Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.360 | 2.360 | 2.260 | 2.310 | 894,244 | -0.06(-2.53%) |
Jul 28, 2022 | 2.390 | 2.390 | 2.320 | 2.370 | 485,642 | -0.03(-1.25%) |
Jul 27, 2022 | 2.410 | 2.410 | 2.340 | 2.400 | 613,811 | +0.03(+1.27%) |
Jul 26, 2022 | 2.380 | 2.470 | 2.342 | 2.370 | 430,004 | -0.04(-1.66%) |
Jul 25, 2022 | 2.460 | 2.460 | 2.370 | 2.410 | 531,253 | +0.02(+0.84%) |
Jul 22, 2022 | 2.560 | 2.560 | 2.390 | 2.390 | 1,010,909 | -0.19(-7.36%) |
Jul 21, 2022 | 2.550 | 2.600 | 2.510 | 2.580 | 718,236 | +0.01(+0.39%) |
Jul 20, 2022 | 2.520 | 2.660 | 2.520 | 2.570 | 1,167,847 | +0.06(+2.39%) |
Jul 19, 2022 | 2.450 | 2.550 | 2.450 | 2.510 | 711,507 | +0.06(+2.45%) |
Jul 18, 2022 | 2.580 | 2.620 | 2.430 | 2.450 | 762,244 | -0.09(-3.54%) |
Jul 15, 2022 | 2.570 | 2.590 | 2.450 | 2.540 | 525,031 | +0.01(+0.40%) |
Jul 14, 2022 | 2.540 | 2.590 | 2.500 | 2.530 | 676,049 | -0.04(-1.56%) |
Jul 13, 2022 | 2.530 | 2.670 | 2.520 | 2.570 | 613,899 | +0.00(+0.00%) |
Jul 12, 2022 | 2.580 | 2.630 | 2.460 | 2.570 | 863,169 | -0.01(-0.39%) |
Jul 11, 2022 | 2.830 | 2.850 | 2.580 | 2.580 | 641,922 | -0.27(-9.47%) |
Jul 08, 2022 | 2.820 | 2.860 | 2.740 | 2.850 | 817,340 | +0.00(+0.00%) |
Jul 07, 2022 | 2.830 | 2.879 | 2.750 | 2.850 | 663,531 | +0.05(+1.79%) |
Jul 06, 2022 | 2.850 | 2.895 | 2.771 | 2.800 | 585,726 | -0.08(-2.78%) |
Jul 05, 2022 | 2.790 | 2.990 | 2.772 | 2.880 | 1,571,864 | +0.08(+2.86%) |
Jul 01, 2022 | 2.690 | 2.820 | 2.690 | 2.800 | 716,154 | +0.09(+3.32%) |
Jun 30, 2022 | 2.620 | 2.759 | 2.620 | 2.710 | 586,547 | +0.01(+0.37%) |
Jun 29, 2022 | 2.570 | 2.700 | 2.520 | 2.700 | 553,688 | +0.09(+3.45%) |
Jun 28, 2022 | 2.660 | 2.710 | 2.575 | 2.610 | 675,021 | -0.07(-2.61%) |
Jun 27, 2022 | 2.800 | 2.860 | 2.625 | 2.680 | 928,577 | -0.16(-5.63%) |
Jun 24, 2022 | 2.950 | 2.950 | 2.800 | 2.840 | 2,698,065 | -0.08(-2.74%) |
Jun 23, 2022 | 2.750 | 2.940 | 2.720 | 2.920 | 1,222,678 | +0.18(+6.57%) |
Jun 22, 2022 | 2.690 | 2.850 | 2.650 | 2.740 | 822,041 | +0.02(+0.74%) |
Jun 21, 2022 | 2.700 | 2.860 | 2.680 | 2.720 | 1,331,320 | +0.04(+1.49%) |
Jun 17, 2022 | 2.570 | 2.760 | 2.543 | 2.680 | 1,784,357 | +0.11(+4.28%) |
Jun 16, 2022 | 2.480 | 2.610 | 2.390 | 2.570 | 1,295,331 | +0.02(+0.78%) |
Jun 15, 2022 | 2.440 | 2.610 | 2.420 | 2.550 | 1,110,654 | +0.12(+4.94%) |
