Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.820 | 3.855 | 3.733 | 3.810 | 1,478,671 | -0.06(-1.55%) |
Aug 30, 2022 | 4.010 | 4.030 | 3.845 | 3.870 | 1,100,488 | -0.13(-3.25%) |
Aug 29, 2022 | 3.890 | 4.095 | 3.880 | 4.000 | 1,745,292 | +0.07(+1.78%) |
Aug 26, 2022 | 4.160 | 4.160 | 3.890 | 3.930 | 1,622,851 | -0.22(-5.30%) |
Aug 25, 2022 | 4.180 | 4.210 | 4.100 | 4.150 | 867,550 | +0.00(+0.00%) |
Aug 24, 2022 | 4.110 | 4.170 | 4.095 | 4.150 | 1,072,545 | +0.02(+0.48%) |
Aug 23, 2022 | 4.120 | 4.220 | 4.100 | 4.130 | 1,042,097 | +0.02(+0.49%) |
Aug 22, 2022 | 4.260 | 4.290 | 4.080 | 4.110 | 1,763,348 | -0.25(-5.73%) |
Aug 19, 2022 | 4.490 | 4.525 | 4.330 | 4.360 | 1,560,207 | -0.20(-4.39%) |
Aug 18, 2022 | 4.550 | 4.715 | 4.510 | 4.560 | 1,740,965 | -0.04(-0.87%) |
Aug 17, 2022 | 4.550 | 4.710 | 4.480 | 4.600 | 3,282,692 | -0.16(-3.26%) |
Aug 16, 2022 | 4.870 | 4.870 | 4.280 | 4.755 | 8,151,456 | -0.65(-11.94%) |
Aug 15, 2022 | 5.850 | 5.875 | 4.880 | 5.400 | 7,519,313 | -0.58(-9.70%) |
Aug 12, 2022 | 5.990 | 6.020 | 5.891 | 5.980 | 1,677,812 | +0.07(+1.18%) |
Aug 11, 2022 | 5.900 | 6.055 | 5.850 | 5.910 | 1,660,876 | +0.03(+0.51%) |
Aug 10, 2022 | 5.550 | 5.979 | 5.550 | 5.880 | 2,274,783 | +0.42(+7.69%) |
Aug 09, 2022 | 5.780 | 5.790 | 5.390 | 5.460 | 2,860,853 | -0.13(-2.33%) |
Aug 08, 2022 | 5.520 | 5.620 | 5.440 | 5.590 | 1,259,892 | +0.14(+2.57%) |
Aug 05, 2022 | 5.240 | 5.469 | 5.240 | 5.450 | 999,271 | +0.06(+1.11%) |
Aug 04, 2022 | 5.500 | 5.505 | 5.170 | 5.390 | 1,396,619 | -0.07(-1.28%) |
Aug 03, 2022 | 5.280 | 5.595 | 5.250 | 5.460 | 2,234,902 | +0.23(+4.40%) |
Aug 02, 2022 | 4.980 | 5.320 | 4.950 | 5.230 | 1,605,805 | +0.28(+5.66%) |
Aug 01, 2022 | 4.890 | 4.970 | 4.810 | 4.950 | 919,929 | +0.07(+1.43%) |
Jul 29, 2022 | 4.720 | 4.940 | 4.700 | 4.880 | 1,120,446 | +0.13(+2.74%) |
Jul 28, 2022 | 4.630 | 4.760 | 4.600 | 4.750 | 700,372 | +0.12(+2.59%) |
Jul 27, 2022 | 4.660 | 4.660 | 4.520 | 4.630 | 861,370 | +0.00(+0.00%) |
Jul 26, 2022 | 4.810 | 4.810 | 4.600 | 4.630 | 1,042,487 | -0.21(-4.34%) |
Jul 25, 2022 | 4.830 | 4.875 | 4.700 | 4.840 | 677,466 | +0.04(+0.83%) |
Jul 22, 2022 | 4.880 | 4.930 | 4.790 | 4.800 | 1,153,044 | -0.14(-2.83%) |
Jul 21, 2022 | 4.720 | 4.950 | 4.700 | 4.940 | 994,464 | +0.21(+4.44%) |
Jul 20, 2022 | 4.520 | 4.780 | 4.510 | 4.730 | 1,326,638 | +0.18(+3.96%) |
