Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.733 | 8.013 | 7.659 | 7.725 | 418,883 | -0.12(-1.47%) |
Sep 29, 2022 | 7.807 | 7.857 | 7.528 | 7.840 | 767,431 | -0.15(-1.91%) |
Sep 28, 2022 | 7.668 | 8.106 | 7.595 | 7.993 | 1,220,189 | +0.45(+6.03%) |
Sep 27, 2022 | 8.074 | 8.114 | 7.410 | 7.538 | 1,593,797 | -0.22(-2.82%) |
Sep 26, 2022 | 7.798 | 8.171 | 7.741 | 7.757 | 894,723 | -0.23(-2.85%) |
Sep 23, 2022 | 8.309 | 8.309 | 7.853 | 7.985 | 1,392,307 | -0.62(-7.26%) |
Sep 22, 2022 | 9.007 | 9.068 | 8.601 | 8.609 | 734,367 | -0.32(-3.63%) |
Sep 21, 2022 | 9.080 | 9.283 | 8.934 | 8.934 | 506,908 | -0.13(-1.43%) |
Sep 20, 2022 | 9.250 | 9.250 | 8.942 | 9.064 | 669,100 | -0.13(-1.41%) |
Sep 19, 2022 | 8.902 | 9.275 | 8.837 | 9.194 | 923,589 | +0.01(+0.09%) |
Sep 16, 2022 | 9.616 | 9.681 | 9.186 | 9.186 | 926,302 | -0.54(-5.59%) |
Sep 15, 2022 | 9.754 | 9.888 | 9.575 | 9.729 | 814,707 | -0.14(-1.40%) |
Sep 14, 2022 | 9.543 | 9.997 | 9.534 | 9.867 | 1,145,416 | +0.49(+5.19%) |
Sep 13, 2022 | 9.364 | 9.567 | 9.340 | 9.380 | 430,301 | -0.07(-0.77%) |
Sep 12, 2022 | 9.534 | 9.624 | 9.340 | 9.453 | 547,960 | +0.06(+0.60%) |
Sep 09, 2022 | 9.145 | 9.405 | 9.145 | 9.396 | 742,165 | +0.45(+4.99%) |
Sep 08, 2022 | 8.926 | 9.090 | 8.816 | 8.950 | 860,942 | +0.18(+2.04%) |
Sep 07, 2022 | 9.177 | 9.181 | 8.642 | 8.772 | 1,452,600 | -0.68(-7.21%) |
Sep 06, 2022 | 9.681 | 9.786 | 9.429 | 9.453 | 918,142 | -0.13(-1.35%) |
Sep 02, 2022 | 9.729 | 9.729 | 9.445 | 9.583 | 857,503 | +0.11(+1.20%) |
Sep 01, 2022 | 9.940 | 10.03 | 9.372 | 9.470 | 1,721,450 | -0.62(-6.11%) |
Aug 31, 2022 | 10.49 | 10.65 | 10.01 | 10.09 | 1,440,167 | -0.52(-4.90%) |
Aug 30, 2022 | 11.08 | 11.08 | 10.49 | 10.61 | 1,179,904 | -0.45(-4.09%) |
Aug 29, 2022 | 11.21 | 11.54 | 11.05 | 11.06 | 1,161,190 | -0.12(-1.07%) |
Aug 26, 2022 | 11.46 | 11.63 | 11.10 | 11.18 | 973,649 | -0.14(-1.27%) |
Aug 25, 2022 | 11.36 | 11.43 | 10.78 | 11.32 | 1,034,723 | +0.12(+1.07%) |
Aug 24, 2022 | 11.59 | 11.84 | 11.07 | 11.20 | 1,096,846 | -0.25(-2.17%) |
Aug 23, 2022 | 11.80 | 12.00 | 11.45 | 11.45 | 1,048,092 | -0.26(-2.19%) |
Aug 22, 2022 | 11.62 | 11.90 | 11.46 | 11.71 | 1,888,232 | +0.26(+2.31%) |
Aug 19, 2022 | 12.15 | 12.35 | 11.39 | 11.44 | 2,303,835 | -0.69(-5.68%) |
Aug 18, 2022 | 11.73 | 12.15 | 11.69 | 12.13 | 1,153,555 | +0.57(+4.92%) |
