Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.080 | 1.095 | 1.070 | 1.080 | 347,932 | +0.00(+0.00%) |
Aug 30, 2022 | 1.110 | 1.110 | 1.060 | 1.080 | 783,889 | -0.02(-1.82%) |
Aug 29, 2022 | 1.150 | 1.150 | 1.100 | 1.100 | 767,424 | -0.03(-2.65%) |
Aug 26, 2022 | 1.210 | 1.210 | 1.130 | 1.130 | 676,935 | -0.05(-4.24%) |
Aug 25, 2022 | 1.190 | 1.215 | 1.170 | 1.180 | 1,105,725 | +0.01(+0.85%) |
Aug 24, 2022 | 1.210 | 1.210 | 1.160 | 1.170 | 553,994 | +0.00(+0.00%) |
Aug 23, 2022 | 1.160 | 1.180 | 1.150 | 1.170 | 544,322 | +0.03(+2.63%) |
Aug 22, 2022 | 1.220 | 1.220 | 1.140 | 1.140 | 1,258,454 | -0.07(-5.79%) |
Aug 19, 2022 | 1.310 | 1.310 | 1.210 | 1.210 | 959,358 | -0.08(-6.20%) |
Aug 18, 2022 | 1.320 | 1.325 | 1.290 | 1.290 | 540,620 | -0.03(-2.27%) |
Aug 17, 2022 | 1.350 | 1.370 | 1.300 | 1.320 | 548,721 | -0.03(-2.22%) |
Aug 16, 2022 | 1.400 | 1.410 | 1.330 | 1.350 | 1,076,308 | -0.03(-2.17%) |
Aug 15, 2022 | 1.380 | 1.410 | 1.370 | 1.380 | 522,813 | +0.02(+1.47%) |
Aug 12, 2022 | 1.400 | 1.440 | 1.355 | 1.360 | 794,477 | -0.05(-3.55%) |
Aug 11, 2022 | 1.420 | 1.470 | 1.390 | 1.410 | 573,917 | +0.00(+0.00%) |
Aug 10, 2022 | 1.440 | 1.460 | 1.375 | 1.410 | 451,845 | +0.01(+0.71%) |
Aug 09, 2022 | 1.610 | 1.610 | 1.400 | 1.400 | 917,751 | -0.21(-13.04%) |
Aug 08, 2022 | 1.530 | 1.640 | 1.520 | 1.610 | 580,026 | +0.09(+5.92%) |
Aug 05, 2022 | 1.490 | 1.545 | 1.430 | 1.520 | 794,035 | +0.02(+1.33%) |
Aug 04, 2022 | 1.420 | 1.510 | 1.380 | 1.500 | 665,299 | +0.06(+4.17%) |
Aug 03, 2022 | 1.400 | 1.470 | 1.400 | 1.440 | 608,284 | +0.03(+2.13%) |
Aug 02, 2022 | 1.340 | 1.420 | 1.340 | 1.410 | 731,306 | +0.07(+5.22%) |
Aug 01, 2022 | 1.350 | 1.400 | 1.330 | 1.340 | 579,855 | -0.02(-1.47%) |
Jul 29, 2022 | 1.350 | 1.375 | 1.330 | 1.360 | 418,185 | +0.02(+1.49%) |
Jul 28, 2022 | 1.300 | 1.371 | 1.300 | 1.340 | 595,393 | +0.04(+3.08%) |
Jul 27, 2022 | 1.280 | 1.330 | 1.279 | 1.300 | 489,639 | +0.04(+3.17%) |
Jul 26, 2022 | 1.320 | 1.330 | 1.260 | 1.260 | 379,739 | -0.07(-5.26%) |
Jul 25, 2022 | 1.330 | 1.350 | 1.290 | 1.330 | 321,931 | +0.02(+1.53%) |
Jul 22, 2022 | 1.390 | 1.390 | 1.300 | 1.310 | 405,485 | -0.06(-4.38%) |
Jul 21, 2022 | 1.320 | 1.400 | 1.320 | 1.370 | 271,927 | -0.04(-2.84%) |
Jul 20, 2022 | 1.400 | 1.431 | 1.370 | 1.410 | 548,900 | +0.01(+0.71%) |
