Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.000 | 7.280 | 6.670 | 6.670 | 22,036 | -0.25(-3.61%) |
Aug 30, 2022 | 6.680 | 7.000 | 6.360 | 6.920 | 34,250 | +0.37(+5.72%) |
Aug 29, 2022 | 6.120 | 6.640 | 5.920 | 6.546 | 13,111 | +0.43(+6.96%) |
Aug 26, 2022 | 6.200 | 6.520 | 6.040 | 6.120 | 15,357 | +0.28(+4.79%) |
Aug 25, 2022 | 5.800 | 6.320 | 5.600 | 5.840 | 61,871 | +0.24(+4.29%) |
Aug 24, 2022 | 5.240 | 5.640 | 5.240 | 5.600 | 13,000 | +0.28(+5.26%) |
Aug 23, 2022 | 5.160 | 5.560 | 5.160 | 5.320 | 10,389 | -0.24(-4.32%) |
Aug 22, 2022 | 5.920 | 5.920 | 5.400 | 5.560 | 9,118 | -0.36(-6.08%) |
Aug 19, 2022 | 6.200 | 6.200 | 5.800 | 5.920 | 15,872 | -0.24(-3.90%) |
Aug 18, 2022 | 6.280 | 6.400 | 5.880 | 6.160 | 7,273 | -0.12(-1.91%) |
Aug 17, 2022 | 6.240 | 6.400 | 6.200 | 6.280 | 4,578 | -0.20(-3.09%) |
Aug 16, 2022 | 6.480 | 6.600 | 6.200 | 6.480 | 28,343 | -0.12(-1.82%) |
Aug 15, 2022 | 6.400 | 6.680 | 6.400 | 6.600 | 8,989 | +0.10(+1.49%) |
Aug 12, 2022 | 6.440 | 6.600 | 6.320 | 6.503 | 12,561 | +0.14(+2.25%) |
Aug 11, 2022 | 6.360 | 6.840 | 6.120 | 6.360 | 17,639 | -0.06(-0.93%) |
Aug 10, 2022 | 6.516 | 6.560 | 6.296 | 6.420 | 3,942 | -0.02(-0.31%) |
Aug 09, 2022 | 6.400 | 6.440 | 6.125 | 6.440 | 7,289 | +0.04(+0.63%) |
Aug 08, 2022 | 6.440 | 6.640 | 6.040 | 6.400 | 24,350 | -0.16(-2.44%) |
Aug 05, 2022 | 6.560 | 6.600 | 6.280 | 6.560 | 18,812 | +0.04(+0.61%) |
Aug 04, 2022 | 6.600 | 6.920 | 6.520 | 6.520 | 15,376 | +0.00(+0.00%) |
Aug 03, 2022 | 6.400 | 6.600 | 6.396 | 6.520 | 12,247 | +0.00(+0.00%) |
Aug 02, 2022 | 6.240 | 6.560 | 5.952 | 6.520 | 15,400 | +0.20(+3.16%) |
Aug 01, 2022 | 6.080 | 6.400 | 5.891 | 6.320 | 17,667 | +0.40(+6.76%) |
Jul 29, 2022 | 6.120 | 6.120 | 5.824 | 5.920 | 7,255 | -0.16(-2.63%) |
Jul 28, 2022 | 6.080 | 6.080 | 5.880 | 6.080 | 8,903 | +0.00(+0.00%) |
Jul 27, 2022 | 6.160 | 6.160 | 5.960 | 6.080 | 1,968 | -0.04(-0.65%) |
Jul 26, 2022 | 6.160 | 6.160 | 5.720 | 6.120 | 11,790 | +0.00(+0.00%) |
Jul 25, 2022 | 5.840 | 6.120 | 5.706 | 6.120 | 13,892 | +0.20(+3.38%) |
Jul 22, 2022 | 6.400 | 6.440 | 5.680 | 5.920 | 13,110 | -0.52(-8.07%) |
Jul 21, 2022 | 6.440 | 6.640 | 6.000 | 6.440 | 12,962 | +0.00(+0.00%) |
Jul 20, 2022 | 6.400 | 6.480 | 5.920 | 6.440 | 26,817 | +0.00(+0.00%) |
