Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.200 | 4.205 | 3.900 | 3.930 | 6,578,668 | -0.33(-7.75%) |
Jul 28, 2022 | 4.220 | 4.320 | 4.080 | 4.260 | 2,384,484 | +0.05(+1.19%) |
Jul 27, 2022 | 3.900 | 4.245 | 3.860 | 4.210 | 1,247,398 | +0.40(+10.50%) |
Jul 26, 2022 | 3.910 | 3.959 | 3.720 | 3.810 | 1,691,074 | -0.14(-3.54%) |
Jul 25, 2022 | 4.140 | 4.247 | 3.895 | 3.950 | 2,023,716 | -0.24(-5.73%) |
Jul 22, 2022 | 4.540 | 4.540 | 4.150 | 4.190 | 2,562,963 | -0.32(-7.10%) |
Jul 21, 2022 | 4.240 | 4.520 | 4.231 | 4.510 | 2,173,835 | +0.08(+1.81%) |
Jul 20, 2022 | 4.330 | 4.450 | 4.194 | 4.430 | 4,020,020 | +0.15(+3.50%) |
Jul 19, 2022 | 4.050 | 4.350 | 4.050 | 4.280 | 2,666,217 | +0.31(+7.81%) |
Jul 18, 2022 | 3.850 | 4.150 | 3.840 | 3.970 | 3,889,842 | +0.20(+5.31%) |
Jul 15, 2022 | 3.830 | 3.870 | 3.690 | 3.770 | 1,410,919 | -0.04(-1.05%) |
Jul 14, 2022 | 3.760 | 3.870 | 3.690 | 3.810 | 1,036,973 | +0.01(+0.26%) |
Jul 13, 2022 | 3.670 | 3.920 | 3.657 | 3.800 | 1,113,892 | +0.01(+0.26%) |
Jul 12, 2022 | 3.800 | 3.875 | 3.660 | 3.790 | 1,520,509 | +0.03(+0.80%) |
Jul 11, 2022 | 3.720 | 3.880 | 3.700 | 3.760 | 1,993,119 | -0.14(-3.59%) |
Jul 08, 2022 | 3.620 | 3.965 | 3.560 | 3.900 | 2,402,103 | +0.19(+5.12%) |
Jul 07, 2022 | 3.420 | 3.720 | 3.400 | 3.710 | 2,136,492 | +0.34(+10.09%) |
Jul 06, 2022 | 3.400 | 3.421 | 3.250 | 3.370 | 1,473,549 | -0.09(-2.60%) |
Jul 05, 2022 | 3.170 | 3.460 | 3.110 | 3.460 | 1,768,553 | +0.23(+7.12%) |
Jul 01, 2022 | 3.200 | 3.320 | 3.160 | 3.230 | 935,189 | +0.01(+0.31%) |
Jun 30, 2022 | 3.360 | 3.360 | 3.130 | 3.220 | 1,652,585 | -0.11(-3.30%) |
Jun 29, 2022 | 3.360 | 3.405 | 3.265 | 3.330 | 1,347,189 | -0.05(-1.48%) |
Jun 28, 2022 | 3.540 | 3.640 | 3.370 | 3.380 | 1,706,185 | -0.11(-3.15%) |
Jun 27, 2022 | 3.550 | 3.601 | 3.430 | 3.490 | 1,344,307 | -0.03(-0.85%) |
Jun 24, 2022 | 3.490 | 3.670 | 3.420 | 3.520 | 3,480,795 | +0.14(+4.14%) |
Jun 23, 2022 | 3.260 | 3.400 | 3.215 | 3.380 | 1,800,258 | +0.21(+6.62%) |
Jun 22, 2022 | 3.150 | 3.270 | 3.090 | 3.170 | 1,614,107 | -0.09(-2.76%) |
Jun 21, 2022 | 3.330 | 3.500 | 3.205 | 3.260 | 3,654,405 | +0.10(+3.16%) |
Jun 17, 2022 | 3.110 | 3.250 | 3.100 | 3.160 | 4,052,472 | +0.11(+3.61%) |
Jun 16, 2022 | 3.070 | 3.130 | 2.930 | 3.050 | 2,201,341 | -0.21(-6.44%) |
Jun 15, 2022 | 3.130 | 3.350 | 3.055 | 3.260 | 3,177,617 | +0.11(+3.49%) |