Jul 19, 2022 | 1.350 | 1.420 | 1.350 | 1.400 | 453,022 | +0.04(+2.94%) |
Jul 18, 2022 | 1.350 | 1.410 | 1.350 | 1.360 | 525,744 | +0.00(+0.00%) |
Jul 15, 2022 | 1.320 | 1.370 | 1.290 | 1.360 | 271,733 | +0.05(+3.82%) |
Jul 14, 2022 | 1.280 | 1.325 | 1.255 | 1.310 | 295,478 | +0.01(+0.77%) |
Jul 13, 2022 | 1.310 | 1.330 | 1.270 | 1.300 | 674,912 | -0.04(-2.99%) |
Jul 12, 2022 | 1.340 | 1.380 | 1.320 | 1.340 | 403,613 | -0.01(-0.74%) |
Jul 11, 2022 | 1.400 | 1.410 | 1.330 | 1.350 | 276,533 | -0.07(-4.93%) |
Jul 08, 2022 | 1.410 | 1.430 | 1.360 | 1.420 | 205,941 | +0.00(+0.00%) |
Jul 07, 2022 | 1.350 | 1.430 | 1.350 | 1.420 | 538,772 | +0.08(+5.97%) |
Jul 06, 2022 | 1.420 | 1.420 | 1.300 | 1.340 | 492,408 | -0.07(-4.96%) |
Jul 05, 2022 | 1.300 | 1.415 | 1.260 | 1.410 | 578,149 | +0.09(+6.82%) |
Jul 01, 2022 | 1.360 | 1.400 | 1.270 | 1.320 | 982,091 | -0.05(-3.65%) |
Jun 30, 2022 | 1.360 | 1.410 | 1.320 | 1.370 | 702,948 | -0.03(-2.14%) |
Jun 29, 2022 | 1.510 | 1.530 | 1.365 | 1.400 | 786,220 | -0.13(-8.50%) |
Jun 28, 2022 | 1.510 | 1.605 | 1.490 | 1.530 | 610,818 | +0.03(+2.00%) |
Jun 27, 2022 | 1.550 | 1.600 | 1.460 | 1.500 | 760,232 | -0.01(-0.66%) |
Jun 24, 2022 | 1.510 | 1.640 | 1.480 | 1.510 | 10,345,707 | +0.02(+1.34%) |
Jun 23, 2022 | 1.480 | 1.500 | 1.420 | 1.490 | 667,101 | +0.03(+2.05%) |
Jun 22, 2022 | 1.410 | 1.535 | 1.410 | 1.460 | 810,447 | +0.03(+2.10%) |
Jun 21, 2022 | 1.500 | 1.520 | 1.370 | 1.430 | 1,273,661 | +0.03(+2.14%) |
Jun 17, 2022 | 1.390 | 1.430 | 1.350 | 1.400 | 836,219 | +0.04(+2.94%) |
Jun 16, 2022 | 1.520 | 1.520 | 1.360 | 1.360 | 929,657 | -0.21(-13.38%) |
Jun 15, 2022 | 1.490 | 1.630 | 1.465 | 1.570 | 1,567,724 | +0.09(+6.08%) |
Jun 14, 2022 | 1.410 | 1.520 | 1.380 | 1.480 | 811,056 | +0.07(+4.96%) |
Jun 13, 2022 | 1.680 | 1.690 | 1.310 | 1.410 | 4,685,319 | -0.40(-22.10%) |
Jun 10, 2022 | 1.870 | 1.950 | 1.780 | 1.810 | 1,292,911 | -0.12(-6.22%) |
Jun 09, 2022 | 1.790 | 1.970 | 1.716 | 1.930 | 2,094,470 | +0.11(+6.04%) |
Jun 08, 2022 | 1.710 | 1.920 | 1.680 | 1.820 | 2,063,387 | +0.12(+7.06%) |
Jun 07, 2022 | 1.590 | 1.735 | 1.520 | 1.700 | 1,649,286 | +0.11(+6.92%) |
Jun 06, 2022 | 1.650 | 1.690 | 1.540 | 1.590 | 1,416,891 | -0.08(-4.79%) |
Jun 03, 2022 | 1.580 | 1.675 | 1.555 | 1.670 | 520,008 | +0.06(+3.73%) |
Jun 02, 2022 | 1.510 | 1.650 | 1.490 | 1.610 | 596,171 | +0.07(+4.55%) |
