Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.334 | 9.953 | 9.102 | 9.359 | 45,216 | -0.16(-1.71%) |
Jun 29, 2022 | 10.84 | 10.84 | 9.445 | 9.522 | 40,143 | -1.18(-11.06%) |
Jun 28, 2022 | 9.469 | 11.10 | 9.469 | 10.71 | 95,503 | +1.08(+11.18%) |
Jun 27, 2022 | 10.16 | 10.19 | 9.265 | 9.630 | 49,777 | +0.17(+1.79%) |
Jun 24, 2022 | 9.511 | 9.893 | 8.969 | 9.460 | 46,310 | +0.26(+2.86%) |
Jun 23, 2022 | 11.87 | 11.87 | 8.867 | 9.198 | 146,789 | -2.70(-22.72%) |
Jun 22, 2022 | 12.36 | 12.89 | 11.87 | 11.90 | 42,579 | -1.42(-10.69%) |
Jun 21, 2022 | 13.31 | 14.13 | 11.88 | 13.33 | 48,358 | +0.64(+5.08%) |
Jun 17, 2022 | 14.49 | 15.26 | 12.67 | 12.68 | 61,354 | -2.15(-14.51%) |
Jun 16, 2022 | 15.72 | 15.75 | 14.33 | 14.83 | 37,337 | -0.56(-3.63%) |
Jun 15, 2022 | 14.50 | 16.00 | 14.50 | 15.39 | 44,639 | +1.30(+9.20%) |
Jun 14, 2022 | 15.59 | 16.67 | 13.62 | 14.10 | 63,307 | -1.49(-9.57%) |
Jun 13, 2022 | 16.33 | 16.49 | 14.87 | 15.59 | 43,341 | -1.08(-6.46%) |
Jun 10, 2022 | 17.46 | 17.48 | 16.32 | 16.67 | 44,243 | -0.92(-5.25%) |
Jun 09, 2022 | 18.23 | 18.44 | 17.10 | 17.59 | 51,442 | -1.03(-5.55%) |
Jun 08, 2022 | 18.76 | 18.95 | 18.25 | 18.62 | 76,994 | +0.05(+0.27%) |
Jun 07, 2022 | 18.65 | 18.86 | 18.23 | 18.57 | 63,211 | +0.14(+0.78%) |
Jun 06, 2022 | 17.93 | 19.41 | 17.93 | 18.43 | 45,598 | +0.50(+2.79%) |
Jun 03, 2022 | 18.74 | 19.41 | 17.46 | 17.93 | 71,380 | -1.31(-6.83%) |
Jun 02, 2022 | 18.01 | 20.34 | 17.89 | 19.24 | 90,900 | +1.28(+7.13%) |
Jun 01, 2022 | 17.97 | 18.31 | 16.53 | 17.96 | 76,600 | +1.36(+8.22%) |
May 31, 2022 | 15.47 | 18.31 | 15.47 | 16.60 | 113,064 | +1.76(+11.89%) |
May 27, 2022 | 22.64 | 23.74 | 13.44 | 14.83 | 316,824 | -5.30(-26.31%) |
May 26, 2022 | 17.59 | 21.01 | 17.59 | 20.13 | 194,717 | +2.52(+14.29%) |
May 25, 2022 | 16.48 | 17.62 | 15.53 | 17.62 | 73,456 | +1.48(+9.20%) |
May 24, 2022 | 15.78 | 16.48 | 15.26 | 16.13 | 83,083 | +0.71(+4.62%) |
May 23, 2022 | 13.42 | 16.03 | 13.42 | 15.42 | 135,313 | +3.16(+25.80%) |
May 20, 2022 | 11.36 | 12.58 | 10.95 | 12.26 | 42,062 | +1.05(+9.40%) |
May 19, 2022 | 11.07 | 11.90 | 10.95 | 11.20 | 30,805 | -0.21(-1.87%) |
May 18, 2022 | 11.41 | 11.68 | 10.94 | 11.42 | 19,762 | -0.10(-0.87%) |
May 17, 2022 | 11.24 | 11.87 | 11.24 | 11.52 | 30,998 | +0.38(+3.43%) |
