Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.310 | 3.410 | 3.310 | 3.340 | 108,295 | -0.01(-0.30%) |
Sep 29, 2022 | 3.310 | 3.400 | 3.300 | 3.350 | 27,683 | +0.02(+0.60%) |
Sep 28, 2022 | 3.370 | 3.430 | 3.330 | 3.330 | 26,308 | -0.04(-1.19%) |
Sep 27, 2022 | 3.360 | 3.450 | 3.340 | 3.370 | 33,705 | +0.03(+0.90%) |
Sep 26, 2022 | 3.290 | 3.380 | 3.290 | 3.340 | 66,094 | -0.05(-1.47%) |
Sep 23, 2022 | 3.380 | 3.440 | 3.360 | 3.390 | 37,373 | -0.04(-1.17%) |
Sep 22, 2022 | 3.460 | 3.560 | 3.420 | 3.430 | 40,350 | -0.06(-1.72%) |
Sep 21, 2022 | 3.610 | 3.630 | 3.410 | 3.490 | 45,896 | -0.16(-4.38%) |
Sep 20, 2022 | 3.460 | 3.690 | 3.450 | 3.650 | 39,164 | +0.14(+3.99%) |
Sep 19, 2022 | 3.500 | 3.550 | 3.470 | 3.510 | 55,560 | -0.01(-0.28%) |
Sep 16, 2022 | 3.560 | 3.630 | 3.510 | 3.520 | 104,934 | -0.08(-2.22%) |
Sep 15, 2022 | 3.560 | 3.620 | 3.550 | 3.600 | 26,319 | +0.03(+0.84%) |
Sep 14, 2022 | 3.580 | 3.640 | 3.560 | 3.570 | 67,339 | -0.03(-0.83%) |
Sep 13, 2022 | 3.600 | 3.700 | 3.580 | 3.600 | 31,334 | -0.04(-1.10%) |
Sep 12, 2022 | 3.620 | 3.700 | 3.608 | 3.640 | 39,356 | +0.01(+0.28%) |
Sep 09, 2022 | 3.680 | 3.740 | 3.630 | 3.630 | 32,794 | -0.06(-1.63%) |
Sep 08, 2022 | 3.670 | 3.720 | 3.640 | 3.690 | 79,499 | +0.01(+0.27%) |
Sep 07, 2022 | 3.680 | 3.730 | 3.609 | 3.680 | 37,807 | -0.04(-1.08%) |
Sep 06, 2022 | 3.710 | 3.810 | 3.710 | 3.720 | 49,073 | -0.02(-0.53%) |
Sep 02, 2022 | 3.750 | 3.820 | 3.710 | 3.740 | 39,208 | -0.03(-0.80%) |
Sep 01, 2022 | 3.760 | 3.810 | 3.750 | 3.770 | 35,823 | -0.02(-0.53%) |
Aug 31, 2022 | 3.760 | 3.840 | 3.760 | 3.790 | 45,984 | -0.01(-0.26%) |
Aug 30, 2022 | 3.810 | 3.970 | 3.750 | 3.800 | 50,274 | -0.04(-1.04%) |
Aug 29, 2022 | 3.770 | 3.930 | 3.730 | 3.840 | 47,071 | +0.00(+0.00%) |
Aug 26, 2022 | 3.870 | 4.000 | 3.760 | 3.840 | 35,908 | -0.08(-2.04%) |
Aug 25, 2022 | 3.840 | 3.950 | 3.830 | 3.920 | 34,232 | +0.06(+1.55%) |
Aug 24, 2022 | 3.820 | 3.900 | 3.780 | 3.860 | 22,916 | -0.01(-0.26%) |
Aug 23, 2022 | 3.830 | 3.920 | 3.820 | 3.870 | 33,248 | -0.01(-0.26%) |
Aug 22, 2022 | 3.920 | 4.000 | 3.840 | 3.880 | 39,434 | -0.12(-3.00%) |
Aug 19, 2022 | 3.800 | 4.125 | 3.730 | 4.000 | 136,718 | +0.18(+4.71%) |
Aug 18, 2022 | 3.750 | 3.850 | 3.720 | 3.820 | 76,633 | +0.02(+0.53%) |