Jun 14, 2022 | 2.380 | 2.450 | 2.320 | 2.430 | 549,092 | +0.05(+2.10%) |
Jun 13, 2022 | 2.420 | 2.450 | 2.290 | 2.380 | 949,193 | -0.14(-5.56%) |
Jun 10, 2022 | 2.600 | 2.610 | 2.420 | 2.520 | 812,196 | -0.13(-4.91%) |
Jun 09, 2022 | 2.670 | 2.710 | 2.620 | 2.650 | 610,838 | -0.03(-1.12%) |
Jun 08, 2022 | 2.630 | 2.820 | 2.630 | 2.680 | 729,101 | -0.02(-0.74%) |
Jun 07, 2022 | 2.540 | 2.700 | 2.480 | 2.700 | 582,476 | +0.14(+5.47%) |
Jun 06, 2022 | 2.730 | 2.740 | 2.480 | 2.560 | 1,111,354 | -0.14(-5.19%) |
Jun 03, 2022 | 2.600 | 2.730 | 2.540 | 2.700 | 812,533 | +0.06(+2.27%) |
Jun 02, 2022 | 2.460 | 2.650 | 2.430 | 2.640 | 1,507,809 | +0.18(+7.32%) |
Jun 01, 2022 | 2.430 | 2.560 | 2.405 | 2.460 | 953,846 | +0.03(+1.23%) |
May 31, 2022 | 2.450 | 2.490 | 2.380 | 2.430 | 1,203,608 | -0.05(-2.02%) |
May 27, 2022 | 2.320 | 2.500 | 2.265 | 2.480 | 1,075,311 | +0.17(+7.36%) |
May 26, 2022 | 2.220 | 2.375 | 2.220 | 2.310 | 771,528 | +0.06(+2.67%) |
May 25, 2022 | 2.190 | 2.270 | 2.170 | 2.250 | 794,303 | +0.06(+2.74%) |
May 24, 2022 | 2.370 | 2.370 | 2.180 | 2.190 | 1,181,864 | -0.21(-8.75%) |
May 23, 2022 | 2.440 | 2.470 | 2.335 | 2.400 | 869,960 | -0.04(-1.64%) |
May 20, 2022 | 2.320 | 2.510 | 2.295 | 2.440 | 1,469,271 | +0.10(+4.27%) |
May 19, 2022 | 2.310 | 2.430 | 2.275 | 2.340 | 1,275,337 | +0.03(+1.30%) |
May 18, 2022 | 2.340 | 2.450 | 2.300 | 2.310 | 1,047,592 | -0.10(-4.15%) |
May 17, 2022 | 2.280 | 2.420 | 2.250 | 2.410 | 1,090,370 | +0.15(+6.64%) |
May 16, 2022 | 2.270 | 2.375 | 2.220 | 2.260 | 745,559 | -0.05(-2.16%) |
May 13, 2022 | 2.090 | 2.350 | 2.080 | 2.310 | 1,712,694 | +0.25(+12.14%) |
May 12, 2022 | 2.020 | 2.170 | 1.965 | 2.060 | 2,083,825 | +0.00(+0.00%) |
May 11, 2022 | 1.950 | 2.220 | 1.940 | 2.060 | 1,985,210 | +0.08(+4.04%) |
May 10, 2022 | 2.340 | 2.360 | 1.930 | 1.980 | 3,174,540 | -0.25(-11.21%) |
May 09, 2022 | 2.460 | 2.470 | 2.220 | 2.230 | 1,439,794 | -0.30(-11.86%) |
May 06, 2022 | 2.550 | 2.596 | 2.450 | 2.530 | 1,011,263 | -0.02(-0.78%) |
May 05, 2022 | 2.590 | 2.590 | 2.420 | 2.550 | 1,232,214 | +0.06(+2.41%) |
May 04, 2022 | 2.420 | 2.500 | 2.280 | 2.490 | 1,031,554 | +0.07(+2.89%) |
May 03, 2022 | 2.420 | 2.510 | 2.385 | 2.420 | 657,368 | -0.02(-0.82%) |
May 02, 2022 | 2.370 | 2.490 | 2.330 | 2.440 | 1,334,971 | +0.11(+4.72%) |
