Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.850 | 2.960 | 2.760 | 2.800 | 802,252 | -0.01(-0.36%) |
Sep 29, 2022 | 3.130 | 3.190 | 2.730 | 2.810 | 530,392 | -0.35(-11.08%) |
Sep 28, 2022 | 2.910 | 3.230 | 2.910 | 3.160 | 239,108 | +0.18(+6.04%) |
Sep 27, 2022 | 2.950 | 3.060 | 2.900 | 2.980 | 183,690 | +0.06(+2.05%) |
Sep 26, 2022 | 2.960 | 2.990 | 2.830 | 2.920 | 92,811 | +0.00(+0.00%) |
Sep 23, 2022 | 2.870 | 2.980 | 2.800 | 2.920 | 110,949 | +0.07(+2.46%) |
Sep 22, 2022 | 2.960 | 2.960 | 2.787 | 2.850 | 107,197 | -0.10(-3.39%) |
Sep 21, 2022 | 3.000 | 3.050 | 2.910 | 2.950 | 279,292 | -0.07(-2.32%) |
Sep 20, 2022 | 3.010 | 3.040 | 2.910 | 3.020 | 115,698 | +0.04(+1.34%) |
Sep 19, 2022 | 2.880 | 3.060 | 2.880 | 2.980 | 244,548 | +0.02(+0.68%) |
Sep 16, 2022 | 2.990 | 3.020 | 2.840 | 2.960 | 401,098 | -0.04(-1.33%) |
Sep 15, 2022 | 2.980 | 3.075 | 2.920 | 3.000 | 196,947 | +0.04(+1.35%) |
Sep 14, 2022 | 2.810 | 2.970 | 2.751 | 2.960 | 170,832 | +0.15(+5.34%) |
Sep 13, 2022 | 2.820 | 2.910 | 2.750 | 2.810 | 164,173 | -0.12(-4.10%) |
Sep 12, 2022 | 2.870 | 2.953 | 2.780 | 2.930 | 203,366 | +0.09(+3.17%) |
Sep 09, 2022 | 2.900 | 3.010 | 2.730 | 2.840 | 273,387 | -0.06(-2.07%) |
Sep 08, 2022 | 3.060 | 3.060 | 2.790 | 2.900 | 253,055 | -0.02(-0.68%) |
Sep 07, 2022 | 2.710 | 2.990 | 2.690 | 2.920 | 236,809 | +0.21(+7.75%) |
Sep 06, 2022 | 2.960 | 2.960 | 2.640 | 2.710 | 186,662 | -0.18(-6.23%) |
Sep 02, 2022 | 2.920 | 3.020 | 2.821 | 2.890 | 159,467 | -0.02(-0.69%) |
Sep 01, 2022 | 2.970 | 3.020 | 2.840 | 2.910 | 266,073 | -0.05(-1.69%) |
Aug 31, 2022 | 3.020 | 3.035 | 2.930 | 2.960 | 70,729 | -0.03(-1.00%) |
Aug 30, 2022 | 3.030 | 3.100 | 2.880 | 2.990 | 345,297 | -0.03(-0.99%) |
Aug 29, 2022 | 3.200 | 3.300 | 3.015 | 3.020 | 257,982 | -0.19(-5.92%) |
Aug 26, 2022 | 3.300 | 3.312 | 3.200 | 3.210 | 112,212 | -0.05(-1.53%) |
Aug 25, 2022 | 3.380 | 3.470 | 3.200 | 3.260 | 149,431 | -0.10(-2.98%) |
Aug 24, 2022 | 3.290 | 3.440 | 3.200 | 3.360 | 182,467 | +0.02(+0.60%) |
Aug 23, 2022 | 3.260 | 3.340 | 3.200 | 3.340 | 204,912 | +0.10(+3.09%) |
Aug 22, 2022 | 3.470 | 3.520 | 3.240 | 3.240 | 322,621 | -0.23(-6.63%) |
Aug 19, 2022 | 3.800 | 3.830 | 3.470 | 3.470 | 254,117 | -0.33(-8.68%) |
Aug 18, 2022 | 3.800 | 3.910 | 3.550 | 3.800 | 366,585 | -0.02(-0.52%) |
