Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.505 | 3.650 | 3.450 | 3.500 | 9,338 | -0.12(-3.31%) |
Aug 30, 2022 | 3.571 | 3.750 | 3.428 | 3.620 | 21,323 | +0.29(+8.64%) |
Aug 29, 2022 | 3.400 | 3.550 | 3.211 | 3.332 | 22,657 | -0.22(-6.09%) |
Aug 26, 2022 | 3.589 | 3.664 | 3.321 | 3.548 | 50,223 | -0.15(-4.11%) |
Aug 25, 2022 | 4.191 | 4.233 | 3.402 | 3.700 | 89,093 | -0.54(-12.84%) |
Aug 24, 2022 | 4.200 | 4.300 | 4.149 | 4.245 | 6,327 | +0.09(+2.29%) |
Aug 23, 2022 | 3.950 | 4.301 | 3.850 | 4.150 | 29,095 | +0.33(+8.50%) |
Aug 22, 2022 | 4.650 | 5.078 | 3.654 | 3.825 | 86,076 | -1.27(-25.00%) |
Aug 19, 2022 | 5.250 | 5.325 | 5.050 | 5.100 | 23,124 | -0.10(-1.92%) |
Aug 18, 2022 | 4.900 | 5.350 | 4.750 | 5.200 | 22,848 | +0.15(+2.97%) |
Aug 17, 2022 | 4.899 | 5.100 | 4.473 | 5.050 | 58,989 | +0.00(+0.00%) |
Aug 16, 2022 | 5.250 | 5.250 | 4.766 | 5.050 | 88,684 | -0.15(-2.88%) |
Aug 15, 2022 | 5.450 | 5.450 | 5.050 | 5.200 | 15,346 | +0.00(+0.00%) |
Aug 12, 2022 | 5.200 | 5.350 | 5.000 | 5.200 | 46,874 | +0.05(+0.97%) |
Aug 11, 2022 | 5.100 | 5.750 | 4.950 | 5.150 | 66,022 | +0.00(+0.00%) |
Aug 10, 2022 | 6.000 | 6.100 | 4.753 | 5.150 | 330,476 | -0.50(-8.85%) |
Aug 09, 2022 | 5.750 | 5.750 | 4.950 | 5.650 | 100,856 | +0.05(+0.89%) |
Aug 08, 2022 | 4.650 | 5.600 | 4.650 | 5.600 | 118,100 | +0.65(+13.19%) |
Aug 05, 2022 | 4.100 | 5.950 | 3.753 | 4.947 | 743,660 | +0.80(+19.22%) |
Aug 04, 2022 | 3.216 | 4.769 | 3.216 | 4.150 | 840,755 | +1.28(+44.37%) |
Aug 03, 2022 | 3.000 | 3.046 | 2.850 | 2.874 | 3,671 | -0.12(-3.93%) |
Aug 02, 2022 | 3.022 | 3.128 | 2.812 | 2.992 | 13,055 | -0.01(-0.25%) |
Aug 01, 2022 | 3.249 | 3.249 | 2.950 | 2.999 | 14,620 | -0.15(-4.88%) |
Jul 29, 2022 | 3.100 | 3.250 | 3.050 | 3.154 | 3,561 | +0.00(+0.10%) |
Jul 28, 2022 | 3.163 | 3.250 | 2.902 | 3.151 | 40,417 | -0.10(-3.06%) |
Jul 27, 2022 | 3.125 | 3.500 | 3.100 | 3.250 | 39,023 | +0.07(+2.09%) |
Jul 26, 2022 | 3.250 | 3.650 | 3.001 | 3.183 | 348,627 | +0.18(+6.12%) |
Jul 25, 2022 | 2.650 | 3.150 | 2.607 | 3.000 | 82,639 | +0.35(+13.23%) |
Jul 22, 2022 | 2.600 | 2.705 | 2.595 | 2.650 | 8,286 | -0.10(-3.64%) |
Jul 21, 2022 | 2.716 | 2.750 | 2.625 | 2.749 | 16,511 | -0.05(-1.80%) |
Jul 20, 2022 | 2.650 | 2.875 | 2.555 | 2.800 | 38,936 | +0.15(+5.66%) |
Jul 19, 2022 | 2.600 | 2.750 | 2.600 | 2.650 | 19,907 | +0.03(+1.01%) |
Jul 18, 2022 | 2.546 | 2.688 | 2.407 | 2.623 | 17,063 | -0.00(-0.06%) |
Jul 15, 2022 | 2.877 | 3.019 | 2.501 | 2.625 | 60,761 | -0.27(-9.20%) |
Jul 14, 2022 | 2.850 | 2.947 | 2.603 | 2.891 | 92,948 | +0.02(+0.56%) |
Jul 13, 2022 | 2.550 | 3.050 | 2.550 | 2.875 | 171,423 | +0.34(+13.26%) |