Apr 29, 2022 | 2.400 | 2.510 | 2.330 | 2.330 | 551,657 | -0.10(-4.12%) |
Apr 28, 2022 | 2.460 | 2.490 | 2.260 | 2.430 | 1,367,401 | +0.00(+0.00%) |
Apr 27, 2022 | 2.490 | 2.530 | 2.420 | 2.430 | 685,992 | -0.05(-2.02%) |
Apr 26, 2022 | 2.570 | 2.615 | 2.480 | 2.480 | 820,655 | -0.15(-5.70%) |
Apr 25, 2022 | 2.530 | 2.680 | 2.530 | 2.630 | 1,219,708 | +0.07(+2.73%) |
Apr 22, 2022 | 2.480 | 2.585 | 2.450 | 2.560 | 1,504,562 | +0.04(+1.59%) |
Apr 21, 2022 | 2.590 | 2.640 | 2.470 | 2.520 | 1,490,402 | -0.07(-2.70%) |
Apr 20, 2022 | 2.620 | 2.630 | 2.520 | 2.590 | 1,230,244 | -0.02(-0.77%) |
Apr 19, 2022 | 2.580 | 2.690 | 2.560 | 2.610 | 1,087,069 | +0.01(+0.38%) |
Apr 18, 2022 | 2.760 | 2.770 | 2.585 | 2.600 | 1,647,721 | -0.15(-5.45%) |
Apr 14, 2022 | 2.810 | 2.820 | 2.680 | 2.750 | 1,810,258 | -0.07(-2.48%) |
Apr 13, 2022 | 2.700 | 2.840 | 2.700 | 2.820 | 888,749 | +0.11(+4.06%) |
Apr 12, 2022 | 2.810 | 2.880 | 2.670 | 2.710 | 1,402,812 | -0.06(-2.17%) |
Apr 11, 2022 | 2.810 | 2.845 | 2.720 | 2.770 | 1,611,647 | -0.07(-2.46%) |
Apr 08, 2022 | 2.950 | 2.970 | 2.830 | 2.840 | 1,554,824 | -0.12(-4.05%) |
Apr 07, 2022 | 2.970 | 3.070 | 2.905 | 2.960 | 1,396,954 | -0.03(-1.00%) |
Apr 06, 2022 | 3.010 | 3.040 | 2.930 | 2.990 | 1,449,079 | -0.08(-2.61%) |
Apr 05, 2022 | 3.150 | 3.170 | 3.030 | 3.070 | 860,454 | -0.10(-3.15%) |
Apr 04, 2022 | 3.070 | 3.220 | 3.060 | 3.170 | 1,473,604 | +0.09(+2.92%) |
Apr 01, 2022 | 2.970 | 3.160 | 2.970 | 3.080 | 987,724 | +0.10(+3.36%) |
Mar 31, 2022 | 3.020 | 3.050 | 2.930 | 2.980 | 1,126,468 | +0.00(+0.00%) |
Mar 30, 2022 | 2.980 | 3.135 | 2.965 | 2.980 | 1,679,741 | -0.03(-1.00%) |
Mar 29, 2022 | 2.920 | 3.070 | 2.890 | 3.010 | 1,885,444 | +0.14(+4.88%) |
Mar 28, 2022 | 2.900 | 2.980 | 2.800 | 2.870 | 1,460,091 | -0.02(-0.69%) |
Mar 25, 2022 | 3.000 | 3.010 | 2.860 | 2.890 | 1,286,067 | -0.13(-4.30%) |
Mar 24, 2022 | 2.960 | 3.040 | 2.925 | 3.020 | 1,041,155 | +0.09(+3.07%) |
Mar 23, 2022 | 3.000 | 3.100 | 2.925 | 2.930 | 1,492,593 | -0.12(-3.93%) |
Mar 22, 2022 | 2.900 | 3.065 | 2.875 | 3.050 | 1,277,616 | +0.17(+5.90%) |
Mar 21, 2022 | 3.000 | 3.010 | 2.865 | 2.880 | 2,002,807 | -0.18(-5.88%) |
Mar 18, 2022 | 3.020 | 3.130 | 2.990 | 3.060 | 3,446,606 | +0.04(+1.32%) |
Mar 17, 2022 | 2.930 | 3.075 | 2.910 | 3.020 | 2,209,984 | +0.04(+1.34%) |
Mar 16, 2022 | 2.850 | 2.980 | 2.830 | 2.980 | 1,936,591 | +0.12(+4.20%) |
