Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.090 | 1.100 | 1.060 | 1.060 | 15,260 | -0.05(-4.48%) |
Jul 28, 2022 | 1.200 | 1.200 | 1.060 | 1.110 | 34,137 | -0.09(-7.50%) |
Jul 27, 2022 | 1.250 | 1.320 | 0.9750 | 1.200 | 85,090 | -0.02(-1.64%) |
Jul 26, 2022 | 1.280 | 1.310 | 1.200 | 1.220 | 54,385 | -0.05(-3.94%) |
Jul 25, 2022 | 1.340 | 1.340 | 1.230 | 1.270 | 81,921 | +0.04(+3.25%) |
Jul 22, 2022 | 1.200 | 1.280 | 1.190 | 1.230 | 89,963 | +0.03(+2.50%) |
Jul 21, 2022 | 1.240 | 1.250 | 1.150 | 1.200 | 74,471 | -0.02(-1.64%) |
Jul 20, 2022 | 1.140 | 1.250 | 1.130 | 1.220 | 63,879 | +0.05(+4.27%) |
Jul 19, 2022 | 1.210 | 1.210 | 1.050 | 1.170 | 103,618 | +0.01(+0.86%) |
Jul 18, 2022 | 1.150 | 1.170 | 1.100 | 1.160 | 55,612 | +0.07(+6.42%) |
Jul 15, 2022 | 1.065 | 1.150 | 1.050 | 1.090 | 25,150 | +0.03(+2.83%) |
Jul 14, 2022 | 1.050 | 1.100 | 0.9841 | 1.060 | 27,799 | +0.00(+0.00%) |
Jul 13, 2022 | 0.8400 | 1.060 | 0.8400 | 1.060 | 16,170 | +0.01(+0.95%) |
Jul 12, 2022 | 1.100 | 1.100 | 0.9826 | 1.050 | 15,641 | +0.05(+5.00%) |
Jul 11, 2022 | 0.9699 | 1.020 | 0.9699 | 1.000 | 7,499 | +0.01(+1.02%) |
Jul 08, 2022 | 0.9700 | 1.010 | 0.9700 | 0.9899 | 5,217 | -0.01(-0.89%) |
Jul 07, 2022 | 0.9600 | 0.9988 | 0.9441 | 0.9988 | 17,475 | +0.02(+1.92%) |
Jul 06, 2022 | 0.9795 | 0.9800 | 0.9351 | 0.9800 | 14,331 | +0.03(+2.81%) |
Jul 05, 2022 | 0.9800 | 0.9900 | 0.9411 | 0.9532 | 22,055 | -0.01(-1.52%) |
Jul 01, 2022 | 0.9500 | 0.9980 | 0.9495 | 0.9679 | 5,411 | -0.01(-1.23%) |
Jun 30, 2022 | 0.9700 | 0.9800 | 0.9020 | 0.9800 | 18,357 | +0.00(+0.00%) |
Jun 29, 2022 | 0.9980 | 0.9980 | 0.9615 | 0.9800 | 6,192 | +0.02(+2.30%) |
Jun 28, 2022 | 0.9357 | 0.9980 | 0.9357 | 0.9580 | 20,652 | -0.01(-1.27%) |
Jun 27, 2022 | 0.9157 | 0.9777 | 0.9100 | 0.9703 | 12,792 | +0.02(+2.00%) |
Jun 24, 2022 | 0.9800 | 0.9980 | 0.9493 | 0.9513 | 85,254 | -0.03(-2.93%) |
Jun 23, 2022 | 0.8580 | 0.9967 | 0.8400 | 0.9800 | 46,409 | +0.12(+13.95%) |
Jun 22, 2022 | 0.8400 | 0.8780 | 0.8040 | 0.8600 | 25,120 | -0.03(-3.15%) |
Jun 21, 2022 | 0.8021 | 0.8900 | 0.8021 | 0.8880 | 10,738 | +0.04(+4.47%) |
Jun 17, 2022 | 0.8610 | 0.8900 | 0.8020 | 0.8500 | 83,277 | +0.03(+3.66%) |
Jun 16, 2022 | 0.9400 | 0.9400 | 0.8020 | 0.8200 | 156,716 | -0.17(-17.21%) |
