Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.250 | 2.270 | 2.160 | 2.180 | 3,851,770 | -0.04(-1.80%) |
Aug 30, 2022 | 2.280 | 2.295 | 2.220 | 2.220 | 2,951,970 | -0.08(-3.48%) |
Aug 29, 2022 | 2.290 | 2.340 | 2.250 | 2.300 | 2,454,736 | -0.01(-0.43%) |
Aug 26, 2022 | 2.480 | 2.500 | 2.300 | 2.310 | 3,526,056 | -0.19(-7.60%) |
Aug 25, 2022 | 2.530 | 2.590 | 2.450 | 2.500 | 2,653,107 | -0.06(-2.34%) |
Aug 24, 2022 | 2.490 | 2.570 | 2.460 | 2.560 | 2,907,289 | +0.08(+3.23%) |
Aug 23, 2022 | 2.450 | 2.520 | 2.430 | 2.480 | 2,520,152 | +0.02(+0.81%) |
Aug 22, 2022 | 2.480 | 2.540 | 2.440 | 2.460 | 2,825,270 | -0.07(-2.77%) |
Aug 19, 2022 | 2.560 | 2.600 | 2.500 | 2.530 | 2,803,186 | -0.05(-1.94%) |
Aug 18, 2022 | 2.580 | 2.600 | 2.505 | 2.580 | 2,771,966 | +0.04(+1.57%) |
Aug 17, 2022 | 2.530 | 2.570 | 2.490 | 2.540 | 3,526,186 | -0.05(-1.93%) |
Aug 16, 2022 | 2.570 | 2.660 | 2.550 | 2.590 | 3,436,795 | -0.02(-0.77%) |
Aug 15, 2022 | 2.530 | 2.620 | 2.510 | 2.610 | 4,425,280 | +0.09(+3.57%) |
Aug 12, 2022 | 2.540 | 2.550 | 2.450 | 2.520 | 2,785,787 | +0.02(+0.80%) |
Aug 11, 2022 | 2.720 | 2.770 | 2.500 | 2.500 | 3,197,667 | -0.21(-7.75%) |
Aug 10, 2022 | 2.570 | 2.720 | 2.500 | 2.710 | 5,620,845 | +0.20(+7.97%) |
Aug 09, 2022 | 2.420 | 2.520 | 2.360 | 2.510 | 6,651,838 | +0.06(+2.45%) |
Aug 08, 2022 | 2.350 | 2.460 | 2.300 | 2.450 | 6,043,671 | +0.17(+7.46%) |
Aug 05, 2022 | 2.300 | 2.380 | 2.155 | 2.280 | 4,575,026 | -0.12(-5.00%) |
Aug 04, 2022 | 2.410 | 2.420 | 2.310 | 2.400 | 4,729,858 | -0.04(-1.64%) |
Aug 03, 2022 | 2.450 | 2.510 | 2.430 | 2.440 | 3,171,217 | -0.01(-0.41%) |
Aug 02, 2022 | 2.420 | 2.505 | 2.400 | 2.450 | 3,128,853 | +0.03(+1.24%) |
Aug 01, 2022 | 2.340 | 2.460 | 2.310 | 2.420 | 3,479,280 | +0.06(+2.54%) |
Jul 29, 2022 | 2.450 | 2.450 | 2.350 | 2.360 | 2,825,532 | -0.07(-2.88%) |
Jul 28, 2022 | 2.460 | 2.470 | 2.375 | 2.430 | 1,999,138 | -0.04(-1.62%) |
Jul 27, 2022 | 2.400 | 2.500 | 2.370 | 2.470 | 3,120,183 | +0.10(+4.22%) |
Jul 26, 2022 | 2.420 | 2.430 | 2.330 | 2.370 | 2,719,639 | -0.08(-3.27%) |
Jul 25, 2022 | 2.430 | 2.450 | 2.360 | 2.450 | 1,786,340 | +0.03(+1.24%) |
Jul 22, 2022 | 2.550 | 2.559 | 2.365 | 2.420 | 2,352,788 | -0.12(-4.72%) |
Jul 21, 2022 | 2.600 | 2.635 | 2.530 | 2.540 | 2,413,509 | -0.10(-3.79%) |
Jul 20, 2022 | 2.630 | 2.680 | 2.590 | 2.640 | 1,624,814 | +0.03(+1.15%) |
