Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.412 | 3.520 | 3.404 | 3.417 | 51,008 | -0.01(-0.25%) |
Aug 30, 2022 | 3.520 | 3.628 | 3.400 | 3.426 | 50,046 | -0.06(-1.79%) |
Aug 29, 2022 | 3.480 | 3.628 | 3.465 | 3.488 | 83,653 | -0.10(-2.75%) |
Aug 26, 2022 | 3.680 | 3.719 | 3.560 | 3.587 | 19,988 | -0.09(-2.53%) |
Aug 25, 2022 | 3.640 | 3.716 | 3.640 | 3.680 | 38,552 | -0.01(-0.29%) |
Aug 24, 2022 | 3.560 | 3.720 | 3.520 | 3.691 | 58,979 | +0.04(+1.10%) |
Aug 23, 2022 | 3.600 | 3.720 | 3.404 | 3.651 | 141,578 | +0.13(+3.70%) |
Aug 22, 2022 | 3.600 | 3.640 | 3.481 | 3.520 | 122,703 | -0.19(-5.24%) |
Aug 19, 2022 | 3.800 | 3.817 | 3.652 | 3.715 | 91,782 | -0.11(-2.90%) |
Aug 18, 2022 | 3.871 | 3.920 | 3.760 | 3.826 | 108,492 | -0.12(-2.96%) |
Aug 17, 2022 | 3.880 | 4.040 | 3.800 | 3.943 | 297,020 | -0.10(-2.41%) |
Aug 16, 2022 | 4.320 | 4.720 | 3.880 | 4.040 | 2,718,633 | +0.40(+11.01%) |
Aug 15, 2022 | 3.720 | 3.762 | 3.496 | 3.639 | 954,469 | -0.07(-1.86%) |
Aug 12, 2022 | 3.520 | 3.720 | 3.325 | 3.708 | 145,801 | +0.17(+4.75%) |
Aug 11, 2022 | 3.560 | 3.640 | 3.480 | 3.540 | 61,107 | +0.01(+0.26%) |
Aug 10, 2022 | 3.592 | 3.592 | 3.500 | 3.531 | 67,488 | +0.01(+0.27%) |
Aug 09, 2022 | 3.640 | 3.720 | 3.520 | 3.521 | 49,494 | -0.14(-3.80%) |
Aug 08, 2022 | 3.601 | 3.672 | 3.560 | 3.660 | 21,780 | +0.11(+3.04%) |
Aug 05, 2022 | 3.520 | 3.589 | 3.480 | 3.552 | 31,486 | +0.03(+0.99%) |
Aug 04, 2022 | 3.600 | 3.648 | 3.480 | 3.518 | 46,782 | -0.08(-2.21%) |
Aug 03, 2022 | 3.520 | 3.680 | 3.520 | 3.597 | 37,568 | +0.07(+1.87%) |
Aug 02, 2022 | 3.600 | 3.682 | 3.480 | 3.531 | 75,307 | -0.06(-1.54%) |
Aug 01, 2022 | 3.520 | 3.700 | 3.496 | 3.586 | 54,230 | -0.01(-0.38%) |
Jul 29, 2022 | 3.640 | 3.760 | 3.520 | 3.600 | 76,843 | -0.02(-0.56%) |
Jul 28, 2022 | 3.678 | 3.760 | 3.601 | 3.620 | 53,831 | -0.07(-1.98%) |
Jul 27, 2022 | 3.760 | 3.780 | 3.604 | 3.694 | 24,437 | +0.09(+2.57%) |
Jul 26, 2022 | 3.680 | 3.680 | 3.520 | 3.601 | 38,667 | -0.12(-3.30%) |
Jul 25, 2022 | 3.800 | 3.840 | 3.712 | 3.724 | 24,538 | -0.13(-3.26%) |
Jul 22, 2022 | 4.120 | 4.200 | 3.760 | 3.850 | 35,277 | -0.31(-7.46%) |
Jul 21, 2022 | 3.840 | 4.160 | 3.842 | 4.160 | 108,642 | +0.32(+8.29%) |
Jul 20, 2022 | 3.800 | 3.918 | 3.687 | 3.842 | 28,996 | +0.04(+1.07%) |