May 16, 2022 | 9.857 | 11.55 | 9.857 | 11.14 | 41,788 | +1.17(+11.74%) |
May 13, 2022 | 10.24 | 10.65 | 9.412 | 9.966 | 42,891 | -0.18(-1.74%) |
May 12, 2022 | 11.00 | 11.00 | 9.815 | 10.14 | 29,643 | -0.60(-5.55%) |
May 11, 2022 | 10.39 | 10.77 | 10.39 | 10.74 | 20,493 | +0.34(+3.23%) |
May 10, 2022 | 10.67 | 10.89 | 9.798 | 10.40 | 84,239 | -0.67(-6.06%) |
May 09, 2022 | 13.21 | 13.21 | 10.52 | 11.07 | 98,679 | -2.22(-16.72%) |
May 06, 2022 | 11.15 | 14.04 | 10.91 | 13.30 | 151,163 | +2.37(+21.64%) |
May 05, 2022 | 10.89 | 11.06 | 10.49 | 10.93 | 56,954 | +0.47(+4.49%) |
May 04, 2022 | 10.90 | 10.90 | 10.25 | 10.46 | 29,431 | +0.29(+2.80%) |
May 03, 2022 | 10.82 | 10.82 | 10.07 | 10.18 | 43,045 | +0.17(+1.68%) |
May 02, 2022 | 10.22 | 10.91 | 9.974 | 10.01 | 27,748 | -0.06(-0.58%) |
Apr 29, 2022 | 10.15 | 10.88 | 9.983 | 10.07 | 50,842 | +0.19(+1.95%) |
Apr 28, 2022 | 10.12 | 10.12 | 9.613 | 9.873 | 19,012 | +0.44(+4.64%) |
Apr 27, 2022 | 9.195 | 9.960 | 9.020 | 9.436 | 22,117 | +0.44(+4.90%) |
Apr 26, 2022 | 8.654 | 9.283 | 8.654 | 8.995 | 27,249 | +0.21(+2.37%) |
Apr 25, 2022 | 9.220 | 9.370 | 8.098 | 8.788 | 113,505 | -0.86(-8.88%) |
Apr 22, 2022 | 10.48 | 10.66 | 9.644 | 9.644 | 22,500 | -0.96(-9.02%) |
Apr 21, 2022 | 10.97 | 10.97 | 10.07 | 10.60 | 33,676 | -0.24(-2.22%) |
Apr 20, 2022 | 10.07 | 10.85 | 10.04 | 10.84 | 28,710 | +0.68(+6.71%) |
Apr 19, 2022 | 10.80 | 10.90 | 9.985 | 10.16 | 48,421 | -0.44(-4.16%) |
Apr 18, 2022 | 9.926 | 10.60 | 9.478 | 10.60 | 76,061 | +1.08(+11.35%) |
Apr 14, 2022 | 9.145 | 9.877 | 8.912 | 9.519 | 59,012 | +0.42(+4.57%) |
Apr 13, 2022 | 8.812 | 9.103 | 8.406 | 9.103 | 52,832 | +0.49(+5.63%) |
Apr 12, 2022 | 8.064 | 8.626 | 7.991 | 8.618 | 22,080 | +0.55(+6.76%) |
Apr 11, 2022 | 8.314 | 8.322 | 7.680 | 8.073 | 39,260 | -0.21(-2.51%) |
Apr 08, 2022 | 7.873 | 8.314 | 7.873 | 8.280 | 50,114 | +0.46(+5.84%) |
Apr 07, 2022 | 7.881 | 7.981 | 7.649 | 7.823 | 20,100 | +0.13(+1.67%) |
Apr 06, 2022 | 7.981 | 7.981 | 7.600 | 7.694 | 23,426 | -0.11(-1.44%) |
Apr 05, 2022 | 7.898 | 7.963 | 7.565 | 7.806 | 31,755 | +0.09(+1.19%) |
Apr 04, 2022 | 7.632 | 7.890 | 7.416 | 7.715 | 79,283 | +0.30(+4.04%) |
Apr 01, 2022 | 7.083 | 7.432 | 7.067 | 7.416 | 14,987 | +0.25(+3.48%) |