Jun 14, 2022 | 3.310 | 3.350 | 3.010 | 3.150 | 5,335,273 | -0.10(-3.08%) |
Jun 13, 2022 | 3.270 | 3.400 | 3.190 | 3.250 | 3,370,315 | -0.48(-12.87%) |
Jun 10, 2022 | 3.650 | 3.820 | 3.620 | 3.730 | 1,911,680 | +0.02(+0.54%) |
Jun 09, 2022 | 3.870 | 3.925 | 3.710 | 3.710 | 2,042,948 | -0.26(-6.55%) |
Jun 08, 2022 | 3.940 | 4.105 | 3.865 | 3.970 | 3,072,263 | +0.16(+4.20%) |
Jun 07, 2022 | 3.690 | 3.820 | 3.510 | 3.810 | 1,857,203 | +0.05(+1.33%) |
Jun 06, 2022 | 3.820 | 3.960 | 3.710 | 3.760 | 2,004,976 | +0.09(+2.45%) |
Jun 03, 2022 | 3.610 | 3.700 | 3.540 | 3.670 | 1,508,013 | -0.08(-2.13%) |
Jun 02, 2022 | 3.540 | 3.850 | 3.500 | 3.750 | 1,524,632 | +0.18(+5.04%) |
Jun 01, 2022 | 3.760 | 3.830 | 3.480 | 3.570 | 2,345,784 | -0.17(-4.55%) |
May 31, 2022 | 3.890 | 3.990 | 3.710 | 3.740 | 4,209,792 | +0.13(+3.60%) |
May 27, 2022 | 3.470 | 3.651 | 3.430 | 3.610 | 3,236,158 | +0.11(+3.14%) |
May 26, 2022 | 3.080 | 3.520 | 3.060 | 3.500 | 2,933,620 | +0.30(+9.37%) |
May 25, 2022 | 2.990 | 3.240 | 2.990 | 3.200 | 2,861,460 | +0.22(+7.38%) |
May 24, 2022 | 3.040 | 3.090 | 2.870 | 2.980 | 3,723,295 | -0.22(-6.88%) |
May 23, 2022 | 3.090 | 3.330 | 3.060 | 3.200 | 3,485,394 | +0.10(+3.23%) |
May 20, 2022 | 3.570 | 3.570 | 2.930 | 3.100 | 5,266,519 | -0.28(-8.28%) |
May 19, 2022 | 3.460 | 3.810 | 3.350 | 3.380 | 10,726,332 | +0.24(+7.64%) |
May 18, 2022 | 3.070 | 3.395 | 3.052 | 3.140 | 5,358,921 | -0.12(-3.68%) |
May 17, 2022 | 3.060 | 3.295 | 2.960 | 3.260 | 5,671,527 | +0.42(+14.79%) |
May 16, 2022 | 3.030 | 3.070 | 2.830 | 2.840 | 4,217,655 | -0.24(-7.79%) |
May 13, 2022 | 3.050 | 3.210 | 3.005 | 3.080 | 4,108,911 | +0.22(+7.69%) |
May 12, 2022 | 2.730 | 2.960 | 2.560 | 2.860 | 7,252,181 | +0.00(+0.00%) |
May 11, 2022 | 3.000 | 3.125 | 2.840 | 2.860 | 5,606,059 | -0.32(-10.06%) |
May 10, 2022 | 3.260 | 3.290 | 3.100 | 3.180 | 4,594,651 | +0.12(+3.92%) |
May 09, 2022 | 3.680 | 3.840 | 3.000 | 3.060 | 7,380,801 | -1.04(-25.37%) |
May 06, 2022 | 3.560 | 4.110 | 3.500 | 4.100 | 15,812,298 | +0.53(+14.85%) |
May 05, 2022 | 3.730 | 3.800 | 3.500 | 3.570 | 2,953,130 | -0.35(-8.93%) |
May 04, 2022 | 3.770 | 3.960 | 3.560 | 3.920 | 3,333,535 | +0.11(+2.89%) |
May 03, 2022 | 3.870 | 4.030 | 3.795 | 3.810 | 5,447,581 | -0.08(-2.06%) |
May 02, 2022 | 3.820 | 3.940 | 3.660 | 3.890 | 3,714,751 | +0.09(+2.37%) |