Jun 15, 2022 | 0.9400 | 0.9980 | 0.9400 | 0.9905 | 21,861 | +0.04(+4.26%) |
Jun 14, 2022 | 1.030 | 1.030 | 0.9160 | 0.9500 | 40,056 | -0.02(-2.06%) |
Jun 13, 2022 | 1.060 | 1.060 | 0.9700 | 0.9700 | 61,845 | -0.09(-8.49%) |
Jun 10, 2022 | 1.010 | 1.070 | 0.9991 | 1.060 | 14,303 | -0.01(-0.93%) |
Jun 09, 2022 | 1.060 | 1.150 | 1.030 | 1.070 | 16,451 | -0.09(-7.76%) |
Jun 08, 2022 | 1.160 | 1.170 | 1.140 | 1.160 | 114,789 | -0.01(-0.85%) |
Jun 07, 2022 | 1.190 | 1.240 | 1.150 | 1.170 | 29,305 | -0.03(-2.50%) |
Jun 06, 2022 | 1.190 | 1.240 | 1.170 | 1.200 | 5,034 | +0.03(+2.56%) |
Jun 03, 2022 | 1.198 | 1.198 | 1.130 | 1.170 | 15,560 | +0.00(+0.00%) |
Jun 02, 2022 | 1.130 | 1.210 | 1.120 | 1.170 | 39,685 | +0.04(+3.54%) |
Jun 01, 2022 | 1.140 | 1.140 | 1.090 | 1.130 | 55,132 | +0.07(+6.60%) |
May 31, 2022 | 1.050 | 1.070 | 1.010 | 1.060 | 27,364 | +0.03(+2.91%) |
May 27, 2022 | 0.9942 | 1.030 | 0.9942 | 1.030 | 14,240 | +0.04(+4.04%) |
May 26, 2022 | 0.9700 | 1.050 | 0.9700 | 0.9900 | 93,367 | -0.01(-0.50%) |
May 25, 2022 | 0.9450 | 1.015 | 0.9450 | 0.9950 | 156,232 | +0.03(+3.24%) |
May 24, 2022 | 1.000 | 1.000 | 0.9451 | 0.9638 | 42,892 | -0.02(-2.45%) |
May 23, 2022 | 0.9849 | 0.9880 | 0.9500 | 0.9880 | 34,788 | +0.05(+4.89%) |
May 20, 2022 | 0.9100 | 0.9880 | 0.8839 | 0.9419 | 35,295 | +0.01(+1.28%) |
May 19, 2022 | 0.9500 | 0.9880 | 0.9002 | 0.9300 | 4,709 | -0.02(-2.17%) |
May 18, 2022 | 0.9600 | 0.9880 | 0.9047 | 0.9506 | 59,793 | -0.01(-0.76%) |
May 17, 2022 | 0.8800 | 0.9699 | 0.8503 | 0.9579 | 51,917 | +0.09(+10.45%) |
May 16, 2022 | 0.8800 | 0.8900 | 0.8454 | 0.8673 | 39,747 | +0.01(+1.12%) |
May 13, 2022 | 0.7980 | 0.8770 | 0.7900 | 0.8577 | 25,500 | +0.10(+12.86%) |
May 12, 2022 | 0.7801 | 0.8001 | 0.7501 | 0.7600 | 64,269 | -0.02(-2.58%) |
May 11, 2022 | 0.8200 | 0.8200 | 0.7500 | 0.7801 | 126,542 | -0.02(-2.74%) |
May 10, 2022 | 0.8418 | 0.8500 | 0.8000 | 0.8021 | 56,001 | -0.02(-1.94%) |
May 09, 2022 | 0.8900 | 0.8900 | 0.8000 | 0.8180 | 69,021 | -0.05(-5.44%) |
May 06, 2022 | 0.8900 | 0.8903 | 0.8610 | 0.8651 | 19,328 | -0.00(-0.43%) |
May 05, 2022 | 0.8980 | 0.8980 | 0.8610 | 0.8688 | 74,550 | -0.02(-2.05%) |
May 04, 2022 | 0.8853 | 0.9197 | 0.8610 | 0.8870 | 229,043 | +0.01(+0.80%) |
May 03, 2022 | 0.8700 | 0.9000 | 0.8610 | 0.8800 | 82,703 | +0.02(+2.19%) |