Mar 15, 2022 | 2.840 | 2.895 | 2.775 | 2.860 | 1,417,952 | +0.05(+1.78%) |
Mar 14, 2022 | 2.940 | 3.100 | 2.800 | 2.810 | 1,712,481 | -0.10(-3.44%) |
Mar 11, 2022 | 3.120 | 3.180 | 2.910 | 2.910 | 1,449,870 | -0.18(-5.83%) |
Mar 10, 2022 | 3.100 | 3.140 | 3.030 | 3.090 | 1,539,752 | -0.10(-3.13%) |
Mar 09, 2022 | 2.930 | 3.190 | 2.900 | 3.190 | 2,682,280 | +0.31(+10.76%) |
Mar 08, 2022 | 2.830 | 2.945 | 2.690 | 2.880 | 3,226,039 | +0.05(+1.77%) |
Mar 07, 2022 | 2.840 | 2.955 | 2.815 | 2.830 | 1,911,390 | +0.02(+0.71%) |
Mar 04, 2022 | 2.930 | 3.035 | 2.770 | 2.810 | 2,253,181 | -0.14(-4.75%) |
Mar 03, 2022 | 3.090 | 3.220 | 2.860 | 2.950 | 2,945,823 | -0.14(-4.53%) |
Mar 02, 2022 | 3.110 | 3.160 | 2.990 | 3.090 | 2,461,802 | -0.01(-0.32%) |
Mar 01, 2022 | 3.220 | 3.218 | 3.030 | 3.100 | 3,080,215 | -0.10(-3.13%) |
Feb 28, 2022 | 3.500 | 3.620 | 3.120 | 3.200 | 8,110,144 | -0.06(-1.84%) |
Feb 25, 2022 | 3.250 | 3.270 | 3.140 | 3.260 | 2,107,664 | -0.03(-0.91%) |
Feb 24, 2022 | 2.865 | 3.290 | 2.787 | 3.290 | 2,909,214 | +0.24(+7.87%) |
Feb 23, 2022 | 3.230 | 3.250 | 3.025 | 3.050 | 2,406,036 | -0.17(-5.28%) |
Feb 22, 2022 | 3.010 | 3.290 | 3.010 | 3.220 | 3,055,389 | +0.19(+6.27%) |
Feb 18, 2022 | 3.030 | 0 | +0.01(+0.33%) | |||
Feb 17, 2022 | 3.110 | 3.250 | 3.010 | 3.020 | 1,354,530 | -0.16(-5.03%) |
Feb 16, 2022 | 3.200 | 3.250 | 3.130 | 3.180 | 1,676,610 | -0.07(-2.15%) |
Feb 15, 2022 | 3.080 | 3.292 | 3.070 | 3.250 | 2,123,885 | +0.26(+8.70%) |
Feb 14, 2022 | 3.160 | 3.197 | 2.980 | 2.990 | 2,531,316 | -0.17(-5.38%) |
Feb 11, 2022 | 3.230 | 3.285 | 3.110 | 3.160 | 2,129,165 | -0.08(-2.47%) |
Feb 10, 2022 | 3.260 | 3.470 | 3.180 | 3.240 | 3,100,016 | -0.17(-4.99%) |
Feb 09, 2022 | 3.152 | 3.440 | 3.152 | 3.410 | 2,339,818 | +0.24(+7.57%) |
Feb 08, 2022 | 3.140 | 3.180 | 3.010 | 3.170 | 2,190,129 | +0.05(+1.60%) |
Feb 07, 2022 | 3.020 | 3.230 | 3.010 | 3.120 | 2,294,530 | +0.10(+3.31%) |
Feb 04, 2022 | 2.790 | 3.070 | 2.770 | 3.020 | 2,945,406 | +0.26(+9.42%) |
Feb 03, 2022 | 2.810 | 2.760 | 2.760 | 2,050,213 | -0.13(-4.50%) | |
Feb 02, 2022 | 3.130 | 3.155 | 2.880 | 2.890 | 7,391,935 | -0.03(-1.03%) |
Feb 01, 2022 | 2.810 | 2.930 | 2.757 | 2.920 | 2,486,445 | +0.11(+3.91%) |
Jan 31, 2022 | 2.520 | 2.810 | 2.810 | 2,695,234 | +0.28(+11.07%) | |
