597 | -0.18(-3.04%) |
Jul 08, 2022 | 6.118 | 6.118 | 5.782 | 5.982 | 1,214,634 | +0.00(+0.00%) |
Jul 07, 2022 | 5.782 | 6.128 | 5.737 | 5.982 | 1,933,497 | +0.43(+7.69%) |
Jul 06, 2022 | 5.691 | 5.828 | 5.291 | 5.555 | 2,502,894 | -0.26(-4.53%) |
Jul 05, 2022 | 6.073 | 6.155 | 5.564 | 5.818 | 2,152,081 | -0.44(-6.98%) |
Jul 01, 2022 | 6.328 | 6.364 | 5.946 | 6.255 | 1,985,997 | -0.05(-0.86%) |
Jun 30, 2022 | 6.646 | 6.855 | 6.291 | 6.309 | 3,437,681 | -0.53(-7.71%) |
Jun 29, 2022 | 7.455 | 7.532 | 6.746 | 6.837 | 2,101,139 | -0.51(-6.93%) |
Jun 28, 2022 | 7.400 | 7.691 | 7.164 | 7.346 | 3,082,897 | +0.35(+4.94%) |
Jun 27, 2022 | 6.700 | 7.046 | 6.691 | 7.000 | 2,736,181 | +0.44(+6.65%) |
Jun 24, 2022 | 6.291 | 6.964 | 6.091 | 6.564 | 11,319,227 | +0.40(+6.49%) |
Jun 23, 2022 | 7.219 | 7.255 | 6.000 | 6.164 | 4,302,019 | -0.95(-13.41%) |
Jun 22, 2022 | 7.273 | 7.500 | 7.009 | 7.119 | 2,737,158 | -0.70(-8.95%) |
Jun 21, 2022 | 6.909 | 7.873 | 6.909 | 7.819 | 5,000,115 | +1.05(+15.59%) |
Jun 17, 2022 | 7.364 | 7.609 | 6.664 | 6.764 | 9,468,175 | -0.55(-7.46%) |
Jun 16, 2022 | 7.100 | 7.864 | 7.091 | 7.309 | 4,817,886 | -0.01(-0.12%) |
Jun 15, 2022 | 6.873 | 7.437 | 6.873 | 7.319 | 2,141,461 | +0.36(+5.23%) |
Jun 14, 2022 | 7.028 | 7.282 | 6.837 | 6.955 | 2,175,952 | +0.18(+2.68%) |
Jun 13, 2022 | 7.046 | 7.173 | 6.655 | 6.773 | 1,991,934 | -0.60(-8.14%) |
Jun 10, 2022 | 7.119 | 7.437 | 7.019 | 7.373 | 1,478,909 | +0.13(+1.76%) |
Jun 09, 2022 | 7.491 | 7.546 | 7.073 | 7.246 | 1,707,824 | -0.32(-4.21%) |
Jun 08, 2022 | 7.464 | 7.773 | 7.364 | 7.564 | 1,522,940 | -0.03(-0.36%) |
Jun 07, 2022 | 7.200 | 7.682 | 7.110 | 7.591 | 2,760,054 | +0.38(+5.30%) |
Jun 06, 2022 | 7.919 | 7.973 | 7.064 | 7.209 | 3,417,217 | -0.54(-6.92%) |
Jun 03, 2022 | 7.509 | 7.969 | 7.500 | 7.746 | 2,171,677 | +0.19(+2.53%) |
Jun 02, 2022 | 7.328 | 7.782 | 7.292 | 7.555 | 2,171,612 | +0.15(+1.96%) |
Jun 01, 2022 | 7.046 | 7.419 | 7.028 | 7.409 | 2,558,399 | +0.45(+6.40%) |
May 31, 2022 | 7.009 | 7.246 | 6.782 | 6.964 | 2,146,228 | +0.17(+2.54%) |
May 27, 2022 | 6.500 | 6.973 | 6.500 | 6.791 | 1,850,838 | +0.25(+3.75%) |
May 26, 2022 | 6.309 | 6.719 | 6.309 | 6.546 | 1,283,030 | +0.32(+5.11%) |
May 25, 2022 | 5.773 | 6.255 | 5.773 | 6.228 | 1,048,486 | +0.44(+7.54%) |