Jun 01, 2022 | 1.600 | 1.620 | 1.470 | 1.540 | 980,314 | -0.06(-3.75%) |
May 31, 2022 | 1.640 | 1.700 | 1.550 | 1.600 | 1,282,355 | -0.01(-0.62%) |
May 27, 2022 | 1.470 | 1.620 | 1.470 | 1.610 | 820,202 | +0.14(+9.52%) |
May 26, 2022 | 1.340 | 1.515 | 1.340 | 1.470 | 1,118,050 | +0.15(+11.36%) |
May 25, 2022 | 1.290 | 1.350 | 1.260 | 1.320 | 566,757 | +0.03(+2.33%) |
May 24, 2022 | 1.400 | 1.420 | 1.245 | 1.290 | 882,940 | -0.16(-11.03%) |
May 23, 2022 | 1.540 | 1.540 | 1.415 | 1.450 | 488,395 | -0.05(-3.33%) |
May 20, 2022 | 1.530 | 1.600 | 1.450 | 1.500 | 732,515 | +0.00(+0.00%) |
May 19, 2022 | 1.580 | 1.620 | 1.475 | 1.500 | 1,221,283 | -0.05(-3.23%) |
May 18, 2022 | 1.730 | 1.730 | 1.525 | 1.550 | 1,388,689 | -0.10(-6.06%) |
May 17, 2022 | 1.600 | 1.735 | 1.600 | 1.650 | 1,740,221 | +0.07(+4.43%) |
May 16, 2022 | 1.530 | 1.760 | 1.510 | 1.580 | 3,400,703 | +0.07(+4.64%) |
May 13, 2022 | 1.280 | 1.510 | 1.280 | 1.510 | 3,085,950 | +0.22(+17.05%) |
May 12, 2022 | 1.120 | 1.290 | 1.040 | 1.290 | 2,667,854 | +0.13(+11.21%) |
May 11, 2022 | 1.060 | 1.160 | 1.030 | 1.160 | 2,617,391 | +0.11(+10.48%) |
May 10, 2022 | 1.130 | 1.200 | 1.009 | 1.050 | 1,676,304 | -0.08(-7.08%) |
May 09, 2022 | 1.170 | 1.170 | 1.100 | 1.130 | 1,207,030 | -0.06(-5.04%) |
May 06, 2022 | 1.210 | 1.225 | 1.180 | 1.190 | 749,977 | -0.04(-3.25%) |
May 05, 2022 | 1.320 | 1.330 | 1.220 | 1.230 | 536,794 | -0.13(-9.56%) |
May 04, 2022 | 1.300 | 1.360 | 1.260 | 1.360 | 758,835 | +0.04(+3.03%) |
May 03, 2022 | 1.230 | 1.370 | 1.210 | 1.320 | 1,250,155 | +0.10(+8.20%) |
May 02, 2022 | 1.230 | 1.235 | 1.160 | 1.220 | 947,504 | -0.01(-0.81%) |
Apr 29, 2022 | 1.260 | 1.290 | 1.220 | 1.230 | 744,044 | +0.00(+0.00%) |
Apr 28, 2022 | 1.220 | 1.250 | 1.200 | 1.230 | 779,313 | +0.01(+0.82%) |
Apr 27, 2022 | 1.230 | 1.250 | 1.220 | 1.220 | 1,168,233 | +0.00(+0.00%) |
Apr 26, 2022 | 1.260 | 1.270 | 1.200 | 1.220 | 1,139,117 | -0.06(-4.69%) |
Apr 25, 2022 | 1.230 | 1.290 | 1.230 | 1.280 | 558,870 | +0.03(+2.40%) |
Apr 22, 2022 | 1.240 | 1.265 | 1.230 | 1.250 | 685,893 | +0.00(+0.00%) |
Apr 21, 2022 | 1.270 | 1.320 | 1.230 | 1.250 | 1,208,110 | -0.03(-2.34%) |
Apr 20, 2022 | 1.360 | 1.360 | 1.270 | 1.280 | 685,085 | -0.05(-3.76%) |
Apr 19, 2022 | 1.290 | 1.355 | 1.280 | 1.330 | 679,955 | +0.05(+3.91%) |