Jan 28, 2022 | 2.420 | 2.530 | 2.380 | 2.530 | 2,470,874 | +0.11(+4.55%) |
Jan 27, 2022 | 2.720 | 2.725 | 2.410 | 2.420 | 4,218,817 | -0.26(-9.70%) |
Jan 26, 2022 | 2.710 | 2.870 | 2.665 | 2.680 | 2,757,789 | -0.03(-1.11%) |
Jan 25, 2022 | 2.620 | 2.765 | 2.610 | 2.710 | 2,341,566 | +0.02(+0.74%) |
Jan 24, 2022 | 2.560 | 2.720 | 2.410 | 2.690 | 4,320,271 | +0.01(+0.37%) |
Jan 21, 2022 | 2.810 | 2.860 | 2.630 | 2.680 | 5,298,807 | -0.13(-4.63%) |
Jan 20, 2022 | 3.000 | 3.070 | 2.800 | 2.810 | 4,603,400 | -0.20(-6.64%) |
Jan 19, 2022 | 3.080 | 3.135 | 2.980 | 3.010 | 3,143,465 | -0.06(-1.95%) |
Jan 18, 2022 | 3.260 | 3.310 | 3.060 | 3.070 | 3,381,284 | -0.24(-7.25%) |
Jan 14, 2022 | 3.310 | 0 | +0.09(+2.80%) | |||
Jan 13, 2022 | 3.330 | 3.340 | 3.220 | 3.220 | 2,435,170 | -0.08(-2.42%) |
Jan 12, 2022 | 3.360 | 3.390 | 3.265 | 3.300 | 2,105,766 | -0.06(-1.79%) |
Jan 11, 2022 | 3.500 | 3.520 | 3.350 | 3.360 | 2,878,890 | -0.16(-4.55%) |
Jan 10, 2022 | 3.530 | 3.590 | 3.380 | 3.520 | 2,233,611 | +0.02(+0.57%) |
Jan 07, 2022 | 3.560 | 3.620 | 3.460 | 3.500 | 1,761,997 | -0.06(-1.69%) |
Jan 06, 2022 | 3.500 | 3.610 | 3.395 | 3.560 | 2,882,686 | +0.03(+0.85%) |
Jan 05, 2022 | 3.760 | 3.770 | 3.520 | 3.530 | 2,657,022 | -0.20(-5.36%) |
Jan 04, 2022 | 3.940 | 3.950 | 3.652 | 3.730 | 4,027,432 | -0.25(-6.28%) |
Jan 03, 2022 | 3.890 | 4.005 | 3.780 | 3.980 | 2,230,014 | +0.09(+2.31%) |
Dec 31, 2021 | 3.860 | 4.030 | 3.840 | 3.890 | 2,919,510 | +0.01(+0.26%) |
Dec 30, 2021 | 3.770 | 3.910 | 3.740 | 3.880 | 2,725,392 | +0.12(+3.19%) |
Dec 29, 2021 | 3.790 | 3.855 | 3.700 | 3.760 | 3,169,772 | -0.06(-1.57%) |
Dec 28, 2021 | 3.850 | 4.010 | 3.780 | 3.820 | 3,689,100 | -0.04(-1.04%) |
Dec 27, 2021 | 4.160 | 4.160 | 3.850 | 3.860 | 4,468,821 | -0.30(-7.21%) |
Dec 23, 2021 | 4.130 | 4.235 | 4.000 | 4.160 | 4,364,163 | +0.00(+0.00%) |
Dec 22, 2021 | 4.330 | 4.330 | 4.130 | 4.160 | 3,083,007 | -0.13(-3.03%) |
Dec 21, 2021 | 4.380 | 4.460 | 4.268 | 4.290 | 3,597,729 | -0.09(-2.05%) |
Dec 20, 2021 | 4.170 | 4.500 | 4.140 | 4.380 | 7,429,004 | +0.10(+2.34%) |
Dec 17, 2021 | 3.850 | 4.340 | 3.780 | 4.280 | 7,839,714 | +0.39(+10.03%) |
Dec 16, 2021 | 4.070 | 4.150 | 3.875 | 3.890 | 4,527,563 | -0.20(-4.89%) |
Dec 15, 2021 | 4.120 | 4.120 | 3.870 | 4.090 | 5,168,285 | -0.05(-1.21%) |