Jul 19, 2022 | 6.200 | 6.480 | 6.023 | 6.440 | 25,990 | +0.20(+3.21%) |
Jul 18, 2022 | 5.960 | 6.240 | 5.680 | 6.240 | 56,279 | +0.40(+6.85%) |
Jul 15, 2022 | 5.680 | 6.080 | 5.600 | 5.840 | 60,668 | +0.24(+4.29%) |
Jul 14, 2022 | 5.600 | 5.840 | 5.520 | 5.600 | 8,030 | -0.08(-1.41%) |
Jul 13, 2022 | 6.040 | 6.320 | 5.480 | 5.680 | 89,188 | -0.75(-11.66%) |
Jul 12, 2022 | 4.840 | 6.560 | 4.640 | 6.430 | 154,590 | +1.59(+32.84%) |
Jul 11, 2022 | 4.880 | 4.960 | 4.720 | 4.840 | 8,821 | -0.08(-1.63%) |
Jul 08, 2022 | 5.000 | 5.120 | 4.880 | 4.920 | 4,563 | -0.08(-1.60%) |
Jul 07, 2022 | 4.880 | 5.105 | 4.880 | 5.000 | 6,335 | +0.12(+2.46%) |
Jul 06, 2022 | 4.920 | 5.120 | 4.760 | 4.880 | 4,035 | +0.04(+0.83%) |
Jul 05, 2022 | 5.000 | 5.200 | 4.680 | 4.840 | 16,891 | -0.36(-6.92%) |
Jul 01, 2022 | 5.440 | 5.600 | 4.960 | 5.200 | 15,178 | -0.32(-5.80%) |
Jun 30, 2022 | 5.200 | 5.600 | 5.200 | 5.520 | 15,557 | +0.12(+2.22%) |
Jun 29, 2022 | 5.100 | 5.560 | 5.100 | 5.400 | 34,584 | +0.28(+5.47%) |
Jun 28, 2022 | 4.840 | 5.290 | 4.840 | 5.120 | 19,518 | +0.12(+2.40%) |
Jun 27, 2022 | 5.360 | 5.360 | 5.000 | 5.000 | 4,029 | +0.20(+4.17%) |
Jun 24, 2022 | 5.320 | 5.320 | 4.800 | 4.800 | 32,882 | -0.60(-11.11%) |
Jun 23, 2022 | 5.160 | 5.600 | 5.160 | 5.400 | 16,034 | +0.12(+2.27%) |
Jun 22, 2022 | 4.760 | 5.280 | 4.760 | 5.280 | 3,889 | +0.44(+9.09%) |
Jun 21, 2022 | 5.200 | 5.480 | 4.760 | 4.840 | 12,158 | +0.12(+2.54%) |
Jun 17, 2022 | 4.720 | 5.080 | 4.480 | 4.720 | 8,154 | +0.04(+0.85%) |
Jun 16, 2022 | 4.600 | 4.880 | 4.600 | 4.680 | 8,405 | +0.08(+1.74%) |
Jun 15, 2022 | 4.680 | 4.880 | 4.600 | 4.600 | 12,121 | -0.28(-5.74%) |
Jun 14, 2022 | 5.000 | 5.280 | 4.880 | 4.880 | 6,372 | -0.12(-2.40%) |
Jun 13, 2022 | 4.760 | 5.040 | 4.720 | 5.000 | 3,062 | -0.08(-1.57%) |
Jun 10, 2022 | 5.240 | 5.440 | 4.880 | 5.080 | 15,024 | -0.44(-7.97%) |
Jun 09, 2022 | 5.160 | 5.680 | 5.160 | 5.520 | 8,120 | +0.12(+2.22%) |
Jun 08, 2022 | 5.000 | 5.960 | 4.920 | 5.400 | 32,191 | +0.32(+6.30%) |
Jun 07, 2022 | 4.920 | 5.120 | 4.520 | 5.080 | 10,223 | +0.20(+4.10%) |
Jun 06, 2022 | 4.880 | 5.040 | 4.880 | 4.880 | 11,457 | -0.08(-1.61%) |
Jun 03, 2022 | 4.960 | 5.040 | 4.800 | 4.960 | 13,015 | +0.08(+1.64%) |