Apr 18, 2022 | 1.300 | 1.310 | 1.260 | 1.280 | 956,253 | -0.04(-3.03%) |
Apr 14, 2022 | 1.370 | 1.395 | 1.300 | 1.320 | 562,343 | -0.05(-3.65%) |
Apr 13, 2022 | 1.340 | 1.400 | 1.330 | 1.370 | 494,851 | +0.04(+3.01%) |
Apr 12, 2022 | 1.370 | 1.410 | 1.310 | 1.330 | 668,136 | -0.01(-0.75%) |
Apr 11, 2022 | 1.370 | 1.410 | 1.320 | 1.340 | 720,713 | -0.06(-4.29%) |
Apr 08, 2022 | 1.380 | 1.414 | 1.350 | 1.400 | 667,698 | +0.02(+1.45%) |
Apr 07, 2022 | 1.430 | 1.460 | 1.350 | 1.380 | 967,116 | -0.06(-4.17%) |
Apr 06, 2022 | 1.540 | 1.560 | 1.400 | 1.440 | 1,213,287 | -0.11(-7.10%) |
Apr 05, 2022 | 1.630 | 1.660 | 1.540 | 1.550 | 1,039,024 | -0.07(-4.32%) |
Apr 04, 2022 | 1.550 | 1.649 | 1.500 | 1.620 | 1,240,756 | +0.11(+7.28%) |
Apr 01, 2022 | 1.570 | 1.605 | 1.452 | 1.510 | 1,412,290 | -0.03(-1.95%) |
Mar 31, 2022 | 1.380 | 1.540 | 1.370 | 1.540 | 1,678,853 | +0.17(+12.41%) |
Mar 30, 2022 | 1.400 | 1.450 | 1.370 | 1.370 | 850,362 | -0.03(-2.14%) |
Mar 29, 2022 | 1.400 | 1.515 | 1.380 | 1.400 | 1,582,101 | +0.03(+2.19%) |
Mar 28, 2022 | 1.350 | 1.380 | 1.280 | 1.370 | 926,258 | +0.04(+3.01%) |
Mar 25, 2022 | 1.400 | 1.420 | 1.320 | 1.330 | 603,929 | -0.10(-6.99%) |
Mar 24, 2022 | 1.420 | 1.450 | 1.380 | 1.430 | 596,173 | +0.03(+2.14%) |
Mar 23, 2022 | 1.330 | 1.510 | 1.320 | 1.400 | 1,326,402 | +0.05(+3.70%) |
Mar 22, 2022 | 1.300 | 1.370 | 1.290 | 1.350 | 1,187,124 | +0.05(+3.85%) |
Mar 21, 2022 | 1.320 | 1.330 | 1.272 | 1.300 | 815,609 | +0.01(+0.78%) |
Mar 18, 2022 | 1.410 | 1.410 | 1.280 | 1.290 | 2,094,022 | -0.13(-9.15%) |
Mar 17, 2022 | 1.310 | 1.440 | 1.310 | 1.420 | 1,204,065 | +0.10(+7.58%) |
Mar 16, 2022 | 1.260 | 1.320 | 1.230 | 1.320 | 913,944 | +0.12(+10.00%) |
Mar 15, 2022 | 1.250 | 1.300 | 1.180 | 1.200 | 1,158,602 | -0.04(-3.23%) |
Mar 14, 2022 | 1.350 | 1.350 | 1.240 | 1.240 | 633,954 | -0.10(-7.46%) |
Mar 11, 2022 | 1.500 | 1.510 | 1.330 | 1.340 | 1,108,143 | -0.06(-4.29%) |
Mar 10, 2022 | 1.290 | 1.450 | 1.250 | 1.400 | 2,207,584 | +0.09(+6.87%) |
Mar 09, 2022 | 1.220 | 1.325 | 1.210 | 1.310 | 1,446,703 | +0.13(+11.02%) |
Mar 08, 2022 | 1.150 | 1.220 | 1.120 | 1.180 | 878,679 | +0.04(+3.51%) |
Mar 07, 2022 | 1.210 | 1.230 | 1.120 | 1.140 | 1,723,094 | -0.07(-5.79%) |
Mar 04, 2022 | 1.270 | 1.270 | 1.205 | 1.210 | 899,872 | +0.00(+0.00%) |