Jul 19, 2022 | 3.640 | 3.840 | 3.600 | 3.801 | 34,701 | +0.10(+2.74%) |
Jul 18, 2022 | 3.720 | 3.832 | 3.640 | 3.700 | 43,914 | -0.06(-1.61%) |
Jul 15, 2022 | 3.980 | 3.980 | 3.700 | 3.760 | 18,802 | -0.07(-1.85%) |
Jul 14, 2022 | 3.711 | 3.875 | 3.660 | 3.831 | 18,223 | +0.10(+2.80%) |
Jul 13, 2022 | 3.800 | 3.812 | 3.640 | 3.726 | 14,527 | -0.08(-2.03%) |
Jul 12, 2022 | 3.800 | 4.000 | 3.720 | 3.804 | 84,861 | -0.04(-0.96%) |
Jul 11, 2022 | 3.800 | 4.160 | 3.680 | 3.840 | 257,532 | +0.11(+2.82%) |
Jul 08, 2022 | 3.720 | 3.800 | 3.660 | 3.735 | 12,510 | +0.05(+1.39%) |
Jul 07, 2022 | 3.799 | 3.880 | 3.632 | 3.684 | 65,918 | +0.06(+1.75%) |
Jul 06, 2022 | 3.616 | 3.760 | 3.600 | 3.621 | 26,421 | +0.00(+0.13%) |
Jul 05, 2022 | 3.520 | 3.720 | 3.440 | 3.616 | 57,915 | +0.09(+2.53%) |
Jul 01, 2022 | 3.520 | 3.676 | 3.440 | 3.527 | 33,236 | -0.07(-1.82%) |
Jun 30, 2022 | 3.584 | 3.700 | 3.540 | 3.592 | 25,808 | -0.01(-0.19%) |
Jun 29, 2022 | 3.600 | 3.720 | 3.562 | 3.599 | 24,193 | -0.01(-0.20%) |
Jun 28, 2022 | 3.600 | 3.724 | 3.600 | 3.606 | 23,257 | -0.02(-0.54%) |
Jun 27, 2022 | 3.840 | 3.920 | 3.604 | 3.626 | 39,911 | -0.14(-3.68%) |
Jun 24, 2022 | 3.772 | 3.912 | 3.708 | 3.764 | 46,385 | -0.02(-0.42%) |
Jun 23, 2022 | 3.640 | 3.943 | 3.602 | 3.780 | 45,113 | +0.11(+2.87%) |
Jun 22, 2022 | 3.640 | 3.712 | 3.600 | 3.674 | 19,721 | +0.04(+1.03%) |
Jun 21, 2022 | 3.640 | 3.680 | 3.600 | 3.637 | 54,783 | -0.00(-0.09%) |
Jun 17, 2022 | 3.520 | 3.672 | 3.487 | 3.640 | 40,263 | +0.09(+2.66%) |
Jun 16, 2022 | 3.589 | 3.705 | 3.478 | 3.546 | 43,039 | -0.17(-4.63%) |
Jun 15, 2022 | 3.320 | 3.720 | 3.320 | 3.718 | 109,258 | +0.40(+11.98%) |
Jun 14, 2022 | 3.400 | 3.672 | 3.320 | 3.320 | 79,821 | -0.14(-4.06%) |
Jun 13, 2022 | 3.680 | 3.700 | 3.440 | 3.460 | 100,798 | -0.27(-7.33%) |
Jun 10, 2022 | 3.680 | 4.000 | 3.600 | 3.734 | 217,670 | -0.03(-0.69%) |
Jun 09, 2022 | 3.680 | 3.877 | 3.640 | 3.760 | 67,786 | -0.04(-1.05%) |
Jun 08, 2022 | 3.560 | 3.800 | 3.560 | 3.800 | 61,509 | +0.22(+6.01%) |
Jun 07, 2022 | 3.560 | 3.660 | 3.560 | 3.584 | 51,621 | -0.02(-0.51%) |
Jun 06, 2022 | 3.659 | 3.680 | 3.571 | 3.603 | 59,859 | -0.06(-1.53%) |
Jun 03, 2022 | 3.733 | 3.832 | 3.600 | 3.659 | 73,663 | -0.08(-2.11%) |