May 24, 2022 | 5.791 | 5.928 | 5.682 | 5.791 | 613,503 | -0.13(-2.11%) |
May 23, 2022 | 5.817 | 5.961 | 5.658 | 5.916 | 799,305 | +0.16(+2.83%) |
May 20, 2022 | 5.808 | 5.880 | 5.554 | 5.753 | 835,796 | +0.05(+0.95%) |
May 19, 2022 | 5.446 | 5.835 | 5.428 | 5.699 | 857,241 | +0.07(+1.29%) |
May 18, 2022 | 6.088 | 6.088 | 5.487 | 5.627 | 1,447,397 | -0.36(-6.04%) |
May 17, 2022 | 6.025 | 6.151 | 5.799 | 5.989 | 1,349,360 | +0.09(+1.53%) |
May 16, 2022 | 5.591 | 5.998 | 5.591 | 5.898 | 1,085,811 | +0.31(+5.50%) |
May 13, 2022 | 5.401 | 5.699 | 5.382 | 5.591 | 1,858,219 | +0.33(+6.19%) |
May 12, 2022 | 5.310 | 5.455 | 5.061 | 5.265 | 1,448,884 | -0.15(-2.84%) |
May 11, 2022 | 5.337 | 5.690 | 5.310 | 5.419 | 1,107,373 | +0.20(+3.81%) |
May 10, 2022 | 5.428 | 5.622 | 5.120 | 5.220 | 1,414,595 | -0.05(-0.86%) |
May 09, 2022 | 5.771 | 5.771 | 5.156 | 5.265 | 2,181,067 | -0.71(-11.95%) |
May 06, 2022 | 5.952 | 6.043 | 5.708 | 5.980 | 1,198,398 | +0.12(+2.01%) |
May 05, 2022 | 6.242 | 6.441 | 5.808 | 5.862 | 1,609,515 | -0.30(-4.85%) |
May 04, 2022 | 6.251 | 6.359 | 5.916 | 6.160 | 1,735,415 | +0.02(+0.29%) |
May 03, 2022 | 5.916 | 6.197 | 5.753 | 6.142 | 1,314,592 | +0.24(+4.14%) |
May 02, 2022 | 5.781 | 5.961 | 5.645 | 5.898 | 1,218,123 | -0.02(-0.31%) |
Apr 29, 2022 | 6.206 | 6.287 | 5.844 | 5.916 | 996,148 | -0.27(-4.39%) |
Apr 28, 2022 | 5.989 | 6.287 | 5.681 | 6.188 | 1,359,434 | +0.24(+4.11%) |
Apr 27, 2022 | 5.934 | 5.998 | 5.753 | 5.943 | 1,560,386 | +0.03(+0.46%) |
Apr 26, 2022 | 6.034 | 6.323 | 5.853 | 5.916 | 1,567,964 | -0.04(-0.61%) |
Apr 25, 2022 | 5.799 | 6.011 | 5.473 | 5.952 | 2,289,678 | -0.14(-2.37%) |
Apr 22, 2022 | 6.387 | 6.504 | 6.025 | 6.097 | 1,508,016 | -0.38(-5.87%) |
Apr 21, 2022 | 7.101 | 7.192 | 6.378 | 6.477 | 1,591,280 | -0.59(-8.32%) |
Apr 20, 2022 | 7.255 | 7.314 | 6.748 | 7.065 | 1,685,258 | -0.08(-1.14%) |
Apr 19, 2022 | 7.201 | 7.269 | 7.038 | 7.146 | 1,803,509 | -0.06(-0.88%) |
Apr 18, 2022 | 6.875 | 7.445 | 6.803 | 7.210 | 3,555,535 | +0.52(+7.70%) |
Apr 14, 2022 | 6.604 | 6.776 | 6.441 | 6.694 | 1,291,968 | +0.05(+0.82%) |
Apr 13, 2022 | 6.396 | 6.658 | 6.206 | 6.640 | 1,476,599 | +0.38(+6.07%) |
Apr 12, 2022 | 6.387 | 6.522 | 6.237 | 6.260 | 1,626,897 | +0.04(+0.58%) |