Jul 19, 2022 | 2.590 | 2.670 | 2.590 | 2.610 | 2,046,778 | +0.03(+1.16%) |
Jul 18, 2022 | 2.770 | 2.790 | 2.550 | 2.580 | 3,103,677 | -0.18(-6.52%) |
Jul 15, 2022 | 2.720 | 2.770 | 2.675 | 2.760 | 1,565,512 | +0.07(+2.60%) |
Jul 14, 2022 | 2.700 | 2.710 | 2.610 | 2.690 | 1,409,348 | -0.08(-2.89%) |
Jul 13, 2022 | 2.690 | 2.800 | 2.660 | 2.770 | 2,013,184 | +0.01(+0.36%) |
Jul 12, 2022 | 2.730 | 2.800 | 2.665 | 2.760 | 1,866,586 | +0.04(+1.47%) |
Jul 11, 2022 | 2.800 | 2.800 | 2.705 | 2.720 | 1,645,943 | -0.09(-3.20%) |
Jul 08, 2022 | 2.770 | 2.860 | 2.740 | 2.810 | 1,727,159 | +0.01(+0.36%) |
Jul 07, 2022 | 2.720 | 2.835 | 2.710 | 2.800 | 1,850,029 | +0.06(+2.19%) |
Jul 06, 2022 | 2.630 | 2.740 | 2.620 | 2.740 | 3,174,175 | +0.09(+3.40%) |
Jul 05, 2022 | 2.590 | 2.650 | 2.500 | 2.650 | 3,313,133 | +0.02(+0.76%) |
Jul 01, 2022 | 2.520 | 2.650 | 2.470 | 2.630 | 3,204,975 | +0.10(+3.95%) |
Jun 30, 2022 | 2.510 | 2.580 | 2.470 | 2.530 | 1,995,956 | -0.06(-2.32%) |
Jun 29, 2022 | 2.550 | 2.600 | 2.495 | 2.590 | 2,068,850 | +0.02(+0.78%) |
Jun 28, 2022 | 2.690 | 2.700 | 2.540 | 2.570 | 2,395,572 | -0.13(-4.81%) |
Jun 27, 2022 | 2.640 | 2.770 | 2.590 | 2.700 | 2,896,275 | +0.06(+2.27%) |
Jun 24, 2022 | 2.640 | 2.700 | 2.560 | 2.640 | 4,034,130 | +0.01(+0.38%) |
Jun 23, 2022 | 2.490 | 2.640 | 2.482 | 2.630 | 3,176,463 | +0.14(+5.62%) |
Jun 22, 2022 | 2.360 | 2.530 | 2.330 | 2.490 | 6,622,142 | +0.10(+4.18%) |
Jun 21, 2022 | 2.470 | 2.530 | 2.175 | 2.390 | 9,076,621 | -0.03(-1.24%) |
Jun 17, 2022 | 2.370 | 2.470 | 2.365 | 2.420 | 34,696,148 | +0.09(+3.86%) |
Jun 16, 2022 | 2.430 | 2.440 | 2.265 | 2.330 | 7,035,173 | -0.19(-7.54%) |
Jun 15, 2022 | 2.430 | 2.540 | 2.410 | 2.520 | 7,200,139 | +0.13(+5.44%) |
Jun 14, 2022 | 2.410 | 2.410 | 2.270 | 2.390 | 6,014,982 | +0.05(+2.14%) |
Jun 13, 2022 | 2.490 | 2.500 | 2.340 | 2.340 | 8,443,214 | -0.22(-8.59%) |
Jun 10, 2022 | 2.700 | 2.780 | 2.550 | 2.560 | 7,543,742 | -0.18(-6.57%) |
Jun 09, 2022 | 2.840 | 2.910 | 2.730 | 2.740 | 3,805,822 | -0.10(-3.52%) |
Jun 08, 2022 | 2.820 | 2.950 | 2.810 | 2.840 | 2,785,725 | -0.01(-0.35%) |
Jun 07, 2022 | 2.750 | 2.850 | 2.740 | 2.850 | 4,712,847 | +0.09(+3.26%) |
Jun 06, 2022 | 2.990 | 3.060 | 2.750 | 2.760 | 7,026,319 | -0.19(-6.44%) |
Jun 03, 2022 | 3.010 | 3.070 | 2.910 | 2.950 | 4,593,959 | -0.14(-4.53%) |