Aug 17, 2022 | 3.890 | 3.890 | 3.770 | 3.800 | 46,161 | -0.12(-3.06%) |
Aug 16, 2022 | 3.900 | 3.970 | 3.890 | 3.920 | 32,089 | -0.04(-1.01%) |
Aug 15, 2022 | 3.800 | 3.960 | 3.760 | 3.960 | 21,637 | +0.12(+3.13%) |
Aug 12, 2022 | 3.790 | 3.860 | 3.790 | 3.840 | 64,374 | +0.03(+0.79%) |
Aug 11, 2022 | 3.840 | 3.905 | 3.790 | 3.810 | 66,294 | -0.01(-0.26%) |
Aug 10, 2022 | 3.830 | 3.960 | 3.810 | 3.820 | 46,320 | -0.02(-0.52%) |
Aug 09, 2022 | 3.850 | 3.950 | 3.790 | 3.840 | 52,421 | -0.07(-1.79%) |
Aug 08, 2022 | 3.820 | 4.010 | 3.820 | 3.910 | 54,405 | +0.06(+1.56%) |
Aug 05, 2022 | 3.900 | 3.940 | 3.740 | 3.850 | 85,491 | -0.02(-0.52%) |
Aug 04, 2022 | 3.850 | 3.950 | 3.850 | 3.870 | 43,746 | +0.00(+0.00%) |
Aug 03, 2022 | 3.850 | 4.010 | 3.850 | 3.870 | 66,960 | -0.05(-1.28%) |
Aug 02, 2022 | 4.050 | 4.050 | 3.900 | 3.920 | 71,075 | -0.05(-1.26%) |
Aug 01, 2022 | 3.870 | 4.090 | 3.860 | 3.970 | 124,353 | +0.10(+2.58%) |
Jul 29, 2022 | 3.900 | 3.990 | 3.860 | 3.870 | 70,230 | -0.06(-1.53%) |
Jul 28, 2022 | 3.900 | 4.070 | 3.890 | 3.930 | 47,370 | -0.03(-0.76%) |
Jul 27, 2022 | 3.930 | 4.090 | 3.890 | 3.960 | 65,054 | +0.04(+1.02%) |
Jul 26, 2022 | 3.880 | 4.050 | 3.880 | 3.920 | 72,001 | -0.02(-0.51%) |
Jul 25, 2022 | 3.870 | 4.030 | 3.810 | 3.940 | 40,783 | +0.06(+1.55%) |
Jul 22, 2022 | 3.840 | 3.980 | 3.840 | 3.880 | 29,438 | -0.01(-0.26%) |
Jul 21, 2022 | 3.890 | 3.930 | 3.830 | 3.890 | 37,590 | +0.02(+0.52%) |
Jul 20, 2022 | 3.980 | 4.000 | 3.850 | 3.870 | 59,028 | -0.05(-1.28%) |
Jul 19, 2022 | 3.880 | 4.090 | 3.880 | 3.920 | 88,646 | +0.00(+0.00%) |
Jul 18, 2022 | 3.910 | 4.020 | 3.850 | 3.920 | 65,417 | +0.01(+0.26%) |
Jul 15, 2022 | 3.990 | 3.990 | 3.820 | 3.910 | 54,204 | -0.08(-2.01%) |
Jul 14, 2022 | 3.950 | 4.100 | 3.900 | 3.990 | 71,686 | -0.07(-1.72%) |
Jul 13, 2022 | 4.010 | 4.070 | 3.910 | 4.060 | 46,896 | +0.00(+0.00%) |
Jul 12, 2022 | 4.090 | 4.280 | 4.060 | 4.060 | 79,361 | -0.08(-1.93%) |
Jul 11, 2022 | 4.040 | 4.240 | 4.040 | 4.140 | 59,275 | +0.03(+0.73%) |
Jul 08, 2022 | 3.980 | 4.200 | 3.910 | 4.110 | 95,470 | +0.10(+2.49%) |
Jul 07, 2022 | 4.140 | 4.330 | 3.970 | 4.010 | 104,707 | -0.13(-3.14%) |
Jul 06, 2022 | 4.050 | 4.260 | 4.050 | 4.140 | 56,540 | +0.13(+3.24%) |