Apr 11, 2022 | 6.667 | 6.667 | 6.129 | 6.224 | 2,816,052 | -0.58(-8.51%) |
Apr 08, 2022 | 6.685 | 6.993 | 6.649 | 6.803 | 2,410,186 | +0.21(+3.15%) |
Apr 07, 2022 | 6.359 | 6.658 | 6.278 | 6.595 | 1,162,030 | +0.25(+3.99%) |
Apr 06, 2022 | 6.568 | 6.767 | 6.287 | 6.341 | 1,648,645 | -0.06(-0.99%) |
Apr 05, 2022 | 6.197 | 6.613 | 6.197 | 6.405 | 2,376,361 | +0.26(+4.27%) |
Apr 04, 2022 | 6.423 | 6.459 | 6.088 | 6.142 | 1,222,356 | -0.08(-1.31%) |
Apr 01, 2022 | 5.871 | 6.278 | 5.817 | 6.224 | 1,217,625 | +0.32(+5.36%) |
Mar 31, 2022 | 5.934 | 6.070 | 5.726 | 5.907 | 962,939 | -0.05(-0.91%) |
Mar 30, 2022 | 5.989 | 6.133 | 5.896 | 5.961 | 1,083,855 | +0.15(+2.65%) |
Mar 29, 2022 | 5.708 | 5.844 | 5.390 | 5.808 | 1,369,579 | -0.14(-2.43%) |
Mar 28, 2022 | 6.251 | 6.278 | 5.817 | 5.952 | 1,766,242 | -0.46(-7.19%) |
Mar 25, 2022 | 6.260 | 6.495 | 6.106 | 6.414 | 1,457,704 | +0.08(+1.29%) |
Mar 24, 2022 | 6.025 | 6.504 | 5.980 | 6.332 | 3,501,190 | +0.34(+5.74%) |
Mar 23, 2022 | 5.934 | 6.277 | 5.880 | 5.989 | 2,391,652 | +0.30(+5.25%) |
Mar 22, 2022 | 5.563 | 5.744 | 5.464 | 5.690 | 1,331,336 | +0.15(+2.78%) |
Mar 21, 2022 | 5.265 | 5.591 | 5.265 | 5.536 | 1,590,478 | +0.41(+7.94%) |
Mar 18, 2022 | 5.165 | 5.211 | 5.021 | 5.129 | 925,800 | -0.01(-0.18%) |
Mar 17, 2022 | 4.930 | 5.238 | 4.912 | 5.138 | 1,086,953 | +0.33(+6.97%) |
Mar 16, 2022 | 4.785 | 4.948 | 4.650 | 4.804 | 1,122,525 | +0.17(+3.71%) |
Mar 15, 2022 | 4.659 | 4.831 | 4.469 | 4.632 | 2,197,412 | -0.39(-7.75%) |
Mar 14, 2022 | 5.609 | 5.609 | 4.939 | 5.021 | 2,587,272 | -0.78(-13.42%) |
Mar 11, 2022 | 5.817 | 6.066 | 5.690 | 5.799 | 871,524 | -0.19(-3.17%) |
Mar 10, 2022 | 6.287 | 6.296 | 5.455 | 5.989 | 2,304,271 | -0.20(-3.22%) |
Mar 09, 2022 | 6.052 | 6.423 | 5.808 | 6.188 | 2,863,969 | -0.05(-0.87%) |
Mar 08, 2022 | 6.359 | 6.703 | 5.934 | 6.242 | 3,270,344 | +0.01(+0.15%) |
Mar 07, 2022 | 5.952 | 6.359 | 5.862 | 6.233 | 2,784,867 | +0.53(+9.37%) |
Mar 04, 2022 | 5.328 | 5.853 | 5.319 | 5.699 | 1,932,628 | +0.40(+7.51%) |
Mar 03, 2022 | 5.364 | 5.419 | 4.957 | 5.301 | 1,605,365 | -0.12(-2.17%) |
Mar 02, 2022 | 5.500 | 5.581 | 5.292 | 5.419 | 1,289,035 | +0.05(+1.01%) |
Mar 01, 2022 | 5.202 | 5.518 | 5.179 | 5.364 | 1,267,189 | +0.26(+5.14%) |