Mar 31, 2022 | 7.033 | 7.424 | 6.867 | 7.166 | 19,641 | -0.05(-0.69%) |
Mar 30, 2022 | 7.258 | 7.549 | 7.067 | 7.216 | 26,745 | -0.06(-0.88%) |
Mar 29, 2022 | 7.971 | 7.971 | 7.149 | 7.280 | 62,529 | -0.54(-6.93%) |
Mar 28, 2022 | 8.768 | 8.768 | 7.469 | 7.823 | 126,540 | -0.61(-7.21%) |
Mar 25, 2022 | 7.806 | 8.875 | 7.806 | 8.431 | 139,335 | +0.62(+8.00%) |
Mar 24, 2022 | 7.289 | 7.971 | 7.277 | 7.806 | 91,425 | +0.59(+8.20%) |
Mar 23, 2022 | 6.796 | 7.215 | 6.796 | 7.215 | 20,668 | +0.17(+2.39%) |
Mar 22, 2022 | 6.985 | 7.157 | 6.985 | 7.046 | 26,649 | -0.00(-0.06%) |
Mar 21, 2022 | 6.894 | 7.297 | 6.656 | 7.050 | 47,589 | +0.50(+7.65%) |
Mar 18, 2022 | 6.812 | 6.812 | 6.492 | 6.549 | 17,403 | -0.27(-3.98%) |
Mar 17, 2022 | 6.746 | 7.114 | 6.631 | 6.820 | 75,214 | -0.12(-1.78%) |
Mar 16, 2022 | 7.305 | 7.305 | 6.787 | 6.943 | 62,234 | -0.45(-6.11%) |
Mar 15, 2022 | 7.009 | 7.724 | 7.009 | 7.395 | 55,958 | +0.01(+0.11%) |
Mar 14, 2022 | 7.716 | 7.724 | 6.755 | 7.387 | 38,013 | -0.35(-4.56%) |
Mar 11, 2022 | 6.705 | 7.749 | 6.253 | 7.741 | 111,919 | +1.26(+19.39%) |
Mar 10, 2022 | 6.639 | 6.726 | 6.163 | 6.483 | 114,638 | -0.38(-5.51%) |
Mar 09, 2022 | 6.804 | 7.796 | 6.565 | 6.861 | 99,866 | -0.40(-5.54%) |
Mar 08, 2022 | 8.217 | 8.710 | 6.574 | 7.264 | 177,364 | -0.01(-0.11%) |
Mar 07, 2022 | 7.494 | 8.587 | 6.985 | 7.272 | 408,038 | +0.21(+2.91%) |
Mar 04, 2022 | 6.574 | 7.346 | 6.204 | 7.067 | 173,598 | +0.75(+11.83%) |
Mar 03, 2022 | 6.607 | 6.631 | 6.097 | 6.319 | 21,000 | -0.31(-4.71%) |
Mar 02, 2022 | 6.861 | 6.980 | 6.409 | 6.631 | 49,559 | -0.23(-3.35%) |
Mar 01, 2022 | 6.796 | 6.985 | 6.656 | 6.861 | 54,901 | +0.29(+4.38%) |
Feb 28, 2022 | 6.360 | 6.672 | 6.311 | 6.574 | 22,607 | +0.35(+5.54%) |
Feb 25, 2022 | 6.179 | 6.259 | 6.035 | 6.229 | 15,830 | +0.17(+2.84%) |
Feb 24, 2022 | 6.081 | 6.720 | 5.886 | 6.057 | 59,354 | +0.07(+1.22%) |
Feb 23, 2022 | 5.992 | 5.992 | 5.842 | 5.984 | 13,979 | -0.01(-0.14%) |
Feb 22, 2022 | 6.065 | 6.146 | 5.870 | 5.992 | 10,807 | +0.02(+0.27%) |
Feb 18, 2022 | 5.976 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.113 | 6.234 | 5.930 | 6.032 | 12,773 | -0.10(-1.65%) |
Feb 16, 2022 | 6.154 | 6.154 | 6.133 | 6.133 | 871 | +0.04(+0.60%) |