Aug 17, 2022 | 11.27 | 11.67 | 11.10 | 11.56 | 805,228 | +0.39(+3.51%) |
Aug 16, 2022 | 11.37 | 11.53 | 11.06 | 11.17 | 875,726 | +0.14(+1.23%) |
Aug 15, 2022 | 10.96 | 11.13 | 10.63 | 11.03 | 753,305 | -0.26(-2.27%) |
Aug 12, 2022 | 10.85 | 11.39 | 10.71 | 11.29 | 920,978 | +0.55(+5.14%) |
Aug 11, 2022 | 10.80 | 11.04 | 10.68 | 10.74 | 876,223 | +0.15(+1.44%) |
Aug 10, 2022 | 10.38 | 10.71 | 10.18 | 10.58 | 908,378 | +0.16(+1.54%) |
Aug 09, 2022 | 10.18 | 10.48 | 10.04 | 10.42 | 873,738 | +0.25(+2.44%) |
Aug 08, 2022 | 9.720 | 10.18 | 9.656 | 10.18 | 923,124 | +0.38(+3.92%) |
Aug 05, 2022 | 9.400 | 9.928 | 9.304 | 9.792 | 326,820 | +0.17(+1.75%) |
Aug 04, 2022 | 9.744 | 9.903 | 9.428 | 9.624 | 711,798 | -0.21(-2.12%) |
Aug 03, 2022 | 9.720 | 9.904 | 9.464 | 9.832 | 849,339 | +0.16(+1.66%) |
Aug 02, 2022 | 9.912 | 9.992 | 9.648 | 9.672 | 398,729 | -0.34(-3.36%) |
Aug 01, 2022 | 9.984 | 10.08 | 9.640 | 10.01 | 738,073 | -0.08(-0.79%) |
Jul 29, 2022 | 9.984 | 10.28 | 9.984 | 10.09 | 673,614 | +0.14(+1.45%) |
Jul 28, 2022 | 9.920 | 10.01 | 9.432 | 9.944 | 703,509 | +0.07(+0.69%) |
Jul 27, 2022 | 9.916 | 10.15 | 9.686 | 9.876 | 1,069,225 | +0.13(+1.38%) |
Jul 26, 2022 | 10.15 | 10.23 | 9.536 | 9.742 | 927,795 | -0.09(-0.97%) |
Jul 25, 2022 | 9.417 | 9.872 | 9.132 | 9.836 | 1,008,697 | +0.61(+6.60%) |
Jul 22, 2022 | 9.006 | 9.227 | 8.808 | 9.227 | 1,098,931 | +0.36(+4.01%) |
Jul 21, 2022 | 8.729 | 8.871 | 8.372 | 8.871 | 1,001,850 | -0.05(-0.53%) |
Jul 20, 2022 | 8.776 | 9.069 | 8.380 | 8.918 | 1,494,232 | +0.21(+2.45%) |
Jul 19, 2022 | 8.942 | 9.211 | 8.610 | 8.705 | 2,154,348 | -0.06(-0.72%) |
Jul 18, 2022 | 8.618 | 8.982 | 8.586 | 8.768 | 1,089,184 | +0.30(+3.55%) |
Jul 15, 2022 | 8.032 | 8.515 | 7.874 | 8.467 | 958,285 | +0.42(+5.21%) |
Jul 14, 2022 | 7.929 | 8.111 | 7.597 | 8.048 | 762,663 | +0.02(+0.20%) |
Jul 13, 2022 | 7.621 | 8.214 | 7.621 | 8.032 | 826,211 | +0.36(+4.64%) |
Jul 12, 2022 | 7.668 | 7.921 | 7.549 | 7.676 | 589,051 | -0.24(-3.00%) |
Jul 11, 2022 | 7.716 | 7.993 | 7.618 | 7.913 | 780,169 | +0.28(+3.63%) |
Jul 08, 2022 | 7.882 | 7.882 | 7.470 | 7.637 | 899,368 | -0.08(-1.03%) |
Jul 07, 2022 | 6.940 | 7.763 | 6.940 | 7.716 | 1,080,761 | +0.93(+13.77%) |
Jul 06, 2022 | 6.726 | 6.940 | 6.275 | 6.782 | 1,093,116 | -0.02(-0.35%) |