Apr 29, 2022 | 4.010 | 4.225 | 3.790 | 3.800 | 2,990,916 | -0.09(-2.31%) |
Apr 28, 2022 | 3.770 | 3.900 | 3.610 | 3.890 | 3,214,179 | +0.17(+4.57%) |
Apr 27, 2022 | 3.750 | 4.130 | 3.690 | 3.720 | 6,405,874 | +0.04(+1.09%) |
Apr 26, 2022 | 3.890 | 3.910 | 3.670 | 3.680 | 3,705,463 | -0.26(-6.60%) |
Apr 25, 2022 | 3.680 | 3.955 | 3.640 | 3.940 | 4,856,468 | +0.05(+1.29%) |
Apr 22, 2022 | 3.970 | 4.170 | 3.870 | 3.890 | 3,327,993 | -0.06(-1.52%) |
Apr 21, 2022 | 4.260 | 4.319 | 3.920 | 3.950 | 3,268,817 | -0.19(-4.59%) |
Apr 20, 2022 | 4.240 | 4.290 | 4.080 | 4.140 | 3,105,820 | -0.10(-2.36%) |
Apr 19, 2022 | 4.080 | 4.260 | 3.978 | 4.240 | 4,359,966 | +0.08(+1.92%) |
Apr 18, 2022 | 4.050 | 4.250 | 3.940 | 4.160 | 3,703,349 | -0.03(-0.72%) |
Apr 14, 2022 | 4.400 | 4.450 | 4.181 | 4.190 | 2,466,076 | -0.14(-3.23%) |
Apr 13, 2022 | 4.440 | 4.510 | 4.300 | 4.330 | 3,871,506 | -0.03(-0.69%) |
Apr 12, 2022 | 4.690 | 4.710 | 4.300 | 4.360 | 4,510,138 | -0.11(-2.46%) |
Apr 11, 2022 | 4.550 | 4.710 | 4.345 | 4.470 | 3,975,215 | -0.25(-5.30%) |
Apr 08, 2022 | 5.170 | 5.190 | 4.610 | 4.720 | 7,043,838 | -0.49(-9.40%) |
Apr 07, 2022 | 5.860 | 5.910 | 4.830 | 5.210 | 12,036,187 | -0.88(-14.45%) |
Apr 06, 2022 | 6.120 | 6.240 | 5.900 | 6.090 | 4,099,753 | -0.17(-2.72%) |
Apr 05, 2022 | 6.430 | 6.550 | 6.200 | 6.260 | 4,827,655 | -0.19(-2.95%) |
Apr 04, 2022 | 5.960 | 6.595 | 5.740 | 6.450 | 7,686,124 | +0.78(+13.76%) |
Apr 01, 2022 | 5.850 | 5.970 | 5.470 | 5.670 | 5,556,702 | +0.24(+4.42%) |
Mar 31, 2022 | 5.740 | 5.810 | 5.430 | 5.430 | 3,745,030 | -0.38(-6.54%) |
Mar 30, 2022 | 6.080 | 6.329 | 5.755 | 5.810 | 4,767,879 | -0.33(-5.37%) |
Mar 29, 2022 | 6.390 | 6.390 | 5.812 | 6.140 | 7,040,426 | -0.04(-0.65%) |
Mar 28, 2022 | 6.200 | 6.510 | 6.000 | 6.180 | 5,382,442 | +0.35(+6.00%) |
Mar 25, 2022 | 6.280 | 6.390 | 5.540 | 5.830 | 8,598,840 | -0.62(-9.61%) |
Mar 24, 2022 | 6.570 | 6.760 | 6.130 | 6.450 | 8,826,559 | -0.07(-1.07%) |
Mar 23, 2022 | 5.650 | 6.900 | 5.580 | 6.520 | 10,185,244 | +0.71(+12.22%) |
Mar 22, 2022 | 5.500 | 6.400 | 5.500 | 5.810 | 9,900,531 | +0.47(+8.80%) |
Mar 21, 2022 | 5.120 | 5.520 | 5.080 | 5.340 | 5,447,759 | +0.09(+1.71%) |
Mar 18, 2022 | 4.880 | 5.800 | 4.800 | 5.250 | 11,868,216 | +0.46(+9.60%) |
Mar 17, 2022 | 4.550 | 4.825 | 4.490 | 4.790 | 4,608,878 | +0.03(+0.63%) |