Jul 19, 2022 | 4.550 | 4.610 | 4.515 | 4.550 | 602,755 | +0.09(+2.02%) |
Jul 18, 2022 | 4.550 | 4.650 | 4.440 | 4.460 | 1,218,670 | -0.06(-1.33%) |
Jul 15, 2022 | 4.460 | 4.585 | 4.405 | 4.520 | 855,435 | +0.12(+2.73%) |
Jul 14, 2022 | 4.270 | 4.435 | 4.230 | 4.400 | 889,943 | +0.06(+1.38%) |
Jul 13, 2022 | 4.250 | 4.400 | 4.230 | 4.340 | 546,020 | +0.03(+0.70%) |
Jul 12, 2022 | 4.400 | 4.460 | 4.270 | 4.310 | 856,388 | -0.12(-2.71%) |
Jul 11, 2022 | 4.460 | 4.505 | 4.390 | 4.430 | 1,052,099 | -0.06(-1.34%) |
Jul 08, 2022 | 4.360 | 4.500 | 4.330 | 4.490 | 1,004,167 | +0.08(+1.81%) |
Jul 07, 2022 | 4.220 | 4.420 | 4.220 | 4.410 | 1,369,336 | +0.20(+4.75%) |
Jul 06, 2022 | 4.090 | 4.260 | 4.090 | 4.210 | 1,709,535 | +0.10(+2.43%) |
Jul 05, 2022 | 4.050 | 4.130 | 3.960 | 4.110 | 1,033,227 | -0.04(-0.96%) |
Jul 01, 2022 | 3.850 | 4.231 | 3.840 | 4.150 | 2,525,335 | +0.30(+7.79%) |
Jun 30, 2022 | 4.360 | 4.360 | 3.810 | 3.850 | 4,097,931 | -0.22(-5.41%) |
Jun 29, 2022 | 4.150 | 4.170 | 3.915 | 4.070 | 2,595,112 | -0.03(-0.73%) |
Jun 28, 2022 | 4.140 | 4.230 | 4.080 | 4.100 | 1,061,312 | -0.05(-1.20%) |
Jun 27, 2022 | 4.220 | 4.260 | 4.110 | 4.150 | 717,807 | -0.05(-1.19%) |
Jun 24, 2022 | 4.170 | 4.270 | 4.150 | 4.200 | 2,911,791 | +0.05(+1.20%) |
Jun 23, 2022 | 4.000 | 4.160 | 4.000 | 4.150 | 1,544,908 | +0.17(+4.27%) |
Jun 22, 2022 | 4.010 | 4.088 | 3.960 | 3.980 | 1,036,616 | -0.06(-1.49%) |
Jun 21, 2022 | 4.050 | 4.180 | 4.000 | 4.040 | 1,237,505 | +0.04(+1.00%) |
Jun 17, 2022 | 3.840 | 4.040 | 3.820 | 4.000 | 1,374,880 | +0.21(+5.54%) |
Jun 16, 2022 | 4.020 | 4.020 | 3.760 | 3.790 | 1,640,840 | -0.31(-7.56%) |
Jun 15, 2022 | 4.090 | 4.190 | 4.040 | 4.100 | 1,077,568 | +0.07(+1.74%) |
Jun 14, 2022 | 4.050 | 4.110 | 4.010 | 4.030 | 921,280 | -0.02(-0.49%) |
Jun 13, 2022 | 4.160 | 4.210 | 3.965 | 4.050 | 1,283,723 | -0.30(-6.90%) |
Jun 10, 2022 | 4.350 | 4.530 | 4.325 | 4.350 | 1,278,811 | -0.13(-2.90%) |
Jun 09, 2022 | 4.410 | 4.550 | 4.342 | 4.480 | 937,925 | +0.06(+1.36%) |
Jun 08, 2022 | 4.500 | 4.580 | 4.380 | 4.420 | 863,926 | -0.15(-3.28%) |
Jun 07, 2022 | 4.220 | 4.585 | 4.180 | 4.570 | 1,791,356 | +0.29(+6.78%) |
Jun 06, 2022 | 4.330 | 4.370 | 4.240 | 4.280 | 695,902 | +0.00(+0.00%) |
Jun 03, 2022 | 4.390 | 4.390 | 4.231 | 4.280 | 582,593 | -0.11(-2.51%) |