Jun 02, 2022 | 4.600 | 4.920 | 4.600 | 4.880 | 7,885 | +0.28(+6.09%) |
Jun 01, 2022 | 4.560 | 4.880 | 4.560 | 4.600 | 5,853 | +0.20(+4.55%) |
May 31, 2022 | 4.840 | 4.920 | 4.360 | 4.400 | 11,549 | -0.36(-7.56%) |
May 27, 2022 | 4.800 | 4.880 | 4.760 | 4.760 | 7,667 | +0.08(+1.71%) |
May 26, 2022 | 4.448 | 4.840 | 4.448 | 4.680 | 9,376 | +0.08(+1.74%) |
May 25, 2022 | 4.120 | 4.800 | 4.120 | 4.600 | 5,651 | +0.08(+1.77%) |
May 24, 2022 | 4.640 | 4.660 | 4.400 | 4.520 | 12,093 | -0.28(-5.83%) |
May 23, 2022 | 4.680 | 4.840 | 4.640 | 4.800 | 3,761 | +0.08(+1.69%) |
May 20, 2022 | 4.600 | 4.840 | 4.480 | 4.720 | 7,978 | -0.08(-1.67%) |
May 19, 2022 | 4.920 | 4.920 | 4.560 | 4.800 | 23,410 | +0.20(+4.35%) |
May 18, 2022 | 4.640 | 4.760 | 4.480 | 4.600 | 8,991 | -0.08(-1.71%) |
May 17, 2022 | 4.000 | 4.760 | 4.000 | 4.680 | 23,915 | +0.56(+13.59%) |
May 16, 2022 | 4.600 | 4.680 | 4.000 | 4.120 | 31,117 | -0.56(-11.97%) |
May 13, 2022 | 4.720 | 4.920 | 4.360 | 4.680 | 16,767 | +0.00(+0.00%) |
May 12, 2022 | 4.200 | 4.760 | 4.200 | 4.680 | 13,846 | +0.16(+3.54%) |
May 11, 2022 | 4.720 | 5.120 | 4.280 | 4.520 | 18,735 | -0.20(-4.24%) |
May 10, 2022 | 4.800 | 5.116 | 4.600 | 4.720 | 14,199 | -0.12(-2.48%) |
May 09, 2022 | 5.080 | 5.164 | 4.800 | 4.840 | 15,548 | -0.32(-6.20%) |
May 06, 2022 | 5.320 | 5.600 | 5.120 | 5.160 | 18,444 | -0.24(-4.44%) |
May 05, 2022 | 5.720 | 5.880 | 5.320 | 5.400 | 18,724 | -0.44(-7.53%) |
May 04, 2022 | 5.880 | 6.360 | 5.400 | 5.840 | 22,948 | -0.32(-5.19%) |
May 03, 2022 | 6.480 | 6.600 | 5.840 | 6.160 | 39,576 | -0.12(-1.91%) |
May 02, 2022 | 5.800 | 6.440 | 5.680 | 6.280 | 32,527 | +0.76(+13.77%) |
Apr 29, 2022 | 5.520 | 5.760 | 5.400 | 5.520 | 13,504 | +0.28(+5.34%) |
Apr 28, 2022 | 5.400 | 5.480 | 5.240 | 5.240 | 10,969 | -0.12(-2.24%) |
Apr 27, 2022 | 5.400 | 5.560 | 5.400 | 5.360 | 9,048 | -0.12(-2.19%) |
Apr 26, 2022 | 5.640 | 5.640 | 5.440 | 5.480 | 8,834 | -0.20(-3.52%) |
Apr 25, 2022 | 5.240 | 5.880 | 5.200 | 5.680 | 17,110 | -0.12(-2.07%) |
Apr 22, 2022 | 5.960 | 5.960 | 5.680 | 5.800 | 9,487 | +0.00(+0.00%) |
Apr 21, 2022 | 6.000 | 6.000 | 5.600 | 5.800 | 12,498 | +0.00(+0.00%) |
Apr 20, 2022 | 5.720 | 6.000 | 5.640 | 5.800 | 16,919 | -0.04(-0.68%) |
Apr 19, 2022 | 5.560 | 6.360 | 5.480 | 5.840 | 15,089 | +0.12(+2.10%) |