Aug 17, 2022 | 3.650 | 4.120 | 3.470 | 3.820 | 555,564 | +0.19(+5.23%) |
Aug 16, 2022 | 3.680 | 3.800 | 3.440 | 3.630 | 298,685 | -0.02(-0.55%) |
Aug 15, 2022 | 3.300 | 3.730 | 3.130 | 3.650 | 1,523,520 | +0.20(+5.80%) |
Aug 12, 2022 | 3.450 | 3.520 | 3.380 | 3.450 | 91,140 | +0.00(+0.00%) |
Aug 11, 2022 | 3.520 | 3.548 | 3.350 | 3.450 | 180,863 | +0.00(+0.00%) |
Aug 10, 2022 | 3.470 | 3.510 | 3.350 | 3.450 | 120,278 | +0.05(+1.47%) |
Aug 09, 2022 | 3.510 | 3.570 | 3.380 | 3.400 | 154,995 | -0.18(-5.03%) |
Aug 08, 2022 | 3.830 | 3.950 | 3.460 | 3.580 | 257,746 | -0.06(-1.65%) |
Aug 05, 2022 | 3.660 | 3.830 | 3.610 | 3.640 | 180,139 | -0.15(-3.96%) |
Aug 04, 2022 | 3.500 | 3.870 | 3.434 | 3.790 | 146,078 | +0.29(+8.29%) |
Aug 03, 2022 | 3.530 | 3.640 | 3.431 | 3.500 | 182,713 | -0.03(-0.85%) |
Aug 02, 2022 | 3.300 | 3.580 | 3.300 | 3.530 | 151,429 | +0.13(+3.82%) |
Aug 01, 2022 | 3.300 | 3.480 | 3.300 | 3.400 | 155,031 | +0.05(+1.49%) |
Jul 29, 2022 | 3.610 | 3.610 | 3.260 | 3.350 | 438,580 | -0.28(-7.71%) |
Jul 28, 2022 | 3.950 | 3.960 | 3.630 | 3.630 | 238,888 | -0.31(-7.87%) |
Jul 27, 2022 | 3.740 | 4.240 | 3.600 | 3.940 | 432,722 | +0.30(+8.24%) |
Jul 26, 2022 | 3.990 | 4.040 | 3.560 | 3.640 | 362,417 | -0.34(-8.54%) |
Jul 25, 2022 | 4.010 | 4.269 | 3.850 | 3.980 | 381,993 | -0.07(-1.73%) |
Jul 22, 2022 | 4.750 | 4.820 | 3.958 | 4.050 | 524,305 | -0.73(-15.27%) |
Jul 21, 2022 | 4.520 | 5.130 | 4.500 | 4.780 | 874,652 | +0.26(+5.75%) |
Jul 20, 2022 | 4.510 | 4.750 | 4.200 | 4.520 | 747,836 | -0.16(-3.42%) |
Jul 19, 2022 | 4.660 | 4.860 | 4.510 | 4.680 | 1,671,387 | -0.15(-3.11%) |
Jul 18, 2022 | 4.420 | 5.030 | 4.310 | 4.830 | 5,286,228 | +0.33(+7.33%) |
Jul 15, 2022 | 4.140 | 4.850 | 3.780 | 4.500 | 10,614,215 | +0.37(+8.96%) |
Jul 14, 2022 | 3.100 | 4.300 | 3.080 | 4.130 | 39,746,108 | +1.25(+43.40%) |
Jul 13, 2022 | 2.930 | 3.230 | 2.800 | 2.880 | 220,776 | -0.05(-1.71%) |
Jul 12, 2022 | 2.720 | 2.965 | 2.690 | 2.930 | 149,432 | +0.20(+7.33%) |
Jul 11, 2022 | 2.850 | 3.070 | 2.700 | 2.730 | 359,799 | -0.07(-2.50%) |
Jul 08, 2022 | 2.690 | 2.820 | 2.670 | 2.800 | 154,737 | +0.07(+2.56%) |
Jul 07, 2022 | 2.730 | 2.780 | 2.535 | 2.730 | 174,417 | +0.09(+3.41%) |
Jul 06, 2022 | 2.530 | 2.690 | 2.480 | 2.640 | 182,570 | +0.08(+3.13%) |