Mar 16, 2022 | 4.370 | 4.935 | 4.010 | 4.760 | 18,860,230 | +1.30(+37.57%) |
Mar 15, 2022 | 3.440 | 3.500 | 3.160 | 3.460 | 8,129,934 | +0.11(+3.28%) |
Mar 14, 2022 | 3.840 | 3.960 | 3.100 | 3.350 | 12,961,191 | -0.88(-20.80%) |
Mar 11, 2022 | 5.050 | 5.060 | 4.180 | 4.230 | 5,093,074 | -0.78(-15.57%) |
Mar 10, 2022 | 5.100 | 5.280 | 4.880 | 5.010 | 3,131,192 | -0.43(-7.90%) |
Mar 09, 2022 | 5.420 | 5.651 | 5.310 | 5.440 | 4,718,715 | +0.45(+9.02%) |
Mar 08, 2022 | 5.170 | 5.210 | 4.810 | 4.990 | 5,077,314 | -0.20(-3.85%) |
Mar 07, 2022 | 5.160 | 5.470 | 5.100 | 5.190 | 4,577,693 | +0.19(+3.80%) |
Mar 04, 2022 | 5.910 | 6.050 | 4.970 | 5.000 | 8,338,486 | -1.25(-20.00%) |
Mar 03, 2022 | 6.260 | 6.540 | 5.920 | 6.250 | 22,636,940 | +0.84(+15.53%) |
Mar 02, 2022 | 5.340 | 5.540 | 5.250 | 5.410 | 2,493,687 | +0.09(+1.69%) |
Mar 01, 2022 | 5.500 | 5.645 | 5.270 | 5.320 | 2,681,394 | +0.05(+0.95%) |
Feb 28, 2022 | 4.880 | 5.445 | 4.880 | 5.270 | 2,546,720 | +0.28(+5.61%) |
Feb 25, 2022 | 5.000 | 5.030 | 4.905 | 4.990 | 1,651,983 | +0.03(+0.60%) |
Feb 24, 2022 | 4.280 | 4.980 | 4.220 | 4.960 | 3,267,895 | +0.31(+6.67%) |
Feb 23, 2022 | 5.240 | 5.310 | 4.620 | 4.650 | 2,958,590 | -0.38(-7.55%) |
Feb 22, 2022 | 5.340 | 5.530 | 4.930 | 5.030 | 3,534,023 | -0.70(-12.22%) |
Feb 18, 2022 | 5.730 | 0 | +0.13(+2.32%) | |||
Feb 17, 2022 | 5.340 | 5.665 | 5.330 | 5.600 | 3,422,738 | +0.12(+2.19%) |
Feb 16, 2022 | 5.330 | 5.589 | 5.319 | 5.480 | 3,194,121 | +0.10(+1.86%) |
Feb 15, 2022 | 5.090 | 5.380 | 5.080 | 5.380 | 2,336,436 | +0.54(+11.16%) |
Feb 14, 2022 | 4.850 | 5.140 | 4.720 | 4.840 | 2,040,217 | -0.04(-0.82%) |
Feb 11, 2022 | 5.260 | 5.295 | 4.830 | 4.880 | 2,382,825 | -0.30(-5.79%) |
Feb 10, 2022 | 4.820 | 5.520 | 4.820 | 5.180 | 4,173,528 | +0.11(+2.17%) |
Feb 09, 2022 | 4.810 | 5.090 | 4.750 | 5.070 | 2,135,391 | +0.35(+7.42%) |
Feb 08, 2022 | 4.680 | 4.770 | 4.460 | 4.720 | 2,729,299 | -0.11(-2.28%) |
Feb 07, 2022 | 4.740 | 4.910 | 4.660 | 4.830 | 4,975,362 | +0.32(+7.10%) |
Feb 04, 2022 | 4.100 | 4.550 | 4.100 | 4.510 | 2,439,625 | +0.42(+10.27%) |
Feb 03, 2022 | 4.180 | 4.080 | 4.090 | 1,584,595 | -0.27(-6.19%) | |
Feb 02, 2022 | 4.580 | 4.580 | 4.240 | 4.360 | 1,622,067 | -0.15(-3.33%) |
Feb 01, 2022 | 4.400 | 4.665 | 4.250 | 4.510 | 3,071,095 | +0.21(+4.88%) |