Jun 02, 2022 | 3.640 | 3.840 | 3.648 | 3.738 | 38,653 | +0.08(+2.14%) |
Jun 01, 2022 | 3.800 | 3.880 | 3.604 | 3.659 | 48,600 | -0.02(-0.67%) |
May 31, 2022 | 3.880 | 3.880 | 3.684 | 3.684 | 26,959 | -0.09(-2.28%) |
May 27, 2022 | 3.650 | 3.900 | 3.626 | 3.770 | 58,130 | +0.11(+3.12%) |
May 26, 2022 | 3.680 | 3.920 | 3.640 | 3.656 | 73,281 | -0.08(-2.17%) |
May 25, 2022 | 3.640 | 3.800 | 3.595 | 3.737 | 71,583 | +0.14(+4.02%) |
May 24, 2022 | 3.800 | 3.960 | 3.522 | 3.593 | 112,671 | -0.15(-3.88%) |
May 23, 2022 | 3.920 | 4.000 | 3.724 | 3.738 | 76,564 | -0.14(-3.66%) |
May 20, 2022 | 4.200 | 4.320 | 3.772 | 3.880 | 115,343 | -0.40(-9.35%) |
May 19, 2022 | 3.760 | 4.320 | 3.720 | 4.280 | 212,435 | +0.59(+15.99%) |
May 18, 2022 | 3.680 | 3.880 | 3.640 | 3.690 | 66,629 | -0.07(-1.86%) |
May 17, 2022 | 4.040 | 4.080 | 3.680 | 3.760 | 330,796 | -0.32(-7.84%) |
May 16, 2022 | 4.280 | 4.400 | 4.000 | 4.080 | 156,941 | -0.04(-0.97%) |
May 13, 2022 | 3.920 | 4.280 | 3.920 | 4.120 | 82,640 | +0.28(+7.16%) |
May 12, 2022 | 3.651 | 3.983 | 3.640 | 3.845 | 115,550 | +0.08(+2.15%) |
May 11, 2022 | 3.800 | 4.080 | 3.720 | 3.764 | 57,658 | -0.14(-3.48%) |
May 10, 2022 | 4.000 | 4.172 | 3.800 | 3.900 | 96,204 | -0.02(-0.62%) |
May 09, 2022 | 4.080 | 4.240 | 3.866 | 3.924 | 126,206 | -0.32(-7.45%) |
May 06, 2022 | 4.480 | 4.480 | 4.200 | 4.240 | 94,654 | -0.24(-5.36%) |
May 05, 2022 | 4.800 | 4.800 | 4.440 | 4.480 | 51,731 | -0.32(-6.67%) |
May 04, 2022 | 4.720 | 4.880 | 4.480 | 4.800 | 72,563 | +0.08(+1.69%) |
May 03, 2022 | 4.720 | 4.876 | 4.600 | 4.720 | 46,196 | +0.00(+0.00%) |
May 02, 2022 | 4.560 | 4.800 | 4.520 | 4.720 | 48,593 | +0.16(+3.51%) |
Apr 29, 2022 | 4.720 | 4.880 | 4.480 | 4.560 | 53,550 | -0.28(-5.79%) |
Apr 28, 2022 | 4.600 | 4.840 | 4.520 | 4.840 | 78,605 | +0.28(+6.14%) |
Apr 27, 2022 | 4.400 | 4.760 | 4.400 | 4.560 | 94,716 | +0.08(+1.79%) |
Apr 26, 2022 | 4.680 | 4.800 | 4.480 | 4.480 | 68,584 | -0.32(-6.67%) |
Apr 25, 2022 | 4.680 | 4.880 | 4.564 | 4.800 | 76,552 | +0.12(+2.56%) |
Apr 22, 2022 | 4.720 | 4.908 | 4.680 | 4.680 | 73,864 | -0.12(-2.50%) |
Apr 21, 2022 | 5.160 | 5.160 | 4.760 | 4.800 | 116,161 | -0.28(-5.51%) |
Apr 20, 2022 | 5.200 | 5.200 | 4.880 | 5.080 | 100,084 | -0.04(-0.78%) |
Apr 19, 2022 | 5.000 | 5.240 | 5.000 | 5.120 | 98,595 | +0.12(+2.40%) |