Jul 05, 2022 | 4.180 | 4.210 | 3.920 | 4.010 | 246,901 | -0.13(-3.14%) |
Jul 01, 2022 | 4.170 | 4.320 | 4.010 | 4.140 | 73,880 | -0.05(-1.19%) |
Jun 30, 2022 | 4.170 | 4.390 | 4.111 | 4.190 | 134,576 | +0.02(+0.48%) |
Jun 29, 2022 | 4.230 | 4.280 | 4.100 | 4.170 | 103,112 | -0.03(-0.71%) |
Jun 28, 2022 | 4.100 | 4.250 | 4.100 | 4.200 | 118,208 | +0.12(+2.94%) |
Jun 27, 2022 | 4.330 | 4.330 | 3.850 | 4.080 | 221,633 | -0.23(-5.34%) |
Jun 24, 2022 | 3.980 | 4.520 | 3.840 | 4.310 | 6,592,890 | +0.38(+9.67%) |
Jun 23, 2022 | 3.820 | 4.025 | 3.820 | 3.930 | 231,867 | +0.10(+2.61%) |
Jun 22, 2022 | 3.820 | 3.940 | 3.790 | 3.830 | 305,116 | +0.04(+1.06%) |
Jun 21, 2022 | 3.830 | 3.850 | 3.770 | 3.790 | 335,959 | -0.02(-0.52%) |
Jun 17, 2022 | 3.800 | 3.920 | 3.740 | 3.810 | 324,013 | +0.02(+0.53%) |
Jun 16, 2022 | 3.810 | 3.840 | 3.760 | 3.790 | 263,656 | -0.07(-1.81%) |
Jun 15, 2022 | 3.920 | 3.920 | 3.820 | 3.860 | 198,384 | +0.06(+1.58%) |
Jun 14, 2022 | 3.810 | 3.839 | 3.760 | 3.800 | 181,120 | -0.01(-0.26%) |
Jun 13, 2022 | 3.710 | 3.890 | 3.710 | 3.810 | 215,152 | -0.02(-0.52%) |
Jun 10, 2022 | 3.890 | 3.890 | 3.760 | 3.830 | 126,234 | -0.10(-2.54%) |
Jun 09, 2022 | 3.830 | 3.980 | 3.720 | 3.930 | 215,967 | +0.07(+1.81%) |
Jun 08, 2022 | 3.950 | 3.957 | 3.700 | 3.860 | 156,741 | -0.04(-1.03%) |
Jun 07, 2022 | 3.320 | 4.020 | 3.320 | 3.900 | 371,359 | +0.56(+16.77%) |
Jun 06, 2022 | 3.550 | 3.640 | 3.260 | 3.340 | 303,220 | -0.17(-4.84%) |
Jun 03, 2022 | 3.300 | 3.570 | 3.230 | 3.510 | 322,773 | +0.17(+5.09%) |
Jun 02, 2022 | 3.170 | 3.390 | 3.170 | 3.340 | 171,591 | +0.13(+4.05%) |
Jun 01, 2022 | 3.380 | 3.380 | 3.180 | 3.210 | 241,955 | -0.11(-3.31%) |
May 31, 2022 | 3.250 | 3.580 | 3.250 | 3.320 | 244,408 | +0.02(+0.61%) |
May 27, 2022 | 3.190 | 3.300 | 3.170 | 3.300 | 107,514 | +0.11(+3.45%) |
May 26, 2022 | 3.510 | 3.540 | 3.180 | 3.190 | 242,759 | -0.35(-9.89%) |
May 25, 2022 | 3.300 | 3.600 | 3.290 | 3.540 | 140,937 | +0.26(+7.93%) |
May 24, 2022 | 3.470 | 3.470 | 3.200 | 3.280 | 177,007 | -0.06(-1.80%) |
May 23, 2022 | 3.320 | 3.420 | 3.250 | 3.340 | 145,081 | +0.05(+1.52%) |
May 20, 2022 | 3.230 | 3.350 | 3.180 | 3.290 | 194,153 | +0.09(+2.81%) |
May 19, 2022 | 3.230 | 3.280 | 3.170 | 3.200 | 177,626 | -0.05(-1.54%) |