Jan 31, 2022 | 3.860 | 4.300 | 3,327,312 | +0.54(+14.36%) | ||
Jan 28, 2022 | 3.590 | 3.798 | 3.500 | 3.760 | 3,072,227 | +0.05(+1.35%) |
Jan 27, 2022 | 4.010 | 4.060 | 3.670 | 3.710 | 3,473,530 | -0.30(-7.48%) |
Jan 26, 2022 | 4.160 | 4.290 | 3.955 | 4.010 | 4,737,197 | +0.08(+2.04%) |
Jan 25, 2022 | 3.850 | 4.020 | 3.810 | 3.930 | 3,728,026 | -0.09(-2.24%) |
Jan 24, 2022 | 3.860 | 4.100 | 3.700 | 4.020 | 7,461,012 | -0.33(-7.59%) |
Jan 21, 2022 | 4.830 | 4.865 | 4.320 | 4.350 | 5,313,765 | -0.69(-13.69%) |
Jan 20, 2022 | 5.380 | 5.460 | 5.030 | 5.040 | 2,476,933 | -0.10(-1.95%) |
Jan 19, 2022 | 5.290 | 5.490 | 5.120 | 5.140 | 2,516,652 | -0.07(-1.34%) |
Jan 18, 2022 | 5.480 | 5.630 | 5.190 | 5.210 | 3,782,531 | -0.43(-7.62%) |
Jan 14, 2022 | 5.640 | 0 | +0.54(+10.59%) | |||
Jan 13, 2022 | 5.370 | 5.450 | 5.060 | 5.100 | 2,310,343 | -0.24(-4.49%) |
Jan 12, 2022 | 5.240 | 5.420 | 5.190 | 5.340 | 4,057,565 | +0.35(+7.01%) |
Jan 11, 2022 | 4.670 | 5.110 | 4.630 | 4.990 | 3,352,099 | +0.34(+7.31%) |
Jan 10, 2022 | 4.630 | 4.715 | 4.490 | 4.650 | 3,229,254 | -0.02(-0.43%) |
Jan 07, 2022 | 4.570 | 4.760 | 4.460 | 4.670 | 2,619,598 | -0.01(-0.21%) |
Jan 06, 2022 | 4.750 | 4.880 | 4.520 | 4.680 | 2,463,639 | -0.06(-1.27%) |
Jan 05, 2022 | 5.030 | 5.162 | 4.725 | 4.740 | 3,315,688 | -0.44(-8.49%) |
Jan 04, 2022 | 5.390 | 5.400 | 4.890 | 5.180 | 3,171,252 | -0.07(-1.33%) |
Jan 03, 2022 | 5.240 | 5.360 | 5.130 | 5.250 | 2,539,136 | +0.10(+1.94%) |
Dec 31, 2021 | 5.120 | 5.490 | 5.080 | 5.150 | 3,772,739 | +0.09(+1.78%) |
Dec 30, 2021 | 4.890 | 5.220 | 4.865 | 5.060 | 2,509,235 | +0.17(+3.48%) |
Dec 29, 2021 | 4.960 | 5.120 | 4.850 | 4.890 | 2,376,346 | -0.03(-0.61%) |
Dec 28, 2021 | 5.230 | 5.270 | 4.880 | 4.920 | 3,525,491 | -0.46(-8.55%) |
Dec 27, 2021 | 5.550 | 5.630 | 5.330 | 5.380 | 3,048,106 | -0.07(-1.28%) |
Dec 23, 2021 | 5.152 | 5.530 | 5.075 | 5.450 | 3,534,405 | +0.27(+5.21%) |
Dec 22, 2021 | 5.090 | 5.220 | 4.970 | 5.180 | 2,446,538 | +0.02(+0.39%) |
Dec 21, 2021 | 5.090 | 5.210 | 4.990 | 5.160 | 4,650,416 | +0.26(+5.31%) |
Dec 20, 2021 | 5.090 | 5.100 | 4.775 | 4.900 | 4,037,427 | -0.40(-7.55%) |
Dec 17, 2021 | 5.210 | 5.440 | 4.920 | 5.300 | 5,569,701 | -0.12(-2.21%) |
Dec 16, 2021 | 5.680 | 5.780 | 5.330 | 5.420 | 3,806,205 | -0.08(-1.45%) |
Dec 15, 2021 | 5.570 | 5.600 | 5.220 | 5.500 | 5,650,397 | -0.06(-1.08%) |