Apr 18, 2022 | 5.440 | 5.448 | 5.000 | 5.000 | 169,637 | -0.44(-8.09%) |
Apr 14, 2022 | 5.400 | 5.460 | 5.240 | 5.440 | 170,863 | +0.00(+0.00%) |
Apr 13, 2022 | 5.560 | 5.640 | 5.340 | 5.440 | 108,932 | -0.16(-2.86%) |
Apr 12, 2022 | 5.840 | 5.880 | 5.400 | 5.600 | 102,742 | -0.12(-2.10%) |
Apr 11, 2022 | 5.720 | 6.080 | 5.600 | 5.720 | 127,250 | -0.04(-0.69%) |
Apr 08, 2022 | 5.560 | 5.960 | 5.540 | 5.760 | 124,260 | +0.12(+2.13%) |
Apr 07, 2022 | 5.600 | 5.758 | 5.440 | 5.640 | 139,727 | -0.08(-1.40%) |
Apr 06, 2022 | 6.160 | 6.160 | 5.570 | 5.720 | 351,126 | -0.48(-7.74%) |
Apr 05, 2022 | 5.960 | 6.440 | 5.760 | 6.200 | 433,306 | +0.28(+4.73%) |
Apr 04, 2022 | 6.400 | 6.700 | 5.840 | 5.920 | 477,926 | -0.68(-10.30%) |
Apr 01, 2022 | 6.320 | 6.760 | 6.320 | 6.600 | 334,579 | -0.04(-0.60%) |
Mar 31, 2022 | 7.200 | 7.280 | 6.240 | 6.640 | 3,313,170 | +0.88(+15.28%) |
Mar 30, 2022 | 5.480 | 5.920 | 5.440 | 5.760 | 1,705,302 | +0.36(+6.67%) |
Mar 29, 2022 | 5.720 | 5.720 | 5.240 | 5.400 | 134,709 | -0.08(-1.46%) |
Mar 28, 2022 | 5.240 | 5.720 | 5.120 | 5.480 | 116,857 | +0.28(+5.38%) |
Mar 25, 2022 | 5.440 | 5.440 | 5.000 | 5.200 | 77,405 | +0.00(+0.00%) |
Mar 24, 2022 | 5.280 | 5.580 | 4.840 | 5.200 | 180,308 | -0.16(-2.99%) |
Mar 23, 2022 | 5.520 | 5.760 | 5.100 | 5.360 | 206,818 | -0.16(-2.90%) |
Mar 22, 2022 | 5.280 | 5.640 | 5.080 | 5.520 | 169,350 | +0.28(+5.34%) |
Mar 21, 2022 | 4.480 | 5.400 | 4.440 | 5.240 | 366,246 | +1.00(+23.58%) |
Mar 18, 2022 | 4.720 | 5.080 | 4.240 | 4.240 | 186,560 | -0.48(-10.17%) |
Mar 17, 2022 | 4.160 | 4.720 | 4.160 | 4.720 | 96,383 | +0.40(+9.26%) |
Mar 16, 2022 | 3.800 | 4.360 | 3.730 | 4.320 | 134,237 | +0.59(+15.89%) |
Mar 15, 2022 | 3.600 | 3.840 | 3.594 | 3.728 | 102,170 | +0.05(+1.29%) |
Mar 14, 2022 | 3.880 | 3.985 | 3.562 | 3.680 | 82,688 | -0.16(-4.09%) |
Mar 11, 2022 | 4.080 | 4.160 | 3.800 | 3.837 | 53,756 | -0.20(-5.03%) |
Mar 10, 2022 | 4.080 | 4.160 | 3.990 | 4.040 | 42,217 | +0.00(+0.00%) |
Mar 09, 2022 | 3.892 | 4.120 | 3.856 | 4.040 | 104,410 | +0.30(+8.11%) |
Mar 08, 2022 | 3.600 | 3.960 | 3.400 | 3.737 | 129,917 | +0.03(+0.78%) |
Mar 07, 2022 | 3.920 | 3.955 | 3.645 | 3.708 | 119,917 | -0.24(-6.05%) |
Mar 04, 2022 | 4.040 | 4.120 | 3.690 | 3.947 | 184,062 | -0.13(-3.26%) |