Feb 28, 2022 | 4.867 | 5.111 | 4.813 | 5.102 | 1,089,702 | +0.25(+5.22%) |
Feb 25, 2022 | 4.804 | 4.903 | 4.713 | 4.849 | 596,127 | +0.05(+0.94%) |
Feb 24, 2022 | 4.903 | 5.247 | 4.577 | 4.804 | 1,641,447 | +0.06(+1.34%) |
Feb 23, 2022 | 4.776 | 4.894 | 4.677 | 4.740 | 436,310 | -0.03(-0.57%) |
Feb 22, 2022 | 4.776 | 4.858 | 4.612 | 4.767 | 1,029,857 | +0.21(+4.56%) |
Feb 18, 2022 | 4.559 | 0 | -0.46(-9.19%) | |||
Feb 17, 2022 | 4.930 | 5.075 | 4.885 | 5.021 | 671,336 | +0.07(+1.32%) |
Feb 16, 2022 | 5.027 | 5.198 | 4.856 | 4.955 | 758,596 | +0.01(+0.18%) |
Feb 15, 2022 | 4.802 | 4.955 | 4.658 | 4.946 | 773,531 | +0.03(+0.55%) |
Feb 14, 2022 | 5.234 | 5.261 | 4.748 | 4.919 | 1,530,024 | -0.24(-4.70%) |
Feb 11, 2022 | 5.072 | 5.288 | 5.036 | 5.162 | 1,190,385 | +0.21(+4.17%) |
Feb 10, 2022 | 4.856 | 5.378 | 4.856 | 4.955 | 1,872,881 | +0.14(+2.99%) |
Feb 09, 2022 | 4.712 | 4.820 | 4.631 | 4.811 | 1,373,264 | +0.16(+3.48%) |
Feb 08, 2022 | 4.766 | 4.810 | 4.541 | 4.649 | 972,779 | -0.13(-2.82%) |
Feb 07, 2022 | 4.667 | 4.874 | 4.559 | 4.784 | 1,062,902 | +0.12(+2.50%) |
Feb 04, 2022 | 4.748 | 4.901 | 4.631 | 4.667 | 897,207 | -0.04(-0.95%) |
Feb 03, 2022 | 4.883 | 4.712 | 1,407,923 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.658 | 5.036 | 4.523 | 4.973 | 1,793,124 | +0.40(+8.64%) |
Feb 01, 2022 | 4.406 | 4.658 | 4.227 | 4.577 | 1,742,660 | +0.16(+3.67%) |
Jan 31, 2022 | 3.840 | 4.415 | 4.415 | 1,701,127 | +0.67(+17.75%) | |
Jan 28, 2022 | 3.732 | 3.822 | 3.633 | 3.750 | 281,122 | +0.04(+0.97%) |
Jan 27, 2022 | 3.858 | 3.885 | 3.615 | 3.714 | 366,149 | -0.02(-0.48%) |
Jan 26, 2022 | 3.759 | 3.912 | 3.624 | 3.732 | 835,485 | +0.04(+1.22%) |
Jan 25, 2022 | 3.372 | 3.696 | 3.300 | 3.687 | 455,394 | +0.29(+8.47%) |
Jan 24, 2022 | 3.417 | 3.462 | 3.210 | 3.399 | 594,894 | -0.09(-2.58%) |
Jan 21, 2022 | 3.570 | 3.687 | 3.309 | 3.489 | 804,778 | -0.14(-3.96%) |
Jan 20, 2022 | 3.687 | 3.813 | 3.609 | 3.633 | 401,596 | -0.11(-2.88%) |
Jan 19, 2022 | 3.768 | 3.858 | 3.618 | 3.741 | 588,373 | -0.02(-0.48%) |
Jan 18, 2022 | 3.723 | 3.894 | 3.642 | 3.759 | 884,949 | +0.07(+1.95%) |
Jan 14, 2022 | 3.687 | 0 | +0.17(+4.86%) | |||
Jan 13, 2022 | 3.579 | 3.615 | 3.497 | 3.516 | 428,418 | -0.04(-1.26%) |