Dec 14, 2021 | 5.560 | 5.820 | 5.464 | 5.560 | 4,483,319 | -0.08(-1.42%) |
Dec 13, 2021 | 5.790 | 5.866 | 5.540 | 5.640 | 3,031,312 | -0.17(-2.93%) |
Dec 10, 2021 | 6.175 | 6.220 | 5.625 | 5.810 | 3,379,213 | -0.09(-1.53%) |
Dec 09, 2021 | 6.210 | 6.314 | 5.860 | 5.900 | 2,442,723 | -0.43(-6.79%) |
Dec 08, 2021 | 6.240 | 6.500 | 6.040 | 6.330 | 2,593,529 | -0.12(-1.86%) |
Dec 07, 2021 | 6.080 | 6.730 | 6.080 | 6.450 | 4,934,901 | +0.54(+9.14%) |
Dec 06, 2021 | 5.800 | 5.980 | 5.230 | 5.910 | 5,943,801 | -0.31(-4.99%) |
Dec 03, 2021 | 8.330 | 8.450 | 6.000 | 6.220 | 14,886,740 | -2.29(-26.91%) |
Dec 02, 2021 | 8.390 | 8.620 | 8.140 | 8.510 | 3,391,877 | -0.04(-0.47%) |
Dec 01, 2021 | 8.880 | 9.187 | 8.490 | 8.550 | 3,426,118 | -0.24(-2.73%) |
Nov 30, 2021 | 8.700 | 9.090 | 8.359 | 8.790 | 3,678,083 | -0.01(-0.11%) |
Nov 29, 2021 | 8.830 | 9.000 | 8.490 | 8.800 | 2,491,740 | +0.28(+3.29%) |
Nov 26, 2021 | 8.310 | 8.600 | 8.160 | 8.520 | 3,186,474 | -0.41(-4.59%) |
Nov 24, 2021 | 8.790 | 9.010 | 8.520 | 8.930 | 2,249,140 | -0.05(-0.56%) |
Nov 23, 2021 | 8.950 | 9.275 | 8.540 | 8.980 | 2,822,815 | +0.03(+0.34%) |
Nov 22, 2021 | 9.790 | 9.878 | 8.700 | 8.950 | 3,474,723 | -0.78(-8.02%) |
Nov 19, 2021 | 9.520 | 10.20 | 9.460 | 9.730 | 3,490,571 | +0.30(+3.18%) |
Nov 18, 2021 | 10.45 | 9.450 | 9.050 | 9.430 | 4,884,243 | -1.06(-10.10%) |
Nov 17, 2021 | 10.89 | 11.04 | 10.18 | 10.49 | 3,256,013 | -0.21(-1.96%) |
Nov 16, 2021 | 10.00 | 11.06 | 9.270 | 10.70 | 5,996,445 | +0.55(+5.42%) |
Nov 15, 2021 | 10.61 | 10.71 | 10.14 | 10.15 | 5,332,749 | -0.21(-2.03%) |
Nov 12, 2021 | 10.39 | 10.69 | 10.17 | 10.36 | 4,169,179 | -0.30(-2.81%) |
Nov 11, 2021 | 9.770 | 11.00 | 9.770 | 10.66 | 5,591,064 | +0.26(+2.50%) |
Nov 10, 2021 | 10.08 | 10.40 | 5,348,735 | +0.35(+3.48%) | ||
Nov 09, 2021 | 10.69 | 11.19 | 9.700 | 10.05 | 7,086,595 | -0.24(-2.33%) |
Nov 08, 2021 | 9.170 | 10.45 | 9.150 | 10.29 | 10,084,904 | +1.56(+17.87%) |
Nov 05, 2021 | 9.350 | 9.450 | 8.650 | 8.730 | 5,599,709 | -0.56(-6.03%) |
Nov 04, 2021 | 9.150 | 9.690 | 9.010 | 9.290 | 7,479,004 | +0.18(+1.98%) |
Nov 03, 2021 | 8.950 | 9.250 | 8.700 | 9.110 | 5,131,939 | -0.09(-0.98%) |
Nov 02, 2021 | 9.280 | 9.430 | 8.480 | 9.200 | 8,919,528 | +0.25(+2.79%) |
Nov 01, 2021 | 8.730 | 9.520 | 9.065 | 8.950 | 6,299,159 | +0.38(+4.43%) |