Apr 18, 2022 | 6.040 | 6.080 | 5.560 | 5.720 | 21,961 | -0.44(-7.14%) |
Apr 14, 2022 | 6.360 | 6.760 | 6.040 | 6.160 | 17,990 | -0.16(-2.53%) |
Apr 13, 2022 | 6.480 | 6.600 | 6.200 | 6.320 | 10,495 | -0.04(-0.63%) |
Apr 12, 2022 | 6.800 | 6.800 | 6.200 | 6.360 | 16,154 | -0.36(-5.36%) |
Apr 11, 2022 | 6.640 | 7.000 | 6.360 | 6.720 | 44,702 | +0.08(+1.20%) |
Apr 08, 2022 | 6.360 | 6.720 | 6.160 | 6.640 | 16,524 | +0.28(+4.40%) |
Apr 07, 2022 | 6.200 | 6.440 | 6.080 | 6.360 | 17,631 | -0.04(-0.63%) |
Apr 06, 2022 | 6.600 | 6.680 | 6.200 | 6.400 | 13,083 | -0.16(-2.44%) |
Apr 05, 2022 | 6.920 | 6.920 | 6.400 | 6.560 | 26,077 | -0.36(-5.20%) |
Apr 04, 2022 | 7.120 | 7.120 | 6.600 | 6.920 | 19,142 | +0.16(+2.37%) |
Apr 01, 2022 | 7.320 | 7.360 | 6.640 | 6.760 | 15,766 | -0.24(-3.43%) |
Mar 31, 2022 | 7.800 | 7.800 | 6.640 | 7.000 | 69,036 | -0.68(-8.85%) |
Mar 30, 2022 | 7.240 | 7.880 | 7.042 | 7.680 | 65,546 | +0.52(+7.26%) |
Mar 29, 2022 | 6.880 | 7.360 | 6.800 | 7.160 | 86,323 | +0.44(+6.55%) |
Mar 28, 2022 | 6.200 | 6.800 | 6.000 | 6.720 | 190,198 | +1.04(+18.31%) |
Mar 25, 2022 | 5.800 | 5.934 | 5.200 | 5.680 | 54,590 | -0.40(-6.58%) |
Mar 24, 2022 | 7.640 | 7.640 | 5.920 | 6.080 | 102,229 | -0.76(-11.11%) |
Mar 23, 2022 | 5.760 | 7.480 | 5.680 | 6.840 | 129,824 | +0.76(+12.50%) |
Mar 22, 2022 | 5.600 | 6.520 | 5.520 | 6.080 | 96,011 | +0.48(+8.57%) |
Mar 21, 2022 | 5.920 | 5.920 | 5.400 | 5.600 | 26,739 | -0.32(-5.41%) |
Mar 18, 2022 | 5.200 | 5.920 | 5.120 | 5.920 | 43,811 | +0.80(+15.62%) |
Mar 17, 2022 | 5.120 | 5.160 | 4.905 | 5.120 | 22,736 | +0.00(+0.00%) |
Mar 16, 2022 | 4.840 | 5.160 | 4.560 | 5.120 | 67,777 | +0.60(+13.27%) |
Mar 15, 2022 | 4.440 | 4.792 | 4.200 | 4.520 | 35,029 | +0.12(+2.73%) |
Mar 14, 2022 | 4.800 | 4.960 | 4.400 | 4.400 | 33,184 | -0.36(-7.56%) |
Mar 11, 2022 | 5.600 | 5.640 | 4.720 | 4.760 | 32,687 | -0.76(-13.77%) |
Mar 10, 2022 | 6.040 | 6.179 | 5.200 | 5.520 | 40,118 | -0.29(-5.06%) |
Mar 09, 2022 | 5.200 | 6.560 | 5.200 | 5.814 | 46,717 | +0.61(+11.81%) |
Mar 08, 2022 | 4.920 | 5.400 | 4.920 | 5.200 | 33,452 | +0.28(+5.69%) |
Mar 07, 2022 | 4.880 | 4.920 | 4.680 | 4.920 | 33,611 | +0.04(+0.82%) |
Mar 04, 2022 | 5.040 | 5.040 | 4.800 | 4.880 | 40,743 | -0.20(-3.94%) |