Dec 14, 2021 | 4.250 | 4.580 | 4.020 | 4.140 | 8,349,433 | -0.22(-5.05%) |
Dec 13, 2021 | 4.380 | 4.500 | 4.143 | 4.360 | 7,749,376 | +0.22(+5.31%) |
Dec 10, 2021 | 4.500 | 4.670 | 4.110 | 4.140 | 7,097,448 | -0.17(-3.94%) |
Dec 09, 2021 | 4.110 | 4.595 | 4.080 | 4.310 | 12,340,122 | +0.17(+4.11%) |
Dec 08, 2021 | 3.900 | 4.260 | 3.830 | 4.140 | 7,935,871 | +0.18(+4.55%) |
Dec 07, 2021 | 3.980 | 5.840 | 3.790 | 3.960 | 19,834,020 | +0.25(+6.74%) |
Dec 06, 2021 | 3.990 | 4.010 | 3.540 | 3.710 | 10,047,095 | -0.44(-10.60%) |
Dec 03, 2021 | 4.050 | 4.450 | 3.920 | 4.150 | 18,236,844 | -0.16(-3.71%) |
Dec 02, 2021 | 4.970 | 5.140 | 4.110 | 4.310 | 72,388,424 | -0.30(-6.51%) |
Dec 01, 2021 | 5.150 | 6.500 | 4.130 | 4.610 | 321,171,008 | +1.41(+44.06%) |
Nov 30, 2021 | 3.100 | 3.225 | 3.010 | 3.200 | 1,476,278 | +0.06(+1.91%) |
Nov 29, 2021 | 3.200 | 3.200 | 3.075 | 3.140 | 1,245,278 | +0.01(+0.32%) |
Nov 26, 2021 | 3.180 | 3.210 | 3.070 | 3.130 | 652,962 | -0.06(-1.88%) |
Nov 24, 2021 | 3.110 | 3.210 | 3.050 | 3.190 | 720,622 | +0.07(+2.24%) |
Nov 23, 2021 | 3.100 | 3.140 | 3.020 | 3.120 | 1,288,764 | +0.01(+0.32%) |
Nov 22, 2021 | 3.270 | 3.310 | 3.090 | 3.110 | 1,564,386 | -0.19(-5.76%) |
Nov 19, 2021 | 3.280 | 3.368 | 3.270 | 3.300 | 924,827 | +0.00(+0.00%) |
Nov 18, 2021 | 3.400 | 3.310 | 3.270 | 3.300 | 1,654,064 | +0.01(+0.30%) |
Nov 17, 2021 | 3.300 | 3.365 | 3.240 | 3.290 | 1,096,682 | -0.05(-1.50%) |
Nov 16, 2021 | 3.320 | 3.395 | 3.250 | 3.340 | 1,231,143 | -0.02(-0.60%) |
Nov 15, 2021 | 3.470 | 3.470 | 3.325 | 3.360 | 1,302,846 | -0.11(-3.17%) |
Nov 12, 2021 | 3.500 | 3.500 | 3.335 | 3.470 | 1,458,393 | +0.00(+0.00%) |
Nov 11, 2021 | 3.500 | 3.550 | 3.450 | 3.470 | 826,853 | -0.01(-0.29%) |
Nov 10, 2021 | 3.470 | 3.480 | 1,229,217 | -0.02(-0.57%) | ||
Nov 09, 2021 | 3.580 | 3.650 | 3.450 | 3.500 | 1,409,580 | -0.10(-2.78%) |
Nov 08, 2021 | 3.500 | 3.650 | 3.460 | 3.600 | 2,167,723 | +0.12(+3.45%) |
Nov 05, 2021 | 3.590 | 3.700 | 3.400 | 3.480 | 3,655,476 | -0.40(-10.31%) |
Nov 04, 2021 | 3.900 | 4.160 | 3.835 | 3.880 | 1,841,886 | +0.03(+0.78%) |
Nov 03, 2021 | 3.880 | 3.965 | 3.780 | 3.850 | 1,512,633 | -0.08(-2.04%) |
Nov 02, 2021 | 3.920 | 3.950 | 3.825 | 3.930 | 1,369,587 | +0.01(+0.26%) |
Nov 01, 2021 | 4.000 | 4.040 | 3.910 | 3.920 | 1,744,667 | -0.11(-2.73%) |
Oct 29, 2021 | 4.060 | 4.070 | 3.960 | 4.030 | 1,105,578 | -0.04(-0.98%) |