Jan 12, 2022 | 3.507 | 3.570 | 3.444 | 3.561 | 479,328 | +0.09(+2.59%) |
Jan 11, 2022 | 3.327 | 3.561 | 3.309 | 3.471 | 564,769 | +0.19(+5.75%) |
Jan 10, 2022 | 3.219 | 3.291 | 3.138 | 3.282 | 460,577 | +0.08(+2.53%) |
Jan 07, 2022 | 3.201 | 3.228 | 3.067 | 3.201 | 409,222 | +0.02(+0.56%) |
Jan 06, 2022 | 3.121 | 3.192 | 3.031 | 3.183 | 351,206 | +0.15(+5.04%) |
Jan 05, 2022 | 3.138 | 3.201 | 2.995 | 3.031 | 355,383 | -0.07(-2.32%) |
Jan 04, 2022 | 3.040 | 3.228 | 3.031 | 3.103 | 582,302 | +0.06(+2.07%) |
Jan 03, 2022 | 2.878 | 3.076 | 2.842 | 3.040 | 407,650 | +0.15(+5.30%) |
Dec 31, 2021 | 2.923 | 2.986 | 2.869 | 2.887 | 211,350 | -0.06(-2.13%) |
Dec 30, 2021 | 3.013 | 3.013 | 2.860 | 2.950 | 546,190 | -0.06(-2.09%) |
Dec 29, 2021 | 3.040 | 3.040 | 2.941 | 3.013 | 279,609 | -0.04(-1.18%) |
Dec 28, 2021 | 3.121 | 3.147 | 2.986 | 3.049 | 349,173 | -0.01(-0.29%) |
Dec 27, 2021 | 2.941 | 3.076 | 2.864 | 3.058 | 364,413 | +0.13(+4.62%) |
Dec 23, 2021 | 2.941 | 2.968 | 2.860 | 2.923 | 311,922 | +0.03(+0.93%) |
Dec 22, 2021 | 2.878 | 2.923 | 2.833 | 2.896 | 278,218 | +0.06(+2.22%) |
Dec 21, 2021 | 2.833 | 2.855 | 2.788 | 2.833 | 402,785 | +0.06(+2.27%) |
Dec 20, 2021 | 2.653 | 2.833 | 2.590 | 2.770 | 871,562 | +0.08(+3.01%) |
Dec 17, 2021 | 2.698 | 2.797 | 2.653 | 2.689 | 586,817 | -0.04(-1.64%) |
Dec 16, 2021 | 2.788 | 2.860 | 2.734 | 2.734 | 417,656 | -0.05(-1.94%) |
Dec 15, 2021 | 2.743 | 2.878 | 2.653 | 2.788 | 873,753 | -0.01(-0.32%) |
Dec 14, 2021 | 2.707 | 2.824 | 2.689 | 2.797 | 1,107,032 | +0.04(+1.30%) |
Dec 13, 2021 | 2.815 | 2.869 | 2.725 | 2.761 | 476,266 | -0.04(-1.29%) |
Dec 10, 2021 | 2.833 | 2.833 | 2.716 | 2.797 | 382,102 | +0.03(+0.97%) |
Dec 09, 2021 | 2.914 | 2.923 | 2.761 | 2.770 | 372,575 | -0.16(-5.52%) |
Dec 08, 2021 | 2.878 | 2.959 | 2.842 | 2.932 | 353,722 | +0.05(+1.88%) |
Dec 07, 2021 | 2.887 | 2.932 | 2.842 | 2.878 | 494,743 | +0.11(+3.90%) |
Dec 06, 2021 | 2.716 | 2.851 | 2.617 | 2.770 | 593,645 | +0.13(+5.12%) |
Dec 03, 2021 | 2.797 | 2.833 | 2.599 | 2.635 | 563,411 | -0.09(-3.30%) |
Dec 02, 2021 | 2.662 | 2.725 | 2.536 | 2.725 | 398,292 | +0.06(+2.36%) |
Dec 01, 2021 | 2.815 | 2.833 | 2.662 | 2.662 | 481,614 | -0.09(-3.27%) |