Jul 05, 2022 | 6.948 | 6.972 | 6.497 | 6.806 | 892,179 | -0.30(-4.23%) |
Jul 01, 2022 | 7.051 | 7.185 | 6.699 | 7.106 | 691,348 | +0.24(+3.46%) |
Jun 30, 2022 | 7.193 | 7.518 | 6.734 | 6.869 | 1,456,826 | -0.59(-7.95%) |
Jun 29, 2022 | 7.826 | 7.842 | 7.375 | 7.462 | 972,045 | -0.27(-3.46%) |
Jun 28, 2022 | 7.981 | 8.043 | 7.527 | 7.730 | 1,065,683 | +0.07(+0.92%) |
Jun 27, 2022 | 7.229 | 7.745 | 7.165 | 7.660 | 1,212,333 | +0.55(+7.70%) |
Jun 24, 2022 | 7.042 | 7.267 | 6.854 | 7.112 | 838,994 | +0.20(+2.83%) |
Jun 23, 2022 | 7.699 | 7.902 | 6.776 | 6.916 | 2,428,664 | -0.85(-10.89%) |
Jun 22, 2022 | 7.417 | 7.887 | 7.339 | 7.761 | 1,194,178 | -0.04(-0.50%) |
Jun 21, 2022 | 8.090 | 8.090 | 7.597 | 7.801 | 1,246,494 | +0.38(+5.17%) |
Jun 17, 2022 | 7.316 | 7.535 | 7.010 | 7.417 | 2,053,828 | +0.18(+2.49%) |
Jun 16, 2022 | 7.824 | 8.082 | 7.222 | 7.237 | 1,987,923 | -0.78(-9.76%) |
Jun 15, 2022 | 7.910 | 8.395 | 7.871 | 8.020 | 1,979,053 | +0.30(+3.85%) |
Jun 14, 2022 | 9.389 | 9.467 | 7.495 | 7.722 | 5,038,783 | -1.53(-16.50%) |
Jun 13, 2022 | 9.984 | 10.13 | 9.185 | 9.248 | 2,399,881 | -1.28(-12.12%) |
Jun 10, 2022 | 10.37 | 10.96 | 10.15 | 10.52 | 1,599,367 | -0.09(-0.81%) |
Jun 09, 2022 | 11.06 | 11.07 | 9.929 | 10.61 | 3,888,707 | -0.63(-5.64%) |
Jun 08, 2022 | 11.30 | 11.50 | 10.78 | 11.24 | 2,258,488 | +0.12(+1.05%) |
Jun 07, 2022 | 10.76 | 11.29 | 10.69 | 11.13 | 1,751,601 | +0.41(+3.80%) |
Jun 06, 2022 | 10.60 | 10.77 | 10.46 | 10.72 | 863,277 | +0.21(+2.01%) |
Jun 03, 2022 | 10.37 | 10.56 | 10.29 | 10.51 | 974,929 | +0.16(+1.51%) |
Jun 02, 2022 | 10.37 | 10.62 | 10.21 | 10.35 | 697,747 | -0.03(-0.30%) |
Jun 01, 2022 | 10.17 | 10.56 | 9.819 | 10.38 | 1,411,926 | +0.30(+2.95%) |
May 31, 2022 | 10.23 | 10.48 | 9.897 | 10.09 | 1,484,128 | -0.01(-0.08%) |
May 27, 2022 | 9.976 | 10.14 | 9.616 | 10.09 | 1,024,424 | +0.10(+0.95%) |
May 26, 2022 | 10.29 | 10.33 | 9.943 | 9.998 | 1,489,776 | -0.09(-0.92%) |
May 25, 2022 | 10.12 | 10.32 | 9.843 | 10.09 | 1,475,172 | +0.04(+0.39%) |
May 24, 2022 | 9.633 | 10.08 | 9.407 | 10.05 | 1,166,753 | +0.43(+4.44%) |
May 23, 2022 | 9.470 | 9.959 | 9.407 | 9.625 | 1,481,971 | +0.27(+2.91%) |
May 20, 2022 | 9.244 | 9.555 | 8.833 | 9.353 | 1,365,352 | +0.30(+3.35%) |
May 19, 2022 | 8.739 | 9.104 | 8.584 | 9.050 | 891,921 | -0.01(-0.09%) |