Mar 03, 2022 | 1.250 | 1.260 | 1.180 | 1.210 | 1,327,367 | -0.04(-3.20%) |
Mar 02, 2022 | 1.250 | 1.290 | 1.240 | 1.250 | 617,420 | +0.02(+1.63%) |
Mar 01, 2022 | 1.330 | 1.350 | 1.230 | 1.230 | 848,612 | -0.10(-7.52%) |
Feb 28, 2022 | 1.280 | 1.340 | 1.255 | 1.330 | 1,523,608 | +0.05(+3.91%) |
Feb 25, 2022 | 1.270 | 1.290 | 1.240 | 1.280 | 711,225 | +0.02(+1.59%) |
Feb 24, 2022 | 1.150 | 1.269 | 1.140 | 1.260 | 1,452,870 | +0.06(+5.00%) |
Feb 23, 2022 | 1.200 | 1.233 | 1.200 | 1.200 | 1,139,076 | -0.01(-0.83%) |
Feb 22, 2022 | 1.250 | 1.252 | 1.200 | 1.210 | 988,311 | -0.05(-3.97%) |
Feb 18, 2022 | 1.260 | 0 | -0.06(-4.55%) | |||
Feb 17, 2022 | 1.360 | 1.440 | 1.300 | 1.320 | 779,020 | -0.07(-5.04%) |
Feb 16, 2022 | 1.350 | 1.410 | 1.170 | 1.390 | 5,404,808 | +0.03(+2.21%) |
Feb 15, 2022 | 1.400 | 1.405 | 1.340 | 1.360 | 987,796 | +0.02(+1.49%) |
Feb 14, 2022 | 1.310 | 1.400 | 1.300 | 1.340 | 775,200 | -0.01(-0.74%) |
Feb 11, 2022 | 1.400 | 1.470 | 1.330 | 1.350 | 891,036 | -0.08(-5.59%) |
Feb 10, 2022 | 1.440 | 1.500 | 1.410 | 1.430 | 1,058,667 | -0.03(-2.05%) |
Feb 09, 2022 | 1.420 | 1.490 | 1.420 | 1.460 | 884,411 | +0.03(+2.10%) |
Feb 08, 2022 | 1.390 | 1.440 | 1.380 | 1.430 | 577,912 | +0.04(+2.88%) |
Feb 07, 2022 | 1.340 | 1.400 | 1.330 | 1.390 | 555,098 | +0.05(+3.73%) |
Feb 04, 2022 | 1.240 | 1.350 | 1.240 | 1.340 | 626,711 | +0.07(+5.51%) |
Feb 03, 2022 | 1.320 | 1.260 | 1.270 | 704,220 | -0.08(-5.93%) | |
Feb 02, 2022 | 1.400 | 1.420 | 1.320 | 1.350 | 1,056,703 | -0.06(-4.26%) |
Feb 01, 2022 | 1.420 | 1.425 | 1.355 | 1.410 | 899,905 | +0.01(+0.71%) |
Jan 31, 2022 | 1.280 | 1.430 | 1.400 | 1,901,634 | +0.11(+8.53%) | |
Jan 28, 2022 | 1.200 | 1.300 | 1.200 | 1.290 | 1,195,038 | +0.08(+6.61%) |
Jan 27, 2022 | 1.280 | 1.305 | 1.200 | 1.210 | 1,331,328 | -0.08(-6.20%) |
Jan 26, 2022 | 1.330 | 1.380 | 1.270 | 1.290 | 1,156,651 | -0.03(-2.27%) |
Jan 25, 2022 | 1.310 | 1.377 | 1.270 | 1.320 | 1,147,771 | +0.04(+3.13%) |
Jan 24, 2022 | 1.260 | 1.315 | 1.170 | 1.280 | 2,715,177 | -0.04(-3.03%) |
Jan 21, 2022 | 1.350 | 1.360 | 1.300 | 1.320 | 1,230,591 | -0.03(-2.22%) |
Jan 20, 2022 | 1.350 | 1.400 | 1.330 | 1.350 | 2,119,160 | -0.04(-2.88%) |
Jan 19, 2022 | 1.410 | 1.440 | 1.370 | 1.390 | 1,703,682 | -0.05(-3.47%) |
Jan 18, 2022 | 1.470 | 1.530 | 1.420 | 1.440 | 1,289,141 | -0.01(-0.69%) |