May 02, 2022 | 0.8700 | 0.9300 | 0.8610 | 0.8611 | 43,478 | -0.01(-0.99%) |
Apr 29, 2022 | 0.8900 | 0.8900 | 0.8610 | 0.8697 | 9,136 | -0.02(-2.06%) |
Apr 28, 2022 | 0.8900 | 0.8900 | 0.8700 | 0.8880 | 61,835 | +0.00(+0.05%) |
Apr 27, 2022 | 0.8784 | 0.9260 | 0.8700 | 0.8876 | 42,043 | +0.02(+2.02%) |
Apr 26, 2022 | 0.8800 | 0.9000 | 0.8610 | 0.8700 | 193,226 | -0.01(-1.14%) |
Apr 25, 2022 | 0.9000 | 0.9535 | 0.8800 | 0.8800 | 170,846 | -0.02(-2.22%) |
Apr 22, 2022 | 0.9447 | 0.9679 | 0.8800 | 0.9000 | 94,313 | -0.00(-0.22%) |
Apr 21, 2022 | 1.000 | 1.000 | 0.9002 | 0.9020 | 200,712 | -0.04(-4.04%) |
Apr 20, 2022 | 1.000 | 1.000 | 0.9400 | 0.9400 | 106,982 | -0.02(-2.16%) |
Apr 19, 2022 | 0.9400 | 1.010 | 0.9400 | 0.9608 | 78,472 | +0.01(+0.63%) |
Apr 18, 2022 | 1.000 | 1.000 | 0.9500 | 0.9548 | 139,148 | -0.02(-1.64%) |
Apr 14, 2022 | 1.030 | 1.050 | 0.9700 | 0.9707 | 211,392 | -0.02(-1.96%) |
Apr 13, 2022 | 0.9700 | 1.000 | 0.9320 | 0.9901 | 95,964 | +0.05(+5.33%) |
Apr 12, 2022 | 1.040 | 1.040 | 0.9108 | 0.9400 | 203,246 | -0.07(-7.18%) |
Apr 11, 2022 | 1.130 | 1.130 | 0.9820 | 1.013 | 103,779 | -0.10(-8.77%) |
Apr 08, 2022 | 1.070 | 1.120 | 1.070 | 1.110 | 18,822 | +0.02(+1.83%) |
Apr 07, 2022 | 1.160 | 1.160 | 1.000 | 1.090 | 216,941 | -0.04(-3.54%) |
Apr 06, 2022 | 1.160 | 1.180 | 1.060 | 1.130 | 166,692 | -0.05(-4.24%) |
Apr 05, 2022 | 1.310 | 1.310 | 1.160 | 1.180 | 131,857 | -0.07(-5.60%) |
Apr 04, 2022 | 1.350 | 1.385 | 1.250 | 1.250 | 203,002 | -0.10(-7.41%) |
Apr 01, 2022 | 1.680 | 1.680 | 1.310 | 1.350 | 154,534 | -0.27(-16.67%) |
Mar 31, 2022 | 1.550 | 1.750 | 1.520 | 1.620 | 48,348 | +0.02(+1.25%) |
Mar 30, 2022 | 1.730 | 1.779 | 1.550 | 1.600 | 100,335 | -0.17(-9.60%) |
Mar 29, 2022 | 1.700 | 1.800 | 1.610 | 1.770 | 41,189 | +0.05(+2.91%) |
Mar 28, 2022 | 1.890 | 1.910 | 1.690 | 1.720 | 120,614 | -0.15(-8.02%) |
Mar 25, 2022 | 1.610 | 1.890 | 1.570 | 1.870 | 583,583 | +0.27(+16.88%) |
Mar 24, 2022 | 1.400 | 1.620 | 1.400 | 1.600 | 81,640 | +0.17(+11.89%) |
Mar 23, 2022 | 1.450 | 1.490 | 1.360 | 1.430 | 104,194 | -0.03(-2.05%) |
Mar 22, 2022 | 1.420 | 1.460 | 1.334 | 1.460 | 43,280 | +0.07(+5.04%) |
Mar 21, 2022 | 1.360 | 1.420 | 1.340 | 1.390 | 79,728 | +0.00(+0.00%) |
Mar 18, 2022 | 1.290 | 1.500 | 1.290 | 1.390 | 235,158 | +0.09(+6.92%) |