May 18, 2022 | 9.244 | 9.260 | 8.678 | 9.058 | 728,243 | -0.09(-1.02%) |
May 17, 2022 | 9.011 | 9.244 | 8.801 | 9.151 | 1,069,780 | +0.40(+4.53%) |
May 16, 2022 | 8.328 | 9.058 | 8.265 | 8.755 | 1,143,914 | +0.45(+5.43%) |
May 13, 2022 | 7.838 | 8.347 | 7.838 | 8.304 | 925,949 | +0.47(+6.05%) |
May 12, 2022 | 7.807 | 7.869 | 7.512 | 7.830 | 771,532 | -0.08(-0.98%) |
May 11, 2022 | 7.885 | 8.320 | 7.846 | 7.908 | 743,826 | +0.19(+2.41%) |
May 10, 2022 | 7.916 | 8.063 | 7.403 | 7.722 | 877,336 | +0.05(+0.61%) |
May 09, 2022 | 8.483 | 8.662 | 7.644 | 7.675 | 1,687,754 | -1.13(-12.87%) |
May 06, 2022 | 8.530 | 8.910 | 8.351 | 8.809 | 987,250 | +0.29(+3.37%) |
May 05, 2022 | 8.856 | 8.879 | 8.328 | 8.522 | 1,160,683 | -0.37(-4.11%) |
May 04, 2022 | 8.848 | 9.003 | 8.421 | 8.887 | 1,231,781 | +0.47(+5.63%) |
May 03, 2022 | 8.079 | 8.739 | 8.079 | 8.413 | 1,162,731 | +0.46(+5.76%) |
May 02, 2022 | 8.328 | 8.631 | 7.729 | 7.955 | 1,372,676 | -0.30(-3.58%) |
Apr 29, 2022 | 8.522 | 8.522 | 8.087 | 8.250 | 393,811 | +0.07(+0.85%) |
Apr 28, 2022 | 8.537 | 8.537 | 8.040 | 8.180 | 1,143,825 | -0.45(-5.20%) |
Apr 27, 2022 | 7.850 | 8.682 | 7.657 | 8.628 | 1,355,391 | +1.00(+13.14%) |
Apr 26, 2022 | 7.441 | 7.880 | 7.441 | 7.626 | 880,661 | +0.19(+2.59%) |
Apr 25, 2022 | 7.402 | 7.464 | 6.924 | 7.433 | 1,772,199 | -0.23(-3.02%) |
Apr 22, 2022 | 7.826 | 8.035 | 7.587 | 7.664 | 933,827 | -0.22(-2.74%) |
Apr 21, 2022 | 8.281 | 8.405 | 7.765 | 7.880 | 933,776 | -0.40(-4.84%) |
Apr 20, 2022 | 8.204 | 8.358 | 7.742 | 8.281 | 741,486 | +0.35(+4.37%) |
Apr 19, 2022 | 8.497 | 8.698 | 7.842 | 7.934 | 1,784,884 | -0.83(-9.42%) |
Apr 18, 2022 | 8.636 | 9.551 | 8.420 | 8.759 | 2,696,253 | +0.42(+4.99%) |
Apr 14, 2022 | 7.819 | 8.371 | 7.695 | 8.343 | 1,269,096 | +0.59(+7.66%) |
Apr 13, 2022 | 7.325 | 7.765 | 7.310 | 7.749 | 1,169,800 | +0.46(+6.35%) |
Apr 12, 2022 | 6.978 | 7.317 | 6.917 | 7.287 | 995,408 | +0.35(+5.00%) |
Apr 11, 2022 | 6.971 | 6.994 | 6.793 | 6.940 | 632,702 | +0.00(+0.00%) |
Apr 08, 2022 | 6.909 | 7.040 | 6.886 | 6.940 | 859,091 | +0.07(+1.01%) |
Apr 07, 2022 | 6.724 | 6.870 | 6.423 | 6.870 | 880,780 | +0.16(+2.41%) |
Apr 06, 2022 | 6.986 | 7.012 | 6.681 | 6.708 | 761,150 | -0.16(-2.36%) |
Apr 05, 2022 | 6.971 | 7.029 | 6.855 | 6.870 | 978,046 | -0.05(-0.78%) |