Jan 14, 2022 | 1.450 | 0 | -0.05(-3.33%) | |||
Jan 13, 2022 | 1.530 | 1.580 | 1.480 | 1.500 | 645,109 | -0.02(-1.32%) |
Jan 12, 2022 | 1.590 | 1.590 | 1.520 | 1.520 | 725,755 | -0.07(-4.40%) |
Jan 11, 2022 | 1.480 | 1.597 | 1.445 | 1.590 | 1,766,877 | +0.11(+7.43%) |
Jan 10, 2022 | 1.490 | 1.490 | 1.440 | 1.480 | 1,293,846 | -0.02(-1.33%) |
Jan 07, 2022 | 1.490 | 1.535 | 1.480 | 1.500 | 535,625 | +0.00(+0.00%) |
Jan 06, 2022 | 1.490 | 1.530 | 1.480 | 1.500 | 1,159,015 | -0.01(-0.66%) |
Jan 05, 2022 | 1.570 | 1.630 | 1.490 | 1.510 | 1,414,119 | -0.09(-5.63%) |
Jan 04, 2022 | 1.660 | 1.710 | 1.590 | 1.600 | 1,335,750 | -0.05(-3.03%) |
Jan 03, 2022 | 1.480 | 1.650 | 1.460 | 1.650 | 2,006,958 | +0.22(+15.38%) |
Dec 31, 2021 | 1.530 | 1.530 | 1.425 | 1.430 | 2,780,663 | -0.11(-7.14%) |
Dec 30, 2021 | 1.440 | 1.560 | 1.440 | 1.540 | 1,542,244 | +0.08(+5.48%) |
Dec 29, 2021 | 1.560 | 1.590 | 1.430 | 1.460 | 1,630,417 | -0.10(-6.41%) |
Dec 28, 2021 | 1.590 | 1.650 | 1.550 | 1.560 | 1,338,133 | -0.01(-0.64%) |
Dec 27, 2021 | 1.520 | 1.590 | 1.480 | 1.570 | 1,564,536 | +0.04(+2.61%) |
Dec 23, 2021 | 1.470 | 1.540 | 1.460 | 1.530 | 1,161,637 | +0.05(+3.38%) |
Dec 22, 2021 | 1.450 | 1.535 | 1.450 | 1.480 | 900,534 | -0.02(-1.33%) |
Dec 21, 2021 | 1.470 | 1.530 | 1.470 | 1.500 | 1,598,253 | +0.03(+2.04%) |
Dec 20, 2021 | 1.450 | 1.490 | 1.435 | 1.470 | 1,233,240 | -0.06(-3.92%) |
Dec 17, 2021 | 1.440 | 1.540 | 1.390 | 1.530 | 1,485,717 | +0.07(+4.79%) |
Dec 16, 2021 | 1.540 | 1.550 | 1.440 | 1.460 | 1,504,637 | -0.05(-3.31%) |
Dec 15, 2021 | 1.490 | 1.520 | 1.410 | 1.510 | 1,462,531 | +0.01(+0.67%) |
Dec 14, 2021 | 1.470 | 1.540 | 1.450 | 1.500 | 2,133,010 | +0.01(+0.67%) |
Dec 13, 2021 | 1.520 | 1.565 | 1.430 | 1.490 | 2,712,528 | -0.07(-4.49%) |
Dec 10, 2021 | 1.750 | 1.780 | 1.550 | 1.560 | 1,385,399 | -0.08(-4.88%) |
Dec 09, 2021 | 1.700 | 1.790 | 1.630 | 1.640 | 883,496 | -0.10(-5.75%) |
Dec 08, 2021 | 1.780 | 1.800 | 1.725 | 1.740 | 822,488 | -0.02(-1.14%) |
Dec 07, 2021 | 1.640 | 1.820 | 1.630 | 1.760 | 4,055,576 | +0.17(+10.69%) |
Dec 06, 2021 | 1.550 | 1.630 | 1.530 | 1.590 | 1,861,584 | +0.06(+3.92%) |
Dec 03, 2021 | 1.650 | 1.650 | 1.515 | 1.530 | 2,234,102 | -0.09(-5.56%) |
Dec 02, 2021 | 1.620 | 1.668 | 1.580 | 1.620 | 2,218,171 | +0.02(+1.25%) |