Jul 12, 2022 | 2.502 | 2.599 | 2.420 | 2.538 | 18,842 | +0.04(+1.46%) |
Jul 11, 2022 | 2.900 | 2.880 | 2.455 | 2.502 | 136,651 | -0.10(-3.71%) |
Jul 08, 2022 | 2.550 | 2.650 | 2.400 | 2.599 | 76,176 | +0.10(+3.96%) |
Jul 07, 2022 | 2.400 | 2.594 | 2.230 | 2.499 | 76,287 | +0.10(+4.15%) |
Jul 06, 2022 | 2.600 | 2.690 | 2.251 | 2.400 | 419,140 | +0.01(+0.44%) |
Jul 05, 2022 | 1.743 | 2.880 | 1.743 | 2.389 | 2,330,633 | +0.69(+40.85%) |
Jul 01, 2022 | 1.700 | 1.700 | 1.653 | 1.696 | 2,469 | -0.00(-0.09%) |
Jun 30, 2022 | 1.750 | 1.750 | 1.650 | 1.698 | 4,479 | -0.05(-2.97%) |
Jun 29, 2022 | 1.750 | 1.775 | 1.640 | 1.750 | 21,470 | +0.01(+0.32%) |
Jun 28, 2022 | 1.700 | 1.795 | 1.700 | 1.744 | 24,180 | +0.02(+1.16%) |
Jun 27, 2022 | 1.716 | 1.819 | 1.650 | 1.724 | 43,150 | -0.03(-1.46%) |
Jun 24, 2022 | 1.708 | 1.872 | 1.665 | 1.750 | 38,668 | +0.02(+1.42%) |
Jun 23, 2022 | 1.800 | 1.800 | 1.661 | 1.726 | 32,440 | +0.02(+1.14%) |
Jun 22, 2022 | 1.756 | 1.760 | 1.655 | 1.706 | 17,925 | -0.05(-2.88%) |
Jun 21, 2022 | 1.850 | 2.000 | 1.756 | 1.756 | 16,109 | -0.02(-1.04%) |
Jun 17, 2022 | 1.716 | 2.001 | 1.700 | 1.775 | 41,971 | +0.06(+3.41%) |
Jun 16, 2022 | 1.790 | 1.899 | 1.650 | 1.716 | 34,193 | -0.06(-3.30%) |
Jun 15, 2022 | 1.924 | 1.983 | 1.625 | 1.775 | 49,194 | +0.03(+1.81%) |
Jun 14, 2022 | 1.812 | 2.075 | 1.500 | 1.744 | 148,670 | +0.04(+2.11%) |
Jun 13, 2022 | 1.942 | 1.942 | 1.700 | 1.708 | 11,454 | -0.26(-13.43%) |
Jun 10, 2022 | 2.000 | 2.100 | 1.901 | 1.972 | 94,885 | +0.08(+4.09%) |
Jun 09, 2022 | 1.650 | 1.945 | 1.550 | 1.895 | 116,817 | +0.21(+12.36%) |
Jun 08, 2022 | 1.750 | 1.750 | 1.643 | 1.687 | 20,593 | +0.05(+3.31%) |
Jun 07, 2022 | 1.623 | 1.645 | 1.455 | 1.633 | 7,345 | +0.01(+0.59%) |
Jun 06, 2022 | 1.750 | 1.732 | 1.604 | 1.623 | 11,726 | -0.08(-4.47%) |
Jun 03, 2022 | 1.617 | 1.800 | 1.603 | 1.699 | 6,094 | +0.05(+3.00%) |
Jun 02, 2022 | 1.615 | 1.771 | 1.615 | 1.649 | 7,774 | +0.03(+1.60%) |
Jun 01, 2022 | 1.750 | 1.750 | 1.602 | 1.623 | 4,227 | -0.13(-7.23%) |
May 31, 2022 | 1.837 | 1.850 | 1.605 | 1.750 | 15,079 | +0.00(+0.00%) |
May 27, 2022 | 1.700 | 1.800 | 1.599 | 1.750 | 14,997 | +0.10(+6.06%) |
May 26, 2022 | 1.680 | 1.750 | 1.500 | 1.650 | 5,367 | +0.05(+3.12%) |
May 25, 2022 | 1.600 | 1.750 | 1.500 | 1.600 | 10,586 | -0.04(-2.47%) |
May 24, 2022 | 1.601 | 1.641 | 1.505 | 1.641 | 3,336 | -0.01(-0.58%) |
May 23, 2022 | 1.600 | 1.700 | 1.403 | 1.650 | 61,047 | +0.08(+5.06%) |
May 20, 2022 | 1.650 | 1.712 | 1.500 | 1.571 | 22,522 | -0.13(-7.64%) |
May 19, 2022 | 1.650 | 1.800 | 1.650 | 1.700 | 47,394 | +0.09(+5.59%) |
May 18, 2022 | 1.450 | 1.650 | 1.410 | 1.611 | 162,885 | +0.12(+8.09%) |