Feb 15, 2022 | 6.218 | 6.327 | 6.073 | 6.097 | 12,100 | -0.04(-0.66%) |
Feb 14, 2022 | 6.178 | 6.218 | 6.057 | 6.137 | 8,309 | -0.03(-0.54%) |
Feb 11, 2022 | 6.032 | 6.171 | 5.878 | 6.171 | 6,425 | +0.14(+2.29%) |
Feb 10, 2022 | 5.741 | 6.170 | 5.741 | 6.032 | 5,082 | -0.05(-0.80%) |
Feb 09, 2022 | 5.862 | 6.081 | 5.862 | 6.081 | 16,325 | +0.21(+3.59%) |
Feb 08, 2022 | 5.773 | 6.000 | 5.773 | 5.870 | 6,737 | +0.00(+0.07%) |
Feb 07, 2022 | 5.846 | 5.992 | 5.737 | 5.866 | 22,245 | -0.09(-1.43%) |
Feb 04, 2022 | 5.514 | 6.065 | 5.514 | 5.951 | 55,866 | -0.04(-0.68%) |
Feb 03, 2022 | 5.903 | 6.057 | 5.992 | 12,163 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.194 | 6.263 | 5.708 | 5.939 | 31,480 | -0.52(-8.04%) |
Feb 01, 2022 | 6.340 | 6.542 | 6.013 | 6.459 | 31,271 | -0.02(-0.29%) |
Jan 31, 2022 | 5.822 | 6.478 | 6.478 | 32,615 | +0.62(+10.50%) | |
Jan 28, 2022 | 6.761 | 6.761 | 5.862 | 5.862 | 17,926 | +0.03(+0.58%) |
Jan 27, 2022 | 7.495 | 7.495 | 5.765 | 5.828 | 90,261 | -1.19(-16.93%) |
Jan 26, 2022 | 6.777 | 7.240 | 6.777 | 7.016 | 63,336 | +0.30(+4.44%) |
Jan 25, 2022 | 7.168 | 7.168 | 6.650 | 6.718 | 23,451 | +0.14(+2.13%) |
Jan 24, 2022 | 6.865 | 7.343 | 6.394 | 6.578 | 89,778 | +0.20(+3.13%) |
Jan 21, 2022 | 5.741 | 6.562 | 5.669 | 6.379 | 47,935 | +0.88(+15.94%) |
Jan 20, 2022 | 6.386 | 7.574 | 5.462 | 5.501 | 79,978 | -0.85(-13.32%) |
Jan 19, 2022 | 5.964 | 6.374 | 5.820 | 6.347 | 29,946 | +0.50(+8.59%) |
Jan 18, 2022 | 5.701 | 5.844 | 5.683 | 5.844 | 5,705 | +0.19(+3.39%) |
Jan 14, 2022 | 5.653 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.494 | 5.733 | 5.494 | 5.501 | 7,179 | -0.04(-0.72%) |
Jan 12, 2022 | 5.541 | 5.693 | 5.541 | 5.541 | 18,365 | +0.00(+0.00%) |
Jan 11, 2022 | 5.366 | 5.541 | 5.159 | 5.541 | 9,431 | +0.18(+3.42%) |
Jan 10, 2022 | 5.358 | 5.358 | 5.239 | 5.358 | 5,236 | +0.02(+0.30%) |
Jan 07, 2022 | 5.214 | 5.382 | 5.056 | 5.342 | 18,354 | +0.12(+2.29%) |
Jan 06, 2022 | 5.103 | 5.334 | 4.959 | 5.222 | 12,397 | +0.15(+2.99%) |
Jan 05, 2022 | 5.023 | 5.095 | 5.023 | 5.071 | 4,881 | +0.05(+0.95%) |
Jan 04, 2022 | 4.991 | 5.023 | 4.903 | 5.023 | 11,699 | +0.13(+2.72%) |
Jan 03, 2022 | 4.750 | 4.943 | 4.712 | 4.890 | 17,346 | -0.01(-0.27%) |
Dec 31, 2021 | 4.784 | 4.903 | 4.673 | 4.903 | 4,796 | +0.12(+2.50%) |