Apr 04, 2022 | 6.940 | 6.959 | 6.776 | 6.924 | 613,972 | -0.02(-0.22%) |
Apr 01, 2022 | 6.708 | 7.032 | 6.678 | 6.940 | 893,363 | +0.18(+2.62%) |
Mar 31, 2022 | 6.778 | 7.040 | 6.710 | 6.762 | 973,702 | -0.06(-0.90%) |
Mar 30, 2022 | 6.516 | 6.824 | 6.389 | 6.824 | 1,205,208 | +0.38(+5.85%) |
Mar 29, 2022 | 6.272 | 6.462 | 6.014 | 6.447 | 1,612,749 | +0.11(+1.80%) |
Mar 28, 2022 | 6.454 | 6.572 | 6.272 | 6.333 | 1,215,261 | -0.11(-1.65%) |
Mar 25, 2022 | 6.158 | 6.454 | 6.105 | 6.439 | 1,710,940 | +0.35(+5.74%) |
Mar 24, 2022 | 5.877 | 6.106 | 5.854 | 6.090 | 1,545,142 | +0.30(+5.26%) |
Mar 23, 2022 | 5.413 | 5.907 | 5.398 | 5.785 | 1,843,880 | +0.40(+7.49%) |
Mar 22, 2022 | 5.170 | 5.415 | 5.056 | 5.383 | 1,024,628 | +0.29(+5.67%) |
Mar 21, 2022 | 5.147 | 5.272 | 5.031 | 5.094 | 2,099,646 | +0.14(+2.92%) |
Mar 18, 2022 | 4.926 | 4.979 | 4.839 | 4.949 | 698,460 | -0.03(-0.61%) |
Mar 17, 2022 | 5.025 | 5.154 | 4.926 | 4.980 | 1,169,944 | +0.03(+0.61%) |
Mar 16, 2022 | 4.881 | 5.033 | 4.820 | 4.949 | 739,535 | +0.13(+2.68%) |
Mar 15, 2022 | 4.980 | 4.980 | 4.653 | 4.820 | 990,909 | -0.24(-4.66%) |
Mar 14, 2022 | 5.345 | 5.352 | 5.025 | 5.056 | 1,164,847 | -0.26(-4.86%) |
Mar 11, 2022 | 5.588 | 5.588 | 5.276 | 5.314 | 809,212 | -0.24(-4.38%) |
Mar 10, 2022 | 5.466 | 5.618 | 5.557 | 637,748 | +0.21(+3.98%) | |
Mar 09, 2022 | 5.329 | 5.534 | 5.185 | 5.345 | 785,278 | -0.05(-0.99%) |
Mar 08, 2022 | 5.740 | 5.865 | 5.284 | 5.398 | 1,879,058 | -0.33(-5.71%) |
Mar 07, 2022 | 5.732 | 5.884 | 5.664 | 5.725 | 3,480,048 | +0.02(+0.27%) |
Mar 04, 2022 | 5.694 | 5.771 | 5.603 | 5.709 | 1,401,022 | +0.01(+0.13%) |
Mar 03, 2022 | 5.603 | 5.793 | 5.603 | 5.702 | 1,114,258 | +0.11(+1.90%) |
Mar 02, 2022 | 5.595 | 5.785 | 5.573 | 5.595 | 1,305,520 | +0.02(+0.41%) |
Mar 01, 2022 | 5.322 | 5.575 | 5.298 | 5.573 | 911,797 | +0.27(+5.17%) |
Feb 28, 2022 | 5.428 | 5.512 | 5.288 | 5.299 | 673,585 | -0.02(-0.43%) |
Feb 25, 2022 | 5.246 | 5.329 | 5.154 | 5.322 | 497,503 | +0.05(+0.95%) |
Feb 24, 2022 | 5.302 | 5.317 | 5.076 | 5.272 | 850,706 | +0.05(+1.01%) |
Feb 23, 2022 | 5.099 | 5.257 | 5.099 | 5.219 | 620,913 | +0.15(+2.96%) |
Feb 22, 2022 | 5.024 | 5.137 | 4.941 | 5.069 | 530,574 | +0.07(+1.35%) |
Feb 18, 2022 | 5.001 | 0 | +0.02(+0.45%) | |||
Feb 17, 2022 | 5.144 | 5.174 | 4.919 | 4.979 | 804,869 | -0.20(-3.91%) |
