Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.180 | 1.200 | 1.120 | 1.130 | 65,035 | -0.04(-3.42%) |
Sep 29, 2022 | 1.100 | 1.170 | 1.060 | 1.170 | 25,410 | +0.02(+1.74%) |
Sep 28, 2022 | 1.090 | 1.210 | 1.080 | 1.150 | 27,642 | +0.07(+6.48%) |
Sep 27, 2022 | 1.190 | 1.190 | 1.050 | 1.080 | 39,533 | -0.06(-5.26%) |
Sep 26, 2022 | 1.120 | 1.180 | 1.060 | 1.140 | 38,934 | +0.06(+5.69%) |
Sep 23, 2022 | 1.010 | 1.090 | 1.000 | 1.079 | 23,286 | +0.05(+4.72%) |
Sep 22, 2022 | 1.090 | 1.101 | 0.9802 | 1.030 | 117,572 | -0.08(-7.21%) |
Sep 21, 2022 | 1.050 | 1.130 | 1.040 | 1.110 | 56,492 | +0.05(+4.72%) |
Sep 20, 2022 | 1.100 | 1.120 | 1.040 | 1.060 | 61,815 | -0.06(-5.36%) |
Sep 19, 2022 | 1.140 | 1.150 | 1.090 | 1.120 | 68,108 | -0.02(-1.75%) |
Sep 16, 2022 | 1.220 | 1.270 | 1.115 | 1.140 | 140,642 | -0.11(-8.80%) |
Sep 15, 2022 | 1.250 | 1.320 | 1.233 | 1.250 | 74,083 | +0.00(+0.00%) |
Sep 14, 2022 | 1.250 | 1.270 | 1.250 | 1.250 | 34,739 | -0.04(-3.10%) |
Sep 13, 2022 | 1.320 | 1.330 | 1.250 | 1.290 | 63,888 | +0.02(+1.57%) |
Sep 12, 2022 | 1.230 | 1.400 | 1.171 | 1.270 | 145,499 | +0.07(+5.83%) |
Sep 09, 2022 | 1.200 | 1.240 | 1.160 | 1.200 | 84,924 | +0.03(+2.56%) |
Sep 08, 2022 | 1.180 | 1.210 | 1.140 | 1.170 | 31,482 | -0.01(-0.85%) |
Sep 07, 2022 | 1.150 | 1.230 | 1.150 | 1.180 | 37,740 | +0.01(+0.85%) |
Sep 06, 2022 | 1.120 | 1.170 | 1.070 | 1.170 | 69,620 | +0.08(+7.34%) |
Sep 02, 2022 | 1.020 | 1.139 | 1.020 | 1.090 | 107,841 | +0.02(+1.63%) |
Sep 01, 2022 | 1.139 | 1.140 | 1.050 | 1.073 | 162,299 | -0.08(-6.74%) |
Aug 31, 2022 | 1.220 | 1.220 | 1.150 | 1.150 | 11,439 | +0.00(+0.00%) |
Aug 30, 2022 | 1.170 | 1.200 | 1.130 | 1.150 | 43,699 | +0.00(+0.00%) |
Aug 29, 2022 | 1.170 | 1.170 | 1.130 | 1.150 | 73,645 | -0.02(-1.71%) |
Aug 26, 2022 | 1.260 | 1.260 | 1.170 | 1.170 | 60,386 | -0.12(-9.30%) |
Aug 25, 2022 | 1.280 | 1.295 | 1.270 | 1.290 | 12,086 | +0.00(+0.00%) |
Aug 24, 2022 | 1.210 | 1.290 | 1.210 | 1.290 | 22,142 | +0.09(+7.50%) |
Aug 23, 2022 | 1.270 | 1.290 | 1.200 | 1.200 | 73,460 | -0.05(-4.00%) |
Aug 22, 2022 | 1.270 | 1.280 | 1.200 | 1.250 | 41,482 | +0.00(+0.00%) |
Aug 19, 2022 | 1.250 | 1.275 | 1.180 | 1.250 | 100,362 | -0.02(-1.57%) |
Aug 18, 2022 | 1.260 | 1.307 | 1.250 | 1.270 | 28,081 | +0.02(+1.60%) |