Jun 02, 2022 | 4.280 | 4.420 | 4.231 | 4.390 | 733,313 | +0.13(+3.05%) |
Jun 01, 2022 | 4.480 | 4.480 | 4.150 | 4.260 | 1,234,599 | -0.16(-3.62%) |
May 31, 2022 | 4.390 | 4.480 | 4.331 | 4.420 | 1,238,886 | -0.03(-0.67%) |
May 27, 2022 | 4.330 | 4.540 | 4.310 | 4.450 | 1,867,468 | +0.16(+3.73%) |
May 26, 2022 | 4.180 | 4.460 | 4.180 | 4.290 | 1,391,619 | +0.12(+2.88%) |
May 25, 2022 | 3.960 | 4.235 | 3.950 | 4.170 | 2,136,515 | +0.22(+5.57%) |
May 24, 2022 | 3.850 | 3.970 | 3.670 | 3.950 | 2,008,048 | +0.03(+0.77%) |
May 23, 2022 | 3.840 | 3.920 | 3.750 | 3.920 | 1,838,300 | +0.13(+3.43%) |
May 20, 2022 | 3.810 | 3.840 | 3.615 | 3.790 | 2,041,822 | +0.05(+1.34%) |
May 19, 2022 | 3.780 | 3.850 | 3.640 | 3.740 | 1,515,942 | -0.09(-2.35%) |
May 18, 2022 | 3.940 | 3.940 | 3.790 | 3.830 | 954,980 | -0.19(-4.73%) |
May 17, 2022 | 3.870 | 4.040 | 3.870 | 4.020 | 1,607,901 | +0.24(+6.35%) |
May 16, 2022 | 3.800 | 3.845 | 3.724 | 3.780 | 909,602 | +0.01(+0.27%) |
May 13, 2022 | 3.780 | 3.870 | 3.725 | 3.770 | 1,312,161 | +0.09(+2.45%) |
May 12, 2022 | 3.550 | 3.760 | 3.520 | 3.680 | 1,422,562 | +0.07(+1.94%) |
May 11, 2022 | 3.770 | 3.810 | 3.550 | 3.610 | 1,945,097 | -0.18(-4.75%) |
May 10, 2022 | 3.920 | 3.920 | 3.705 | 3.790 | 1,550,724 | -0.06(-1.56%) |
May 09, 2022 | 4.020 | 4.060 | 3.830 | 3.850 | 2,403,788 | -0.25(-6.10%) |
May 06, 2022 | 4.160 | 4.160 | 4.040 | 4.100 | 1,126,099 | -0.07(-1.68%) |
May 05, 2022 | 4.250 | 4.270 | 4.090 | 4.170 | 1,244,922 | -0.14(-3.25%) |
May 04, 2022 | 4.230 | 4.320 | 4.110 | 4.310 | 933,763 | +0.09(+2.13%) |
May 03, 2022 | 4.190 | 4.300 | 4.150 | 4.220 | 690,210 | +0.03(+0.72%) |
May 02, 2022 | 4.030 | 4.200 | 4.000 | 4.190 | 1,137,159 | +0.14(+3.46%) |
Apr 29, 2022 | 4.100 | 4.200 | 4.040 | 4.050 | 759,535 | -0.07(-1.70%) |
Apr 28, 2022 | 4.140 | 4.177 | 4.020 | 4.120 | 1,173,870 | +0.02(+0.49%) |
Apr 27, 2022 | 4.100 | 4.170 | 4.020 | 4.100 | 995,845 | +0.02(+0.49%) |
Apr 26, 2022 | 4.230 | 4.270 | 4.080 | 4.080 | 976,470 | -0.20(-4.67%) |
Apr 25, 2022 | 4.160 | 4.290 | 4.110 | 4.280 | 931,668 | +0.09(+2.15%) |
Apr 22, 2022 | 4.220 | 4.320 | 4.160 | 4.190 | 868,963 | -0.05(-1.18%) |
Apr 21, 2022 | 4.370 | 4.450 | 4.190 | 4.240 | 1,148,555 | -0.12(-2.75%) |
Apr 20, 2022 | 4.390 | 4.507 | 4.350 | 4.360 | 684,972 | -0.03(-0.68%) |
Apr 19, 2022 | 4.240 | 4.430 | 4.230 | 4.390 | 1,323,047 | +0.14(+3.29%) |