Mar 17, 2022 | 1.110 | 1.310 | 1.110 | 1.300 | 247,292 | +0.15(+13.04%) |
Mar 16, 2022 | 0.9100 | 1.180 | 0.9100 | 1.150 | 208,269 | +0.23(+25.31%) |
Mar 15, 2022 | 0.9700 | 1.060 | 0.9000 | 0.9177 | 425,028 | -0.08(-8.23%) |
Mar 14, 2022 | 1.120 | 1.140 | 1.000 | 1.000 | 121,193 | -0.14(-12.28%) |
Mar 11, 2022 | 1.230 | 1.230 | 1.100 | 1.140 | 70,360 | -0.05(-4.20%) |
Mar 10, 2022 | 1.210 | 1.220 | 1.160 | 1.190 | 48,632 | -0.01(-0.83%) |
Mar 09, 2022 | 1.190 | 1.290 | 1.110 | 1.200 | 154,966 | +0.04(+3.45%) |
Mar 08, 2022 | 1.030 | 1.210 | 0.9801 | 1.160 | 313,523 | +0.12(+11.54%) |
Mar 07, 2022 | 1.050 | 1.090 | 1.025 | 1.040 | 170,361 | -0.03(-2.80%) |
Mar 04, 2022 | 1.100 | 1.120 | 1.050 | 1.070 | 147,379 | -0.01(-0.93%) |
Mar 03, 2022 | 1.110 | 1.130 | 1.060 | 1.080 | 80,562 | -0.01(-0.92%) |
Mar 02, 2022 | 1.230 | 1.230 | 1.090 | 1.090 | 240,583 | -0.13(-10.66%) |
Mar 01, 2022 | 1.250 | 1.250 | 1.210 | 1.220 | 28,129 | -0.01(-0.81%) |
Feb 28, 2022 | 1.220 | 1.260 | 1.220 | 1.230 | 53,511 | -0.01(-0.81%) |
Feb 25, 2022 | 1.230 | 1.250 | 1.201 | 1.240 | 79,181 | +0.00(+0.00%) |
Feb 24, 2022 | 1.150 | 1.250 | 1.100 | 1.240 | 261,846 | +0.05(+4.20%) |
Feb 23, 2022 | 1.210 | 1.250 | 1.181 | 1.190 | 252,416 | -0.02(-1.65%) |
Feb 22, 2022 | 1.250 | 1.250 | 1.200 | 1.210 | 132,384 | -0.01(-0.82%) |
Feb 18, 2022 | 1.220 | 0 | +0.01(+0.83%) | |||
Feb 17, 2022 | 1.240 | 1.240 | 1.200 | 1.210 | 260,973 | -0.03(-2.42%) |
Feb 16, 2022 | 1.200 | 1.280 | 1.200 | 1.240 | 341,612 | +0.04(+3.33%) |
Feb 15, 2022 | 1.220 | 1.235 | 1.200 | 1.200 | 348,979 | -0.02(-1.64%) |
Feb 14, 2022 | 1.220 | 1.250 | 1.200 | 1.220 | 544,614 | -0.05(-3.94%) |
Feb 11, 2022 | 1.150 | 1.280 | 1.040 | 1.270 | 2,821,451 | +0.03(+2.42%) |
Feb 10, 2022 | 1.990 | 2.000 | 1.130 | 1.240 | 2,850,254 | -0.76(-38.00%) |
Feb 09, 2022 | 2.055 | 2.055 | 1.940 | 2.000 | 51,950 | -0.02(-0.99%) |
Feb 08, 2022 | 2.020 | 2.050 | 1.910 | 2.020 | 65,391 | +0.09(+4.66%) |
Feb 07, 2022 | 1.920 | 2.030 | 1.900 | 1.930 | 78,058 | -0.01(-0.52%) |
Feb 04, 2022 | 1.870 | 1.962 | 1.850 | 1.940 | 61,029 | +0.08(+4.30%) |
Feb 03, 2022 | 1.980 | 1.850 | 1.860 | 136,641 | -0.11(-5.58%) | |
Feb 02, 2022 | 2.220 | 2.220 | 1.940 | 1.970 | 143,587 | -0.22(-10.05%) |