Feb 16, 2022 | 5.167 | 5.377 | 5.139 | 5.182 | 687,543 | +0.09(+1.77%) |
Feb 15, 2022 | 5.001 | 5.129 | 4.959 | 5.091 | 488,274 | +0.09(+1.80%) |
Feb 14, 2022 | 5.069 | 5.069 | 4.919 | 5.001 | 512,455 | -0.03(-0.60%) |
Feb 11, 2022 | 4.761 | 5.054 | 4.754 | 5.031 | 625,446 | +0.26(+5.51%) |
Feb 10, 2022 | 4.731 | 4.836 | 4.701 | 4.769 | 387,661 | +0.08(+1.60%) |
Feb 09, 2022 | 4.731 | 4.799 | 4.626 | 4.693 | 428,428 | -0.04(-0.79%) |
Feb 08, 2022 | 4.731 | 4.821 | 4.663 | 4.731 | 547,606 | -0.03(-0.63%) |
Feb 07, 2022 | 5.046 | 5.062 | 4.739 | 4.761 | 895,243 | -0.32(-6.21%) |
Feb 04, 2022 | 5.137 | 5.242 | 4.986 | 5.076 | 582,708 | -0.12(-2.31%) |
Feb 03, 2022 | 5.272 | 5.069 | 5.197 | 698,169 | -0.19(-3.49%) | |
Feb 02, 2022 | 5.197 | 5.437 | 5.034 | 5.384 | 844,240 | +0.32(+6.38%) |
Feb 01, 2022 | 5.069 | 5.152 | 4.926 | 5.061 | 875,497 | -0.07(-1.32%) |
Jan 31, 2022 | 5.031 | 5.219 | 5.129 | 461,453 | +0.10(+1.94%) | |
Jan 28, 2022 | 5.167 | 5.174 | 4.851 | 5.031 | 663,981 | +0.00(+0.05%) |
Jan 27, 2022 | 4.896 | 5.073 | 4.814 | 5.029 | 1,220,849 | +0.20(+4.13%) |
Jan 26, 2022 | 5.029 | 5.051 | 4.763 | 4.829 | 903,298 | -0.05(-1.06%) |
Jan 25, 2022 | 4.622 | 4.918 | 4.561 | 4.881 | 680,670 | +0.21(+4.43%) |
Jan 24, 2022 | 4.755 | 4.829 | 4.378 | 4.674 | 1,510,758 | -0.20(-4.10%) |
Jan 21, 2022 | 5.177 | 5.177 | 4.735 | 4.874 | 1,019,973 | -0.10(-2.08%) |
Jan 20, 2022 | 5.177 | 5.236 | 4.933 | 4.977 | 726,150 | -0.20(-3.86%) |
Jan 19, 2022 | 5.399 | 5.436 | 5.162 | 5.177 | 688,927 | -0.18(-3.31%) |
Jan 18, 2022 | 5.362 | 5.480 | 5.317 | 5.354 | 579,999 | -0.02(-0.41%) |
Jan 14, 2022 | 5.376 | 0 | -0.01(-0.27%) | |||
Jan 13, 2022 | 5.539 | 5.539 | 5.177 | 5.391 | 1,167,387 | -0.11(-2.02%) |
Jan 12, 2022 | 5.280 | 5.524 | 5.280 | 5.502 | 900,141 | +0.28(+5.38%) |
Jan 11, 2022 | 4.999 | 5.265 | 4.955 | 5.221 | 1,259,008 | +0.22(+4.44%) |
Jan 10, 2022 | 5.162 | 5.177 | 4.844 | 4.999 | 1,819,318 | -0.07(-1.46%) |
Jan 07, 2022 | 5.029 | 5.177 | 4.911 | 5.073 | 901,221 | +0.16(+3.16%) |
Jan 06, 2022 | 4.659 | 4.955 | 4.593 | 4.918 | 583,029 | +0.29(+6.23%) |
Jan 05, 2022 | 4.681 | 4.763 | 4.585 | 4.629 | 470,165 | -0.01(-0.32%) |
Jan 04, 2022 | 4.652 | 4.718 | 4.622 | 4.644 | 343,281 | +0.04(+0.96%) |
Jan 03, 2022 | 4.511 | 4.659 | 4.511 | 4.600 | 559,251 | +0.10(+2.13%) |