Nov 30, 2021 | 2.815 | 2.887 | 2.815 | 2.752 | 795,088 | -0.12(-4.08%) |
Nov 29, 2021 | 3.040 | 3.057 | 2.869 | 2.869 | 559,538 | -0.07(-2.45%) |
Nov 26, 2021 | 2.923 | 2.968 | 2.725 | 2.941 | 725,035 | -0.30(-9.17%) |
Nov 24, 2021 | 3.058 | 3.237 | 3.040 | 3.237 | 408,589 | +0.15(+4.96%) |
Nov 23, 2021 | 3.094 | 3.174 | 3.022 | 3.085 | 424,831 | +0.00(+0.00%) |
Nov 22, 2021 | 2.986 | 3.130 | 2.986 | 3.085 | 519,223 | +0.12(+3.94%) |
Nov 19, 2021 | 3.112 | 3.134 | 2.941 | 2.968 | 589,882 | -0.24(-7.56%) |
Nov 18, 2021 | 3.354 | 3.228 | 3.192 | 3.210 | 405,960 | -0.17(-5.05%) |
Nov 17, 2021 | 3.363 | 3.498 | 3.327 | 3.381 | 422,988 | -0.02(-0.53%) |
Nov 16, 2021 | 3.462 | 3.480 | 3.336 | 3.399 | 421,439 | -0.06(-1.82%) |
Nov 15, 2021 | 3.525 | 3.651 | 3.417 | 3.462 | 415,671 | -0.01(-0.26%) |
Nov 12, 2021 | 3.453 | 3.531 | 3.417 | 3.471 | 178,391 | +0.03(+0.78%) |
Nov 11, 2021 | 3.426 | 3.552 | 3.417 | 3.444 | 290,434 | +0.03(+0.79%) |
Nov 10, 2021 | 3.687 | 3.381 | 3.417 | 1,155,422 | -0.27(-7.32%) | |
Nov 09, 2021 | 3.462 | 3.795 | 3.408 | 3.687 | 1,028,521 | +0.23(+6.77%) |
Nov 08, 2021 | 3.831 | 3.876 | 3.426 | 3.453 | 1,635,501 | -0.33(-8.79%) |
Nov 05, 2021 | 3.399 | 3.804 | 3.399 | 3.786 | 1,629,133 | +0.43(+12.87%) |
Nov 04, 2021 | 3.147 | 3.363 | 3.049 | 3.354 | 1,017,805 | +0.44(+15.12%) |
Nov 03, 2021 | 2.797 | 2.977 | 2.788 | 2.914 | 361,109 | +0.06(+2.21%) |
Nov 02, 2021 | 2.914 | 2.941 | 2.815 | 2.851 | 202,010 | -0.09(-3.06%) |
Nov 01, 2021 | 2.833 | 2.959 | 2.815 | 2.941 | 210,278 | +0.13(+4.47%) |
Oct 29, 2021 | 2.779 | 2.842 | 2.734 | 2.815 | 154,652 | +0.04(+1.29%) |
Oct 28, 2021 | 2.770 | 2.801 | 2.707 | 2.779 | 268,598 | -0.03(-0.96%) |
Oct 27, 2021 | 2.923 | 2.941 | 2.770 | 2.806 | 298,149 | -0.14(-4.88%) |
Oct 26, 2021 | 3.040 | 2.950 | 347,241 | -0.07(-2.38%) | ||
Oct 25, 2021 | 2.932 | 3.040 | 2.932 | 3.022 | 334,069 | +0.06(+2.13%) |
Oct 22, 2021 | 3.004 | 3.030 | 2.925 | 2.959 | 163,129 | -0.03(-0.90%) |
Oct 21, 2021 | 3.058 | 3.058 | 2.932 | 2.986 | 179,933 | -0.08(-2.64%) |
Oct 20, 2021 | 3.022 | 3.067 | 3.004 | 3.067 | 168,186 | +0.05(+1.79%) |
Oct 19, 2021 | 3.058 | 3.076 | 2.995 | 3.013 | 160,202 | -0.04(-1.18%) |
Oct 18, 2021 | 2.968 | 3.058 | 2.941 | 3.049 | 463,843 | +0.13(+4.63%) |