Jun 02, 2022 | 2.990 | 3.110 | 2.960 | 3.090 | 3,466,474 | +0.10(+3.34%) |
Jun 01, 2022 | 3.050 | 3.080 | 2.920 | 2.990 | 4,437,846 | -0.01(-0.33%) |
May 31, 2022 | 3.150 | 3.235 | 2.985 | 3.000 | 4,679,328 | -0.20(-6.25%) |
May 27, 2022 | 3.080 | 3.220 | 3.000 | 3.200 | 3,241,788 | +0.14(+4.58%) |
May 26, 2022 | 2.970 | 3.100 | 2.970 | 3.060 | 2,618,365 | +0.04(+1.32%) |
May 25, 2022 | 3.010 | 3.090 | 2.930 | 3.020 | 2,945,148 | -0.01(-0.33%) |
May 24, 2022 | 3.040 | 3.105 | 3.010 | 3.030 | 3,302,062 | -0.07(-2.26%) |
May 23, 2022 | 3.130 | 3.210 | 3.080 | 3.100 | 2,556,731 | +0.01(+0.32%) |
May 20, 2022 | 3.080 | 3.100 | 2.960 | 3.090 | 2,859,999 | +0.10(+3.34%) |
May 19, 2022 | 2.860 | 3.070 | 2.860 | 2.990 | 5,810,473 | +0.13(+4.55%) |
May 18, 2022 | 3.020 | 3.020 | 2.820 | 2.860 | 5,831,323 | -0.24(-7.74%) |
May 17, 2022 | 3.060 | 3.155 | 3.035 | 3.100 | 4,265,083 | +0.13(+4.38%) |
May 16, 2022 | 3.010 | 3.090 | 2.940 | 2.970 | 3,993,338 | -0.06(-1.98%) |
May 13, 2022 | 2.850 | 3.040 | 2.850 | 3.030 | 4,737,418 | +0.23(+8.21%) |
May 12, 2022 | 2.650 | 2.885 | 2.650 | 2.800 | 4,512,749 | +0.11(+4.09%) |
May 11, 2022 | 2.890 | 2.990 | 2.660 | 2.690 | 6,855,673 | -0.24(-8.19%) |
May 10, 2022 | 2.550 | 2.980 | 2.540 | 2.930 | 8,961,913 | +0.49(+20.08%) |
May 09, 2022 | 2.550 | 2.730 | 2.430 | 2.440 | 7,750,437 | -0.18(-6.87%) |
May 06, 2022 | 2.720 | 2.725 | 2.530 | 2.620 | 5,852,036 | -0.12(-4.38%) |
May 05, 2022 | 2.910 | 2.910 | 2.700 | 2.740 | 5,349,852 | -0.26(-8.67%) |
May 04, 2022 | 2.860 | 3.020 | 2.780 | 3.000 | 3,178,494 | +0.11(+3.81%) |
May 03, 2022 | 2.800 | 2.930 | 2.800 | 2.890 | 3,277,454 | +0.09(+3.21%) |
May 02, 2022 | 2.700 | 2.800 | 2.670 | 2.800 | 5,772,059 | +0.10(+3.70%) |
Apr 29, 2022 | 2.750 | 2.920 | 2.690 | 2.700 | 5,052,574 | -0.12(-4.26%) |
Apr 28, 2022 | 2.840 | 2.860 | 2.700 | 2.820 | 2,859,104 | +0.05(+1.81%) |
Apr 27, 2022 | 2.810 | 2.860 | 2.760 | 2.770 | 3,144,617 | -0.02(-0.72%) |
Apr 26, 2022 | 2.960 | 3.030 | 2.790 | 2.790 | 4,374,197 | -0.19(-6.38%) |
Apr 25, 2022 | 2.950 | 2.980 | 2.870 | 2.980 | 3,198,992 | +0.05(+1.71%) |
Apr 22, 2022 | 3.040 | 3.100 | 2.910 | 2.930 | 3,895,675 | -0.10(-3.30%) |
Apr 21, 2022 | 3.230 | 3.255 | 3.030 | 3.030 | 4,973,204 | -0.17(-5.31%) |
Apr 20, 2022 | 3.270 | 3.270 | 3.180 | 3.200 | 2,212,268 | -0.01(-0.31%) |