Jul 05, 2022 | 2.520 | 2.680 | 2.520 | 2.560 | 96,139 | +0.02(+0.79%) |
Jul 01, 2022 | 2.520 | 2.660 | 2.520 | 2.540 | 92,000 | +0.02(+0.79%) |
Jun 30, 2022 | 2.600 | 2.850 | 2.482 | 2.520 | 539,788 | -0.13(-4.91%) |
Jun 29, 2022 | 2.710 | 2.835 | 2.650 | 2.650 | 207,115 | -0.07(-2.57%) |
Jun 28, 2022 | 3.200 | 3.250 | 2.690 | 2.720 | 436,818 | -0.38(-12.26%) |
Jun 27, 2022 | 2.910 | 4.230 | 2.860 | 3.100 | 2,043,281 | +0.20(+6.90%) |
Jun 24, 2022 | 2.860 | 3.150 | 2.780 | 2.900 | 2,413,579 | +0.13(+4.69%) |
Jun 23, 2022 | 2.400 | 2.770 | 2.400 | 2.770 | 284,153 | +0.35(+14.46%) |
Jun 22, 2022 | 2.380 | 2.660 | 2.380 | 2.420 | 278,848 | -0.02(-0.82%) |
Jun 21, 2022 | 2.470 | 2.560 | 2.280 | 2.440 | 297,498 | +0.07(+2.95%) |
Jun 17, 2022 | 2.560 | 2.590 | 2.360 | 2.370 | 902,782 | -0.23(-8.85%) |
Jun 16, 2022 | 2.620 | 2.650 | 2.360 | 2.600 | 375,147 | -0.05(-1.89%) |
Jun 15, 2022 | 2.600 | 2.760 | 2.520 | 2.650 | 270,782 | -0.08(-2.93%) |
Jun 14, 2022 | 3.360 | 3.690 | 2.550 | 2.730 | 433,706 | -0.36(-11.65%) |
Jun 13, 2022 | 4.340 | 4.340 | 3.005 | 3.090 | 709,596 | -1.03(-25.00%) |
Jun 10, 2022 | 3.840 | 4.120 | 3.320 | 4.120 | 450,896 | +0.22(+5.64%) |
Jun 09, 2022 | 3.350 | 3.930 | 3.300 | 3.900 | 374,983 | +0.50(+14.71%) |
Jun 08, 2022 | 3.240 | 3.510 | 3.240 | 3.400 | 157,936 | +0.12(+3.66%) |
Jun 07, 2022 | 2.710 | 3.450 | 2.670 | 3.280 | 372,512 | +0.55(+20.15%) |
Jun 06, 2022 | 2.540 | 2.790 | 2.500 | 2.730 | 295,742 | +0.22(+8.76%) |
Jun 03, 2022 | 2.570 | 2.570 | 2.330 | 2.510 | 153,824 | +0.03(+1.21%) |
Jun 02, 2022 | 2.310 | 2.545 | 2.310 | 2.480 | 97,265 | +0.19(+8.30%) |
Jun 01, 2022 | 2.250 | 2.410 | 2.230 | 2.290 | 143,014 | +0.11(+5.05%) |
May 31, 2022 | 2.270 | 2.340 | 2.160 | 2.180 | 180,929 | -0.10(-4.39%) |
May 27, 2022 | 2.210 | 2.350 | 2.110 | 2.280 | 157,437 | +0.07(+3.17%) |
May 26, 2022 | 2.330 | 2.390 | 2.200 | 2.210 | 143,815 | -0.15(-6.36%) |
May 25, 2022 | 2.440 | 2.460 | 2.330 | 2.360 | 59,986 | -0.07(-2.88%) |
May 24, 2022 | 2.670 | 2.740 | 2.350 | 2.430 | 110,363 | -0.30(-10.99%) |
May 23, 2022 | 2.560 | 2.870 | 2.520 | 2.730 | 94,388 | +0.23(+9.20%) |
May 20, 2022 | 2.450 | 2.510 | 2.410 | 2.500 | 95,859 | +0.09(+3.73%) |
May 19, 2022 | 2.380 | 2.740 | 2.310 | 2.410 | 229,781 | +0.19(+8.56%) |