Feb 01, 2022 | 2.290 | 2.299 | 2.190 | 2.190 | 40,892 | -0.05(-2.23%) |
Jan 31, 2022 | 2.090 | 2.240 | 137,094 | +0.22(+10.89%) | ||
Jan 28, 2022 | 2.040 | 2.060 | 1.870 | 2.020 | 201,149 | -0.02(-0.98%) |
Jan 27, 2022 | 2.030 | 2.070 | 2.000 | 2.040 | 40,102 | +0.00(+0.00%) |
Jan 26, 2022 | 2.290 | 2.290 | 2.000 | 2.040 | 249,030 | -0.14(-6.42%) |
Jan 25, 2022 | 2.250 | 2.330 | 2.153 | 2.180 | 31,782 | -0.09(-3.96%) |
Jan 24, 2022 | 2.290 | 2.340 | 2.159 | 2.270 | 133,532 | -0.08(-3.40%) |
Jan 21, 2022 | 2.420 | 2.470 | 2.000 | 2.350 | 272,066 | -0.14(-5.62%) |
Jan 20, 2022 | 2.530 | 2.570 | 2.400 | 2.490 | 96,756 | +0.00(+0.00%) |
Jan 19, 2022 | 2.470 | 2.505 | 2.380 | 2.490 | 119,726 | +0.05(+2.05%) |
Jan 18, 2022 | 2.440 | 2.510 | 2.370 | 2.440 | 126,097 | -0.06(-2.40%) |
Jan 14, 2022 | 2.500 | 0 | -0.08(-3.10%) | |||
Jan 13, 2022 | 2.560 | 2.640 | 2.510 | 2.580 | 434,208 | -0.04(-1.53%) |
Jan 12, 2022 | 2.596 | 2.675 | 2.555 | 2.620 | 136,737 | +0.05(+1.95%) |
Jan 11, 2022 | 2.620 | 2.650 | 2.530 | 2.570 | 129,090 | +0.01(+0.39%) |
Jan 10, 2022 | 2.440 | 2.620 | 2.400 | 2.560 | 216,714 | +0.06(+2.40%) |
Jan 07, 2022 | 2.270 | 2.610 | 2.190 | 2.500 | 185,479 | +0.26(+11.61%) |
Jan 06, 2022 | 2.350 | 2.615 | 2.130 | 2.240 | 256,998 | -0.06(-2.61%) |
Jan 05, 2022 | 2.430 | 2.482 | 2.270 | 2.300 | 62,939 | -0.14(-5.74%) |
Jan 04, 2022 | 2.390 | 2.510 | 2.390 | 2.440 | 90,371 | +0.06(+2.52%) |
Jan 03, 2022 | 2.370 | 2.450 | 2.310 | 2.380 | 121,997 | +0.02(+0.85%) |
Dec 31, 2021 | 2.490 | 2.490 | 2.280 | 2.360 | 156,820 | -0.10(-3.87%) |
Dec 30, 2021 | 2.300 | 2.510 | 2.270 | 2.455 | 324,239 | +0.15(+6.28%) |
Dec 29, 2021 | 2.440 | 2.450 | 2.260 | 2.310 | 190,970 | -0.11(-4.55%) |
Dec 28, 2021 | 2.230 | 2.455 | 2.130 | 2.420 | 480,579 | +0.21(+9.50%) |
Dec 27, 2021 | 2.240 | 2.260 | 2.090 | 2.210 | 602,343 | +0.03(+1.38%) |
Dec 23, 2021 | 2.110 | 2.212 | 2.070 | 2.180 | 424,715 | +0.09(+4.31%) |
Dec 22, 2021 | 2.070 | 2.140 | 2.030 | 2.090 | 434,196 | +0.05(+2.45%) |
Dec 21, 2021 | 2.030 | 2.090 | 2.030 | 2.040 | 321,233 | +0.02(+0.99%) |
Dec 20, 2021 | 2.000 | 2.080 | 1.980 | 2.020 | 320,256 | +0.00(+0.00%) |
Dec 17, 2021 | 2.000 | 2.150 | 1.900 | 2.020 | 697,250 | -0.01(-0.49%) |
Dec 16, 2021 | 1.960 | 2.100 | 1.900 | 2.030 | 1,624,411 | +0.13(+6.84%) |