May 18, 2022 | 3.290 | 3.390 | 3.150 | 3.250 | 179,365 | -0.10(-2.99%) |
May 17, 2022 | 3.210 | 3.430 | 3.210 | 3.350 | 165,621 | +0.17(+5.35%) |
May 16, 2022 | 3.110 | 3.285 | 3.060 | 3.180 | 223,150 | +0.03(+0.95%) |
May 13, 2022 | 3.190 | 3.200 | 3.110 | 3.150 | 192,360 | -0.02(-0.63%) |
May 12, 2022 | 3.150 | 3.340 | 3.100 | 3.170 | 225,177 | +0.00(+0.00%) |
May 11, 2022 | 3.100 | 3.230 | 3.040 | 3.170 | 205,504 | +0.08(+2.59%) |
May 10, 2022 | 2.700 | 3.170 | 2.610 | 3.090 | 287,277 | +0.40(+14.87%) |
May 09, 2022 | 2.460 | 2.700 | 2.450 | 2.690 | 292,725 | +0.20(+8.03%) |
May 06, 2022 | 2.490 | 2.535 | 2.460 | 2.490 | 153,501 | -0.04(-1.58%) |
May 05, 2022 | 2.810 | 2.810 | 2.500 | 2.530 | 214,758 | -0.27(-9.64%) |
May 04, 2022 | 2.920 | 2.930 | 2.700 | 2.800 | 194,470 | -0.13(-4.44%) |
May 03, 2022 | 3.020 | 3.045 | 2.910 | 2.930 | 133,394 | -0.11(-3.62%) |
May 02, 2022 | 3.030 | 3.070 | 2.980 | 3.040 | 179,235 | +0.05(+1.67%) |
Apr 29, 2022 | 2.970 | 3.040 | 2.930 | 2.990 | 235,946 | -0.03(-0.99%) |
Apr 28, 2022 | 3.160 | 3.160 | 3.000 | 3.020 | 174,179 | -0.11(-3.51%) |
Apr 27, 2022 | 3.100 | 3.130 | 3.100 | 3.130 | 212,949 | +0.01(+0.32%) |
Apr 26, 2022 | 3.490 | 3.490 | 3.100 | 3.120 | 164,007 | -0.39(-11.11%) |
Apr 25, 2022 | 3.710 | 3.780 | 3.460 | 3.510 | 184,848 | -0.23(-6.15%) |
Apr 22, 2022 | 3.700 | 3.770 | 3.690 | 3.740 | 278,900 | +0.00(+0.00%) |
Apr 21, 2022 | 3.720 | 3.790 | 3.620 | 3.740 | 192,326 | +0.04(+1.08%) |
Apr 20, 2022 | 4.070 | 4.070 | 3.660 | 3.700 | 193,424 | -0.26(-6.57%) |
Apr 19, 2022 | 4.110 | 4.170 | 3.940 | 3.960 | 99,468 | -0.15(-3.65%) |
Apr 18, 2022 | 4.250 | 4.320 | 4.100 | 4.110 | 180,136 | -0.15(-3.52%) |
Apr 14, 2022 | 4.250 | 4.310 | 4.210 | 4.260 | 81,649 | +0.00(+0.00%) |
Apr 13, 2022 | 4.250 | 4.280 | 4.230 | 4.260 | 94,533 | +0.01(+0.24%) |
Apr 12, 2022 | 4.250 | 4.330 | 4.210 | 4.250 | 83,442 | +0.00(+0.00%) |
Apr 11, 2022 | 4.350 | 4.355 | 4.250 | 4.250 | 59,761 | -0.10(-2.30%) |
Apr 08, 2022 | 4.250 | 4.350 | 4.250 | 4.350 | 138,463 | +0.10(+2.35%) |
Apr 07, 2022 | 4.250 | 4.260 | 4.250 | 4.250 | 61,222 | +0.00(+0.00%) |
Apr 06, 2022 | 4.250 | 4.280 | 4.210 | 4.250 | 91,976 | +0.00(+0.00%) |
Apr 05, 2022 | 4.250 | 4.310 | 4.250 | 4.250 | 75,034 | -0.01(-0.23%) |