Aug 17, 2022 | 1.280 | 1.310 | 1.230 | 1.250 | 39,165 | -0.04(-3.10%) |
Aug 16, 2022 | 1.420 | 1.420 | 1.280 | 1.290 | 53,903 | -0.07(-5.15%) |
Aug 15, 2022 | 1.290 | 1.370 | 1.280 | 1.360 | 82,093 | +0.04(+3.03%) |
Aug 12, 2022 | 1.320 | 1.320 | 1.250 | 1.320 | 54,164 | +0.06(+4.76%) |
Aug 11, 2022 | 1.230 | 1.285 | 1.200 | 1.260 | 33,862 | +0.04(+3.28%) |
Aug 10, 2022 | 1.260 | 1.302 | 1.190 | 1.220 | 80,575 | -0.07(-5.43%) |
Aug 09, 2022 | 1.320 | 1.351 | 1.290 | 1.290 | 91,588 | +0.01(+0.78%) |
Aug 08, 2022 | 1.340 | 1.340 | 1.240 | 1.280 | 89,435 | -0.05(-3.76%) |
Aug 05, 2022 | 1.200 | 1.350 | 1.200 | 1.330 | 140,380 | +0.06(+4.72%) |
Aug 04, 2022 | 1.170 | 1.280 | 1.150 | 1.270 | 176,929 | +0.11(+9.48%) |
Aug 03, 2022 | 1.190 | 1.190 | 1.150 | 1.160 | 114,448 | +0.04(+3.57%) |
Aug 02, 2022 | 1.260 | 1.260 | 1.120 | 1.120 | 180,352 | -0.05(-4.27%) |
Aug 01, 2022 | 1.260 | 1.260 | 1.160 | 1.170 | 159,566 | -0.09(-7.14%) |
Jul 29, 2022 | 1.250 | 1.289 | 1.211 | 1.260 | 105,076 | +0.03(+2.44%) |
Jul 28, 2022 | 1.280 | 1.320 | 1.195 | 1.230 | 329,632 | -0.18(-12.77%) |
Jul 27, 2022 | 1.390 | 1.450 | 1.360 | 1.410 | 50,005 | +0.05(+3.68%) |
Jul 26, 2022 | 1.370 | 1.395 | 1.320 | 1.360 | 30,976 | +0.02(+1.49%) |
Jul 25, 2022 | 1.350 | 1.370 | 1.314 | 1.340 | 72,912 | +0.00(+0.00%) |
Jul 22, 2022 | 1.460 | 1.460 | 1.330 | 1.340 | 97,221 | -0.10(-6.94%) |
Jul 21, 2022 | 1.450 | 1.450 | 1.420 | 1.440 | 28,346 | +0.00(+0.00%) |
Jul 20, 2022 | 1.450 | 1.460 | 1.380 | 1.440 | 92,114 | +0.01(+0.70%) |
Jul 19, 2022 | 1.400 | 1.460 | 1.360 | 1.430 | 43,246 | +0.02(+1.42%) |
Jul 18, 2022 | 1.450 | 1.470 | 1.370 | 1.410 | 60,820 | +0.04(+2.92%) |
Jul 15, 2022 | 1.410 | 1.410 | 1.345 | 1.370 | 139,560 | +0.00(+0.00%) |
Jul 14, 2022 | 1.460 | 1.460 | 1.305 | 1.370 | 243,275 | -0.04(-2.84%) |
Jul 13, 2022 | 1.380 | 1.410 | 1.380 | 1.410 | 75,815 | +0.02(+1.44%) |
Jul 12, 2022 | 1.420 | 1.470 | 1.360 | 1.390 | 137,104 | -0.05(-3.47%) |
Jul 11, 2022 | 1.555 | 1.555 | 1.430 | 1.440 | 60,120 | -0.09(-5.88%) |
Jul 08, 2022 | 1.470 | 1.560 | 1.460 | 1.530 | 42,607 | +0.02(+1.32%) |
Jul 07, 2022 | 1.450 | 1.530 | 1.420 | 1.510 | 117,504 | +0.09(+6.34%) |
Jul 06, 2022 | 1.420 | 1.460 | 1.400 | 1.420 | 120,953 | +0.03(+2.16%) |