Apr 18, 2022 | 4.300 | 4.305 | 4.210 | 4.250 | 1,121,608 | -0.06(-1.39%) |
Apr 14, 2022 | 4.370 | 4.390 | 4.290 | 4.310 | 760,875 | -0.05(-1.15%) |
Apr 13, 2022 | 4.260 | 4.380 | 4.240 | 4.360 | 1,120,801 | +0.10(+2.35%) |
Apr 12, 2022 | 4.350 | 4.510 | 4.240 | 4.260 | 1,307,036 | -0.04(-0.93%) |
Apr 11, 2022 | 4.290 | 4.390 | 4.190 | 4.300 | 1,339,918 | +0.04(+0.94%) |
Apr 08, 2022 | 4.290 | 4.350 | 4.250 | 4.260 | 1,065,473 | -0.09(-2.07%) |
Apr 07, 2022 | 4.310 | 4.380 | 4.180 | 4.350 | 998,396 | +0.06(+1.40%) |
Apr 06, 2022 | 4.370 | 4.400 | 4.240 | 4.290 | 1,548,489 | -0.15(-3.38%) |
Apr 05, 2022 | 4.630 | 4.630 | 4.440 | 4.440 | 1,418,995 | -0.20(-4.31%) |
Apr 04, 2022 | 4.700 | 4.755 | 4.635 | 4.640 | 1,493,401 | -0.03(-0.64%) |
Apr 01, 2022 | 4.810 | 4.810 | 4.580 | 4.670 | 2,032,879 | -0.13(-2.71%) |
Mar 31, 2022 | 4.800 | 4.831 | 4.750 | 4.800 | 983,876 | +0.00(+0.00%) |
Mar 30, 2022 | 4.840 | 4.860 | 4.750 | 4.800 | 1,016,370 | -0.07(-1.44%) |
Mar 29, 2022 | 4.800 | 5.050 | 4.790 | 4.870 | 1,685,805 | +0.07(+1.46%) |
Mar 28, 2022 | 4.750 | 4.800 | 4.675 | 4.800 | 755,984 | +0.05(+1.05%) |
Mar 25, 2022 | 4.750 | 4.810 | 4.670 | 4.750 | 948,204 | -0.03(-0.63%) |
Mar 24, 2022 | 4.790 | 4.800 | 4.700 | 4.780 | 828,875 | -0.01(-0.21%) |
Mar 23, 2022 | 4.940 | 4.960 | 4.741 | 4.790 | 1,019,585 | -0.12(-2.44%) |
Mar 22, 2022 | 4.810 | 4.980 | 4.810 | 4.910 | 1,031,238 | +0.10(+2.08%) |
Mar 21, 2022 | 4.990 | 5.000 | 4.730 | 4.810 | 1,192,379 | -0.21(-4.18%) |
Mar 18, 2022 | 4.890 | 5.080 | 4.860 | 5.020 | 1,461,340 | +0.07(+1.41%) |
Mar 17, 2022 | 4.700 | 5.005 | 4.640 | 4.950 | 1,841,948 | +0.24(+5.10%) |
Mar 16, 2022 | 4.480 | 4.730 | 4.455 | 4.710 | 1,626,805 | +0.28(+6.32%) |
Mar 15, 2022 | 4.410 | 4.465 | 4.300 | 4.430 | 868,508 | +0.01(+0.23%) |
Mar 14, 2022 | 4.570 | 4.660 | 4.390 | 4.420 | 1,367,976 | -0.16(-3.49%) |
Mar 11, 2022 | 4.770 | 4.780 | 4.540 | 4.580 | 1,211,467 | -0.17(-3.58%) |
Mar 10, 2022 | 4.620 | 4.760 | 4.600 | 4.750 | 919,020 | -0.01(-0.21%) |
Mar 09, 2022 | 4.530 | 4.770 | 4.480 | 4.760 | 1,833,439 | +0.36(+8.18%) |
Mar 08, 2022 | 4.850 | 4.850 | 4.370 | 4.400 | 2,872,691 | -0.39(-8.14%) |
Mar 07, 2022 | 4.980 | 5.020 | 4.755 | 4.790 | 2,090,445 | -0.04(-0.83%) |
Mar 04, 2022 | 4.970 | 4.990 | 4.690 | 4.830 | 1,961,076 | -0.15(-3.01%) |