Dec 30, 2021 | 4.951 | 4.951 | 4.784 | 4.784 | 16,051 | -0.06(-1.16%) |
Dec 29, 2021 | 5.074 | 5.074 | 4.762 | 4.840 | 16,073 | +0.12(+2.48%) |
Dec 28, 2021 | 4.801 | 4.801 | 4.723 | 4.723 | 20,068 | +0.01(+0.17%) |
Dec 27, 2021 | 4.762 | 4.762 | 4.586 | 4.715 | 10,887 | +0.02(+0.33%) |
Dec 23, 2021 | 4.879 | 4.879 | 4.528 | 4.699 | 10,704 | +0.14(+3.08%) |
Dec 22, 2021 | 4.449 | 4.559 | 4.371 | 4.559 | 7,152 | +0.16(+3.55%) |
Dec 21, 2021 | 4.410 | 4.450 | 4.293 | 4.403 | 11,656 | +0.09(+1.99%) |
Dec 20, 2021 | 4.450 | 4.606 | 4.301 | 4.317 | 18,860 | -0.13(-2.98%) |
Dec 17, 2021 | 4.465 | 4.604 | 4.346 | 4.450 | 20,144 | -0.02(-0.35%) |
Dec 16, 2021 | 4.535 | 4.606 | 4.465 | 4.465 | 5,526 | -0.07(-1.55%) |
Dec 15, 2021 | 4.450 | 4.593 | 4.410 | 4.535 | 2,854 | +0.05(+1.22%) |
Dec 14, 2021 | 4.457 | 4.481 | 4.457 | 4.481 | 1,122 | -0.05(-1.20%) |
Dec 13, 2021 | 4.356 | 4.543 | 4.356 | 4.535 | 8,184 | -0.14(-3.00%) |
Dec 10, 2021 | 4.684 | 4.684 | 4.645 | 4.676 | 8,755 | -0.02(-0.33%) |
Dec 09, 2021 | 4.403 | 4.832 | 4.403 | 4.692 | 12,052 | -0.09(-1.96%) |
Dec 08, 2021 | 4.684 | 4.902 | 4.684 | 4.785 | 5,489 | +0.10(+2.17%) |
Dec 07, 2021 | 4.403 | 4.684 | 4.403 | 4.684 | 10,958 | +0.29(+6.57%) |
Dec 06, 2021 | 4.301 | 4.395 | 4.060 | 4.395 | 9,598 | +0.04(+0.90%) |
Dec 03, 2021 | 4.371 | 4.371 | 4.356 | 4.356 | 836 | +0.01(+0.18%) |
Dec 02, 2021 | 4.457 | 4.520 | 4.344 | 4.348 | 9,641 | -0.20(-4.46%) |
Dec 01, 2021 | 4.574 | 4.637 | 4.524 | 4.551 | 2,651 | -0.02(-0.51%) |
Nov 30, 2021 | 4.777 | 4.777 | 4.551 | 4.574 | 7,555 | -0.27(-5.61%) |
Nov 29, 2021 | 5.072 | 5.077 | 4.660 | 4.846 | 12,429 | -0.21(-4.20%) |
Nov 26, 2021 | 4.762 | 5.058 | 4.504 | 5.058 | 9,415 | +0.37(+8.00%) |
Nov 24, 2021 | 4.512 | 4.684 | 4.512 | 4.684 | 3,563 | +0.09(+1.87%) |
Nov 23, 2021 | 4.535 | 4.684 | 4.519 | 4.598 | 14,730 | +0.08(+1.73%) |
Nov 22, 2021 | 4.504 | 4.629 | 4.504 | 4.520 | 21,344 | +0.02(+0.52%) |
Nov 19, 2021 | 4.582 | 4.582 | 4.338 | 4.496 | 5,976 | -0.05(-1.03%) |
Nov 18, 2021 | 4.571 | 4.582 | 4.543 | 4.543 | 4,879 | +0.01(+0.17%) |
Nov 17, 2021 | 4.410 | 4.535 | 4.387 | 4.535 | 6,865 | +0.05(+1.04%) |
Nov 16, 2021 | 4.918 | 4.918 | 4.278 | 4.489 | 70,177 | -0.48(-9.59%) |