May 18, 2022 | 2.190 | 2.310 | 2.110 | 2.220 | 91,267 | +0.01(+0.45%) |
May 17, 2022 | 2.210 | 2.350 | 2.140 | 2.210 | 180,009 | +0.07(+3.27%) |
May 16, 2022 | 2.080 | 2.170 | 1.930 | 2.140 | 156,697 | +0.04(+1.90%) |
May 13, 2022 | 2.260 | 2.355 | 2.070 | 2.100 | 182,708 | -0.16(-7.08%) |
May 12, 2022 | 2.280 | 2.430 | 2.230 | 2.260 | 125,826 | +0.08(+3.67%) |
May 11, 2022 | 2.520 | 2.540 | 2.010 | 2.180 | 363,430 | -0.32(-12.80%) |
May 10, 2022 | 2.630 | 3.160 | 2.500 | 2.500 | 191,845 | -0.12(-4.58%) |
May 09, 2022 | 2.730 | 3.040 | 2.600 | 2.620 | 107,573 | -0.41(-13.53%) |
May 06, 2022 | 2.780 | 3.080 | 2.693 | 3.030 | 90,703 | +0.14(+4.84%) |
May 05, 2022 | 3.140 | 3.150 | 2.820 | 2.890 | 139,364 | -0.25(-7.96%) |
May 04, 2022 | 2.770 | 3.180 | 2.701 | 3.140 | 264,531 | +0.47(+17.60%) |
May 03, 2022 | 2.900 | 2.900 | 2.630 | 2.670 | 75,034 | -0.26(-8.87%) |
May 02, 2022 | 2.790 | 2.960 | 2.710 | 2.930 | 70,595 | +0.34(+13.13%) |
Apr 29, 2022 | 2.610 | 2.710 | 2.560 | 2.590 | 64,034 | -0.01(-0.38%) |
Apr 28, 2022 | 2.590 | 2.819 | 2.500 | 2.600 | 69,917 | +0.08(+3.17%) |
Apr 27, 2022 | 2.650 | 2.730 | 2.500 | 2.520 | 80,612 | -0.22(-8.03%) |
Apr 26, 2022 | 2.880 | 2.900 | 2.710 | 2.740 | 104,475 | -0.16(-5.52%) |
Apr 25, 2022 | 2.940 | 3.050 | 2.860 | 2.900 | 74,546 | +0.03(+1.05%) |
Apr 22, 2022 | 3.090 | 3.113 | 2.840 | 2.870 | 71,529 | -0.13(-4.33%) |
Apr 21, 2022 | 3.030 | 3.160 | 2.975 | 3.000 | 93,399 | -0.01(-0.33%) |
Apr 20, 2022 | 3.160 | 3.160 | 2.950 | 3.010 | 63,892 | +0.01(+0.33%) |
Apr 19, 2022 | 2.790 | 3.020 | 2.790 | 3.000 | 57,814 | +0.17(+6.01%) |
Apr 18, 2022 | 3.060 | 3.130 | 2.725 | 2.830 | 98,660 | -0.23(-7.52%) |
Apr 14, 2022 | 3.170 | 3.330 | 3.030 | 3.060 | 91,852 | -0.07(-2.24%) |
Apr 13, 2022 | 3.110 | 3.170 | 3.050 | 3.130 | 45,637 | +0.01(+0.32%) |
Apr 12, 2022 | 3.190 | 3.345 | 3.050 | 3.120 | 89,038 | -0.04(-1.27%) |
Apr 11, 2022 | 3.110 | 3.240 | 3.050 | 3.160 | 65,442 | -0.03(-0.94%) |
Apr 08, 2022 | 3.160 | 3.410 | 3.050 | 3.190 | 111,140 | +0.00(+0.00%) |
Apr 07, 2022 | 3.270 | 3.390 | 3.158 | 3.190 | 74,994 | -0.10(-3.04%) |
Apr 06, 2022 | 3.520 | 3.615 | 3.260 | 3.290 | 95,842 | -0.34(-9.37%) |
Apr 05, 2022 | 3.920 | 3.950 | 3.500 | 3.630 | 96,988 | -0.30(-7.63%) |
Apr 04, 2022 | 3.780 | 3.970 | 3.700 | 3.930 | 88,157 | +0.19(+5.08%) |