Dec 15, 2021 | 2.000 | 2.070 | 1.850 | 1.900 | 3,685,012 | -0.71(-27.20%) |
Dec 14, 2021 | 2.730 | 2.763 | 2.600 | 2.610 | 436,561 | -0.12(-4.40%) |
Dec 13, 2021 | 2.840 | 2.930 | 2.620 | 2.730 | 286,468 | -0.10(-3.53%) |
Dec 10, 2021 | 2.930 | 3.000 | 2.790 | 2.830 | 219,734 | -0.14(-4.71%) |
Dec 09, 2021 | 2.990 | 3.115 | 2.930 | 2.970 | 73,459 | -0.05(-1.66%) |
Dec 08, 2021 | 3.040 | 3.200 | 3.000 | 3.020 | 98,818 | -0.03(-0.98%) |
Dec 07, 2021 | 2.980 | 3.100 | 2.880 | 3.050 | 199,387 | +0.12(+4.10%) |
Dec 06, 2021 | 2.750 | 2.990 | 2.670 | 2.930 | 80,116 | +0.17(+6.16%) |
Dec 03, 2021 | 2.920 | 2.970 | 2.710 | 2.760 | 135,058 | -0.17(-5.80%) |
Dec 02, 2021 | 2.950 | 3.060 | 2.840 | 2.930 | 123,989 | +0.02(+0.69%) |
Dec 01, 2021 | 3.080 | 3.200 | 2.850 | 2.910 | 160,530 | -0.17(-5.52%) |
Nov 30, 2021 | 3.160 | 3.180 | 3.030 | 3.080 | 195,659 | -0.07(-2.22%) |
Nov 29, 2021 | 3.410 | 3.530 | 3.150 | 3.150 | 178,395 | -0.28(-8.16%) |
Nov 26, 2021 | 3.210 | 3.545 | 3.100 | 3.430 | 159,141 | +0.19(+5.86%) |
Nov 24, 2021 | 3.220 | 3.378 | 3.050 | 3.240 | 213,070 | +0.10(+3.18%) |
Nov 23, 2021 | 3.380 | 3.400 | 3.100 | 3.140 | 350,072 | -0.23(-6.82%) |
Nov 22, 2021 | 3.990 | 4.000 | 3.350 | 3.370 | 451,533 | -0.76(-18.40%) |
Nov 19, 2021 | 4.220 | 4.240 | 4.050 | 4.130 | 120,904 | -0.14(-3.28%) |
Nov 18, 2021 | 4.350 | 4.270 | 4.090 | 4.270 | 151,433 | -0.09(-2.06%) |
Nov 17, 2021 | 4.500 | 4.530 | 4.350 | 4.360 | 77,778 | -0.12(-2.68%) |
Nov 16, 2021 | 4.710 | 4.720 | 4.410 | 4.480 | 255,150 | -0.27(-5.68%) |
Nov 15, 2021 | 4.890 | 4.890 | 4.658 | 4.750 | 154,283 | -0.08(-1.66%) |
Nov 12, 2021 | 4.980 | 4.990 | 4.800 | 4.830 | 98,434 | -0.12(-2.52%) |
Nov 11, 2021 | 4.930 | 4.990 | 4.910 | 4.955 | 30,315 | +0.03(+0.51%) |
Nov 10, 2021 | 4.900 | 4.930 | 71,812 | -0.01(-0.20%) | ||
Nov 09, 2021 | 4.960 | 5.020 | 4.910 | 4.940 | 34,602 | -0.07(-1.40%) |
Nov 08, 2021 | 5.000 | 5.150 | 5.000 | 5.010 | 45,634 | +0.01(+0.20%) |
Nov 05, 2021 | 5.060 | 5.120 | 4.980 | 5.000 | 74,889 | -0.05(-0.99%) |
Nov 04, 2021 | 5.220 | 5.280 | 5.030 | 5.050 | 40,092 | -0.17(-3.26%) |
Nov 03, 2021 | 5.330 | 5.330 | 5.170 | 5.220 | 53,503 | +0.05(+0.97%) |
Nov 02, 2021 | 5.420 | 5.420 | 5.027 | 5.170 | 101,662 | -0.26(-4.79%) |
Nov 01, 2021 | 4.820 | 5.490 | 5.190 | 5.430 | 237,514 | +0.68(+14.32%) |