Dec 31, 2021 | 4.437 | 4.511 | 4.367 | 4.504 | 435,423 | +0.06(+1.33%) |
Dec 30, 2021 | 4.474 | 4.556 | 4.348 | 4.445 | 904,005 | +0.01(+0.21%) |
Dec 29, 2021 | 4.414 | 4.501 | 4.363 | 4.435 | 754,776 | +0.08(+1.83%) |
Dec 28, 2021 | 4.472 | 4.522 | 4.334 | 4.356 | 671,728 | -0.09(-1.96%) |
Dec 27, 2021 | 4.261 | 4.450 | 4.254 | 4.443 | 578,174 | +0.20(+4.79%) |
Dec 23, 2021 | 4.261 | 4.341 | 4.214 | 4.239 | 1,275,335 | -0.06(-1.35%) |
Dec 22, 2021 | 4.297 | 4.305 | 4.181 | 4.297 | 552,309 | +0.07(+1.54%) |
Dec 21, 2021 | 4.283 | 4.392 | 4.203 | 4.232 | 1,000,746 | -0.05(-1.19%) |
Dec 20, 2021 | 4.196 | 4.385 | 4.116 | 4.283 | 759,813 | +0.09(+2.25%) |
Dec 17, 2021 | 4.160 | 4.283 | 4.138 | 4.189 | 547,303 | -0.07(-1.54%) |
Dec 16, 2021 | 4.239 | 4.341 | 4.225 | 4.254 | 414,422 | +0.07(+1.56%) |
Dec 15, 2021 | 4.290 | 4.341 | 4.131 | 4.189 | 1,056,143 | -0.11(-2.53%) |
Dec 14, 2021 | 4.464 | 4.464 | 4.283 | 4.297 | 317,801 | -0.12(-2.63%) |
Dec 13, 2021 | 4.544 | 4.544 | 4.378 | 4.414 | 419,026 | -0.11(-2.41%) |
Dec 10, 2021 | 4.523 | 4.588 | 4.421 | 4.523 | 495,247 | +0.05(+1.14%) |
Dec 09, 2021 | 4.711 | 4.719 | 4.443 | 4.472 | 642,082 | -0.20(-4.20%) |
Dec 08, 2021 | 4.486 | 4.755 | 4.486 | 4.668 | 406,304 | +0.20(+4.38%) |
Dec 07, 2021 | 4.363 | 4.566 | 4.363 | 4.472 | 468,630 | +0.18(+4.23%) |
Dec 06, 2021 | 4.101 | 4.297 | 4.072 | 4.290 | 781,557 | +0.16(+3.87%) |
Dec 03, 2021 | 4.181 | 4.274 | 4.080 | 4.131 | 408,986 | -0.04(-0.87%) |
Dec 02, 2021 | 4.225 | 4.312 | 4.145 | 4.167 | 524,593 | -0.08(-1.88%) |
Dec 01, 2021 | 4.682 | 4.755 | 4.022 | 4.247 | 1,174,012 | -0.39(-8.45%) |
Nov 30, 2021 | 4.936 | 4.965 | 4.566 | 4.639 | 870,133 | -0.38(-7.66%) |
Nov 29, 2021 | 5.357 | 5.357 | 5.009 | 5.023 | 451,986 | -0.25(-4.82%) |
Nov 26, 2021 | 5.313 | 5.356 | 5.157 | 5.278 | 436,481 | -0.09(-1.72%) |
Nov 24, 2021 | 5.399 | 5.455 | 5.306 | 5.370 | 522,342 | +0.04(+0.67%) |
Nov 23, 2021 | 5.320 | 5.349 | 5.278 | 5.335 | 413,318 | +0.06(+1.08%) |
Nov 22, 2021 | 5.342 | 5.342 | 5.149 | 5.278 | 617,414 | -0.04(-0.80%) |
Nov 19, 2021 | 5.463 | 5.548 | 5.271 | 5.320 | 790,087 | -0.01(-0.13%) |
Nov 18, 2021 | 5.370 | 5.384 | 5.278 | 5.327 | 616,557 | +0.03(+0.54%) |
Nov 17, 2021 | 5.406 | 5.455 | 5.221 | 5.299 | 667,679 | -0.07(-1.32%) |