Apr 19, 2022 | 3.200 | 3.270 | 3.153 | 3.210 | 2,412,056 | +0.04(+1.26%) |
Apr 18, 2022 | 3.350 | 3.350 | 3.150 | 3.170 | 4,377,426 | -0.17(-5.09%) |
Apr 14, 2022 | 3.500 | 3.500 | 3.340 | 3.340 | 2,303,089 | -0.17(-4.84%) |
Apr 13, 2022 | 3.430 | 3.550 | 3.420 | 3.510 | 2,401,748 | +0.07(+2.03%) |
Apr 12, 2022 | 3.300 | 3.520 | 3.292 | 3.440 | 4,351,468 | +0.16(+4.88%) |
Apr 11, 2022 | 3.350 | 3.380 | 3.260 | 3.280 | 2,752,265 | -0.12(-3.53%) |
Apr 08, 2022 | 3.440 | 3.490 | 3.380 | 3.400 | 2,843,267 | -0.05(-1.45%) |
Apr 07, 2022 | 3.440 | 3.485 | 3.415 | 3.450 | 3,244,865 | -0.03(-0.86%) |
Apr 06, 2022 | 3.450 | 3.540 | 3.420 | 3.480 | 3,092,779 | -0.01(-0.29%) |
Apr 05, 2022 | 3.570 | 3.625 | 3.475 | 3.490 | 3,135,548 | -0.12(-3.32%) |
Apr 04, 2022 | 3.510 | 3.630 | 3.470 | 3.610 | 2,970,140 | +0.10(+2.85%) |
Apr 01, 2022 | 3.440 | 3.525 | 3.410 | 3.510 | 2,875,481 | +0.07(+2.03%) |
Mar 31, 2022 | 3.560 | 3.565 | 3.390 | 3.440 | 4,117,817 | -0.10(-2.82%) |
Mar 30, 2022 | 3.670 | 3.715 | 3.540 | 3.540 | 3,398,716 | -0.21(-5.60%) |
Mar 29, 2022 | 3.620 | 3.750 | 3.612 | 3.750 | 3,365,174 | +0.17(+4.75%) |
Mar 28, 2022 | 3.530 | 3.620 | 3.530 | 3.580 | 2,089,904 | +0.07(+1.99%) |
Mar 25, 2022 | 3.510 | 3.575 | 3.462 | 3.510 | 2,998,966 | +0.03(+0.86%) |
Mar 24, 2022 | 3.500 | 3.530 | 3.455 | 3.480 | 4,184,985 | +0.03(+0.87%) |
Mar 23, 2022 | 3.530 | 3.600 | 3.440 | 3.450 | 4,306,825 | -0.15(-4.17%) |
Mar 22, 2022 | 3.590 | 3.650 | 3.505 | 3.600 | 5,601,087 | +0.03(+0.84%) |
Mar 21, 2022 | 3.670 | 3.750 | 3.525 | 3.570 | 5,758,210 | -0.17(-4.55%) |
Mar 18, 2022 | 3.650 | 3.780 | 3.615 | 3.740 | 15,183,006 | +0.09(+2.47%) |
Mar 17, 2022 | 3.430 | 3.650 | 3.410 | 3.650 | 3,673,992 | +0.17(+4.89%) |
Mar 16, 2022 | 3.370 | 3.490 | 3.330 | 3.480 | 5,733,472 | +0.16(+4.82%) |
Mar 15, 2022 | 3.130 | 3.330 | 3.110 | 3.320 | 4,670,616 | +0.27(+8.85%) |
Mar 14, 2022 | 3.170 | 3.240 | 3.020 | 3.050 | 5,348,074 | -0.07(-2.24%) |
Mar 11, 2022 | 3.310 | 3.420 | 3.110 | 3.120 | 3,619,829 | -0.17(-5.17%) |
Mar 10, 2022 | 3.160 | 3.320 | 3.140 | 3.290 | 3,742,562 | +0.08(+2.49%) |
Mar 09, 2022 | 3.130 | 3.250 | 3.105 | 3.210 | 3,357,662 | +0.12(+3.88%) |
Mar 08, 2022 | 3.070 | 3.165 | 2.980 | 3.090 | 3,792,827 | -0.03(-0.96%) |
Mar 07, 2022 | 3.080 | 3.170 | 3.060 | 3.120 | 2,934,091 | +0.06(+1.96%) |