Oct 28, 2021 | 4.050 | 4.115 | 3.992 | 4.070 | 1,323,680 | +0.00(+0.00%) |
Oct 27, 2021 | 4.060 | 4.100 | 3.975 | 4.070 | 1,138,365 | +0.00(+0.00%) |
Oct 26, 2021 | 4.040 | 4.070 | 1,241,364 | +0.04(+0.99%) | ||
Oct 25, 2021 | 4.050 | 4.100 | 3.980 | 4.030 | 1,619,095 | +0.00(+0.00%) |
Oct 22, 2021 | 4.050 | 4.090 | 3.870 | 4.030 | 2,042,364 | -0.08(-1.95%) |
Oct 21, 2021 | 4.060 | 4.130 | 4.010 | 4.110 | 1,574,726 | +0.02(+0.49%) |
Oct 20, 2021 | 4.120 | 4.217 | 4.050 | 4.090 | 1,357,355 | -0.06(-1.45%) |
Oct 19, 2021 | 4.130 | 4.175 | 4.080 | 4.150 | 1,090,660 | +0.01(+0.24%) |
Oct 18, 2021 | 4.080 | 4.255 | 4.060 | 4.140 | 2,234,093 | +0.06(+1.47%) |
Oct 15, 2021 | 4.180 | 4.180 | 4.020 | 4.080 | 2,365,575 | -0.07(-1.69%) |
Oct 14, 2021 | 4.160 | 4.180 | 3.995 | 4.150 | 2,055,017 | -0.01(-0.24%) |
Oct 13, 2021 | 4.250 | 4.330 | 4.060 | 4.160 | 3,329,558 | -0.07(-1.65%) |
Oct 12, 2021 | 4.240 | 4.300 | 4.155 | 4.230 | 2,618,687 | +0.03(+0.71%) |
Oct 11, 2021 | 3.900 | 4.210 | 3.840 | 4.200 | 2,758,687 | +0.26(+6.60%) |
Oct 08, 2021 | 4.130 | 4.140 | 3.935 | 3.940 | 2,953,859 | -0.16(-3.90%) |
Oct 07, 2021 | 4.290 | 4.415 | 3.730 | 4.100 | 10,144,107 | +0.10(+2.50%) |
Oct 06, 2021 | 4.150 | 4.240 | 3.910 | 4.000 | 3,227,235 | -0.19(-4.53%) |
Oct 05, 2021 | 4.170 | 4.260 | 4.120 | 4.190 | 1,287,526 | +0.05(+1.21%) |
Oct 04, 2021 | 4.250 | 4.250 | 4.080 | 4.140 | 1,833,873 | -0.14(-3.27%) |
Oct 01, 2021 | 4.270 | 4.290 | 4.060 | 4.280 | 1,828,583 | -0.01(-0.23%) |
Sep 30, 2021 | 4.350 | 4.370 | 4.255 | 4.290 | 1,782,622 | +0.02(+0.47%) |
Sep 29, 2021 | 4.350 | 4.390 | 4.160 | 4.270 | 2,454,316 | -0.05(-1.16%) |
Sep 28, 2021 | 4.580 | 4.580 | 4.220 | 4.320 | 3,207,554 | -0.30(-6.49%) |
Sep 27, 2021 | 4.730 | 4.740 | 4.525 | 4.620 | 2,793,004 | +0.00(+0.00%) |
Sep 24, 2021 | 4.500 | 4.700 | 4.449 | 4.620 | 2,851,180 | +0.09(+1.99%) |
Sep 23, 2021 | 4.590 | 4.640 | 4.420 | 4.530 | 2,479,015 | +0.09(+2.03%) |
Sep 22, 2021 | 4.370 | 4.505 | 4.330 | 4.440 | 3,040,836 | +0.07(+1.60%) |
Sep 21, 2021 | 4.310 | 4.450 | 4.260 | 4.370 | 2,200,453 | +0.08(+1.86%) |
Sep 20, 2021 | 4.200 | 4.450 | 4.110 | 4.290 | 3,251,864 | -0.06(-1.38%) |
Sep 17, 2021 | 4.360 | 4.370 | 4.150 | 4.350 | 2,829,809 | +0.04(+0.93%) |
Sep 16, 2021 | 4.250 | 4.355 | 4.150 | 4.310 | 2,961,695 | +0.09(+2.13%) |