Mar 03, 2022 | 4.320 | 4.336 | 4.040 | 4.080 | 74,374 | -0.12(-2.86%) |
Mar 02, 2022 | 4.320 | 4.360 | 4.080 | 4.200 | 106,290 | +0.00(+0.00%) |
Mar 01, 2022 | 4.360 | 4.400 | 4.160 | 4.200 | 74,197 | -0.12(-2.78%) |
Feb 28, 2022 | 4.200 | 4.520 | 4.160 | 4.320 | 181,289 | +0.00(+0.00%) |
Feb 25, 2022 | 4.600 | 4.720 | 4.200 | 4.320 | 173,566 | -0.28(-6.09%) |
Feb 24, 2022 | 3.960 | 4.640 | 3.882 | 4.600 | 111,164 | +0.32(+7.48%) |
Feb 23, 2022 | 4.320 | 4.480 | 4.240 | 4.280 | 41,220 | +0.00(+0.00%) |
Feb 22, 2022 | 4.480 | 4.480 | 4.200 | 4.280 | 80,651 | -0.20(-4.46%) |
Feb 18, 2022 | 4.480 | 0 | -0.12(-2.61%) | |||
Feb 17, 2022 | 5.000 | 5.160 | 4.560 | 4.600 | 150,422 | -0.40(-8.00%) |
Feb 16, 2022 | 5.160 | 5.200 | 4.920 | 5.000 | 67,614 | -0.16(-3.10%) |
Feb 15, 2022 | 4.720 | 5.240 | 4.720 | 5.160 | 303,384 | +0.48(+10.26%) |
Feb 14, 2022 | 4.640 | 4.840 | 4.640 | 4.680 | 57,072 | +0.00(+0.00%) |
Feb 11, 2022 | 5.080 | 5.160 | 4.560 | 4.680 | 101,585 | -0.40(-7.87%) |
Feb 10, 2022 | 5.080 | 5.360 | 4.960 | 5.080 | 217,349 | -0.04(-0.78%) |
Feb 09, 2022 | 5.200 | 5.320 | 4.960 | 5.120 | 114,828 | +0.04(+0.79%) |
Feb 08, 2022 | 4.800 | 5.120 | 4.640 | 5.080 | 89,277 | +0.24(+4.96%) |
Feb 07, 2022 | 4.880 | 4.960 | 4.680 | 4.840 | 79,739 | +0.04(+0.83%) |
Feb 04, 2022 | 4.400 | 5.160 | 4.400 | 4.800 | 193,749 | +0.28(+6.19%) |
Feb 03, 2022 | 4.360 | 4.640 | 4.520 | 121,047 | -0.04(-0.88%) | |
Feb 02, 2022 | 4.800 | 4.800 | 4.509 | 4.560 | 42,420 | -0.24(-5.00%) |
Feb 01, 2022 | 4.720 | 4.880 | 4.560 | 4.800 | 94,410 | +0.08(+1.69%) |
Jan 31, 2022 | 4.200 | 5.040 | 4.720 | 218,809 | +0.52(+12.38%) | |
Jan 28, 2022 | 4.000 | 4.200 | 3.920 | 4.200 | 91,367 | +0.16(+3.96%) |
Jan 27, 2022 | 4.320 | 4.480 | 3.960 | 4.040 | 104,156 | -0.12(-2.88%) |
Jan 26, 2022 | 4.400 | 4.520 | 4.120 | 4.160 | 64,751 | -0.16(-3.70%) |
Jan 25, 2022 | 4.200 | 4.400 | 4.080 | 4.320 | 90,989 | +0.16(+3.85%) |
Jan 24, 2022 | 3.720 | 4.240 | 3.640 | 4.160 | 270,782 | -0.16(-3.70%) |
Jan 21, 2022 | 4.520 | 4.620 | 4.200 | 4.320 | 171,854 | -0.28(-6.09%) |
Jan 20, 2022 | 4.720 | 4.920 | 4.560 | 4.600 | 74,979 | -0.04(-0.86%) |
Jan 19, 2022 | 4.840 | 4.980 | 4.560 | 4.640 | 104,989 | -0.04(-0.85%) |
Jan 18, 2022 | 4.920 | 4.960 | 4.680 | 4.680 | 132,951 | -0.40(-7.87%) |