Mar 04, 2022 | 3.100 | 3.220 | 3.040 | 3.060 | 2,768,624 | -0.09(-2.86%) |
Mar 03, 2022 | 3.140 | 3.209 | 3.110 | 3.150 | 3,395,705 | -0.04(-1.25%) |
Mar 02, 2022 | 3.080 | 3.226 | 3.055 | 3.190 | 3,375,547 | +0.10(+3.24%) |
Mar 01, 2022 | 3.110 | 3.170 | 3.025 | 3.090 | 7,921,087 | -0.04(-1.28%) |
Feb 28, 2022 | 3.130 | 3.270 | 3.065 | 3.130 | 7,019,419 | -0.07(-2.19%) |
Feb 25, 2022 | 2.800 | 3.230 | 3.059 | 3.200 | 6,370,601 | -0.03(-0.93%) |
Feb 24, 2022 | 2.930 | 3.230 | 2.910 | 3.230 | 5,815,688 | +0.25(+8.39%) |
Feb 23, 2022 | 3.090 | 3.135 | 2.980 | 2.980 | 3,692,037 | -0.04(-1.32%) |
Feb 22, 2022 | 3.130 | 3.190 | 3.010 | 3.020 | 4,089,926 | -0.13(-4.13%) |
Feb 18, 2022 | 3.150 | 0 | +0.01(+0.32%) | |||
Feb 17, 2022 | 3.280 | 3.280 | 3.110 | 3.140 | 3,034,542 | -0.15(-4.56%) |
Feb 16, 2022 | 3.290 | 3.335 | 3.225 | 3.290 | 2,717,744 | +0.00(+0.00%) |
Feb 15, 2022 | 3.120 | 3.310 | 3.080 | 3.290 | 5,077,343 | +0.27(+8.94%) |
Feb 14, 2022 | 3.090 | 3.120 | 3.010 | 3.020 | 2,927,994 | -0.08(-2.58%) |
Feb 11, 2022 | 3.190 | 3.245 | 3.080 | 3.100 | 2,607,498 | -0.09(-2.82%) |
Feb 10, 2022 | 3.250 | 3.380 | 3.170 | 3.190 | 4,012,014 | -0.09(-2.74%) |
Feb 09, 2022 | 3.210 | 3.330 | 3.190 | 3.280 | 4,041,537 | +0.09(+2.82%) |
Feb 08, 2022 | 3.260 | 3.270 | 3.150 | 3.190 | 2,348,851 | -0.07(-2.15%) |
Feb 07, 2022 | 3.220 | 3.330 | 3.212 | 3.260 | 3,150,789 | +0.03(+0.93%) |
Feb 04, 2022 | 3.200 | 3.280 | 3.175 | 3.230 | 3,988,989 | +0.03(+0.94%) |
Feb 03, 2022 | 3.000 | 3.250 | 3.200 | 5,780,173 | +0.16(+5.26%) | |
Feb 02, 2022 | 3.110 | 3.120 | 3.015 | 3.040 | 4,564,950 | -0.02(-0.65%) |
Feb 01, 2022 | 3.130 | 3.140 | 2.991 | 3.060 | 5,666,928 | +0.11(+3.73%) |
Jan 28, 2022 | 2.900 | 2.950 | 2.800 | 2.950 | 6,344,323 | +0.08(+2.79%) |
Jan 27, 2022 | 3.010 | 3.010 | 2.870 | 2.870 | 6,106,349 | -0.04(-1.37%) |
Jan 26, 2022 | 3.100 | 3.180 | 2.890 | 2.910 | 11,469,657 | -0.10(-3.32%) |
Jan 25, 2022 | 3.210 | 3.210 | 3.000 | 3.010 | 8,330,527 | -0.22(-6.81%) |
Jan 24, 2022 | 3.530 | 3.540 | 3.180 | 3.230 | 18,645,760 | -1.01(-23.82%) |
Jan 21, 2022 | 4.350 | 4.460 | 4.220 | 4.240 | 7,296,988 | -0.12(-2.75%) |
Jan 20, 2022 | 4.550 | 4.631 | 4.340 | 4.360 | 6,205,951 | -0.07(-1.58%) |
Jan 19, 2022 | 4.720 | 4.740 | 4.410 | 4.430 | 5,257,152 | -0.29(-6.14%) |
Jan 18, 2022 | 4.660 | 4.920 | 4.530 | 4.720 | 11,810,536 | +0.19(+4.19%) |