Jul 05, 2022 | 1.370 | 1.500 | 1.370 | 1.390 | 84,340 | -0.05(-3.47%) |
Jul 01, 2022 | 1.420 | 1.490 | 1.390 | 1.440 | 62,590 | +0.04(+2.86%) |
Jun 30, 2022 | 1.480 | 1.500 | 1.390 | 1.400 | 213,237 | -0.08(-5.41%) |
Jun 29, 2022 | 1.490 | 1.509 | 1.440 | 1.480 | 131,811 | +0.00(+0.00%) |
Jun 28, 2022 | 1.530 | 1.540 | 1.460 | 1.480 | 99,256 | -0.02(-1.33%) |
Jun 27, 2022 | 1.520 | 1.580 | 1.490 | 1.500 | 157,970 | -0.01(-0.66%) |
Jun 24, 2022 | 1.440 | 1.579 | 1.430 | 1.510 | 287,803 | +0.02(+1.34%) |
Jun 23, 2022 | 1.400 | 1.530 | 1.400 | 1.490 | 411,119 | +0.04(+2.76%) |
Jun 22, 2022 | 1.340 | 1.460 | 1.290 | 1.450 | 382,614 | +0.08(+5.84%) |
Jun 21, 2022 | 1.310 | 1.450 | 1.310 | 1.370 | 341,440 | +0.06(+4.58%) |
Jun 17, 2022 | 1.320 | 1.340 | 1.200 | 1.310 | 960,508 | +0.05(+3.97%) |
Jun 16, 2022 | 1.350 | 1.430 | 1.220 | 1.260 | 481,439 | -0.09(-6.67%) |
Jun 15, 2022 | 1.400 | 1.500 | 1.330 | 1.350 | 317,261 | -0.05(-3.57%) |
Jun 14, 2022 | 1.500 | 1.668 | 1.380 | 1.400 | 419,660 | -0.11(-7.28%) |
Jun 13, 2022 | 1.700 | 1.770 | 1.470 | 1.510 | 412,587 | -0.33(-17.93%) |
Jun 10, 2022 | 1.910 | 1.972 | 1.790 | 1.840 | 200,840 | -0.12(-6.12%) |
Jun 09, 2022 | 2.150 | 2.250 | 1.910 | 1.960 | 279,096 | -0.24(-10.91%) |
Jun 08, 2022 | 2.210 | 2.340 | 2.130 | 2.200 | 565,333 | +0.01(+0.46%) |
Jun 07, 2022 | 2.120 | 2.260 | 2.080 | 2.190 | 204,098 | +0.04(+1.86%) |
Jun 06, 2022 | 2.140 | 2.263 | 2.080 | 2.150 | 177,321 | -0.02(-0.92%) |
Jun 03, 2022 | 2.190 | 2.280 | 2.100 | 2.170 | 247,503 | +0.03(+1.40%) |
Jun 02, 2022 | 2.140 | 2.290 | 2.080 | 2.140 | 144,518 | -0.03(-1.38%) |
Jun 01, 2022 | 2.370 | 2.498 | 2.100 | 2.170 | 276,900 | -0.09(-3.98%) |
May 31, 2022 | 3.030 | 3.030 | 2.120 | 2.260 | 725,713 | -0.77(-25.41%) |
May 27, 2022 | 3.260 | 3.400 | 2.920 | 3.030 | 462,880 | -0.32(-9.55%) |
May 26, 2022 | 3.790 | 3.840 | 3.260 | 3.350 | 813,461 | -0.59(-14.97%) |
May 25, 2022 | 4.320 | 4.610 | 3.820 | 3.940 | 29,129,528 | +0.42(+11.93%) |
May 24, 2022 | 3.280 | 3.680 | 3.222 | 3.520 | 44,896 | +0.36(+11.39%) |
May 23, 2022 | 3.350 | 3.400 | 3.130 | 3.160 | 144,788 | -0.04(-1.25%) |
May 20, 2022 | 3.180 | 3.870 | 3.150 | 3.200 | 15,515 | -0.14(-4.19%) |
May 19, 2022 | 3.410 | 3.520 | 3.340 | 3.340 | 16,705 | +0.00(+0.00%) |