Apr 04, 2022 | 4.380 | 4.430 | 4.250 | 4.260 | 78,170 | -0.14(-3.18%) |
Apr 01, 2022 | 4.250 | 4.420 | 4.240 | 4.400 | 127,619 | +0.16(+3.77%) |
Mar 31, 2022 | 4.250 | 4.300 | 4.020 | 4.240 | 287,316 | -0.01(-0.24%) |
Mar 30, 2022 | 4.340 | 4.420 | 4.250 | 4.250 | 85,821 | -0.11(-2.52%) |
Mar 29, 2022 | 4.320 | 4.430 | 4.290 | 4.360 | 79,171 | +0.07(+1.63%) |
Mar 28, 2022 | 4.250 | 4.300 | 4.250 | 4.290 | 81,494 | +0.02(+0.47%) |
Mar 25, 2022 | 4.280 | 4.320 | 4.250 | 4.270 | 87,209 | +0.02(+0.47%) |
Mar 24, 2022 | 4.280 | 4.280 | 4.250 | 4.250 | 67,129 | +0.00(+0.00%) |
Mar 23, 2022 | 4.250 | 4.280 | 4.250 | 4.250 | 80,066 | -0.01(-0.23%) |
Mar 22, 2022 | 4.270 | 4.320 | 4.250 | 4.260 | 80,042 | -0.01(-0.23%) |
Mar 21, 2022 | 4.250 | 4.330 | 4.250 | 4.270 | 90,812 | +0.02(+0.47%) |
Mar 18, 2022 | 4.290 | 4.350 | 4.250 | 4.250 | 247,887 | -0.01(-0.23%) |
Mar 17, 2022 | 4.250 | 4.300 | 4.250 | 4.260 | 62,329 | +0.00(+0.00%) |
Mar 16, 2022 | 4.260 | 4.300 | 4.250 | 4.260 | 86,482 | +0.01(+0.24%) |
Mar 15, 2022 | 4.290 | 4.290 | 4.250 | 4.250 | 74,794 | -0.01(-0.23%) |
Mar 14, 2022 | 4.330 | 4.350 | 4.250 | 4.260 | 61,097 | +0.01(+0.24%) |
Mar 11, 2022 | 4.260 | 4.360 | 4.250 | 4.250 | 63,348 | -0.05(-1.16%) |
Mar 10, 2022 | 4.250 | 4.320 | 4.250 | 4.300 | 80,716 | +0.04(+0.94%) |
Mar 09, 2022 | 4.250 | 4.350 | 4.250 | 4.260 | 74,227 | +0.01(+0.24%) |
Mar 08, 2022 | 4.250 | 4.329 | 4.240 | 4.250 | 84,972 | +0.00(+0.00%) |
Mar 07, 2022 | 4.280 | 4.280 | 4.250 | 4.250 | 61,456 | +0.00(+0.00%) |
Mar 04, 2022 | 4.250 | 4.327 | 4.250 | 4.250 | 75,769 | +0.00(+0.00%) |
Mar 03, 2022 | 4.290 | 4.290 | 4.250 | 4.250 | 62,116 | -0.01(-0.23%) |
Mar 02, 2022 | 4.320 | 4.346 | 4.250 | 4.260 | 48,910 | +0.01(+0.24%) |
Mar 01, 2022 | 4.250 | 4.310 | 4.235 | 4.250 | 82,466 | +0.00(+0.00%) |
Feb 28, 2022 | 4.390 | 4.410 | 4.250 | 4.250 | 104,583 | -0.16(-3.63%) |
Feb 25, 2022 | 4.350 | 4.420 | 4.336 | 4.410 | 31,402 | +0.08(+1.85%) |
Feb 24, 2022 | 4.250 | 4.350 | 4.240 | 4.330 | 63,312 | +0.09(+2.12%) |
Feb 23, 2022 | 4.250 | 4.320 | 4.240 | 4.240 | 58,311 | +0.00(+0.00%) |
Feb 22, 2022 | 4.270 | 4.340 | 4.240 | 4.240 | 55,346 | -0.09(-2.08%) |
Feb 18, 2022 | 4.330 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 4.440 | 4.500 | 4.320 | 4.330 | 44,253 | -0.17(-3.78%) |