Dec 01, 2021 | 1.730 | 1.800 | 1.590 | 1.600 | 1,376,808 | -0.11(-6.43%) |
Nov 30, 2021 | 1.840 | 1.890 | 1.650 | 1.710 | 4,717,209 | -0.18(-9.52%) |
Nov 29, 2021 | 2.070 | 2.078 | 1.890 | 1.890 | 1,908,547 | -0.09(-4.55%) |
Nov 26, 2021 | 1.990 | 2.000 | 1.890 | 1.980 | 977,169 | -0.09(-4.35%) |
Nov 24, 2021 | 2.010 | 2.080 | 1.970 | 2.070 | 1,893,593 | +0.04(+1.97%) |
Nov 23, 2021 | 2.080 | 2.100 | 1.960 | 2.030 | 1,859,891 | -0.08(-3.79%) |
Nov 22, 2021 | 2.190 | 2.255 | 2.110 | 2.110 | 1,226,311 | -0.05(-2.31%) |
Nov 19, 2021 | 2.150 | 2.210 | 2.110 | 2.160 | 1,407,646 | -0.01(-0.46%) |
Nov 18, 2021 | 2.270 | 2.180 | 2.140 | 2.170 | 1,824,282 | -0.10(-4.41%) |
Nov 17, 2021 | 2.380 | 2.390 | 2.240 | 2.270 | 1,981,424 | -0.11(-4.62%) |
Nov 16, 2021 | 2.500 | 2.510 | 2.370 | 2.380 | 1,562,227 | -0.13(-5.18%) |
Nov 15, 2021 | 2.490 | 2.510 | 2.425 | 2.510 | 810,060 | +0.01(+0.40%) |
Nov 12, 2021 | 2.470 | 2.530 | 2.460 | 2.500 | 823,443 | +0.01(+0.40%) |
Nov 11, 2021 | 2.540 | 2.550 | 2.470 | 2.490 | 814,765 | -0.01(-0.40%) |
Nov 10, 2021 | 2.490 | 2.500 | 1,300,125 | -0.04(-1.57%) | ||
Nov 09, 2021 | 2.600 | 2.610 | 2.510 | 2.540 | 1,059,619 | -0.06(-2.31%) |
Nov 08, 2021 | 2.750 | 2.800 | 2.580 | 2.600 | 1,762,446 | -0.22(-7.80%) |
Nov 05, 2021 | 2.770 | 2.840 | 2.750 | 2.820 | 765,144 | +0.06(+2.17%) |
Nov 04, 2021 | 2.810 | 2.860 | 2.750 | 2.760 | 593,843 | -0.04(-1.43%) |
Nov 03, 2021 | 2.640 | 2.830 | 2.640 | 2.800 | 1,430,908 | +0.11(+4.09%) |
Nov 02, 2021 | 2.690 | 2.730 | 2.650 | 2.690 | 641,829 | +0.00(+0.00%) |
Nov 01, 2021 | 2.560 | 2.690 | 2.629 | 2.690 | 1,195,077 | +0.09(+3.46%) |
Oct 29, 2021 | 2.570 | 2.610 | 2.550 | 2.600 | 487,154 | +0.03(+1.17%) |
Oct 28, 2021 | 2.540 | 2.580 | 2.480 | 2.570 | 840,520 | +0.05(+1.98%) |
Oct 27, 2021 | 2.510 | 2.560 | 2.500 | 2.520 | 962,778 | -0.02(-0.79%) |
Oct 26, 2021 | 2.600 | 2.530 | 2.540 | 1,281,235 | -0.07(-2.68%) | |
Oct 25, 2021 | 2.670 | 2.680 | 2.600 | 2.610 | 1,126,121 | -0.06(-2.25%) |
Oct 22, 2021 | 2.640 | 2.670 | 2.550 | 2.670 | 1,053,903 | +0.00(+0.00%) |
Oct 21, 2021 | 2.740 | 2.770 | 2.630 | 2.670 | 1,913,806 | -0.07(-2.55%) |
Oct 20, 2021 | 2.720 | 2.785 | 2.700 | 2.740 | 876,670 | -0.03(-1.08%) |
Oct 19, 2021 | 2.780 | 2.790 | 2.660 | 2.770 | 938,310 | +0.00(+0.00%) |
Oct 18, 2021 | 2.790 | 2.795 | 2.685 | 2.770 | 939,356 | -0.04(-1.42%) |