Oct 15, 2021 | 2.968 | 2.986 | 2.914 | 2.914 | 200,661 | -0.01(-0.31%) |
Oct 14, 2021 | 2.860 | 2.923 | 2.770 | 2.923 | 228,763 | +0.11(+3.83%) |
Oct 13, 2021 | 2.869 | 2.869 | 2.752 | 2.815 | 210,089 | -0.08(-2.80%) |
Oct 12, 2021 | 3.013 | 3.058 | 2.824 | 2.896 | 275,150 | -0.11(-3.59%) |
Oct 11, 2021 | 2.959 | 3.093 | 2.923 | 3.004 | 408,245 | +0.11(+3.73%) |
Oct 08, 2021 | 2.923 | 2.959 | 2.869 | 2.896 | 415,915 | +0.04(+1.26%) |
Oct 07, 2021 | 2.824 | 2.896 | 2.734 | 2.860 | 233,442 | +0.04(+1.27%) |
Oct 06, 2021 | 2.923 | 2.941 | 2.707 | 2.824 | 679,100 | -0.12(-3.98%) |
Oct 05, 2021 | 2.878 | 2.986 | 2.824 | 2.941 | 439,574 | +0.13(+4.81%) |
Oct 04, 2021 | 2.824 | 3.040 | 2.779 | 2.806 | 937,741 | +0.13(+5.05%) |
Oct 01, 2021 | 2.644 | 2.698 | 2.573 | 2.671 | 276,964 | +0.03(+1.02%) |
Sep 30, 2021 | 2.590 | 2.680 | 2.526 | 2.644 | 184,386 | +0.02(+0.69%) |
Sep 29, 2021 | 2.590 | 2.716 | 2.518 | 2.626 | 619,258 | +0.06(+2.46%) |
Sep 28, 2021 | 2.482 | 2.607 | 2.410 | 2.563 | 605,727 | +0.12(+4.78%) |
Sep 27, 2021 | 2.356 | 2.473 | 2.354 | 2.446 | 415,779 | +0.13(+5.43%) |
Sep 24, 2021 | 2.347 | 2.365 | 2.298 | 2.320 | 121,921 | -0.02(-0.77%) |
Sep 23, 2021 | 2.239 | 2.383 | 2.239 | 2.338 | 248,838 | +0.07(+3.17%) |
Sep 22, 2021 | 2.230 | 2.293 | 2.203 | 2.266 | 104,182 | +0.05(+2.44%) |
Sep 21, 2021 | 2.194 | 2.239 | 2.167 | 2.212 | 90,425 | +0.02(+0.82%) |
Sep 20, 2021 | 2.248 | 2.248 | 2.158 | 2.194 | 159,570 | -0.14(-6.15%) |
Sep 17, 2021 | 2.284 | 2.338 | 2.257 | 2.338 | 176,390 | +0.02(+0.77%) |
Sep 16, 2021 | 2.338 | 2.338 | 2.293 | 2.320 | 71,452 | -0.01(-0.39%) |
Sep 15, 2021 | 2.257 | 2.383 | 2.219 | 2.329 | 335,845 | +0.11(+4.86%) |
Sep 14, 2021 | 2.275 | 2.284 | 2.203 | 2.221 | 75,873 | -0.04(-1.59%) |
Sep 13, 2021 | 2.266 | 2.293 | 2.239 | 2.257 | 93,964 | +0.03(+1.21%) |
Sep 10, 2021 | 2.248 | 2.311 | 2.212 | 2.230 | 123,358 | +0.02(+0.81%) |
Sep 09, 2021 | 2.203 | 2.248 | 2.203 | 2.212 | 103,227 | -0.02(-0.81%) |
Sep 08, 2021 | 2.248 | 2.257 | 2.176 | 2.230 | 67,820 | -0.01(-0.40%) |
Sep 07, 2021 | 2.266 | 2.275 | 2.185 | 2.239 | 182,815 | -0.04(-1.58%) |
Sep 03, 2021 | 2.293 | 2.320 | 2.248 | 2.275 | 71,304 | -0.02(-0.78%) |
Sep 02, 2021 | 2.266 | 2.374 | 2.257 | 2.293 | 290,600 | +0.04(+2.00%) |