Feb 16, 2022 | 4.420 | 4.580 | 4.420 | 4.500 | 47,563 | +0.06(+1.35%) |
Feb 15, 2022 | 4.320 | 4.506 | 4.320 | 4.440 | 61,055 | +0.15(+3.50%) |
Feb 14, 2022 | 4.280 | 4.350 | 4.250 | 4.290 | 38,325 | +0.03(+0.70%) |
Feb 11, 2022 | 4.150 | 4.290 | 4.150 | 4.260 | 106,688 | +0.09(+2.16%) |
Feb 10, 2022 | 4.190 | 4.282 | 4.145 | 4.170 | 61,613 | -0.04(-0.95%) |
Feb 09, 2022 | 4.370 | 4.400 | 4.175 | 4.210 | 107,019 | -0.17(-3.88%) |
Feb 08, 2022 | 4.350 | 4.430 | 4.310 | 4.380 | 42,504 | +0.04(+0.92%) |
Feb 07, 2022 | 4.400 | 4.480 | 4.340 | 4.340 | 65,720 | -0.10(-2.25%) |
Feb 04, 2022 | 4.300 | 4.490 | 4.205 | 4.440 | 73,702 | +0.13(+3.02%) |
Feb 03, 2022 | 4.560 | 4.290 | 4.310 | 99,219 | -0.31(-6.71%) | |
Feb 02, 2022 | 4.670 | 4.720 | 4.540 | 4.620 | 85,370 | -0.08(-1.70%) |
Feb 01, 2022 | 4.740 | 4.750 | 4.680 | 4.700 | 80,666 | -0.05(-1.05%) |
Jan 31, 2022 | 4.610 | 4.750 | 68,764 | +0.04(+0.85%) | ||
Jan 28, 2022 | 4.540 | 4.750 | 4.540 | 4.710 | 102,111 | +0.14(+3.06%) |
Jan 27, 2022 | 4.790 | 4.790 | 4.550 | 4.570 | 61,747 | -0.14(-2.97%) |
Jan 26, 2022 | 4.710 | 4.900 | 4.700 | 4.710 | 102,457 | +0.05(+1.07%) |
Jan 25, 2022 | 4.630 | 4.800 | 4.555 | 4.660 | 54,335 | -0.05(-1.06%) |
Jan 24, 2022 | 4.550 | 4.900 | 4.550 | 4.710 | 117,169 | +0.07(+1.51%) |
Jan 21, 2022 | 4.730 | 4.860 | 4.610 | 4.640 | 146,289 | -0.16(-3.33%) |
Jan 20, 2022 | 4.810 | 4.870 | 4.800 | 4.800 | 66,003 | -0.05(-1.03%) |
Jan 19, 2022 | 4.850 | 4.890 | 4.810 | 4.850 | 67,331 | -0.02(-0.41%) |
Jan 18, 2022 | 5.050 | 5.090 | 4.805 | 4.870 | 98,770 | -0.22(-4.32%) |
Jan 14, 2022 | 5.090 | 0 | +0.08(+1.60%) | |||
Jan 13, 2022 | 4.980 | 5.050 | 4.950 | 5.010 | 70,067 | +0.07(+1.42%) |
Jan 12, 2022 | 5.080 | 5.190 | 4.940 | 4.940 | 98,003 | -0.17(-3.33%) |
Jan 11, 2022 | 5.220 | 5.220 | 5.080 | 5.110 | 48,931 | -0.13(-2.48%) |
Jan 10, 2022 | 5.280 | 5.280 | 5.150 | 5.240 | 45,552 | -0.07(-1.32%) |
Jan 07, 2022 | 5.350 | 5.423 | 5.290 | 5.310 | 28,603 | -0.04(-0.75%) |
Jan 06, 2022 | 5.290 | 5.380 | 5.250 | 5.350 | 39,068 | +0.02(+0.38%) |
Jan 05, 2022 | 5.320 | 5.490 | 5.300 | 5.330 | 60,400 | -0.03(-0.56%) |
Jan 04, 2022 | 5.380 | 5.440 | 5.330 | 5.360 | 45,889 | -0.02(-0.37%) |
Jan 03, 2022 | 5.300 | 5.480 | 5.300 | 5.380 | 78,040 | +0.07(+1.32%) |