Nov 15, 2021 | 5.152 | 5.152 | 4.965 | 4.965 | 7,273 | -0.03(-0.63%) |
Nov 12, 2021 | 5.004 | 5.152 | 4.882 | 4.996 | 9,844 | +0.23(+4.92%) |
Nov 11, 2021 | 4.879 | 4.879 | 4.692 | 4.762 | 11,046 | -0.07(-1.45%) |
Nov 10, 2021 | 4.910 | 4.832 | 4.832 | 6,174 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.757 | 5.035 | 4.723 | 4.996 | 18,113 | +0.26(+5.44%) |
Nov 08, 2021 | 4.801 | 4.840 | 4.648 | 4.738 | 6,450 | -0.05(-1.14%) |
Nov 05, 2021 | 4.457 | 4.992 | 4.457 | 4.793 | 47,374 | +0.48(+11.23%) |
Nov 04, 2021 | 4.520 | 4.582 | 4.223 | 4.309 | 26,671 | -0.21(-4.66%) |
Nov 03, 2021 | 4.613 | 4.783 | 4.442 | 4.520 | 28,022 | -0.12(-2.69%) |
Nov 02, 2021 | 5.090 | 5.168 | 4.606 | 4.645 | 38,746 | -0.51(-9.85%) |
Nov 01, 2021 | 5.074 | 5.324 | 4.926 | 5.152 | 15,850 | +0.05(+0.92%) |
Oct 29, 2021 | 5.105 | 5.121 | 4.929 | 5.105 | 5,213 | +0.03(+0.62%) |
Oct 28, 2021 | 5.090 | 5.166 | 4.996 | 5.074 | 3,959 | -0.05(-0.91%) |
Oct 27, 2021 | 5.199 | 5.246 | 4.863 | 5.121 | 12,659 | -0.12(-2.24%) |
Oct 26, 2021 | 5.363 | 5.160 | 5.238 | 4,374 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.277 | 5.378 | 5.230 | 5.300 | 6,734 | -0.02(-0.44%) |
Oct 22, 2021 | 5.207 | 5.496 | 5.035 | 5.324 | 24,353 | +0.13(+2.56%) |
Oct 21, 2021 | 5.136 | 5.605 | 4.965 | 5.191 | 91,945 | +0.02(+0.30%) |
Oct 20, 2021 | 5.105 | 5.675 | 4.832 | 5.175 | 118,594 | -0.05(-0.90%) |
Oct 19, 2021 | 5.191 | 5.410 | 5.183 | 5.222 | 12,683 | +0.05(+1.06%) |
Oct 18, 2021 | 5.082 | 5.581 | 5.019 | 5.168 | 76,404 | +0.13(+2.64%) |
Oct 15, 2021 | 4.840 | 5.074 | 4.836 | 5.035 | 17,600 | +0.20(+4.03%) |
Oct 14, 2021 | 4.684 | 4.840 | 4.668 | 4.840 | 20,230 | +0.23(+5.08%) |
Oct 13, 2021 | 4.348 | 4.746 | 4.348 | 4.606 | 15,267 | +0.12(+2.61%) |
Oct 12, 2021 | 4.582 | 4.582 | 4.426 | 4.489 | 15,695 | +0.03(+0.70%) |
Oct 11, 2021 | 4.731 | 4.731 | 4.457 | 4.457 | 8,918 | -0.19(-4.03%) |
Oct 08, 2021 | 4.637 | 4.871 | 4.572 | 4.645 | 15,865 | +0.04(+0.85%) |
Oct 07, 2021 | 4.481 | 4.832 | 4.442 | 4.606 | 36,948 | +0.25(+5.73%) |
Oct 06, 2021 | 4.871 | 4.871 | 4.270 | 4.356 | 122,562 | -0.52(-10.58%) |
Oct 05, 2021 | 5.191 | 5.417 | 4.590 | 4.871 | 527,436 | -0.09(-1.73%) |
Oct 04, 2021 | 4.450 | 5.308 | 4.418 | 4.957 | 545,057 | +0.41(+9.11%) |