Jan 14, 2022 | 5.080 | 0 | -0.04(-0.78%) | |||
Jan 13, 2022 | 5.240 | 5.360 | 5.080 | 5.120 | 92,267 | -0.12(-2.29%) |
Jan 12, 2022 | 5.080 | 5.360 | 5.080 | 5.240 | 97,757 | +0.12(+2.34%) |
Jan 11, 2022 | 5.160 | 5.600 | 5.000 | 5.120 | 211,492 | -0.04(-0.78%) |
Jan 10, 2022 | 4.680 | 5.400 | 4.520 | 5.160 | 319,857 | +0.32(+6.61%) |
Jan 07, 2022 | 4.840 | 5.118 | 4.840 | 4.840 | 72,163 | -0.04(-0.82%) |
Jan 06, 2022 | 4.800 | 5.120 | 4.680 | 4.880 | 144,275 | +0.00(+0.00%) |
Jan 05, 2022 | 5.200 | 6.000 | 4.800 | 4.880 | 504,368 | -0.32(-6.15%) |
Jan 04, 2022 | 5.360 | 5.440 | 5.160 | 5.200 | 119,864 | -0.24(-4.41%) |
Jan 03, 2022 | 5.440 | 5.720 | 5.240 | 5.440 | 225,896 | +0.08(+1.49%) |
Dec 31, 2021 | 4.960 | 5.400 | 4.960 | 5.360 | 334,053 | +0.40(+8.06%) |
Dec 30, 2021 | 5.000 | 5.200 | 4.960 | 4.960 | 190,043 | -0.04(-0.80%) |
Dec 29, 2021 | 5.160 | 5.240 | 4.920 | 5.000 | 174,797 | -0.12(-2.34%) |
Dec 28, 2021 | 5.240 | 5.360 | 5.080 | 5.120 | 171,289 | -0.20(-3.76%) |
Dec 27, 2021 | 5.640 | 5.680 | 5.280 | 5.320 | 195,942 | -0.36(-6.34%) |
Dec 23, 2021 | 5.680 | 5.800 | 5.600 | 5.680 | 93,986 | -0.04(-0.70%) |
Dec 22, 2021 | 5.600 | 5.980 | 5.560 | 5.720 | 177,643 | -0.04(-0.69%) |
Dec 21, 2021 | 5.600 | 5.840 | 5.600 | 5.760 | 138,581 | +0.24(+4.35%) |
Dec 20, 2021 | 5.520 | 5.680 | 5.460 | 5.520 | 87,465 | -0.24(-4.17%) |
Dec 17, 2021 | 5.720 | 5.920 | 5.520 | 5.760 | 122,721 | +0.08(+1.41%) |
Dec 16, 2021 | 5.960 | 6.048 | 5.580 | 5.680 | 106,234 | -0.28(-4.70%) |
Dec 15, 2021 | 5.520 | 6.040 | 5.480 | 5.960 | 167,587 | +0.36(+6.43%) |
Dec 14, 2021 | 5.600 | 5.920 | 5.520 | 5.600 | 95,761 | -0.20(-3.45%) |
Dec 13, 2021 | 6.119 | 6.180 | 5.680 | 5.800 | 117,171 | -0.44(-7.05%) |
Dec 10, 2021 | 6.160 | 6.460 | 6.057 | 6.240 | 283,122 | +0.08(+1.30%) |
Dec 09, 2021 | 6.400 | 6.640 | 6.080 | 6.160 | 139,856 | -0.36(-5.52%) |
Dec 08, 2021 | 6.120 | 6.560 | 6.120 | 6.520 | 201,677 | +0.36(+5.84%) |
Dec 07, 2021 | 6.040 | 6.320 | 5.880 | 6.160 | 240,240 | +0.28(+4.76%) |
Dec 06, 2021 | 5.680 | 6.020 | 5.400 | 5.880 | 192,310 | +0.16(+2.80%) |
Dec 03, 2021 | 6.160 | 6.160 | 5.594 | 5.720 | 266,439 | -0.36(-5.92%) |
Dec 02, 2021 | 6.120 | 6.320 | 5.920 | 6.080 | 216,193 | -0.04(-0.65%) |