Mar 03, 2022 | 4.840 | 5.120 | 4.840 | 5.080 | 27,328 | -0.04(-0.78%) |
Mar 02, 2022 | 5.480 | 5.480 | 5.040 | 5.120 | 25,690 | -0.16(-3.03%) |
Mar 01, 2022 | 5.760 | 5.800 | 5.200 | 5.280 | 45,630 | -0.28(-5.04%) |
Feb 28, 2022 | 5.520 | 5.796 | 5.440 | 5.560 | 58,651 | +0.16(+2.96%) |
Feb 25, 2022 | 4.840 | 5.560 | 4.880 | 5.400 | 50,976 | +0.48(+9.76%) |
Feb 24, 2022 | 4.480 | 5.000 | 4.160 | 4.920 | 55,298 | +0.04(+0.82%) |
Feb 23, 2022 | 5.320 | 5.560 | 4.880 | 4.880 | 55,115 | -0.48(-8.96%) |
Feb 22, 2022 | 6.240 | 6.360 | 5.240 | 5.360 | 145,879 | -1.28(-19.28%) |
Feb 18, 2022 | 6.640 | 0 | -0.36(-5.14%) | |||
Feb 17, 2022 | 7.600 | 7.800 | 6.720 | 7.000 | 131,831 | -0.56(-7.41%) |
Feb 16, 2022 | 6.520 | 7.880 | 6.520 | 7.560 | 214,971 | +0.36(+5.00%) |
Feb 15, 2022 | 8.360 | 9.000 | 6.280 | 7.200 | 811,570 | -0.92(-11.33%) |
Feb 14, 2022 | 6.760 | 8.720 | 6.680 | 8.120 | 1,460,928 | +1.76(+27.67%) |
Feb 11, 2022 | 4.760 | 6.520 | 4.760 | 6.360 | 573,052 | +1.20(+23.26%) |
Feb 10, 2022 | 4.440 | 6.037 | 4.386 | 5.160 | 817,771 | +1.00(+24.04%) |
Feb 09, 2022 | 3.600 | 4.240 | 3.600 | 4.160 | 91,065 | +0.56(+15.56%) |
Feb 08, 2022 | 3.600 | 3.720 | 3.496 | 3.600 | 13,603 | +0.08(+2.27%) |
Feb 07, 2022 | 3.520 | 3.640 | 3.400 | 3.520 | 21,081 | -0.01(-0.20%) |
Feb 04, 2022 | 3.400 | 3.680 | 3.320 | 3.527 | 19,518 | +0.19(+5.83%) |
Feb 03, 2022 | 3.800 | 3.060 | 3.333 | 21,963 | -0.42(-11.16%) | |
Feb 02, 2022 | 3.560 | 3.875 | 3.540 | 3.752 | 24,813 | +0.29(+8.43%) |
Feb 01, 2022 | 3.387 | 3.598 | 3.326 | 3.460 | 13,985 | +0.15(+4.51%) |
Jan 31, 2022 | 3.600 | 3.040 | 3.311 | 63,447 | -0.28(-7.83%) | |
Jan 28, 2022 | 3.560 | 3.799 | 3.560 | 3.592 | 11,086 | +0.11(+3.24%) |
Jan 27, 2022 | 3.920 | 4.080 | 3.200 | 3.479 | 38,824 | -0.42(-10.79%) |
Jan 26, 2022 | 4.040 | 4.192 | 3.880 | 3.900 | 18,355 | -0.08(-2.01%) |
Jan 25, 2022 | 3.840 | 4.200 | 3.840 | 3.980 | 19,231 | +0.14(+3.69%) |
Jan 24, 2022 | 4.040 | 4.120 | 3.630 | 3.838 | 25,492 | -0.24(-5.92%) |
Jan 21, 2022 | 4.320 | 4.360 | 4.080 | 4.080 | 20,315 | -0.20(-4.67%) |
Jan 20, 2022 | 4.360 | 4.600 | 4.200 | 4.280 | 24,438 | -0.08(-1.83%) |
Jan 19, 2022 | 4.400 | 4.520 | 4.240 | 4.360 | 12,800 | -0.04(-0.91%) |
Jan 18, 2022 | 4.280 | 4.520 | 4.200 | 4.400 | 25,796 | +0.12(+2.80%) |