Apr 01, 2022 | 3.940 | 4.090 | 3.600 | 3.740 | 142,732 | -0.20(-5.08%) |
Mar 31, 2022 | 3.600 | 4.120 | 3.565 | 3.940 | 190,585 | +0.35(+9.75%) |
Mar 30, 2022 | 3.220 | 3.610 | 3.210 | 3.590 | 154,379 | +0.33(+10.12%) |
Mar 29, 2022 | 3.270 | 3.290 | 3.100 | 3.260 | 97,165 | +0.06(+1.87%) |
Mar 28, 2022 | 3.230 | 3.240 | 2.950 | 3.200 | 178,680 | +0.18(+5.96%) |
Mar 25, 2022 | 2.990 | 3.237 | 2.990 | 3.020 | 117,400 | +0.00(+0.00%) |
Mar 24, 2022 | 2.930 | 3.050 | 2.860 | 3.020 | 75,171 | +0.09(+3.07%) |
Mar 23, 2022 | 3.070 | 3.100 | 2.830 | 2.930 | 98,170 | -0.14(-4.56%) |
Mar 22, 2022 | 2.920 | 3.170 | 2.920 | 3.070 | 154,331 | +0.15(+5.14%) |
Mar 21, 2022 | 2.860 | 3.070 | 2.680 | 2.920 | 94,317 | +0.10(+3.55%) |
Mar 18, 2022 | 2.750 | 2.890 | 2.610 | 2.820 | 183,825 | -0.02(-0.70%) |
Mar 17, 2022 | 2.900 | 2.920 | 2.720 | 2.840 | 72,488 | +0.09(+3.27%) |
Mar 16, 2022 | 2.500 | 2.750 | 2.450 | 2.750 | 96,890 | +0.33(+13.64%) |
Mar 15, 2022 | 2.660 | 2.740 | 2.410 | 2.420 | 116,734 | -0.26(-9.70%) |
Mar 14, 2022 | 2.890 | 2.890 | 2.620 | 2.680 | 138,733 | -0.14(-4.96%) |
Mar 11, 2022 | 2.990 | 2.990 | 2.780 | 2.820 | 66,661 | -0.10(-3.42%) |
Mar 10, 2022 | 3.000 | 3.005 | 2.860 | 2.920 | 50,188 | -0.15(-4.89%) |
Mar 09, 2022 | 2.820 | 3.080 | 2.810 | 3.070 | 57,382 | +0.29(+10.43%) |
Mar 08, 2022 | 2.820 | 2.900 | 2.720 | 2.780 | 44,099 | -0.07(-2.46%) |
Mar 07, 2022 | 2.960 | 2.960 | 2.720 | 2.850 | 58,438 | -0.08(-2.73%) |
Mar 04, 2022 | 2.850 | 3.062 | 2.770 | 2.930 | 166,351 | +0.08(+2.81%) |
Mar 03, 2022 | 2.950 | 3.010 | 2.850 | 2.850 | 48,261 | -0.10(-3.39%) |
Mar 02, 2022 | 3.140 | 3.140 | 2.915 | 2.950 | 37,354 | -0.03(-1.01%) |
Mar 01, 2022 | 3.020 | 3.060 | 2.825 | 2.980 | 62,062 | -0.11(-3.56%) |
Feb 28, 2022 | 3.100 | 3.130 | 2.980 | 3.090 | 74,923 | -0.05(-1.59%) |
Feb 25, 2022 | 3.050 | 3.180 | 2.950 | 3.140 | 33,565 | +0.15(+5.02%) |
Feb 24, 2022 | 2.720 | 3.020 | 2.703 | 2.990 | 105,224 | +0.20(+7.17%) |
Feb 23, 2022 | 2.950 | 2.950 | 2.760 | 2.790 | 55,259 | -0.18(-6.06%) |
Feb 22, 2022 | 3.050 | 3.290 | 2.958 | 2.970 | 119,829 | -0.11(-3.57%) |
Feb 18, 2022 | 3.080 | 0 | +0.11(+3.70%) | |||
Feb 17, 2022 | 3.020 | 3.035 | 2.870 | 2.970 | 74,892 | -0.01(-0.34%) |