Dec 01, 2021 | 6.560 | 6.920 | 6.100 | 6.120 | 388,039 | -0.40(-6.13%) |
Nov 30, 2021 | 6.480 | 6.720 | 6.440 | 6.520 | 169,903 | -0.12(-1.81%) |
Nov 29, 2021 | 7.120 | 7.120 | 6.200 | 6.640 | 336,909 | -0.48(-6.74%) |
Nov 26, 2021 | 6.880 | 7.120 | 6.760 | 7.120 | 145,498 | -0.04(-0.56%) |
Nov 24, 2021 | 7.360 | 7.360 | 6.920 | 7.160 | 182,152 | -0.20(-2.72%) |
Nov 23, 2021 | 7.440 | 7.640 | 6.960 | 7.360 | 237,763 | -0.08(-1.08%) |
Nov 22, 2021 | 8.160 | 8.160 | 7.400 | 7.440 | 504,453 | -0.80(-9.71%) |
Nov 19, 2021 | 8.400 | 8.718 | 8.200 | 8.240 | 149,874 | -0.28(-3.29%) |
Nov 18, 2021 | 9.400 | 8.600 | 8.480 | 8.520 | 338,301 | -0.80(-8.58%) |
Nov 17, 2021 | 9.680 | 9.780 | 9.200 | 9.320 | 211,288 | -0.32(-3.32%) |
Nov 16, 2021 | 9.280 | 9.920 | 9.000 | 9.640 | 359,372 | +0.36(+3.88%) |
Nov 15, 2021 | 9.680 | 10.20 | 9.000 | 9.280 | 562,713 | -0.04(-0.43%) |
Nov 12, 2021 | 8.680 | 9.540 | 8.600 | 9.320 | 564,005 | +0.88(+10.43%) |
Nov 11, 2021 | 8.400 | 9.750 | 8.320 | 8.440 | 1,196,226 | +0.32(+3.94%) |
Nov 10, 2021 | 8.040 | 8.320 | 8.120 | 416,997 | -0.08(-0.98%) | |
Nov 09, 2021 | 8.480 | 8.512 | 8.000 | 8.200 | 151,003 | -0.32(-3.76%) |
Nov 08, 2021 | 8.000 | 8.600 | 7.960 | 8.520 | 356,138 | +0.56(+7.04%) |
Nov 05, 2021 | 8.120 | 8.155 | 7.920 | 7.960 | 146,065 | -0.12(-1.49%) |
Nov 04, 2021 | 8.200 | 8.320 | 7.960 | 8.080 | 206,221 | -0.24(-2.88%) |
Nov 03, 2021 | 8.080 | 8.480 | 7.980 | 8.320 | 185,122 | +0.08(+0.97%) |
Nov 02, 2021 | 8.600 | 8.620 | 7.920 | 8.240 | 243,272 | -0.24(-2.83%) |
Nov 01, 2021 | 8.160 | 8.660 | 8.460 | 8.480 | 303,870 | +0.32(+3.92%) |
Oct 29, 2021 | 8.000 | 8.320 | 8.000 | 8.160 | 241,004 | -0.08(-0.97%) |
Oct 28, 2021 | 7.880 | 8.440 | 7.800 | 8.240 | 246,220 | +0.26(+3.26%) |
Oct 27, 2021 | 8.240 | 8.360 | 7.880 | 7.980 | 265,262 | -0.26(-3.16%) |
Oct 26, 2021 | 8.400 | 8.240 | 515,617 | -0.92(-10.04%) | ||
Oct 25, 2021 | 9.880 | 9.160 | 1,897,072 | +0.20(+2.23%) | ||
Oct 22, 2021 | 7.920 | 8.960 | 5,654,062 | +1.28(+16.67%) | ||
Oct 21, 2021 | 7.640 | 7.920 | 7.560 | 7.680 | 82,809 | +0.04(+0.52%) |
Oct 20, 2021 | 7.560 | 7.800 | 7.500 | 7.640 | 89,632 | +0.08(+1.06%) |
Oct 19, 2021 | 7.520 | 7.660 | 7.360 | 7.560 | 121,245 | +0.00(+0.00%) |
Oct 18, 2021 | 7.640 | 7.678 | 7.480 | 7.560 | 76,764 | -0.04(-0.53%) |