Jan 14, 2022 | 4.280 | 0 | -0.24(-5.31%) | |||
Jan 13, 2022 | 4.520 | 4.560 | 4.400 | 4.520 | 18,558 | +0.12(+2.73%) |
Jan 12, 2022 | 4.480 | 4.600 | 4.200 | 4.400 | 19,860 | +0.04(+0.92%) |
Jan 11, 2022 | 4.280 | 4.640 | 4.240 | 4.360 | 34,180 | +0.12(+2.83%) |
Jan 10, 2022 | 4.520 | 4.520 | 4.120 | 4.240 | 8,558 | -0.16(-3.64%) |
Jan 07, 2022 | 4.560 | 4.680 | 4.360 | 4.400 | 19,550 | -0.08(-1.79%) |
Jan 06, 2022 | 4.520 | 4.880 | 4.440 | 4.480 | 16,114 | -0.08(-1.75%) |
Jan 05, 2022 | 4.840 | 5.000 | 4.480 | 4.560 | 25,921 | -0.24(-5.00%) |
Jan 04, 2022 | 4.920 | 4.960 | 4.600 | 4.800 | 51,559 | -0.24(-4.76%) |
Jan 03, 2022 | 5.200 | 5.200 | 4.520 | 5.040 | 55,433 | +0.20(+4.13%) |
Dec 31, 2021 | 4.800 | 5.120 | 4.680 | 4.840 | 46,166 | -0.16(-3.20%) |
Dec 30, 2021 | 4.320 | 5.800 | 4.240 | 5.000 | 211,494 | +0.72(+16.82%) |
Dec 29, 2021 | 4.160 | 4.320 | 3.920 | 4.280 | 99,247 | +0.04(+0.94%) |
Dec 28, 2021 | 4.560 | 4.680 | 4.240 | 4.240 | 53,595 | -0.32(-7.02%) |
Dec 27, 2021 | 4.600 | 4.800 | 4.520 | 4.560 | 27,299 | -0.08(-1.72%) |
Dec 23, 2021 | 4.600 | 4.640 | 4.400 | 4.640 | 30,792 | +0.04(+0.87%) |
Dec 22, 2021 | 4.240 | 4.680 | 4.240 | 4.600 | 36,970 | +0.36(+8.49%) |
Dec 21, 2021 | 4.720 | 4.840 | 4.200 | 4.240 | 92,920 | -0.44(-9.40%) |
Dec 20, 2021 | 5.480 | 5.480 | 4.640 | 4.680 | 28,537 | -0.40(-7.87%) |
Dec 17, 2021 | 4.880 | 5.108 | 4.800 | 5.080 | 30,503 | +0.08(+1.60%) |
Dec 16, 2021 | 5.520 | 5.520 | 5.000 | 5.000 | 10,114 | -0.20(-3.85%) |
Dec 15, 2021 | 5.840 | 5.848 | 4.920 | 5.200 | 62,875 | -0.64(-10.96%) |
Dec 14, 2021 | 5.600 | 5.920 | 5.440 | 5.840 | 36,271 | -0.02(-0.34%) |
Dec 13, 2021 | 6.240 | 6.240 | 5.600 | 5.860 | 23,897 | -0.42(-6.69%) |
Dec 10, 2021 | 6.120 | 6.400 | 5.800 | 6.280 | 53,223 | +0.00(+0.00%) |
Dec 09, 2021 | 5.360 | 6.556 | 5.280 | 6.280 | 229,201 | +1.24(+24.60%) |
Dec 08, 2021 | 4.800 | 5.160 | 4.520 | 5.040 | 94,672 | +0.20(+4.13%) |
Dec 07, 2021 | 4.840 | 5.120 | 4.560 | 4.840 | 174,779 | +0.12(+2.54%) |
Dec 06, 2021 | 5.680 | 5.680 | 4.200 | 4.720 | 159,437 | -0.84(-15.11%) |
Dec 03, 2021 | 6.560 | 6.560 | 5.520 | 5.560 | 112,709 | -1.16(-17.26%) |
Dec 02, 2021 | 6.600 | 6.800 | 6.320 | 6.720 | 50,318 | +0.08(+1.20%) |