Jan 14, 2022 | 4.530 | 0 | +0.25(+5.84%) | |||
Jan 13, 2022 | 4.490 | 4.530 | 4.260 | 4.280 | 4,274,538 | -0.16(-3.60%) |
Jan 12, 2022 | 4.630 | 4.645 | 4.430 | 4.440 | 4,468,460 | -0.15(-3.27%) |
Jan 11, 2022 | 4.550 | 4.655 | 4.505 | 4.590 | 3,481,832 | -0.03(-0.65%) |
Jan 10, 2022 | 4.390 | 4.630 | 4.355 | 4.620 | 5,594,421 | +0.17(+3.82%) |
Jan 07, 2022 | 4.620 | 4.640 | 4.440 | 4.450 | 3,414,724 | -0.18(-3.89%) |
Jan 06, 2022 | 4.510 | 4.650 | 4.390 | 4.630 | 3,728,917 | +0.13(+2.89%) |
Jan 05, 2022 | 4.670 | 4.778 | 4.480 | 4.500 | 3,672,816 | -0.17(-3.64%) |
Jan 04, 2022 | 4.940 | 4.940 | 4.660 | 4.670 | 3,508,543 | -0.26(-5.27%) |
Jan 03, 2022 | 4.850 | 4.955 | 4.740 | 4.930 | 3,268,891 | +0.12(+2.49%) |
Dec 31, 2021 | 4.820 | 4.960 | 4.790 | 4.810 | 2,119,452 | -0.03(-0.62%) |
Dec 30, 2021 | 4.975 | 5.010 | 4.820 | 4.840 | 2,928,099 | -0.14(-2.81%) |
Dec 29, 2021 | 4.850 | 5.030 | 4.840 | 4.980 | 4,132,819 | +0.13(+2.68%) |
Dec 28, 2021 | 5.220 | 5.250 | 4.830 | 4.850 | 8,077,529 | -0.30(-5.83%) |
Dec 27, 2021 | 4.870 | 5.160 | 4.800 | 5.150 | 11,403,012 | +0.38(+7.97%) |
Dec 23, 2021 | 4.650 | 4.840 | 4.470 | 4.770 | 8,596,020 | +0.16(+3.47%) |
Dec 22, 2021 | 4.460 | 4.620 | 4.425 | 4.610 | 4,250,441 | +0.15(+3.36%) |
Dec 21, 2021 | 4.450 | 4.510 | 4.310 | 4.460 | 4,012,847 | +0.03(+0.68%) |
Dec 20, 2021 | 4.380 | 4.605 | 4.280 | 4.430 | 8,037,300 | +0.02(+0.45%) |
Dec 17, 2021 | 3.970 | 4.730 | 3.945 | 4.410 | 33,945,460 | +0.42(+10.53%) |
Dec 16, 2021 | 4.030 | 4.050 | 3.950 | 3.990 | 3,758,751 | -0.09(-2.21%) |
Dec 15, 2021 | 3.780 | 4.080 | 3.745 | 4.080 | 5,112,190 | +0.28(+7.37%) |
Dec 14, 2021 | 3.830 | 3.880 | 3.740 | 3.800 | 3,587,927 | -0.07(-1.81%) |
Dec 13, 2021 | 3.870 | 3.910 | 3.760 | 3.870 | 3,845,120 | +0.00(+0.00%) |
Dec 10, 2021 | 3.860 | 3.880 | 3.770 | 3.870 | 3,424,123 | +0.00(+0.00%) |
Dec 09, 2021 | 3.970 | 4.016 | 3.840 | 3.870 | 3,487,456 | -0.15(-3.73%) |
Dec 08, 2021 | 3.980 | 4.060 | 3.845 | 4.020 | 4,316,618 | +0.12(+3.08%) |
Dec 07, 2021 | 3.830 | 3.978 | 3.805 | 3.900 | 4,313,868 | +0.09(+2.36%) |
Dec 06, 2021 | 3.890 | 3.930 | 3.790 | 3.810 | 2,622,589 | -0.05(-1.30%) |
Dec 03, 2021 | 3.980 | 3.990 | 3.840 | 3.860 | 5,190,690 | -0.11(-2.77%) |
Dec 02, 2021 | 3.870 | 3.910 | 3.830 | 3.970 | 4,857,440 | +0.11(+2.85%) |