Oct 29, 2021 | 5.240 | 5.320 | 4.720 | 4.750 | 452,227 | -0.47(-9.00%) |
Oct 28, 2021 | 5.090 | 5.270 | 5.090 | 5.220 | 75,201 | +0.14(+2.76%) |
Oct 27, 2021 | 5.190 | 5.220 | 5.080 | 5.080 | 64,659 | -0.12(-2.31%) |
Oct 26, 2021 | 5.200 | 5.285 | 5.200 | 87,721 | +0.00(+0.00%) | |
Oct 25, 2021 | 5.380 | 5.440 | 5.200 | 5.200 | 61,672 | -0.19(-3.53%) |
Oct 22, 2021 | 5.480 | 5.500 | 5.362 | 5.390 | 62,467 | -0.10(-1.82%) |
Oct 21, 2021 | 5.520 | 5.600 | 5.440 | 5.490 | 100,955 | -0.04(-0.72%) |
Oct 20, 2021 | 5.510 | 5.590 | 5.460 | 5.530 | 45,050 | +0.01(+0.18%) |
Oct 19, 2021 | 5.540 | 5.567 | 5.434 | 5.520 | 56,391 | -0.02(-0.36%) |
Oct 18, 2021 | 5.600 | 5.630 | 5.510 | 5.540 | 75,948 | -0.06(-1.07%) |
Oct 15, 2021 | 5.500 | 5.610 | 5.460 | 5.600 | 106,751 | +0.07(+1.27%) |
Oct 14, 2021 | 5.610 | 5.660 | 5.450 | 5.530 | 174,281 | +0.11(+2.03%) |
Oct 13, 2021 | 5.670 | 5.670 | 5.410 | 5.420 | 93,295 | -0.18(-3.21%) |
Oct 12, 2021 | 5.680 | 5.900 | 5.580 | 5.600 | 80,166 | -0.08(-1.41%) |
Oct 11, 2021 | 5.900 | 5.962 | 5.680 | 5.680 | 62,758 | -0.22(-3.73%) |
Oct 08, 2021 | 5.720 | 5.930 | 5.590 | 5.900 | 115,439 | +0.23(+4.06%) |
Oct 07, 2021 | 5.740 | 5.740 | 5.560 | 5.670 | 78,791 | +0.01(+0.18%) |
Oct 06, 2021 | 5.850 | 5.961 | 5.630 | 5.660 | 81,970 | -0.21(-3.58%) |
Oct 05, 2021 | 5.800 | 6.040 | 5.700 | 5.870 | 136,988 | +0.06(+1.03%) |
Oct 04, 2021 | 5.530 | 5.830 | 5.460 | 5.810 | 147,886 | +0.30(+5.44%) |
Oct 01, 2021 | 5.570 | 5.650 | 5.490 | 5.510 | 81,652 | -0.06(-1.08%) |
Sep 30, 2021 | 5.400 | 5.660 | 5.295 | 5.570 | 173,838 | +0.23(+4.31%) |
Sep 29, 2021 | 5.590 | 5.590 | 5.310 | 5.340 | 103,103 | -0.28(-4.98%) |
Sep 28, 2021 | 5.640 | 5.730 | 5.260 | 5.620 | 222,446 | +0.19(+3.50%) |
Sep 27, 2021 | 5.440 | 5.670 | 5.330 | 5.430 | 312,688 | +0.34(+6.68%) |
Sep 24, 2021 | 5.150 | 5.250 | 5.060 | 5.090 | 195,660 | -0.06(-1.17%) |
Sep 23, 2021 | 5.410 | 5.420 | 5.110 | 5.150 | 160,039 | -0.25(-4.63%) |
Sep 22, 2021 | 5.700 | 5.770 | 5.300 | 5.400 | 275,405 | -0.27(-4.76%) |
Sep 21, 2021 | 5.530 | 5.740 | 5.210 | 5.670 | 256,806 | +0.12(+2.16%) |
Sep 20, 2021 | 5.690 | 5.710 | 5.520 | 5.550 | 86,281 | -0.22(-3.81%) |
Sep 17, 2021 | 5.780 | 5.900 | 5.720 | 5.770 | 123,240 | -0.04(-0.69%) |