May 18, 2022 | 3.292 | 3.445 | 3.090 | 3.340 | 29,558 | +0.09(+2.77%) |
May 17, 2022 | 3.760 | 3.800 | 3.220 | 3.250 | 68,384 | -0.39(-10.71%) |
May 16, 2022 | 3.500 | 3.750 | 3.500 | 3.640 | 16,963 | +0.07(+1.96%) |
May 13, 2022 | 3.020 | 3.570 | 2.890 | 3.570 | 43,309 | +0.65(+22.26%) |
May 12, 2022 | 3.020 | 3.020 | 2.820 | 2.920 | 8,013 | +0.08(+2.82%) |
May 11, 2022 | 3.020 | 3.020 | 2.800 | 2.840 | 23,420 | -0.26(-8.39%) |
May 10, 2022 | 3.470 | 3.470 | 3.100 | 3.100 | 29,244 | -0.29(-8.69%) |
May 09, 2022 | 3.500 | 3.530 | 3.341 | 3.395 | 24,679 | -0.15(-4.10%) |
May 06, 2022 | 3.650 | 3.690 | 3.270 | 3.540 | 52,238 | -0.11(-3.01%) |
May 05, 2022 | 2.960 | 3.782 | 2.845 | 3.650 | 109,885 | +0.60(+19.67%) |
May 04, 2022 | 3.032 | 3.100 | 2.815 | 3.050 | 13,025 | +0.06(+2.01%) |
May 03, 2022 | 2.870 | 3.080 | 2.860 | 2.990 | 12,182 | -0.05(-1.64%) |
May 02, 2022 | 3.100 | 3.107 | 2.840 | 3.040 | 34,486 | -0.03(-0.98%) |
Apr 29, 2022 | 3.250 | 3.301 | 2.980 | 3.070 | 89,845 | -0.14(-4.36%) |
Apr 28, 2022 | 3.040 | 3.300 | 2.760 | 3.210 | 115,356 | +0.37(+13.03%) |
Apr 27, 2022 | 2.630 | 3.050 | 2.545 | 2.840 | 100,114 | +0.40(+16.39%) |
Apr 26, 2022 | 2.350 | 2.530 | 2.350 | 2.440 | 14,821 | +0.01(+0.41%) |
Apr 25, 2022 | 2.400 | 2.560 | 2.350 | 2.430 | 19,949 | +0.10(+4.29%) |
Apr 22, 2022 | 2.390 | 2.440 | 2.275 | 2.330 | 26,639 | -0.11(-4.51%) |
Apr 21, 2022 | 2.570 | 2.628 | 2.400 | 2.440 | 50,830 | -0.05(-2.01%) |
Apr 20, 2022 | 2.450 | 2.560 | 2.414 | 2.490 | 34,741 | -0.02(-0.80%) |
Apr 19, 2022 | 2.390 | 2.620 | 2.390 | 2.510 | 80,567 | +0.16(+6.81%) |
Apr 18, 2022 | 2.421 | 2.487 | 2.350 | 2.350 | 8,936 | -0.14(-5.62%) |
Apr 14, 2022 | 2.570 | 2.570 | 2.420 | 2.490 | 5,518 | +0.02(+0.81%) |
Apr 13, 2022 | 2.741 | 2.741 | 2.440 | 2.470 | 13,418 | -0.09(-3.52%) |
Apr 12, 2022 | 2.720 | 2.720 | 2.540 | 2.560 | 8,561 | +0.00(+0.00%) |
Apr 11, 2022 | 2.740 | 2.750 | 2.510 | 2.560 | 14,304 | -0.16(-5.88%) |
Apr 08, 2022 | 2.700 | 2.760 | 2.678 | 2.720 | 4,859 | +0.04(+1.49%) |
Apr 07, 2022 | 2.450 | 2.710 | 2.450 | 2.680 | 30,295 | +0.16(+6.35%) |
Apr 06, 2022 | 2.660 | 2.660 | 2.520 | 2.520 | 25,377 | -0.18(-6.67%) |
Apr 05, 2022 | 2.880 | 2.930 | 2.670 | 2.700 | 26,167 | -0.01(-0.37%) |