Dec 01, 2021 | 6.920 | 7.120 | 6.600 | 6.640 | 36,637 | +0.00(+0.00%) |
Nov 30, 2021 | 7.240 | 7.560 | 6.600 | 6.640 | 71,349 | -0.76(-10.27%) |
Nov 29, 2021 | 7.320 | 7.800 | 7.200 | 7.400 | 33,028 | +0.12(+1.65%) |
Nov 26, 2021 | 7.800 | 7.978 | 7.280 | 7.280 | 37,425 | -0.88(-10.78%) |
Nov 24, 2021 | 7.560 | 8.280 | 7.440 | 8.160 | 54,745 | +0.56(+7.37%) |
Nov 23, 2021 | 7.840 | 8.280 | 7.400 | 7.600 | 72,130 | -0.44(-5.47%) |
Nov 22, 2021 | 8.120 | 8.260 | 7.680 | 8.040 | 75,221 | -0.04(-0.50%) |
Nov 19, 2021 | 8.240 | 8.400 | 8.000 | 8.080 | 39,381 | -0.12(-1.46%) |
Nov 18, 2021 | 8.560 | 8.200 | 7.960 | 8.200 | 92,967 | -0.48(-5.53%) |
Nov 17, 2021 | 9.200 | 9.200 | 8.320 | 8.680 | 91,905 | -0.44(-4.82%) |
Nov 16, 2021 | 9.240 | 9.400 | 9.040 | 9.120 | 45,500 | -0.08(-0.87%) |
Nov 15, 2021 | 9.680 | 9.720 | 9.160 | 9.200 | 31,200 | -0.20(-2.13%) |
Nov 12, 2021 | 10.00 | 10.00 | 9.360 | 9.400 | 44,017 | -0.12(-1.26%) |
Nov 11, 2021 | 9.440 | 9.840 | 9.360 | 9.520 | 38,017 | +0.08(+0.85%) |
Nov 10, 2021 | 9.760 | 9.440 | 45,730 | -0.28(-2.88%) | ||
Nov 09, 2021 | 9.880 | 9.930 | 9.440 | 9.720 | 35,038 | -0.28(-2.80%) |
Nov 08, 2021 | 9.520 | 10.48 | 9.464 | 10.00 | 214,278 | +0.72(+7.76%) |
Nov 05, 2021 | 9.520 | 9.760 | 9.120 | 9.280 | 78,173 | -0.24(-2.52%) |
Nov 04, 2021 | 9.600 | 9.760 | 9.440 | 9.520 | 22,797 | -0.28(-2.86%) |
Nov 03, 2021 | 9.520 | 10.08 | 9.511 | 9.800 | 35,026 | +0.36(+3.81%) |
Nov 02, 2021 | 9.560 | 9.600 | 9.137 | 9.440 | 55,024 | -0.16(-1.67%) |
Nov 01, 2021 | 9.440 | 9.760 | 9.280 | 9.600 | 27,383 | +0.32(+3.45%) |
Oct 29, 2021 | 9.640 | 9.926 | 9.200 | 9.280 | 113,888 | -0.52(-5.31%) |
Oct 28, 2021 | 9.680 | 10.48 | 9.640 | 9.800 | 62,381 | +0.08(+0.82%) |
Oct 27, 2021 | 10.40 | 10.40 | 9.640 | 9.720 | 94,067 | -0.32(-3.19%) |
Oct 26, 2021 | 10.56 | 10.04 | 351,288 | -1.08(-9.71%) | ||
Oct 25, 2021 | 9.640 | 12.56 | 9.480 | 11.12 | 673,887 | +1.40(+14.40%) |
Oct 22, 2021 | 10.08 | 10.23 | 9.600 | 9.720 | 53,230 | -0.44(-4.33%) |
Oct 21, 2021 | 10.36 | 10.62 | 10.08 | 10.16 | 54,359 | -0.28(-2.68%) |
Oct 20, 2021 | 10.04 | 10.48 | 9.680 | 10.44 | 88,660 | +0.52(+5.24%) |
Oct 19, 2021 | 9.760 | 10.40 | 9.480 | 9.920 | 115,934 | +0.40(+4.20%) |
Oct 18, 2021 | 10.68 | 10.80 | 9.520 | 9.520 | 152,628 | -1.24(-11.52%) |