Oct 01, 2021 | 4.590 | 4.606 | 4.473 | 4.543 | 7,415 | +0.11(+2.46%) |
Sep 30, 2021 | 4.543 | 4.559 | 4.364 | 4.434 | 19,624 | -0.10(-2.24%) |
Sep 29, 2021 | 4.364 | 4.535 | 4.301 | 4.535 | 28,560 | +0.17(+3.98%) |
Sep 28, 2021 | 4.450 | 4.450 | 4.223 | 4.362 | 12,605 | -0.01(-0.22%) |
Sep 27, 2021 | 4.106 | 4.457 | 4.059 | 4.371 | 55,606 | +0.23(+5.66%) |
Sep 24, 2021 | 4.239 | 4.309 | 4.099 | 4.137 | 51,967 | -0.14(-3.28%) |
Sep 23, 2021 | 4.371 | 4.606 | 4.278 | 4.278 | 28,098 | -0.11(-2.56%) |
Sep 22, 2021 | 4.395 | 4.535 | 4.390 | 4.390 | 15,759 | -0.01(-0.28%) |
Sep 21, 2021 | 4.723 | 4.723 | 4.371 | 4.403 | 19,170 | -0.34(-7.24%) |
Sep 20, 2021 | 4.801 | 4.801 | 4.739 | 4.746 | 3,481 | -0.04(-0.82%) |
Sep 17, 2021 | 4.996 | 4.996 | 4.785 | 4.785 | 2,116 | -0.07(-1.42%) |
Sep 15, 2021 | 4.854 | 4.854 | 4.854 | 283 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.809 | 4.910 | 4.809 | 4.879 | 17,058 | +0.04(+0.81%) |
Sep 13, 2021 | 4.945 | 4.961 | 4.723 | 4.840 | 8,121 | -0.10(-2.05%) |
Sep 10, 2021 | 4.957 | 4.957 | 4.887 | 4.941 | 1,288 | +0.10(+2.10%) |
Sep 09, 2021 | 4.840 | 4.850 | 4.832 | 4.840 | 10,088 | -0.04(-0.80%) |
Sep 08, 2021 | 4.801 | 4.980 | 4.801 | 4.879 | 12,192 | +0.07(+1.46%) |
Sep 07, 2021 | 4.801 | 4.840 | 4.801 | 4.809 | 3,739 | -0.02(-0.32%) |
Sep 03, 2021 | 4.538 | 4.824 | 4.405 | 4.824 | 15,391 | +0.34(+7.67%) |
Sep 02, 2021 | 4.489 | 4.660 | 4.359 | 4.481 | 92,305 | +0.05(+1.06%) |
Sep 01, 2021 | 4.434 | 4.489 | 4.352 | 4.434 | 45,129 | -0.02(-0.53%) |
Aug 31, 2021 | 4.457 | 4.482 | 4.457 | 4.457 | 1,544 | -0.03(-0.65%) |
Aug 30, 2021 | 4.473 | 4.567 | 4.465 | 4.486 | 16,493 | +0.04(+0.83%) |
Aug 27, 2021 | 4.449 | 4.450 | 4.407 | 4.450 | 15,810 | +0.04(+0.88%) |
Aug 26, 2021 | 4.403 | 4.540 | 4.395 | 4.410 | 2,498 | -0.01(-0.18%) |
Aug 25, 2021 | 4.473 | 4.567 | 4.303 | 4.418 | 26,031 | +0.00(+0.00%) |
Aug 24, 2021 | 4.543 | 4.559 | 4.270 | 4.418 | 17,018 | -0.02(-0.35%) |
Aug 23, 2021 | 4.293 | 4.434 | 4.254 | 4.434 | 8,703 | +0.18(+4.15%) |
Aug 20, 2021 | 4.325 | 4.410 | 4.254 | 4.257 | 4,425 | -0.02(-0.57%) |
Aug 19, 2021 | 4.364 | 4.364 | 4.254 | 4.282 | 2,959 | -0.03(-0.72%) |
Aug 18, 2021 | 4.332 | 4.379 | 4.313 | 4.313 | 6,455 | -0.02(-0.45%) |
Aug 17, 2021 | 4.426 | 4.423 | 4.332 | 4.332 | 851 | +0.02(+0.36%) |