Feb 16, 2022 | 2.970 | 3.075 | 2.895 | 2.980 | 123,210 | -0.06(-1.97%) |
Feb 15, 2022 | 2.760 | 3.080 | 2.670 | 3.040 | 98,098 | +0.42(+16.03%) |
Feb 14, 2022 | 2.770 | 2.770 | 2.565 | 2.620 | 50,128 | -0.07(-2.60%) |
Feb 11, 2022 | 2.810 | 2.860 | 2.600 | 2.690 | 115,395 | -0.11(-3.93%) |
Feb 10, 2022 | 2.700 | 2.950 | 2.690 | 2.800 | 115,988 | +0.11(+4.09%) |
Feb 09, 2022 | 2.640 | 2.730 | 2.610 | 2.690 | 68,746 | +0.08(+3.07%) |
Feb 08, 2022 | 2.680 | 2.690 | 2.500 | 2.610 | 114,970 | +0.00(+0.00%) |
Feb 07, 2022 | 2.850 | 2.900 | 2.600 | 2.610 | 131,611 | -0.23(-8.10%) |
Feb 04, 2022 | 2.720 | 2.890 | 2.580 | 2.840 | 91,369 | +0.13(+4.80%) |
Feb 03, 2022 | 2.770 | 2.595 | 2.710 | 208,788 | -0.19(-6.55%) | |
Feb 02, 2022 | 2.950 | 3.080 | 2.650 | 2.900 | 242,851 | -0.06(-2.03%) |
Feb 01, 2022 | 2.920 | 3.152 | 2.775 | 2.960 | 108,883 | +0.15(+5.34%) |
Jan 31, 2022 | 2.730 | 2.956 | 2.690 | 2.810 | 108,593 | +0.15(+5.64%) |
Jan 28, 2022 | 2.570 | 2.690 | 2.480 | 2.660 | 74,298 | +0.12(+4.72%) |
Jan 27, 2022 | 2.700 | 2.715 | 2.470 | 2.540 | 59,145 | -0.16(-5.93%) |
Jan 26, 2022 | 2.800 | 2.970 | 2.660 | 2.700 | 82,553 | -0.02(-0.74%) |
Jan 25, 2022 | 2.610 | 2.800 | 2.480 | 2.720 | 109,033 | +0.06(+2.26%) |
Jan 24, 2022 | 2.510 | 2.770 | 2.355 | 2.660 | 138,100 | +0.14(+5.56%) |
Jan 21, 2022 | 2.640 | 2.760 | 2.470 | 2.520 | 230,893 | -0.20(-7.35%) |
Jan 20, 2022 | 2.730 | 2.940 | 2.640 | 2.720 | 223,531 | -0.03(-1.09%) |
Jan 19, 2022 | 2.780 | 2.906 | 2.700 | 2.750 | 119,291 | +0.00(+0.00%) |
Jan 18, 2022 | 2.920 | 3.000 | 2.710 | 2.750 | 225,303 | -0.25(-8.33%) |
Jan 14, 2022 | 3.000 | 0 | -0.01(-0.33%) | |||
Jan 13, 2022 | 3.510 | 3.680 | 2.960 | 3.010 | 367,035 | -0.54(-15.21%) |
Jan 12, 2022 | 3.850 | 3.870 | 3.550 | 3.550 | 141,508 | -0.27(-7.07%) |
Jan 11, 2022 | 3.730 | 3.900 | 3.640 | 3.820 | 98,273 | +0.13(+3.52%) |
Jan 10, 2022 | 3.940 | 4.030 | 3.560 | 3.690 | 140,031 | -0.22(-5.63%) |
Jan 07, 2022 | 3.970 | 4.080 | 3.790 | 3.910 | 77,667 | -0.08(-2.01%) |
Jan 06, 2022 | 4.050 | 4.090 | 3.870 | 3.990 | 44,047 | -0.07(-1.72%) |
Jan 05, 2022 | 4.170 | 4.320 | 4.040 | 4.060 | 77,579 | -0.11(-2.64%) |
Jan 04, 2022 | 4.580 | 4.610 | 4.080 | 4.170 | 71,753 | -0.25(-5.66%) |
Jan 03, 2022 | 4.020 | 4.440 | 3.981 | 4.420 | 102,136 | +0.32(+7.80%) |