Oct 29, 2021 | 8.760 | 8.570 | 8.570 | 3,649,200 | -0.28(-3.16%) | |
Oct 28, 2021 | 8.550 | 8.850 | 4,278,537 | +0.42(+4.98%) | ||
Oct 27, 2021 | 8.310 | 8.780 | 8.229 | 8.430 | 4,491,787 | -0.48(-5.39%) |
Oct 26, 2021 | 9.260 | 8.910 | 5,308,575 | -0.34(-3.68%) | ||
Oct 25, 2021 | 8.390 | 9.300 | 8.370 | 9.250 | 8,791,444 | +1.10(+13.50%) |
Oct 22, 2021 | 8.570 | 8.030 | 8.150 | 4,665,125 | -0.53(-6.11%) | |
Oct 21, 2021 | 8.540 | 8.740 | 8.000 | 8.680 | 9,536,735 | -0.04(-0.46%) |
Oct 20, 2021 | 7.500 | 9.080 | 7.460 | 8.720 | 23,058,104 | +1.33(+18.00%) |
Oct 19, 2021 | 6.700 | 7.440 | 6.550 | 7.390 | 7,623,643 | +0.79(+11.97%) |
Oct 18, 2021 | 6.530 | 7.190 | 6.520 | 6.600 | 10,967,069 | +0.09(+1.38%) |
Oct 15, 2021 | 6.410 | 6.700 | 6.300 | 6.510 | 9,566,032 | +0.19(+3.01%) |
Oct 14, 2021 | 6.480 | 6.493 | 6.210 | 6.320 | 2,997,569 | -0.06(-0.94%) |
Oct 13, 2021 | 6.380 | 6.480 | 6.150 | 6.380 | 3,583,584 | -0.09(-1.39%) |
Oct 12, 2021 | 6.630 | 6.660 | 6.270 | 6.470 | 3,613,628 | -0.25(-3.72%) |
Oct 11, 2021 | 6.400 | 6.810 | 6.400 | 6.720 | 6,858,330 | +0.44(+7.01%) |
Oct 08, 2021 | 6.640 | 6.740 | 6.235 | 6.280 | 3,909,435 | -0.36(-5.42%) |
Oct 07, 2021 | 6.760 | 6.813 | 6.420 | 6.640 | 4,633,203 | -0.01(-0.15%) |
Oct 06, 2021 | 6.770 | 6.930 | 6.580 | 6.650 | 6,474,000 | +0.07(+1.06%) |
Oct 05, 2021 | 6.440 | 6.680 | 6.370 | 6.580 | 4,726,909 | +0.30(+4.78%) |
Oct 04, 2021 | 6.260 | 6.420 | 6.120 | 6.280 | 3,478,821 | -0.13(-2.03%) |
Oct 01, 2021 | 6.400 | 6.550 | 6.080 | 6.410 | 6,226,504 | +0.30(+4.91%) |
Sep 30, 2021 | 5.630 | 6.230 | 5.590 | 6.110 | 9,526,923 | +0.57(+10.29%) |
Sep 29, 2021 | 5.760 | 5.820 | 5.460 | 5.540 | 4,657,904 | -0.13(-2.29%) |
Sep 28, 2021 | 5.950 | 5.950 | 5.645 | 5.670 | 8,089,457 | -0.35(-5.81%) |
Sep 27, 2021 | 6.090 | 6.340 | 5.860 | 6.020 | 8,829,118 | -0.09(-1.47%) |
Sep 24, 2021 | 7.030 | 7.090 | 5.920 | 6.110 | 28,427,562 | -1.64(-21.16%) |
Sep 23, 2021 | 7.660 | 7.750 | 7.430 | 7.750 | 3,975,048 | +0.13(+1.71%) |
Sep 22, 2021 | 7.330 | 7.710 | 7.170 | 7.620 | 4,329,961 | +0.35(+4.81%) |
Sep 21, 2021 | 7.360 | 7.400 | 7.150 | 7.270 | 3,819,354 | -0.02(-0.27%) |
Sep 20, 2021 | 7.500 | 7.630 | 7.060 | 7.290 | 8,367,170 | -0.72(-8.99%) |
Sep 17, 2021 | 7.700 | 8.195 | 7.620 | 8.010 | 11,533,776 | +0.25(+3.22%) |
Sep 16, 2021 | 8.090 | 8.295 | 7.440 | 7.760 | 10,769,138 | -0.45(-5.48%) |