Apr 04, 2022 | 2.780 | 2.800 | 2.660 | 2.710 | 15,213 | +0.02(+0.74%) |
Apr 01, 2022 | 2.610 | 2.755 | 2.609 | 2.690 | 23,732 | +0.17(+6.75%) |
Mar 31, 2022 | 2.750 | 2.840 | 2.520 | 2.520 | 43,437 | -0.28(-10.00%) |
Mar 30, 2022 | 3.030 | 3.120 | 2.715 | 2.800 | 121,725 | -0.10(-3.45%) |
Mar 29, 2022 | 3.220 | 3.490 | 2.900 | 2.900 | 42,877 | -0.19(-6.15%) |
Mar 28, 2022 | 2.740 | 3.090 | 2.715 | 3.090 | 87,162 | +0.36(+13.19%) |
Mar 25, 2022 | 2.810 | 2.820 | 2.700 | 2.730 | 32,913 | +0.06(+2.25%) |
Mar 24, 2022 | 2.550 | 2.750 | 2.530 | 2.670 | 80,031 | +0.15(+5.95%) |
Mar 23, 2022 | 2.630 | 2.770 | 2.460 | 2.520 | 61,217 | +0.01(+0.40%) |
Mar 22, 2022 | 2.500 | 2.720 | 2.500 | 2.510 | 78,213 | +0.12(+5.02%) |
Mar 21, 2022 | 2.410 | 2.690 | 2.390 | 2.390 | 108,308 | -0.04(-1.65%) |
Mar 18, 2022 | 2.340 | 2.719 | 2.340 | 2.430 | 84,338 | +0.09(+3.85%) |
Mar 17, 2022 | 2.720 | 2.720 | 2.340 | 2.340 | 53,731 | -0.09(-3.70%) |
Mar 16, 2022 | 2.540 | 2.680 | 2.400 | 2.430 | 154,768 | -0.08(-3.19%) |
Mar 15, 2022 | 2.655 | 2.660 | 2.507 | 2.510 | 22,044 | -0.14(-5.28%) |
Mar 14, 2022 | 2.720 | 2.880 | 2.600 | 2.650 | 24,339 | -0.18(-6.36%) |
Mar 11, 2022 | 3.160 | 3.320 | 2.800 | 2.830 | 35,523 | -0.17(-5.67%) |
Mar 10, 2022 | 2.900 | 3.060 | 2.900 | 3.000 | 22,763 | +0.08(+2.74%) |
Mar 09, 2022 | 3.190 | 3.190 | 2.910 | 2.920 | 36,529 | -0.18(-5.81%) |
Mar 08, 2022 | 3.080 | 3.100 | 2.885 | 3.100 | 13,160 | +0.06(+1.97%) |
Mar 07, 2022 | 3.470 | 3.470 | 3.010 | 3.040 | 12,261 | -0.09(-2.88%) |
Mar 04, 2022 | 3.240 | 3.240 | 3.064 | 3.130 | 9,051 | -0.11(-3.40%) |
Mar 03, 2022 | 3.250 | 3.308 | 3.131 | 3.240 | 16,087 | -0.02(-0.61%) |
Mar 02, 2022 | 3.200 | 3.330 | 3.190 | 3.260 | 27,113 | -0.05(-1.51%) |
Mar 01, 2022 | 3.390 | 3.490 | 3.220 | 3.310 | 33,198 | -0.07(-2.07%) |
Feb 28, 2022 | 3.330 | 3.460 | 3.260 | 3.380 | 59,958 | -0.03(-0.88%) |
Feb 25, 2022 | 3.370 | 3.540 | 3.370 | 3.410 | 32,364 | -0.09(-2.57%) |
Feb 24, 2022 | 3.395 | 3.522 | 3.370 | 3.500 | 4,311 | -0.03(-0.85%) |
Feb 23, 2022 | 3.685 | 3.685 | 3.520 | 3.530 | 10,693 | -0.15(-3.95%) |
Feb 22, 2022 | 3.310 | 3.905 | 3.310 | 3.675 | 102,796 | +0.11(+3.23%) |
Feb 18, 2022 | 3.560 | 0 | -0.31(-8.01%) | |||
Feb 17, 2022 | 3.920 | 4.040 | 3.740 | 3.870 | 50,474 | -0.10(-2.52%) |