Oct 15, 2021 | 11.48 | 11.82 | 10.49 | 10.76 | 103,751 | -0.52(-4.61%) |
Oct 14, 2021 | 11.52 | 11.92 | 11.24 | 11.28 | 85,382 | -0.04(-0.35%) |
Oct 13, 2021 | 10.84 | 11.52 | 10.60 | 11.32 | 102,178 | +0.52(+4.81%) |
Oct 12, 2021 | 10.20 | 11.00 | 10.20 | 10.80 | 80,196 | +0.68(+6.72%) |
Oct 11, 2021 | 9.880 | 11.08 | 9.440 | 10.12 | 244,145 | +0.36(+3.69%) |
Oct 08, 2021 | 10.00 | 10.12 | 9.600 | 9.760 | 72,721 | -0.04(-0.41%) |
Oct 07, 2021 | 9.400 | 10.16 | 9.320 | 9.800 | 80,050 | +0.68(+7.46%) |
Oct 06, 2021 | 9.240 | 9.760 | 9.000 | 9.120 | 72,509 | -0.20(-2.15%) |
Oct 05, 2021 | 9.400 | 9.640 | 9.200 | 9.320 | 57,767 | +0.04(+0.43%) |
Oct 04, 2021 | 10.04 | 10.26 | 9.040 | 9.280 | 108,345 | -0.80(-7.94%) |
Oct 01, 2021 | 10.24 | 10.56 | 9.800 | 10.08 | 110,664 | -0.36(-3.45%) |
Sep 30, 2021 | 9.800 | 11.80 | 9.800 | 10.44 | 348,159 | +0.60(+6.10%) |
Sep 29, 2021 | 10.60 | 10.60 | 9.640 | 9.840 | 144,900 | -0.60(-5.75%) |
Sep 28, 2021 | 11.76 | 12.56 | 10.00 | 10.44 | 322,824 | -0.96(-8.42%) |
Sep 27, 2021 | 9.360 | 11.88 | 9.280 | 11.40 | 374,356 | +2.00(+21.28%) |
Sep 24, 2021 | 9.840 | 10.08 | 9.440 | 9.400 | 93,259 | -0.60(-6.00%) |
Sep 23, 2021 | 11.40 | 11.48 | 9.640 | 10.00 | 199,396 | -1.12(-10.07%) |
Sep 22, 2021 | 10.56 | 11.44 | 10.56 | 11.12 | 67,994 | +0.40(+3.73%) |
Sep 21, 2021 | 10.76 | 10.92 | 10.52 | 10.72 | 58,515 | +0.28(+2.68%) |
Sep 20, 2021 | 10.60 | 10.80 | 10.24 | 10.44 | 93,093 | -0.96(-8.42%) |
Sep 17, 2021 | 11.44 | 12.12 | 11.20 | 11.40 | 74,118 | +0.00(+0.00%) |
Sep 16, 2021 | 11.32 | 11.44 | 10.62 | 11.40 | 134,883 | -0.20(-1.72%) |
Sep 15, 2021 | 12.40 | 12.56 | 11.40 | 11.60 | 134,558 | -0.48(-3.97%) |
Sep 14, 2021 | 12.80 | 12.96 | 11.64 | 12.08 | 168,580 | -0.88(-6.79%) |
Sep 13, 2021 | 13.00 | 13.92 | 12.44 | 12.96 | 181,698 | -0.08(-0.61%) |
Sep 10, 2021 | 12.32 | 14.54 | 12.24 | 13.04 | 549,027 | +0.92(+7.59%) |
Sep 09, 2021 | 12.80 | 13.12 | 11.60 | 12.12 | 343,199 | -0.40(-3.19%) |
Sep 08, 2021 | 13.32 | 13.44 | 11.80 | 12.52 | 184,975 | -0.68(-5.15%) |
Sep 07, 2021 | 13.00 | 13.84 | 12.92 | 13.20 | 145,532 | -0.20(-1.49%) |
Sep 03, 2021 | 12.84 | 13.48 | 12.40 | 13.40 | 191,087 | +0.24(+1.82%) |
Sep 02, 2021 | 13.36 | 14.16 | 12.72 | 13.16 | 333,225 | -0.16(-1.20%) |