Dec 31, 2021 | 3.990 | 4.110 | 3.780 | 4.100 | 276,423 | +0.08(+1.98%) |
Dec 30, 2021 | 3.940 | 4.310 | 3.900 | 4.020 | 187,822 | +0.07(+1.78%) |
Dec 29, 2021 | 3.960 | 4.100 | 3.910 | 3.950 | 92,533 | -0.01(-0.25%) |
Dec 28, 2021 | 4.050 | 4.100 | 3.890 | 3.960 | 115,198 | -0.04(-1.00%) |
Dec 27, 2021 | 4.360 | 4.360 | 3.970 | 4.000 | 148,035 | -0.37(-8.47%) |
Dec 23, 2021 | 4.200 | 4.460 | 4.004 | 4.370 | 134,246 | +0.09(+2.10%) |
Dec 22, 2021 | 4.370 | 4.465 | 4.160 | 4.280 | 111,681 | +0.00(+0.00%) |
Dec 21, 2021 | 4.390 | 4.475 | 4.220 | 4.280 | 170,113 | -0.12(-2.73%) |
Dec 20, 2021 | 4.740 | 4.820 | 4.370 | 4.400 | 227,048 | -0.48(-9.84%) |
Dec 17, 2021 | 5.290 | 5.300 | 4.810 | 4.880 | 1,139,868 | -0.30(-5.79%) |
Dec 16, 2021 | 5.390 | 5.530 | 5.110 | 5.180 | 238,812 | -0.14(-2.63%) |
Dec 15, 2021 | 5.100 | 5.400 | 4.965 | 5.320 | 333,238 | +0.39(+7.91%) |
Dec 14, 2021 | 5.430 | 5.680 | 4.880 | 4.930 | 336,854 | -0.50(-9.21%) |
Dec 13, 2021 | 5.110 | 5.680 | 4.940 | 5.430 | 684,531 | +0.63(+13.12%) |
Dec 10, 2021 | 4.800 | 4.930 | 4.630 | 4.800 | 200,728 | -0.03(-0.62%) |
Dec 09, 2021 | 5.020 | 5.160 | 4.790 | 4.830 | 123,471 | -0.09(-1.83%) |
Dec 08, 2021 | 4.870 | 4.960 | 4.750 | 4.920 | 120,413 | +0.09(+1.86%) |
Dec 07, 2021 | 5.080 | 5.410 | 4.830 | 4.830 | 200,103 | -0.21(-4.07%) |
Dec 06, 2021 | 5.300 | 5.300 | 4.740 | 5.035 | 146,375 | -0.26(-5.00%) |
Dec 03, 2021 | 5.160 | 5.520 | 4.869 | 5.300 | 172,852 | +0.18(+3.52%) |
Dec 02, 2021 | 5.120 | 5.405 | 4.810 | 5.120 | 157,714 | -0.14(-2.66%) |
Dec 01, 2021 | 5.380 | 6.120 | 5.210 | 5.260 | 559,111 | -0.43(-7.56%) |
Nov 30, 2021 | 4.770 | 5.780 | 4.770 | 5.690 | 714,653 | +1.04(+22.37%) |
Nov 29, 2021 | 4.810 | 4.900 | 4.640 | 4.650 | 129,767 | -0.08(-1.69%) |
Nov 26, 2021 | 4.750 | 5.010 | 4.660 | 4.730 | 71,929 | -0.18(-3.67%) |
Nov 24, 2021 | 4.850 | 5.000 | 4.840 | 4.910 | 64,454 | +0.01(+0.20%) |
Nov 23, 2021 | 5.040 | 5.230 | 4.750 | 4.900 | 179,943 | -0.11(-2.20%) |
Nov 22, 2021 | 5.150 | 5.270 | 4.940 | 5.010 | 148,948 | -0.04(-0.79%) |
Nov 19, 2021 | 5.300 | 5.390 | 5.050 | 5.050 | 131,757 | -0.23(-4.36%) |
Nov 18, 2021 | 5.390 | 5.320 | 5.240 | 5.280 | 126,891 | +0.17(+3.33%) |
Nov 17, 2021 | 5.270 | 5.330 | 5.000 | 5.110 | 247,769 | +0.04(+0.79%) |