Feb 16, 2022 | 3.920 | 4.090 | 3.737 | 3.970 | 16,290 | -0.08(-1.98%) |
Feb 15, 2022 | 3.966 | 4.140 | 3.865 | 4.050 | 17,192 | +0.27(+7.14%) |
Feb 14, 2022 | 3.770 | 4.070 | 3.770 | 3.780 | 56,695 | +0.16(+4.42%) |
Feb 11, 2022 | 3.830 | 3.870 | 3.400 | 3.620 | 24,180 | -0.25(-6.46%) |
Feb 10, 2022 | 3.850 | 4.020 | 3.685 | 3.870 | 3,984 | -0.10(-2.52%) |
Feb 09, 2022 | 3.950 | 5.200 | 3.750 | 3.970 | 68,036 | +0.07(+1.79%) |
Feb 08, 2022 | 3.810 | 4.053 | 3.521 | 3.900 | 573,744 | +0.02(+0.52%) |
Feb 07, 2022 | 3.665 | 4.080 | 3.665 | 3.880 | 43,925 | +0.00(+0.13%) |
Feb 04, 2022 | 4.295 | 4.403 | 3.820 | 3.875 | 19,193 | -0.25(-5.95%) |
Feb 03, 2022 | 4.070 | 4.330 | 4.120 | 115,400 | -0.16(-3.74%) | |
Feb 02, 2022 | 4.260 | 4.600 | 4.260 | 4.280 | 6,624 | -0.05(-1.15%) |
Feb 01, 2022 | 4.280 | 4.380 | 4.094 | 4.330 | 13,820 | -0.04(-0.92%) |
Jan 31, 2022 | 4.010 | 4.410 | 4.010 | 4.370 | 14,209 | +0.31(+7.64%) |
Jan 28, 2022 | 4.340 | 4.580 | 3.890 | 4.060 | 186,198 | -0.37(-8.35%) |
Jan 27, 2022 | 4.500 | 4.520 | 4.320 | 4.430 | 4,999 | -0.37(-7.71%) |
Jan 26, 2022 | 4.830 | 4.990 | 4.800 | 4.800 | 4,968 | -0.03(-0.62%) |
Jan 25, 2022 | 5.080 | 5.310 | 4.750 | 4.830 | 66,842 | -0.42(-8.00%) |
Jan 24, 2022 | 5.540 | 5.920 | 5.170 | 5.250 | 6,780 | -0.42(-7.41%) |
Jan 21, 2022 | 5.970 | 6.000 | 5.574 | 5.670 | 137,369 | -0.33(-5.50%) |
Jan 20, 2022 | 6.050 | 6.376 | 5.640 | 6.000 | 39,345 | +0.00(+0.00%) |
Jan 19, 2022 | 6.660 | 6.660 | 5.820 | 6.000 | 19,168 | +0.00(+0.00%) |
Jan 18, 2022 | 6.260 | 6.260 | 5.850 | 6.000 | 17,023 | +0.00(+0.00%) |
Jan 14, 2022 | 6.000 | 0 | -0.01(-0.17%) | |||
Jan 13, 2022 | 6.620 | 6.620 | 5.952 | 6.010 | 15,490 | -0.40(-6.24%) |
Jan 12, 2022 | 6.190 | 6.866 | 6.037 | 6.410 | 25,073 | +0.38(+6.30%) |
Jan 11, 2022 | 6.000 | 6.160 | 5.640 | 6.030 | 16,258 | +0.09(+1.52%) |
Jan 10, 2022 | 5.840 | 6.056 | 5.566 | 5.940 | 41,256 | -0.04(-0.67%) |
Jan 07, 2022 | 6.000 | 6.080 | 5.860 | 5.980 | 42,219 | -0.02(-0.33%) |
Jan 06, 2022 | 5.770 | 6.120 | 5.535 | 6.000 | 81,321 | +0.09(+1.52%) |
Jan 05, 2022 | 5.960 | 6.180 | 5.470 | 5.910 | 85,581 | -0.08(-1.34%) |
Jan 04, 2022 | 6.020 | 6.115 | 5.810 | 5.990 | 37,051 | +0.02(+0.34%) |
Jan 03, 2022 | 6.020 | 6.200 | 5.790 | 5.970 | 30,626 | -0.05(-0.83%) |