Oct 15, 2021 | 2.840 | 2.875 | 2.780 | 2.810 | 830,540 | -0.02(-0.71%) |
Oct 14, 2021 | 2.870 | 2.900 | 2.820 | 2.830 | 553,936 | +0.00(+0.00%) |
Oct 13, 2021 | 2.880 | 2.880 | 2.770 | 2.830 | 553,006 | -0.03(-1.05%) |
Oct 12, 2021 | 2.810 | 2.900 | 2.800 | 2.860 | 802,165 | +0.02(+0.70%) |
Oct 11, 2021 | 2.870 | 2.920 | 2.820 | 2.840 | 861,118 | +0.06(+2.16%) |
Oct 08, 2021 | 2.770 | 2.850 | 2.720 | 2.780 | 629,675 | +0.00(+0.00%) |
Oct 07, 2021 | 2.760 | 2.780 | 2.690 | 2.780 | 554,974 | +0.05(+1.83%) |
Oct 06, 2021 | 2.650 | 2.760 | 2.645 | 2.730 | 961,975 | +0.01(+0.37%) |
Oct 05, 2021 | 2.650 | 2.720 | 2.600 | 2.720 | 1,149,984 | +0.06(+2.26%) |
Oct 04, 2021 | 2.730 | 2.740 | 2.630 | 2.660 | 1,250,515 | -0.15(-5.34%) |
Oct 01, 2021 | 2.840 | 2.855 | 2.795 | 2.810 | 1,176,974 | +0.00(+0.00%) |
Sep 30, 2021 | 2.760 | 2.850 | 2.730 | 2.810 | 677,397 | +0.03(+1.08%) |
Sep 29, 2021 | 2.800 | 2.850 | 2.760 | 2.780 | 887,686 | -0.06(-2.11%) |
Sep 28, 2021 | 2.900 | 2.905 | 2.785 | 2.840 | 1,399,490 | -0.11(-3.73%) |
Sep 27, 2021 | 2.870 | 3.040 | 2.831 | 2.950 | 1,544,385 | +0.07(+2.43%) |
Sep 24, 2021 | 2.810 | 2.935 | 2.800 | 2.880 | 728,983 | +0.04(+1.41%) |
Sep 23, 2021 | 2.810 | 2.890 | 2.810 | 2.840 | 911,139 | +0.06(+2.16%) |
Sep 22, 2021 | 2.670 | 2.780 | 2.670 | 2.780 | 724,220 | +0.11(+4.12%) |
Sep 21, 2021 | 2.660 | 2.715 | 2.615 | 2.670 | 803,418 | +0.03(+1.14%) |
Sep 20, 2021 | 2.720 | 2.750 | 2.625 | 2.640 | 1,157,589 | -0.21(-7.37%) |
Sep 17, 2021 | 2.790 | 2.969 | 2.780 | 2.850 | 2,262,117 | +0.08(+2.89%) |
Sep 16, 2021 | 2.670 | 2.790 | 2.630 | 2.770 | 739,546 | +0.09(+3.36%) |
Sep 15, 2021 | 2.670 | 2.730 | 2.625 | 2.680 | 428,487 | +0.00(+0.00%) |
Sep 14, 2021 | 2.750 | 2.770 | 2.625 | 2.680 | 1,120,443 | -0.10(-3.60%) |
Sep 13, 2021 | 2.870 | 2.925 | 2.760 | 2.780 | 1,230,689 | -0.09(-3.14%) |
Sep 10, 2021 | 2.740 | 2.910 | 2.720 | 2.870 | 1,323,806 | +0.14(+5.13%) |
Sep 09, 2021 | 2.640 | 2.770 | 2.624 | 2.730 | 798,057 | +0.06(+2.25%) |
Sep 08, 2021 | 2.680 | 2.730 | 2.640 | 2.670 | 901,192 | -0.07(-2.55%) |
Sep 07, 2021 | 2.740 | 2.840 | 2.711 | 2.740 | 864,555 | +0.00(+0.00%) |
Sep 03, 2021 | 2.690 | 2.790 | 2.631 | 2.740 | 995,202 | +0.03(+1.11%) |
Sep 02, 2021 | 2.710 | 2.735 | 2.670 | 2.710 | 659,540 | -0.01(-0.37%) |