Aug 16, 2021 | 4.442 | 4.442 | 4.289 | 4.317 | 3,957 | -0.12(-2.81%) |
Aug 13, 2021 | 4.465 | 4.528 | 4.442 | 4.442 | 4,171 | -0.14(-3.10%) |
Aug 12, 2021 | 4.606 | 4.606 | 4.450 | 4.584 | 3,321 | +0.26(+5.99%) |
Aug 11, 2021 | 4.332 | 4.426 | 4.325 | 4.325 | 21,584 | -0.04(-0.89%) |
Aug 10, 2021 | 4.239 | 4.364 | 4.227 | 4.364 | 3,018 | +0.18(+4.29%) |
Aug 09, 2021 | 4.418 | 4.559 | 4.176 | 4.184 | 18,400 | -0.43(-9.31%) |
Aug 06, 2021 | 4.762 | 4.762 | 4.489 | 4.613 | 7,774 | -0.11(-2.31%) |
Aug 05, 2021 | 4.605 | 4.734 | 4.605 | 4.723 | 2,928 | +0.07(+1.51%) |
Aug 04, 2021 | 4.598 | 4.762 | 4.582 | 4.652 | 22,897 | -0.02(-0.33%) |
Aug 03, 2021 | 4.676 | 4.754 | 4.645 | 4.668 | 35,733 | -0.06(-1.24%) |
Aug 02, 2021 | 4.645 | 4.754 | 4.645 | 4.727 | 17,716 | +0.09(+1.94%) |
Jul 30, 2021 | 4.723 | 4.776 | 4.460 | 4.637 | 12,551 | -0.05(-1.08%) |
Jul 29, 2021 | 4.563 | 4.793 | 4.563 | 4.688 | 17,689 | +0.09(+1.85%) |
Jul 28, 2021 | 4.603 | 4.610 | 4.497 | 4.603 | 20,215 | +0.11(+2.43%) |
Jul 27, 2021 | 4.759 | 4.759 | 4.423 | 4.493 | 35,037 | -0.23(-4.95%) |
Jul 26, 2021 | 4.681 | 4.759 | 4.681 | 4.727 | 2,018 | +0.05(+1.00%) |
Jul 23, 2021 | 4.712 | 4.829 | 4.681 | 4.681 | 7,386 | -0.14(-2.91%) |
Jul 22, 2021 | 4.805 | 4.915 | 4.790 | 4.821 | 25,778 | -0.02(-0.48%) |
Jul 21, 2021 | 4.821 | 4.915 | 4.755 | 4.844 | 35,880 | -0.05(-1.11%) |
Jul 20, 2021 | 4.819 | 5.024 | 4.805 | 4.899 | 11,134 | +0.06(+1.29%) |
Jul 19, 2021 | 4.961 | 5.024 | 4.673 | 4.837 | 32,765 | -0.20(-3.88%) |
Jul 16, 2021 | 5.383 | 5.386 | 4.969 | 5.032 | 8,054 | -0.09(-1.83%) |
Jul 15, 2021 | 5.273 | 5.394 | 5.016 | 5.125 | 34,925 | -0.20(-3.67%) |
Jul 14, 2021 | 5.156 | 5.710 | 5.149 | 5.320 | 148,308 | +0.12(+2.40%) |
Jul 13, 2021 | 5.133 | 5.305 | 5.047 | 5.195 | 54,573 | +0.14(+2.78%) |
Jul 12, 2021 | 4.899 | 5.180 | 4.899 | 5.055 | 8,214 | +0.14(+2.86%) |
Jul 09, 2021 | 4.751 | 5.835 | 4.727 | 4.915 | 204,462 | +0.20(+4.13%) |
Jul 08, 2021 | 4.712 | 4.938 | 4.681 | 4.720 | 108,210 | +0.01(+0.15%) |
Jul 07, 2021 | 4.790 | 4.969 | 4.712 | 4.713 | 17,510 | -0.13(-2.73%) |
Jul 06, 2021 | 5.024 | 5.024 | 4.837 | 4.845 | 18,451 | -0.05(-0.95%) |
Jul 02, 2021 | 4.938 | 5.094 | 4.849 | 4.891 | 20,498 | -0.12(-2.34%) |