Dec 01, 2021 | 3.970 | 4.070 | 3.860 | 3.860 | 4,912,555 | -0.07(-1.78%) |
Nov 30, 2021 | 4.070 | 4.100 | 3.900 | 3.930 | 8,289,158 | -0.16(-3.91%) |
Nov 29, 2021 | 4.140 | 4.260 | 4.040 | 4.090 | 4,684,311 | -0.04(-0.97%) |
Nov 26, 2021 | 4.270 | 4.305 | 4.120 | 4.130 | 3,457,682 | -0.18(-4.18%) |
Nov 24, 2021 | 4.220 | 4.340 | 4.180 | 4.310 | 2,916,587 | +0.06(+1.41%) |
Nov 23, 2021 | 4.280 | 4.315 | 4.120 | 4.250 | 4,532,779 | -0.02(-0.47%) |
Nov 22, 2021 | 4.350 | 4.380 | 4.225 | 4.270 | 3,202,519 | -0.08(-1.84%) |
Nov 19, 2021 | 4.300 | 4.420 | 4.220 | 4.350 | 2,596,600 | +0.04(+0.93%) |
Nov 18, 2021 | 4.460 | 4.360 | 4.300 | 4.310 | 4,391,485 | -0.13(-2.93%) |
Nov 17, 2021 | 4.110 | 4.500 | 4.095 | 4.440 | 6,167,970 | +0.30(+7.25%) |
Nov 16, 2021 | 4.060 | 4.160 | 4.025 | 4.140 | 2,848,057 | +0.10(+2.48%) |
Nov 15, 2021 | 4.120 | 4.145 | 4.030 | 4.040 | 2,281,542 | -0.08(-1.94%) |
Nov 12, 2021 | 4.110 | 4.150 | 4.050 | 4.120 | 1,702,021 | +0.03(+0.73%) |
Nov 11, 2021 | 4.070 | 4.160 | 4.050 | 4.090 | 2,278,369 | +0.01(+0.37%) |
Nov 10, 2021 | 4.130 | 4.075 | 2,976,265 | -0.05(-1.33%) | ||
Nov 09, 2021 | 4.120 | 4.190 | 4.045 | 4.130 | 3,143,407 | -0.04(-0.96%) |
Nov 08, 2021 | 4.040 | 4.205 | 4.030 | 4.170 | 2,828,073 | +0.10(+2.46%) |
Nov 05, 2021 | 4.100 | 4.240 | 4.000 | 4.070 | 5,050,816 | -0.07(-1.69%) |
Nov 04, 2021 | 4.440 | 4.450 | 4.120 | 4.140 | 4,404,472 | -0.29(-6.55%) |
Nov 03, 2021 | 4.170 | 4.450 | 4.140 | 4.430 | 6,386,405 | +0.27(+6.49%) |
Nov 02, 2021 | 3.800 | 4.180 | 3.760 | 4.160 | 6,920,951 | +0.32(+8.33%) |
Nov 01, 2021 | 3.780 | 3.845 | 3.650 | 3.840 | 4,294,507 | +0.05(+1.32%) |
Oct 29, 2021 | 3.800 | 3.905 | 3.710 | 3.790 | 5,266,157 | +0.12(+3.27%) |
Oct 28, 2021 | 3.630 | 3.670 | 3.560 | 3.670 | 2,986,395 | +0.09(+2.51%) |
Oct 27, 2021 | 3.640 | 3.665 | 3.570 | 3.580 | 2,161,117 | -0.02(-0.56%) |
Oct 26, 2021 | 3.630 | 3.600 | 2,347,485 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.680 | 3.690 | 3.540 | 3.600 | 3,826,475 | -0.09(-2.44%) |
Oct 22, 2021 | 3.660 | 3.700 | 3.690 | 1,809,454 | -0.01(-0.27%) | |
Oct 21, 2021 | 3.690 | 3.740 | 3.660 | 3.700 | 1,506,621 | -0.02(-0.54%) |
Oct 20, 2021 | 3.750 | 3.750 | 3.680 | 3.720 | 1,442,433 | -0.03(-0.80%) |
Oct 19, 2021 | 3.710 | 3.780 | 3.700 | 3.750 | 2,636,053 | +0.05(+1.35%) |
Oct 18, 2021 | 3.740 | 3.770 | 3.670 | 3.700 | 2,049,465 | -0.02(-0.54%) |