Dec 31, 2021 | 5.760 | 6.130 | 5.750 | 6.020 | 42,646 | +0.26(+4.51%) |
Dec 30, 2021 | 5.520 | 5.850 | 5.490 | 5.760 | 31,583 | +0.22(+3.97%) |
Dec 29, 2021 | 5.350 | 5.770 | 5.240 | 5.540 | 43,019 | +0.11(+2.03%) |
Dec 28, 2021 | 5.340 | 5.760 | 5.065 | 5.430 | 196,125 | +0.18(+3.43%) |
Dec 27, 2021 | 5.270 | 5.470 | 5.020 | 5.250 | 69,766 | +0.00(+0.00%) |
Dec 23, 2021 | 5.080 | 5.440 | 5.000 | 5.250 | 85,307 | +0.35(+7.14%) |
Dec 22, 2021 | 4.680 | 4.920 | 4.400 | 4.900 | 108,851 | +0.39(+8.65%) |
Dec 21, 2021 | 4.200 | 4.720 | 4.200 | 4.510 | 301,167 | +0.35(+8.41%) |
Dec 20, 2021 | 4.370 | 4.730 | 4.160 | 4.160 | 163,179 | +0.01(+0.24%) |
Dec 17, 2021 | 4.320 | 5.100 | 4.150 | 4.150 | 308,872 | -0.38(-8.39%) |
Dec 16, 2021 | 4.710 | 5.215 | 4.520 | 4.530 | 147,761 | -0.22(-4.63%) |
Dec 15, 2021 | 4.630 | 5.090 | 4.600 | 4.750 | 71,228 | +0.08(+1.71%) |
Dec 14, 2021 | 4.900 | 5.190 | 4.670 | 4.670 | 50,142 | -0.46(-8.97%) |
Dec 13, 2021 | 5.230 | 5.560 | 4.860 | 5.130 | 49,348 | -0.32(-5.87%) |
Dec 10, 2021 | 4.970 | 5.520 | 4.750 | 5.450 | 51,465 | +0.35(+6.86%) |
Dec 09, 2021 | 5.140 | 5.370 | 4.990 | 5.100 | 81,495 | -0.21(-3.95%) |
Dec 08, 2021 | 5.400 | 5.410 | 5.000 | 5.310 | 126,797 | +0.06(+1.14%) |
Dec 07, 2021 | 4.700 | 6.200 | 4.700 | 5.250 | 692,983 | +0.90(+20.69%) |
Dec 06, 2021 | 6.460 | 6.560 | 4.250 | 4.350 | 61,882 | -1.73(-28.45%) |
Dec 03, 2021 | 6.620 | 6.945 | 6.040 | 6.080 | 3,695 | -0.31(-4.85%) |
Dec 02, 2021 | 7.500 | 7.500 | 6.390 | 6.390 | 11,180 | -1.06(-14.23%) |
Dec 01, 2021 | 6.600 | 7.475 | 6.000 | 7.450 | 67,892 | +0.89(+13.62%) |
Nov 30, 2021 | 6.586 | 6.586 | 6.110 | 6.557 | 1,619 | -0.15(-2.28%) |
Nov 29, 2021 | 6.710 | 6.710 | 6.140 | 6.710 | 4,643 | +0.19(+2.91%) |
Nov 26, 2021 | 6.400 | 7.210 | 6.300 | 6.520 | 3,782 | -0.32(-4.68%) |
Nov 24, 2021 | 7.022 | 7.022 | 6.466 | 6.840 | 950 | +0.27(+4.11%) |
Nov 23, 2021 | 6.500 | 7.120 | 6.500 | 6.570 | 2,910 | +0.17(+2.66%) |
Nov 22, 2021 | 7.510 | 7.510 | 6.350 | 6.400 | 19,452 | -1.03(-13.86%) |
Nov 19, 2021 | 7.120 | 7.440 | 7.120 | 7.430 | 860 | +0.26(+3.63%) |
Nov 18, 2021 | 7.780 | 7.360 | 7.170 | 7.170 | 36,463 | -0.36(-4.72%) |
Nov 17, 2021 | 7.750 | 7.880 | 7.500 | 7.525 | 1,701 | -0.38(-4.87%) |