Sep 16, 2021 | 5.570 | 5.840 | 5.491 | 5.810 | 156,623 | +0.25(+4.50%) |
Sep 15, 2021 | 5.490 | 5.690 | 4.820 | 5.560 | 263,924 | +0.20(+3.73%) |
Sep 14, 2021 | 5.520 | 5.600 | 5.210 | 5.360 | 272,662 | -0.11(-2.01%) |
Sep 13, 2021 | 5.470 | 5.520 | 5.250 | 5.470 | 124,222 | -0.01(-0.18%) |
Sep 10, 2021 | 5.740 | 5.780 | 5.460 | 5.480 | 107,728 | -0.21(-3.69%) |
Sep 09, 2021 | 5.760 | 5.880 | 5.621 | 5.690 | 75,749 | -0.10(-1.73%) |
Sep 08, 2021 | 5.690 | 5.870 | 5.650 | 5.790 | 60,441 | +0.10(+1.76%) |
Sep 07, 2021 | 5.800 | 5.910 | 5.690 | 5.690 | 74,897 | -0.09(-1.56%) |
Sep 03, 2021 | 5.600 | 5.850 | 5.500 | 5.780 | 113,990 | +0.19(+3.40%) |
Sep 02, 2021 | 5.660 | 5.710 | 5.570 | 5.590 | 376,490 | -0.08(-1.41%) |
Sep 01, 2021 | 5.750 | 5.750 | 5.660 | 5.670 | 101,726 | -0.08(-1.39%) |
Aug 31, 2021 | 5.770 | 5.853 | 5.750 | 5.750 | 43,018 | -0.02(-0.35%) |
Aug 30, 2021 | 5.790 | 5.870 | 5.740 | 5.770 | 45,270 | +0.04(+0.70%) |
Aug 27, 2021 | 5.950 | 5.950 | 5.720 | 5.730 | 116,168 | -0.17(-2.88%) |
Aug 26, 2021 | 6.130 | 6.220 | 5.750 | 5.900 | 97,446 | -0.22(-3.59%) |
Aug 25, 2021 | 6.250 | 6.314 | 6.050 | 6.120 | 49,600 | -0.15(-2.39%) |
Aug 24, 2021 | 5.790 | 6.390 | 5.790 | 6.270 | 108,143 | +0.54(+9.42%) |
Aug 23, 2021 | 5.810 | 5.870 | 5.720 | 5.730 | 79,518 | -0.06(-1.04%) |
Aug 20, 2021 | 5.650 | 5.920 | 5.640 | 5.790 | 64,915 | +0.15(+2.66%) |
Aug 19, 2021 | 5.770 | 5.800 | 5.640 | 5.640 | 62,096 | -0.16(-2.76%) |
Aug 18, 2021 | 5.800 | 5.930 | 5.700 | 5.800 | 59,697 | -0.03(-0.51%) |
Aug 17, 2021 | 5.740 | 5.920 | 5.570 | 5.830 | 270,082 | +0.03(+0.52%) |
Aug 16, 2021 | 6.010 | 6.074 | 5.770 | 5.800 | 181,464 | -0.25(-4.13%) |
Aug 13, 2021 | 6.430 | 6.430 | 6.050 | 6.050 | 92,558 | -0.43(-6.64%) |
Aug 12, 2021 | 6.800 | 6.800 | 6.480 | 6.480 | 95,734 | -0.39(-5.68%) |
Aug 11, 2021 | 6.480 | 6.900 | 6.458 | 6.870 | 136,574 | +0.37(+5.69%) |
Aug 10, 2021 | 6.410 | 6.560 | 6.093 | 6.500 | 90,451 | -0.02(-0.31%) |
Aug 09, 2021 | 6.210 | 6.610 | 5.880 | 6.520 | 106,235 | +0.27(+4.32%) |
Aug 06, 2021 | 5.960 | 6.280 | 5.928 | 6.250 | 135,135 | +0.27(+4.52%) |
Aug 05, 2021 | 5.890 | 6.010 | 5.870 | 5.980 | 116,152 | +0.08(+1.36%) |
Aug 04, 2021 | 6.120 | 6.190 | 5.900 | 5.900 | 178,294 | -0.29(-4.68%) |
Aug 03, 2021 | 6.450 | 6.480 | 6.150 | 6.190 | 129,005 | -0.25(-3.88%) |