Oct 15, 2021 | 3.790 | 3.790 | 3.705 | 3.720 | 2,026,853 | -0.04(-1.06%) |
Oct 14, 2021 | 3.750 | 3.830 | 3.730 | 3.760 | 1,884,415 | +0.03(+0.80%) |
Oct 13, 2021 | 3.720 | 3.775 | 3.690 | 3.730 | 1,336,819 | +0.02(+0.54%) |
Oct 12, 2021 | 3.680 | 3.760 | 3.680 | 3.710 | 1,704,816 | -0.04(-1.07%) |
Oct 11, 2021 | 3.660 | 3.800 | 3.640 | 3.750 | 1,711,236 | +0.06(+1.63%) |
Oct 08, 2021 | 3.730 | 3.770 | 3.680 | 3.690 | 1,429,189 | -0.05(-1.34%) |
Oct 07, 2021 | 3.710 | 3.800 | 3.690 | 3.740 | 2,475,930 | +0.05(+1.36%) |
Oct 06, 2021 | 3.630 | 3.725 | 3.610 | 3.690 | 2,339,826 | +0.07(+1.93%) |
Oct 05, 2021 | 3.530 | 3.640 | 3.520 | 3.620 | 1,811,088 | +0.09(+2.55%) |
Oct 04, 2021 | 3.600 | 3.610 | 3.505 | 3.530 | 2,192,713 | -0.05(-1.40%) |
Oct 01, 2021 | 3.650 | 3.660 | 3.490 | 3.580 | 2,605,889 | -0.07(-1.92%) |
Sep 30, 2021 | 3.640 | 3.720 | 3.600 | 3.650 | 1,542,240 | +0.01(+0.27%) |
Sep 29, 2021 | 3.690 | 3.745 | 3.630 | 3.640 | 1,436,795 | -0.03(-0.82%) |
Sep 28, 2021 | 3.710 | 3.710 | 3.620 | 3.670 | 2,929,619 | -0.05(-1.34%) |
Sep 27, 2021 | 3.720 | 3.795 | 3.650 | 3.720 | 2,431,977 | -0.03(-0.80%) |
Sep 24, 2021 | 3.830 | 3.840 | 3.750 | 3.750 | 2,381,063 | -0.13(-3.35%) |
Sep 23, 2021 | 3.800 | 3.900 | 3.780 | 3.880 | 2,008,118 | +0.08(+2.11%) |
Sep 22, 2021 | 3.820 | 3.890 | 3.740 | 3.800 | 2,184,480 | -0.02(-0.52%) |
Sep 21, 2021 | 3.800 | 3.870 | 3.775 | 3.820 | 2,065,620 | +0.03(+0.79%) |
Sep 20, 2021 | 3.850 | 3.885 | 3.720 | 3.790 | 3,747,063 | -0.15(-3.81%) |
Sep 17, 2021 | 3.820 | 3.970 | 3.725 | 3.940 | 9,740,750 | +0.12(+3.14%) |
Sep 16, 2021 | 3.740 | 3.830 | 3.695 | 3.820 | 2,591,467 | +0.08(+2.14%) |
Sep 15, 2021 | 3.550 | 3.820 | 3.480 | 3.740 | 5,445,542 | +0.26(+7.47%) |
Sep 14, 2021 | 3.570 | 3.610 | 3.440 | 3.480 | 3,072,719 | -0.10(-2.79%) |
Sep 13, 2021 | 3.610 | 3.640 | 3.530 | 3.580 | 3,437,211 | +0.02(+0.56%) |
Sep 10, 2021 | 3.690 | 3.700 | 3.550 | 3.560 | 3,175,407 | -0.10(-2.73%) |
Sep 09, 2021 | 3.570 | 3.807 | 3.554 | 3.660 | 6,714,191 | +0.10(+2.81%) |
Sep 08, 2021 | 3.580 | 3.615 | 3.540 | 3.560 | 2,741,552 | -0.02(-0.56%) |
Sep 07, 2021 | 3.710 | 3.720 | 3.560 | 3.580 | 3,238,000 | -0.09(-2.45%) |
Sep 03, 2021 | 3.850 | 3.890 | 3.670 | 3.670 | 3,717,481 | -0.23(-5.90%) |
Sep 02, 2021 | 3.860 | 3.900 | 3.830 | 3.900 | 1,719,336 | +0.05(+1.30%) |