Nov 16, 2021 | 7.610 | 7.938 | 7.610 | 7.910 | 2,888 | +0.27(+3.53%) |
Nov 15, 2021 | 8.040 | 8.040 | 7.560 | 7.640 | 4,747 | -0.05(-0.65%) |
Nov 12, 2021 | 8.240 | 8.240 | 7.690 | 7.690 | 8,664 | -0.58(-7.01%) |
Nov 11, 2021 | 8.140 | 8.600 | 8.140 | 8.270 | 23,647 | -0.01(-0.12%) |
Nov 10, 2021 | 8.130 | 8.280 | 13,875 | +0.04(+0.49%) | ||
Nov 09, 2021 | 8.640 | 8.820 | 8.200 | 8.240 | 23,160 | -0.62(-7.00%) |
Nov 08, 2021 | 8.540 | 8.860 | 8.475 | 8.860 | 3,933 | +0.32(+3.75%) |
Nov 05, 2021 | 8.460 | 8.985 | 8.380 | 8.540 | 8,661 | -0.08(-0.93%) |
Nov 04, 2021 | 8.410 | 8.770 | 8.400 | 8.620 | 3,746 | +0.29(+3.48%) |
Nov 03, 2021 | 8.320 | 8.500 | 8.320 | 8.330 | 4,097 | -0.17(-2.00%) |
Nov 02, 2021 | 8.340 | 8.500 | 8.240 | 8.500 | 3,849 | +0.31(+3.79%) |
Nov 01, 2021 | 8.250 | 8.490 | 8.138 | 8.190 | 2,914 | -0.08(-0.97%) |
Oct 29, 2021 | 8.100 | 8.550 | 7.980 | 8.270 | 7,009 | +0.18(+2.22%) |
Oct 28, 2021 | 8.040 | 8.180 | 8.040 | 8.090 | 2,395 | +0.13(+1.63%) |
Oct 27, 2021 | 8.480 | 8.140 | 7.960 | 7.960 | 9,894 | -0.33(-3.98%) |
Oct 26, 2021 | 7.850 | 8.550 | 8.290 | 13,895 | +0.40(+5.07%) | |
Oct 25, 2021 | 7.830 | 7.950 | 7.735 | 7.890 | 4,198 | +0.08(+1.02%) |
Oct 22, 2021 | 8.010 | 8.060 | 7.690 | 7.810 | 24,916 | -0.20(-2.50%) |
Oct 21, 2021 | 7.530 | 8.010 | 7.530 | 8.010 | 10,928 | +0.31(+4.03%) |
Oct 20, 2021 | 7.690 | 7.700 | 7.515 | 7.700 | 11,331 | +0.12(+1.58%) |
Oct 19, 2021 | 7.800 | 7.800 | 7.520 | 7.580 | 5,100 | -0.20(-2.57%) |
Oct 18, 2021 | 7.650 | 7.805 | 7.650 | 7.780 | 6,683 | -0.18(-2.26%) |
Oct 15, 2021 | 7.910 | 7.960 | 7.530 | 7.960 | 14,677 | +0.19(+2.45%) |
Oct 14, 2021 | 8.190 | 8.275 | 7.720 | 7.770 | 10,650 | -0.42(-5.13%) |
Oct 13, 2021 | 7.670 | 8.190 | 7.665 | 8.190 | 31,285 | +0.46(+5.95%) |
Oct 12, 2021 | 7.780 | 7.849 | 7.620 | 7.730 | 7,797 | -0.06(-0.77%) |
Oct 11, 2021 | 7.620 | 8.380 | 7.620 | 7.790 | 10,150 | -0.26(-3.23%) |
Oct 08, 2021 | 7.720 | 8.050 | 7.650 | 8.050 | 3,390 | +0.33(+4.27%) |
Oct 07, 2021 | 7.710 | 7.950 | 7.620 | 7.720 | 6,760 | +0.09(+1.18%) |
Oct 06, 2021 | 7.500 | 8.000 | 7.500 | 7.630 | 15,819 | +0.12(+1.60%) |
Oct 05, 2021 | 7.850 | 7.870 | 7.500 | 7.510 | 34,404 | -0.21(-2.72%) |
Oct 04, 2021 | 7.950 | 8.010 | 7.700 | 7.720 | 4,308 | -0.29(-3.62%) |