Mar 03, 2022 | 5.050 | 5.060 | 4.850 | 4.980 | 1,751,730 | +0.01(+0.20%) |
Mar 02, 2022 | 4.880 | 4.990 | 4.790 | 4.970 | 2,145,309 | +0.20(+4.19%) |
Mar 01, 2022 | 4.720 | 4.780 | 4.600 | 4.770 | 2,057,284 | +0.06(+1.27%) |
Feb 28, 2022 | 4.550 | 4.720 | 4.505 | 4.710 | 2,583,071 | +0.26(+5.84%) |
Feb 25, 2022 | 4.490 | 4.510 | 4.362 | 4.450 | 2,194,828 | +0.00(+0.00%) |
Feb 24, 2022 | 4.150 | 4.470 | 4.060 | 4.450 | 3,522,138 | +0.37(+9.07%) |
Feb 23, 2022 | 4.200 | 4.300 | 4.070 | 4.080 | 1,702,581 | -0.08(-1.92%) |
Feb 22, 2022 | 4.230 | 4.280 | 4.050 | 4.160 | 2,595,564 | -0.10(-2.35%) |
Feb 18, 2022 | 4.260 | 0 | -0.25(-5.54%) | |||
Feb 17, 2022 | 4.700 | 4.730 | 4.500 | 4.510 | 1,657,978 | -0.25(-5.25%) |
Feb 16, 2022 | 4.870 | 4.890 | 4.635 | 4.760 | 2,295,358 | -0.10(-2.06%) |
Feb 15, 2022 | 4.640 | 4.910 | 4.388 | 4.860 | 4,237,514 | +0.22(+4.74%) |
Feb 14, 2022 | 4.940 | 4.940 | 4.590 | 4.640 | 3,030,524 | -0.14(-2.93%) |
Feb 11, 2022 | 5.030 | 5.030 | 4.685 | 4.780 | 1,819,330 | -0.07(-1.44%) |
Feb 10, 2022 | 4.770 | 5.115 | 4.770 | 4.850 | 2,908,505 | -0.04(-0.82%) |
Feb 09, 2022 | 4.650 | 4.940 | 4.620 | 4.890 | 2,150,212 | +0.27(+5.84%) |
Feb 08, 2022 | 4.770 | 4.850 | 4.524 | 4.620 | 2,963,456 | +0.16(+3.59%) |
Feb 07, 2022 | 4.480 | 4.515 | 4.350 | 4.460 | 1,531,333 | +0.12(+2.76%) |
Feb 04, 2022 | 4.240 | 4.390 | 4.160 | 4.340 | 1,312,761 | +0.13(+3.09%) |
Feb 03, 2022 | 4.230 | 4.180 | 4.210 | 1,609,122 | -0.12(-2.77%) | |
Feb 02, 2022 | 4.660 | 4.740 | 4.230 | 4.330 | 2,661,152 | -0.32(-6.88%) |
Feb 01, 2022 | 4.700 | 4.730 | 4.540 | 4.650 | 2,090,343 | +0.01(+0.22%) |
Jan 31, 2022 | 4.280 | 4.650 | 4.640 | 2,094,513 | +0.36(+8.41%) | |
Jan 28, 2022 | 4.190 | 4.290 | 4.000 | 4.280 | 1,668,563 | +0.20(+4.90%) |
Jan 27, 2022 | 4.260 | 4.260 | 4.045 | 4.080 | 1,631,276 | -0.08(-1.92%) |
Jan 26, 2022 | 4.370 | 4.380 | 4.100 | 4.160 | 1,838,816 | -0.13(-3.03%) |
Jan 25, 2022 | 4.410 | 4.440 | 4.230 | 4.290 | 1,557,783 | -0.20(-4.45%) |
Jan 24, 2022 | 4.090 | 4.510 | 3.950 | 4.490 | 4,044,121 | +0.33(+7.93%) |
Jan 21, 2022 | 4.340 | 4.360 | 4.120 | 4.160 | 2,424,193 | -0.18(-4.15%) |
Jan 20, 2022 | 4.430 | 4.540 | 4.310 | 4.340 | 2,244,065 | -0.08(-1.81%) |
Jan 19, 2022 | 4.590 | 4.610 | 4.345 | 4.420 | 2,929,149 | -0.19(-4.12%) |
Jan 18, 2022 | 4.740 | 4.740 | 4.590 | 4.610 | 1,868,207 | -0.18(-3.76%) |