Oct 15, 2021 | 7.960 | 8.000 | 7.560 | 7.600 | 135,182 | -0.24(-3.06%) |
Oct 14, 2021 | 7.760 | 7.880 | 7.660 | 7.840 | 60,482 | +0.12(+1.55%) |
Oct 13, 2021 | 7.840 | 7.840 | 7.600 | 7.720 | 69,223 | +0.00(+0.00%) |
Oct 12, 2021 | 7.480 | 7.960 | 7.480 | 7.720 | 227,773 | +0.20(+2.66%) |
Oct 11, 2021 | 7.640 | 7.800 | 7.480 | 7.520 | 71,960 | -0.16(-2.08%) |
Oct 08, 2021 | 7.760 | 7.880 | 7.640 | 7.680 | 62,264 | -0.08(-1.03%) |
Oct 07, 2021 | 7.640 | 7.880 | 7.600 | 7.760 | 91,281 | +0.24(+3.19%) |
Oct 06, 2021 | 7.600 | 7.718 | 7.440 | 7.520 | 101,355 | -0.12(-1.57%) |
Oct 05, 2021 | 7.600 | 8.040 | 7.520 | 7.640 | 253,439 | +0.04(+0.53%) |
Oct 04, 2021 | 7.680 | 7.960 | 7.526 | 7.600 | 174,123 | -0.20(-2.56%) |
Oct 01, 2021 | 7.760 | 7.900 | 7.480 | 7.800 | 170,090 | +0.12(+1.56%) |
Sep 30, 2021 | 8.040 | 8.040 | 7.560 | 7.680 | 275,317 | -0.36(-4.48%) |
Sep 29, 2021 | 8.000 | 9.120 | 7.800 | 8.040 | 807,217 | +0.08(+1.01%) |
Sep 28, 2021 | 8.280 | 8.280 | 7.880 | 7.960 | 81,761 | -0.32(-3.86%) |
Sep 27, 2021 | 7.920 | 8.360 | 7.880 | 8.280 | 92,066 | +0.28(+3.50%) |
Sep 24, 2021 | 8.320 | 8.321 | 7.920 | 8.000 | 152,240 | -0.40(-4.76%) |
Sep 23, 2021 | 8.360 | 8.520 | 8.240 | 8.400 | 158,438 | +0.12(+1.45%) |
Sep 22, 2021 | 8.080 | 8.420 | 7.880 | 8.280 | 211,440 | +0.32(+4.02%) |
Sep 21, 2021 | 7.800 | 8.160 | 7.760 | 7.960 | 133,882 | +0.18(+2.31%) |
Sep 20, 2021 | 8.200 | 8.240 | 7.600 | 7.780 | 246,183 | -0.70(-8.25%) |
Sep 17, 2021 | 8.360 | 8.560 | 8.240 | 8.480 | 113,844 | +0.20(+2.42%) |
Sep 16, 2021 | 8.320 | 8.400 | 8.120 | 8.280 | 81,242 | -0.04(-0.48%) |
Sep 15, 2021 | 8.200 | 8.440 | 8.080 | 8.320 | 88,874 | +0.00(+0.00%) |
Sep 14, 2021 | 8.600 | 9.200 | 8.280 | 8.320 | 318,937 | -0.44(-5.02%) |
Sep 13, 2021 | 9.000 | 9.000 | 8.560 | 8.760 | 138,016 | -0.32(-3.52%) |
Sep 10, 2021 | 9.200 | 9.420 | 9.040 | 9.080 | 85,375 | -0.12(-1.30%) |
Sep 09, 2021 | 8.800 | 9.280 | 8.660 | 9.200 | 149,918 | +0.48(+5.50%) |
Sep 08, 2021 | 9.040 | 9.060 | 8.440 | 8.720 | 128,514 | -0.36(-3.96%) |
Sep 07, 2021 | 9.320 | 9.640 | 9.040 | 9.080 | 131,293 | -0.36(-3.81%) |
Sep 03, 2021 | 9.720 | 9.840 | 9.280 | 9.440 | 109,739 | -0.28(-2.88%) |
Sep 02, 2021 | 9.800 | 10.08 | 9.642 | 9.720 | 136,817 | +0.12(+1.25%) |