Sep 15, 2021 | 9.630 | 9.740 | 7.910 | 8.210 | 18,495,538 | -0.97(-10.57%) |
Sep 14, 2021 | 8.840 | 9.680 | 8.825 | 9.180 | 6,902,562 | +0.51(+5.88%) |
Sep 13, 2021 | 8.290 | 8.937 | 8.090 | 8.670 | 4,941,976 | +0.25(+2.97%) |
Sep 10, 2021 | 8.750 | 9.020 | 8.410 | 8.420 | 2,996,366 | -0.41(-4.64%) |
Sep 09, 2021 | 8.750 | 8.990 | 8.500 | 8.830 | 3,572,463 | +0.37(+4.37%) |
Sep 08, 2021 | 9.480 | 9.500 | 8.400 | 8.460 | 6,665,210 | -1.12(-11.69%) |
Sep 07, 2021 | 9.810 | 10.23 | 9.330 | 9.580 | 7,253,552 | +0.06(+0.63%) |
Sep 03, 2021 | 9.250 | 9.930 | 9.250 | 9.520 | 7,738,546 | +0.22(+2.37%) |
Sep 02, 2021 | 9.430 | 9.900 | 9.270 | 9.300 | 6,508,964 | +0.15(+1.64%) |
Sep 01, 2021 | 9.470 | 9.510 | 8.890 | 9.150 | 8,264,958 | -0.25(-2.66%) |
Aug 31, 2021 | 9.880 | 9.880 | 9.180 | 9.400 | 5,304,779 | -0.04(-0.42%) |
Aug 30, 2021 | 9.730 | 9.800 | 9.180 | 9.440 | 6,890,870 | -0.43(-4.36%) |
Aug 27, 2021 | 9.420 | 10.01 | 9.390 | 9.870 | 4,975,791 | +0.63(+6.82%) |
Aug 26, 2021 | 9.360 | 9.700 | 9.102 | 9.240 | 3,193,042 | -0.46(-4.74%) |
Aug 25, 2021 | 9.000 | 9.920 | 8.750 | 9.700 | 5,389,699 | +0.52(+5.66%) |
Aug 24, 2021 | 9.150 | 9.320 | 8.641 | 9.180 | 4,839,920 | +0.01(+0.11%) |
Aug 23, 2021 | 8.710 | 9.200 | 8.264 | 9.170 | 8,495,153 | +1.11(+13.77%) |
Aug 20, 2021 | 8.010 | 8.600 | 8.010 | 8.060 | 6,418,186 | +0.30(+3.87%) |
Aug 19, 2021 | 7.690 | 7.950 | 7.480 | 7.760 | 4,519,773 | -0.22(-2.76%) |
Aug 18, 2021 | 8.160 | 8.380 | 7.820 | 7.980 | 3,669,465 | -0.20(-2.44%) |
Aug 17, 2021 | 8.220 | 8.480 | 7.770 | 8.180 | 4,914,223 | -0.37(-4.33%) |
Aug 16, 2021 | 9.430 | 9.430 | 8.550 | 8.550 | 4,140,143 | -0.71(-7.67%) |
Aug 13, 2021 | 9.620 | 10.06 | 9.176 | 9.260 | 5,991,379 | +0.04(+0.43%) |
Aug 12, 2021 | 9.390 | 9.430 | 8.830 | 9.220 | 5,215,673 | -0.53(-5.44%) |
Aug 11, 2021 | 9.910 | 10.45 | 9.550 | 9.750 | 8,692,123 | +0.33(+3.50%) |
Aug 10, 2021 | 9.980 | 10.14 | 9.310 | 9.420 | 7,249,985 | -0.56(-5.61%) |
Aug 09, 2021 | 10.12 | 10.70 | 9.590 | 9.980 | 20,542,284 | +0.98(+10.89%) |
Aug 06, 2021 | 8.400 | 9.390 | 8.130 | 9.000 | 11,185,319 | +0.76(+9.22%) |
Aug 05, 2021 | 7.830 | 8.510 | 7.560 | 8.240 | 6,324,087 | +0.29(+3.65%) |
Aug 04, 2021 | 7.990 | 8.420 | 7.750 | 7.950 | 7,957,309 | +0.13(+1.66%) |
Aug 03, 2021 | 7.650 | 7.860 | 7.240 | 7.820 | 4,042,035 | +0.08(+1.03%) |