Jan 14, 2022 | 4.790 | 0 | -0.10(-2.04%) | |||
Jan 13, 2022 | 5.040 | 5.050 | 4.870 | 4.890 | 1,155,077 | -0.10(-2.00%) |
Jan 12, 2022 | 5.120 | 5.230 | 4.895 | 4.990 | 1,828,299 | -0.09(-1.77%) |
Jan 11, 2022 | 4.920 | 5.090 | 4.820 | 5.080 | 1,600,831 | +0.14(+2.83%) |
Jan 10, 2022 | 5.040 | 5.048 | 4.785 | 4.940 | 1,798,318 | -0.04(-0.80%) |
Jan 07, 2022 | 5.170 | 5.200 | 4.960 | 4.980 | 1,587,420 | -0.16(-3.11%) |
Jan 06, 2022 | 5.210 | 5.245 | 4.820 | 5.140 | 2,470,857 | -0.04(-0.77%) |
Jan 05, 2022 | 5.450 | 5.545 | 5.160 | 5.180 | 1,681,383 | -0.31(-5.65%) |
Jan 04, 2022 | 5.470 | 5.530 | 5.300 | 5.490 | 1,228,728 | +0.03(+0.55%) |
Jan 03, 2022 | 5.530 | 5.580 | 5.430 | 5.460 | 1,028,140 | +0.01(+0.18%) |
Dec 31, 2021 | 5.400 | 5.480 | 5.280 | 5.450 | 2,311,321 | +0.09(+1.68%) |
Dec 30, 2021 | 5.300 | 5.490 | 5.270 | 5.360 | 1,745,612 | +0.06(+1.13%) |
Dec 29, 2021 | 5.530 | 5.535 | 5.235 | 5.300 | 2,035,093 | -0.19(-3.46%) |
Dec 28, 2021 | 5.700 | 5.730 | 5.480 | 5.490 | 1,139,761 | -0.18(-3.17%) |
Dec 27, 2021 | 5.610 | 5.730 | 5.545 | 5.670 | 918,853 | +0.08(+1.43%) |
Dec 23, 2021 | 5.580 | 5.670 | 5.430 | 5.590 | 1,286,533 | +0.05(+0.90%) |
Dec 22, 2021 | 5.500 | 5.635 | 5.420 | 5.540 | 1,300,255 | +0.09(+1.65%) |
Dec 21, 2021 | 5.500 | 5.535 | 5.370 | 5.450 | 1,400,811 | +0.04(+0.74%) |
Dec 20, 2021 | 5.460 | 5.460 | 5.230 | 5.410 | 1,838,705 | -0.17(-3.05%) |
Dec 17, 2021 | 5.600 | 5.660 | 5.430 | 5.580 | 1,603,777 | -0.02(-0.36%) |
Dec 16, 2021 | 5.750 | 5.800 | 5.530 | 5.600 | 1,242,076 | -0.08(-1.41%) |
Dec 15, 2021 | 5.530 | 5.720 | 5.381 | 5.680 | 1,318,071 | +0.15(+2.71%) |
Dec 14, 2021 | 5.490 | 5.685 | 5.460 | 5.530 | 1,220,421 | +0.02(+0.36%) |
Dec 13, 2021 | 5.700 | 5.770 | 5.450 | 5.510 | 2,159,827 | -0.21(-3.67%) |
Dec 10, 2021 | 5.950 | 6.050 | 5.650 | 5.720 | 2,326,052 | -0.20(-3.38%) |
Dec 09, 2021 | 6.000 | 6.080 | 5.870 | 5.920 | 1,421,022 | -0.12(-1.99%) |
Dec 08, 2021 | 5.860 | 6.110 | 5.786 | 6.040 | 1,578,361 | +0.25(+4.32%) |
Dec 07, 2021 | 5.640 | 5.840 | 5.580 | 5.790 | 2,204,764 | +0.24(+4.32%) |
Dec 06, 2021 | 5.450 | 5.570 | 5.340 | 5.550 | 2,461,757 | +0.12(+2.21%) |
Dec 03, 2021 | 5.910 | 5.930 | 5.300 | 5.430 | 6,547,978 | -0.52(-8.74%) |
Dec 02, 2021 | 6.050 | 6.100 | 5.660 | 5.950 | 3,955,580 | -0.10(-1.65%) |