Dec 31, 2021 | 5.575 | 5.575 | 5.250 | 5.310 | 97,486 | -0.25(-4.50%) |
Dec 30, 2021 | 5.560 | 5.650 | 5.520 | 5.560 | 32,659 | +0.01(+0.18%) |
Dec 29, 2021 | 5.520 | 5.590 | 5.410 | 5.550 | 91,553 | +0.06(+1.09%) |
Dec 28, 2021 | 5.600 | 5.640 | 5.470 | 5.490 | 66,772 | -0.13(-2.31%) |
Dec 27, 2021 | 5.650 | 5.670 | 5.500 | 5.620 | 91,591 | -0.14(-2.43%) |
Dec 23, 2021 | 5.690 | 5.880 | 5.690 | 5.760 | 25,631 | +0.04(+0.70%) |
Dec 22, 2021 | 5.740 | 5.740 | 5.630 | 5.720 | 31,673 | +0.00(+0.00%) |
Dec 21, 2021 | 5.580 | 5.780 | 5.580 | 5.720 | 25,141 | +0.12(+2.14%) |
Dec 20, 2021 | 5.600 | 5.630 | 5.550 | 5.600 | 71,317 | -0.04(-0.71%) |
Dec 17, 2021 | 5.840 | 5.840 | 5.630 | 5.640 | 120,240 | -0.11(-1.91%) |
Dec 16, 2021 | 5.850 | 5.970 | 5.710 | 5.750 | 59,926 | -0.09(-1.54%) |
Dec 15, 2021 | 5.650 | 6.170 | 5.640 | 5.840 | 189,641 | +0.19(+3.36%) |
Dec 14, 2021 | 5.600 | 5.800 | 5.590 | 5.650 | 86,068 | +0.03(+0.53%) |
Dec 13, 2021 | 5.750 | 5.870 | 5.600 | 5.620 | 51,724 | -0.22(-3.77%) |
Dec 10, 2021 | 5.770 | 5.860 | 5.770 | 5.840 | 18,123 | +0.06(+1.04%) |
Dec 09, 2021 | 5.730 | 5.860 | 5.730 | 5.780 | 31,245 | -0.01(-0.17%) |
Dec 08, 2021 | 5.850 | 5.850 | 5.750 | 5.790 | 27,633 | -0.04(-0.69%) |
Dec 07, 2021 | 5.900 | 5.960 | 5.810 | 5.830 | 33,703 | -0.01(-0.17%) |
Dec 06, 2021 | 5.840 | 5.945 | 5.740 | 5.840 | 46,265 | +0.09(+1.57%) |
Dec 03, 2021 | 5.840 | 5.840 | 5.660 | 5.750 | 45,651 | -0.06(-1.03%) |
Dec 02, 2021 | 5.650 | 5.850 | 5.650 | 5.810 | 31,195 | +0.14(+2.47%) |
Dec 01, 2021 | 5.770 | 5.900 | 5.670 | 5.670 | 80,533 | +0.00(+0.00%) |
Nov 30, 2021 | 5.750 | 5.880 | 5.670 | 5.670 | 66,959 | -0.15(-2.58%) |
Nov 29, 2021 | 5.950 | 6.035 | 5.810 | 5.820 | 57,742 | -0.04(-0.68%) |
Nov 26, 2021 | 6.000 | 6.020 | 5.860 | 5.860 | 87,171 | -0.29(-4.72%) |
Nov 24, 2021 | 6.120 | 6.195 | 6.120 | 6.150 | 27,991 | -0.03(-0.49%) |
Nov 23, 2021 | 6.110 | 6.220 | 6.100 | 6.180 | 51,786 | +0.01(+0.16%) |
Nov 22, 2021 | 6.270 | 6.430 | 6.040 | 6.170 | 51,930 | -0.10(-1.59%) |
Nov 19, 2021 | 6.180 | 6.400 | 6.140 | 6.270 | 59,496 | -0.02(-0.32%) |
Nov 18, 2021 | 6.190 | 6.320 | 6.275 | 6.290 | 61,889 | +0.08(+1.29%) |
Nov 17, 2021 | 6.220 | 6.305 | 6.100 | 6.210 | 71,050 | -0.06(-0.96%) |