Nov 16, 2021 | 5.114 | 5.491 | 5.078 | 5.370 | 883,044 | +0.35(+6.94%) |
Nov 15, 2021 | 4.815 | 5.107 | 4.701 | 5.022 | 864,988 | +0.24(+5.06%) |
Nov 12, 2021 | 4.936 | 4.936 | 4.709 | 4.780 | 708,801 | -0.11(-2.18%) |
Nov 11, 2021 | 4.709 | 4.943 | 4.623 | 4.886 | 470,841 | +0.19(+4.09%) |
Nov 10, 2021 | 4.830 | 4.694 | 540,955 | -0.17(-3.51%) | ||
Nov 09, 2021 | 5.014 | 5.022 | 4.808 | 4.865 | 393,696 | -0.10(-2.01%) |
Nov 08, 2021 | 4.915 | 5.064 | 4.901 | 4.965 | 366,494 | +0.06(+1.31%) |
Nov 05, 2021 | 4.858 | 4.965 | 4.787 | 4.901 | 214,789 | +0.06(+1.17%) |
Nov 04, 2021 | 4.844 | 4.907 | 4.780 | 4.844 | 211,246 | +0.04(+0.74%) |
Nov 03, 2021 | 4.808 | 4.901 | 4.673 | 4.808 | 482,642 | -0.01(-0.30%) |
Nov 02, 2021 | 5.050 | 5.050 | 4.787 | 4.822 | 533,385 | -0.10(-2.02%) |
Nov 01, 2021 | 4.894 | 5.000 | 4.830 | 4.922 | 425,218 | +0.04(+0.87%) |
Oct 29, 2021 | 4.943 | 4.966 | 4.808 | 4.879 | 556,541 | -0.04(-0.87%) |
Oct 28, 2021 | 4.979 | 5.009 | 4.773 | 4.922 | 617,428 | -0.04(-0.89%) |
Oct 27, 2021 | 5.002 | 5.037 | 4.847 | 4.966 | 630,743 | -0.03(-0.56%) |
Oct 26, 2021 | 4.875 | 4.994 | 824,316 | +0.15(+3.05%) | ||
Oct 25, 2021 | 4.473 | 4.875 | 4.473 | 4.847 | 793,815 | +0.43(+9.73%) |
Oct 22, 2021 | 4.248 | 4.494 | 4.220 | 4.417 | 872,262 | +0.20(+4.85%) |
Oct 21, 2021 | 4.114 | 4.213 | 4.051 | 4.213 | 622,356 | +0.13(+3.10%) |
Oct 20, 2021 | 3.980 | 4.170 | 3.874 | 4.086 | 834,561 | +0.18(+4.50%) |
Oct 19, 2021 | 3.931 | 3.994 | 3.825 | 3.910 | 771,640 | +0.14(+3.74%) |
Oct 18, 2021 | 3.748 | 3.853 | 3.677 | 3.769 | 378,231 | +0.10(+2.69%) |
Oct 15, 2021 | 3.698 | 3.748 | 3.642 | 3.670 | 766,870 | -0.03(-0.76%) |
Oct 14, 2021 | 3.677 | 3.726 | 3.649 | 3.698 | 354,662 | +0.07(+1.94%) |
Oct 13, 2021 | 3.663 | 3.684 | 3.621 | 3.628 | 196,674 | -0.03(-0.77%) |
Oct 12, 2021 | 3.684 | 3.712 | 3.635 | 3.656 | 260,583 | +0.02(+0.58%) |
Oct 11, 2021 | 3.698 | 3.707 | 3.617 | 3.635 | 345,615 | -0.08(-2.09%) |
Oct 08, 2021 | 3.705 | 3.745 | 3.705 | 3.712 | 185,151 | -0.01(-0.38%) |
Oct 07, 2021 | 3.769 | 3.818 | 3.705 | 3.726 | 212,705 | -0.04(-0.94%) |
Oct 06, 2021 | 3.804 | 3.804 | 3.712 | 3.762 | 329,192 | -0.04(-1.11%) |
Oct 05, 2021 | 3.762 | 3.832 | 3.719 | 3.804 | 623,205 | +0.06(+1.50%) |
Oct 04, 2021 | 3.663 | 3.783 | 3.642 | 3.748 | 547,995 | +0.12(+3.30%) |