Sep 15, 2021 | 4.140 | 4.260 | 4.140 | 4.220 | 2,014,808 | -0.03(-0.71%) |
Sep 14, 2021 | 4.130 | 4.310 | 4.110 | 4.250 | 2,974,936 | +0.00(+0.00%) |
Sep 13, 2021 | 4.350 | 4.390 | 4.060 | 4.250 | 5,309,891 | -0.13(-2.97%) |
Sep 10, 2021 | 4.500 | 4.670 | 4.170 | 4.380 | 25,435,664 | +0.51(+13.18%) |
Sep 09, 2021 | 3.340 | 3.900 | 3.340 | 3.870 | 6,092,822 | +0.51(+15.18%) |
Sep 08, 2021 | 3.450 | 3.490 | 3.320 | 3.360 | 1,207,001 | -0.07(-2.04%) |
Sep 07, 2021 | 3.430 | 3.480 | 3.370 | 3.430 | 743,773 | +0.02(+0.59%) |
Sep 03, 2021 | 3.430 | 3.445 | 3.330 | 3.410 | 658,800 | -0.02(-0.58%) |
Sep 02, 2021 | 3.450 | 3.520 | 3.410 | 3.430 | 1,052,188 | -0.01(-0.29%) |
Sep 01, 2021 | 3.480 | 3.540 | 3.400 | 3.440 | 1,288,454 | +0.01(+0.29%) |
Aug 31, 2021 | 3.400 | 3.480 | 3.360 | 3.430 | 1,047,061 | +0.05(+1.48%) |
Aug 30, 2021 | 3.380 | 3.530 | 3.300 | 3.380 | 1,875,044 | +0.05(+1.50%) |
Aug 27, 2021 | 3.280 | 3.380 | 3.230 | 3.330 | 1,045,986 | +0.08(+2.46%) |
Aug 26, 2021 | 3.280 | 3.355 | 3.250 | 3.250 | 1,148,990 | -0.01(-0.31%) |
Aug 25, 2021 | 3.220 | 3.350 | 3.195 | 3.260 | 1,192,433 | +0.01(+0.31%) |
Aug 24, 2021 | 3.130 | 3.280 | 3.080 | 3.250 | 1,338,492 | +0.14(+4.50%) |
Aug 23, 2021 | 3.010 | 3.170 | 2.980 | 3.110 | 1,094,086 | +0.19(+6.51%) |
Aug 20, 2021 | 2.850 | 2.970 | 2.820 | 2.920 | 1,235,024 | +0.05(+1.74%) |
Aug 19, 2021 | 2.940 | 2.990 | 2.860 | 2.870 | 855,416 | -0.13(-4.33%) |
Aug 18, 2021 | 3.320 | 3.350 | 2.970 | 3.000 | 2,300,794 | -0.32(-9.64%) |
Aug 17, 2021 | 2.800 | 3.350 | 2.780 | 3.320 | 4,628,186 | +0.46(+16.08%) |
Aug 16, 2021 | 3.070 | 3.080 | 2.840 | 2.860 | 861,966 | -0.21(-6.84%) |
Aug 13, 2021 | 3.100 | 3.130 | 3.030 | 3.070 | 814,684 | +0.03(+0.99%) |
Aug 12, 2021 | 3.200 | 3.290 | 3.030 | 3.040 | 2,114,970 | -0.15(-4.70%) |
Aug 11, 2021 | 3.220 | 3.270 | 3.100 | 3.190 | 1,438,017 | +0.05(+1.59%) |
Aug 10, 2021 | 3.150 | 3.260 | 3.115 | 3.140 | 1,877,706 | +0.05(+1.62%) |
Aug 09, 2021 | 3.070 | 3.230 | 3.040 | 3.090 | 1,764,932 | +0.08(+2.66%) |
Aug 06, 2021 | 2.930 | 3.060 | 2.848 | 3.010 | 899,892 | -0.03(-0.99%) |
Aug 05, 2021 | 2.790 | 3.120 | 2.770 | 3.040 | 2,617,106 | +0.28(+10.14%) |
Aug 04, 2021 | 2.760 | 2.850 | 2.730 | 2.760 | 899,310 | +0.01(+0.36%) |
Aug 03, 2021 | 2.750 | 2.760 | 2.670 | 2.750 | 591,938 | +0.04(+1.48%) |