Nov 16, 2021 | 5.960 | 6.040 | 5.070 | 5.070 | 475,622 | -0.96(-15.92%) |
Nov 15, 2021 | 5.120 | 6.050 | 5.120 | 6.030 | 125,115 | +0.58(+10.64%) |
Nov 12, 2021 | 5.520 | 5.530 | 4.920 | 5.450 | 243,761 | -0.08(-1.45%) |
Nov 11, 2021 | 5.810 | 6.090 | 5.490 | 5.530 | 241,027 | -0.42(-7.06%) |
Nov 10, 2021 | 5.370 | 5.950 | 5.950 | 235,972 | +0.52(+9.58%) | |
Nov 09, 2021 | 5.150 | 5.480 | 4.820 | 5.430 | 169,133 | +0.47(+9.48%) |
Nov 08, 2021 | 5.040 | 5.230 | 4.770 | 4.960 | 117,949 | -0.09(-1.78%) |
Nov 05, 2021 | 4.850 | 5.380 | 4.730 | 5.050 | 198,970 | +0.31(+6.54%) |
Nov 04, 2021 | 4.700 | 5.400 | 4.490 | 4.740 | 323,346 | +0.00(+0.11%) |
Nov 03, 2021 | 4.800 | 4.850 | 4.330 | 4.735 | 499,379 | -0.06(-1.35%) |
Nov 02, 2021 | 3.990 | 4.900 | 3.890 | 4.800 | 1,469,756 | -0.70(-12.73%) |
Nov 01, 2021 | 5.430 | 5.650 | 5.390 | 5.500 | 176,758 | +0.07(+1.29%) |
Oct 29, 2021 | 5.490 | 5.530 | 5.340 | 5.430 | 122,249 | -0.05(-0.91%) |
Oct 28, 2021 | 5.570 | 5.610 | 5.440 | 5.480 | 130,889 | -0.11(-1.97%) |
Oct 27, 2021 | 5.510 | 5.665 | 5.290 | 5.590 | 184,796 | +0.03(+0.54%) |
Oct 26, 2021 | 5.640 | 5.560 | 111,087 | +0.01(+0.18%) | ||
Oct 25, 2021 | 5.810 | 6.040 | 5.400 | 5.550 | 136,001 | -0.18(-3.14%) |
Oct 22, 2021 | 6.090 | 6.090 | 5.670 | 5.730 | 94,328 | -0.36(-5.91%) |
Oct 21, 2021 | 5.730 | 6.200 | 5.730 | 6.090 | 79,303 | +0.35(+6.10%) |
Oct 20, 2021 | 5.860 | 5.960 | 5.650 | 5.740 | 133,695 | -0.17(-2.88%) |
Oct 19, 2021 | 5.950 | 6.100 | 5.870 | 5.910 | 186,741 | +0.04(+0.68%) |
Oct 18, 2021 | 6.180 | 6.280 | 5.813 | 5.870 | 211,562 | -0.30(-4.86%) |
Oct 15, 2021 | 6.470 | 6.490 | 6.130 | 6.170 | 166,982 | -0.19(-2.99%) |
Oct 14, 2021 | 6.680 | 6.775 | 6.280 | 6.360 | 203,255 | -0.13(-2.00%) |
Oct 13, 2021 | 6.350 | 6.540 | 6.310 | 6.490 | 108,218 | +0.22(+3.51%) |
Oct 12, 2021 | 6.430 | 6.550 | 6.250 | 6.270 | 123,794 | -0.14(-2.18%) |
Oct 11, 2021 | 6.870 | 6.870 | 6.400 | 6.410 | 131,661 | -0.45(-6.56%) |
Oct 08, 2021 | 6.960 | 7.030 | 6.780 | 6.860 | 77,584 | -0.15(-2.14%) |
Oct 07, 2021 | 6.850 | 7.130 | 6.670 | 7.010 | 141,448 | +0.18(+2.64%) |
Oct 06, 2021 | 7.000 | 7.080 | 6.680 | 6.830 | 121,785 | -0.20(-2.84%) |
Oct 05, 2021 | 7.640 | 7.979 | 6.870 | 7.030 | 311,961 | -0.50(-6.64%) |
Oct 04, 2021 | 6.880 | 7.650 | 6.850 | 7.530 | 323,545 | +0.86(+12.89%) |