Nov 16, 2021 | 6.400 | 6.450 | 6.270 | 6.270 | 52,570 | -0.18(-2.79%) |
Nov 15, 2021 | 6.490 | 6.490 | 6.410 | 6.450 | 47,424 | -0.06(-0.92%) |
Nov 12, 2021 | 6.500 | 6.550 | 6.430 | 6.510 | 20,682 | +0.00(+0.00%) |
Nov 11, 2021 | 6.580 | 6.580 | 6.460 | 6.510 | 30,923 | -0.08(-1.21%) |
Nov 10, 2021 | 6.570 | 6.640 | 6.590 | 39,356 | +0.03(+0.46%) | |
Nov 09, 2021 | 6.580 | 6.660 | 6.490 | 6.560 | 48,627 | -0.07(-1.06%) |
Nov 08, 2021 | 6.930 | 6.950 | 6.580 | 6.630 | 52,985 | -0.24(-3.49%) |
Nov 05, 2021 | 6.400 | 6.985 | 6.400 | 6.870 | 190,247 | +0.23(+3.46%) |
Nov 04, 2021 | 6.450 | 6.650 | 6.290 | 6.640 | 180,584 | +0.16(+2.47%) |
Nov 03, 2021 | 6.430 | 6.620 | 6.430 | 6.480 | 241,898 | +0.03(+0.47%) |
Nov 02, 2021 | 6.440 | 6.500 | 6.370 | 6.450 | 51,632 | -0.01(-0.15%) |
Nov 01, 2021 | 6.410 | 6.480 | 6.360 | 6.460 | 51,829 | +0.02(+0.31%) |
Oct 29, 2021 | 6.410 | 6.480 | 6.390 | 6.440 | 66,737 | -0.01(-0.16%) |
Oct 28, 2021 | 6.360 | 6.470 | 6.260 | 6.450 | 51,051 | +0.10(+1.57%) |
Oct 27, 2021 | 6.350 | 6.400 | 6.330 | 6.350 | 39,272 | -0.06(-0.94%) |
Oct 26, 2021 | 6.340 | 6.465 | 6.410 | 58,652 | +0.00(+0.00%) | |
Oct 25, 2021 | 6.420 | 6.440 | 6.350 | 6.410 | 66,259 | +0.00(+0.00%) |
Oct 22, 2021 | 6.390 | 6.460 | 6.350 | 6.410 | 32,982 | -0.01(-0.16%) |
Oct 21, 2021 | 6.390 | 6.450 | 6.360 | 6.420 | 32,729 | +0.01(+0.16%) |
Oct 20, 2021 | 6.290 | 6.430 | 6.290 | 6.410 | 40,645 | +0.04(+0.63%) |
Oct 19, 2021 | 6.300 | 6.385 | 6.300 | 6.370 | 33,150 | +0.07(+1.11%) |
Oct 18, 2021 | 6.270 | 6.330 | 6.270 | 6.300 | 47,466 | -0.02(-0.32%) |
Oct 15, 2021 | 6.380 | 6.380 | 6.270 | 6.320 | 91,564 | +0.11(+1.77%) |
Oct 14, 2021 | 6.200 | 6.240 | 6.165 | 6.210 | 38,076 | +0.04(+0.65%) |
Oct 13, 2021 | 6.320 | 6.320 | 6.140 | 6.170 | 44,961 | -0.18(-2.83%) |
Oct 12, 2021 | 6.360 | 6.400 | 6.320 | 6.350 | 31,437 | +0.00(+0.00%) |
Oct 11, 2021 | 6.400 | 6.400 | 6.310 | 6.350 | 43,851 | -0.02(-0.31%) |
Oct 08, 2021 | 6.340 | 6.410 | 6.320 | 6.370 | 24,268 | +0.01(+0.16%) |
Oct 07, 2021 | 6.310 | 6.410 | 6.310 | 6.360 | 46,523 | +0.06(+0.95%) |
Oct 06, 2021 | 6.250 | 6.380 | 6.210 | 6.300 | 49,746 | -0.01(-0.16%) |
Oct 05, 2021 | 6.300 | 6.360 | 6.190 | 6.310 | 82,725 | +0.01(+0.16%) |
Oct 04, 2021 | 6.360 | 6.440 | 6.280 | 6.300 | 66,927 | -0.11(-1.72%) |