Dec 01, 2021 | 6.180 | 6.245 | 5.905 | 6.050 | 4,002,778 | -0.15(-2.42%) |
Nov 30, 2021 | 6.210 | 6.285 | 5.900 | 6.200 | 4,291,655 | -0.04(-0.64%) |
Nov 29, 2021 | 6.270 | 6.330 | 6.100 | 6.240 | 1,255,339 | -0.01(-0.16%) |
Nov 26, 2021 | 6.080 | 6.250 | 6.070 | 6.250 | 878,190 | +0.01(+0.16%) |
Nov 24, 2021 | 6.110 | 6.320 | 6.022 | 6.240 | 1,206,596 | +0.07(+1.13%) |
Nov 23, 2021 | 6.050 | 6.180 | 5.800 | 6.170 | 2,854,726 | +0.12(+1.98%) |
Nov 22, 2021 | 6.400 | 6.415 | 6.000 | 6.050 | 2,922,351 | -0.30(-4.72%) |
Nov 19, 2021 | 6.700 | 6.780 | 6.330 | 6.350 | 2,949,635 | -0.37(-5.51%) |
Nov 18, 2021 | 6.660 | 6.700 | 6.510 | 6.720 | 2,211,048 | +0.00(+0.00%) |
Nov 17, 2021 | 6.770 | 6.920 | 6.565 | 6.720 | 3,199,324 | -0.22(-3.17%) |
Nov 16, 2021 | 7.550 | 7.550 | 6.550 | 6.940 | 7,436,035 | -0.34(-4.67%) |
Nov 15, 2021 | 7.210 | 7.400 | 7.040 | 7.280 | 4,373,543 | +0.16(+2.25%) |
Nov 12, 2021 | 6.990 | 7.300 | 6.820 | 7.120 | 2,916,014 | +0.15(+2.15%) |
Nov 11, 2021 | 6.780 | 6.980 | 6.620 | 6.970 | 2,187,210 | +0.19(+2.80%) |
Nov 10, 2021 | 6.760 | 6.780 | 2,323,855 | -0.06(-0.88%) | ||
Nov 09, 2021 | 6.810 | 6.890 | 6.590 | 6.840 | 2,044,426 | +0.04(+0.59%) |
Nov 08, 2021 | 6.760 | 6.911 | 6.670 | 6.800 | 1,639,118 | +0.15(+2.26%) |
Nov 05, 2021 | 6.590 | 6.830 | 6.530 | 6.650 | 1,644,373 | +0.13(+1.99%) |
Nov 04, 2021 | 6.500 | 6.700 | 6.460 | 6.520 | 1,981,343 | +0.10(+1.56%) |
Nov 03, 2021 | 6.270 | 6.510 | 6.230 | 6.420 | 1,289,862 | +0.14(+2.23%) |
Nov 02, 2021 | 6.220 | 6.300 | 6.070 | 6.280 | 1,120,764 | +0.03(+0.48%) |
Nov 01, 2021 | 6.050 | 6.340 | 6.150 | 6.250 | 1,383,542 | +0.21(+3.48%) |
Oct 29, 2021 | 6.060 | 6.170 | 5.990 | 6.040 | 1,052,341 | -0.02(-0.33%) |
Oct 28, 2021 | 6.020 | 6.100 | 5.960 | 6.060 | 1,388,147 | +0.05(+0.83%) |
Oct 27, 2021 | 6.260 | 6.272 | 6.000 | 6.010 | 2,120,199 | -0.24(-3.84%) |
Oct 26, 2021 | 6.600 | 6.250 | 2,355,392 | -0.27(-4.14%) | ||
Oct 25, 2021 | 6.200 | 6.550 | 6.120 | 6.520 | 4,100,399 | +0.30(+4.82%) |
Oct 22, 2021 | 6.300 | 6.150 | 6.220 | 1,202,680 | -0.12(-1.89%) | |
Oct 21, 2021 | 6.340 | 6.435 | 6.290 | 6.340 | 1,467,777 | +0.02(+0.32%) |
Oct 20, 2021 | 6.240 | 6.385 | 6.195 | 6.320 | 904,484 | +0.05(+0.80%) |
Oct 19, 2021 | 6.250 | 6.330 | 6.180 | 6.270 | 1,510,708 | +0.02(+0.32%) |
Oct 18, 2021 | 6.140 | 6.535 | 6.120 | 6.250 | 2,420,181 | +0.06(+0.97%) |
Oct 15, 2021 | 6.230 | 6.305 | 6.160 | 6.190 | 1,126,098 | +0.03(+0.49%) |
Oct 14, 2021 | 6.130 | 6.230 | 6.090 | 6.160 | 1,091,992 | +0.05(+0.82%) |
Oct 13, 2021 | 6.140 | 6.150 | 5.990 | 6.110 | 1,424,344 | +0.00(+0.00%) |
Oct 12, 2021 | 6.120 | 6.155 | 6.020 | 6.110 | 1,090,860 | +0.01(+0.16%) |
Oct 11, 2021 | 6.180 | 6.300 | 6.080 | 6.100 | 1,061,130 | -0.06(-0.97%) |
Oct 08, 2021 | 6.120 | 6.200 | 6.030 | 6.160 | 1,075,635 | +0.04(+0.65%) |
Oct 07, 2021 | 6.000 | 6.245 | 6.000 | 6.120 | 1,474,416 | +0.16(+2.68%) |
Oct 06, 2021 | 6.040 | 6.140 | 5.870 | 5.960 | 1,595,305 | -0.16(-2.61%) |
Oct 05, 2021 | 6.050 | 6.130 | 5.960 | 6.120 | 1,800,579 | +0.11(+1.75%) |
Oct 04, 2021 | 6.090 | 6.155 | 5.970 | 6.015 | 1,726,101 | -0.12(-2.04%) |
Oct 01, 2021 | 6.140 | 6.160 | 6.010 | 6.140 | 1,309,158 | -0.01(-0.16%) |
Sep 30, 2021 | 6.180 | 6.180 | 6.010 | 6.150 | 1,733,785 | -0.03(-0.49%) |
Sep 29, 2021 | 6.300 | 6.310 | 6.060 | 6.180 | 1,910,379 | -0.06(-0.96%) |
Sep 28, 2021 | 6.500 | 6.565 | 6.210 | 6.240 | 2,590,759 | -0.23(-3.55%) |
Sep 27, 2021 | 6.450 | 6.650 | 6.410 | 6.470 | 2,267,017 | +0.17(+2.70%) |
Sep 24, 2021 | 6.210 | 6.380 | 6.080 | 6.300 | 1,905,342 | +0.03(+0.48%) |
Sep 23, 2021 | 6.450 | 6.540 | 6.240 | 6.270 | 3,069,270 | +0.14(+2.28%) |
Sep 22, 2021 | 6.320 | 6.320 | 6.120 | 6.130 | 1,554,056 | -0.07(-1.13%) |
Sep 21, 2021 | 6.200 | 6.300 | 6.020 | 6.200 | 2,022,174 | +0.08(+1.31%) |
Sep 20, 2021 | 6.060 | 6.200 | 5.905 | 6.120 | 3,056,912 | -0.17(-2.70%) |
Sep 17, 2021 | 6.300 | 6.430 | 6.270 | 6.290 | 4,533,295 | -0.05(-0.79%) |
Sep 16, 2021 | 6.400 | 6.500 | 6.240 | 6.340 | 2,684,232 | -0.04(-0.63%) |
Sep 15, 2021 | 6.400 | 6.450 | 6.240 | 6.380 | 2,383,804 | +0.00(+0.00%) |
Sep 14, 2021 | 6.750 | 6.785 | 6.330 | 6.380 | 3,775,562 | -0.36(-5.34%) |
Sep 13, 2021 | 6.970 | 6.980 | 6.730 | 6.740 | 2,048,727 | -0.15(-2.18%) |
Sep 10, 2021 | 7.020 | 7.140 | 6.870 | 6.890 | 2,377,563 | -0.15(-2.13%) |
Sep 09, 2021 | 6.900 | 7.117 | 6.860 | 7.040 | 1,874,611 | +0.15(+2.18%) |
Sep 08, 2021 | 7.030 | 7.040 | 6.710 | 6.890 | 3,302,199 | -0.20(-2.82%) |
Sep 07, 2021 | 7.230 | 7.365 | 7.050 | 7.090 | 1,839,566 | -0.12(-1.66%) |
Sep 03, 2021 | 7.120 | 7.240 | 6.905 | 7.210 | 2,696,403 | +0.09(+1.26%) |
Sep 02, 2021 | 7.440 | 7.540 | 7.100 | 7.120 | 2,779,969 | -0.29(-3.91%) |