May 17, 2022 | 1.500 | 1.556 | 1.404 | 1.490 | 30,093 | -0.07(-4.79%) |
May 16, 2022 | 1.550 | 1.565 | 1.500 | 1.565 | 11,922 | +0.01(+0.97%) |
May 13, 2022 | 1.500 | 1.650 | 1.466 | 1.550 | 39,742 | +0.11(+7.79%) |
May 12, 2022 | 1.500 | 1.500 | 1.413 | 1.438 | 38,796 | -0.09(-5.86%) |
May 11, 2022 | 1.550 | 1.599 | 1.401 | 1.528 | 28,280 | +0.01(+0.86%) |
May 10, 2022 | 1.615 | 1.650 | 1.505 | 1.514 | 44,404 | -0.14(-8.18%) |
May 09, 2022 | 1.988 | 1.988 | 1.611 | 1.649 | 41,796 | -0.40(-19.54%) |
May 06, 2022 | 2.205 | 2.205 | 1.917 | 2.050 | 24,836 | -0.16(-7.03%) |
May 05, 2022 | 2.300 | 2.420 | 2.100 | 2.205 | 22,025 | -0.11(-4.92%) |
May 04, 2022 | 2.385 | 2.450 | 2.300 | 2.319 | 19,567 | -0.16(-6.30%) |
May 03, 2022 | 2.450 | 2.500 | 2.421 | 2.475 | 8,961 | +0.08(+3.13%) |
May 02, 2022 | 2.515 | 2.541 | 2.400 | 2.400 | 22,100 | -0.14(-5.53%) |
Apr 29, 2022 | 2.501 | 2.600 | 2.401 | 2.541 | 23,433 | +0.12(+4.74%) |
Apr 28, 2022 | 2.416 | 2.490 | 2.357 | 2.425 | 5,261 | -0.06(-2.59%) |
Apr 27, 2022 | 2.600 | 2.600 | 2.282 | 2.490 | 30,547 | -0.11(-4.32%) |
Apr 26, 2022 | 2.800 | 2.801 | 2.600 | 2.603 | 25,951 | -0.09(-3.52%) |
Apr 25, 2022 | 2.836 | 2.836 | 2.601 | 2.697 | 14,498 | -0.19(-6.50%) |
Apr 22, 2022 | 3.050 | 3.099 | 2.600 | 2.885 | 27,708 | -0.14(-4.64%) |
Apr 21, 2022 | 3.050 | 3.100 | 3.000 | 3.026 | 3,789 | -0.03(-0.84%) |
Apr 20, 2022 | 3.000 | 3.150 | 3.000 | 3.051 | 16,112 | +0.04(+1.23%) |
Apr 19, 2022 | 3.050 | 3.150 | 3.006 | 3.014 | 5,176 | -0.09(-2.76%) |
Apr 18, 2022 | 2.900 | 3.150 | 2.900 | 3.099 | 17,100 | +0.09(+2.94%) |
Apr 14, 2022 | 3.031 | 3.230 | 3.007 | 3.011 | 18,530 | -0.31(-9.43%) |
Apr 13, 2022 | 3.200 | 3.400 | 3.025 | 3.325 | 13,358 | +0.17(+5.54%) |
Apr 12, 2022 | 3.050 | 3.208 | 3.050 | 3.150 | 2,839 | +0.10(+3.24%) |
Apr 11, 2022 | 3.100 | 3.400 | 3.040 | 3.051 | 19,349 | -0.06(-2.02%) |
Apr 08, 2022 | 3.185 | 3.345 | 3.105 | 3.114 | 11,379 | -0.02(-0.64%) |
Apr 07, 2022 | 3.317 | 3.449 | 3.050 | 3.134 | 34,677 | -0.22(-6.45%) |
Apr 06, 2022 | 3.437 | 3.467 | 3.250 | 3.350 | 38,689 | -0.10(-2.93%) |
Apr 05, 2022 | 3.776 | 3.900 | 3.400 | 3.451 | 51,380 | -0.20(-5.45%) |
Apr 04, 2022 | 3.470 | 3.750 | 3.360 | 3.650 | 75,955 | +0.15(+4.14%) |
Apr 01, 2022 | 3.712 | 3.749 | 3.452 | 3.505 | 32,645 | -0.15(-3.97%) |
Mar 31, 2022 | 3.545 | 3.817 | 3.400 | 3.650 | 82,549 | +0.10(+2.82%) |
Mar 30, 2022 | 3.650 | 3.650 | 3.438 | 3.550 | 29,137 | -0.03(-0.84%) |
Mar 29, 2022 | 3.875 | 3.950 | 3.510 | 3.580 | 63,853 | -0.37(-9.38%) |
Mar 28, 2022 | 3.580 | 4.125 | 3.353 | 3.950 | 206,889 | +0.40(+11.27%) |
Mar 25, 2022 | 3.498 | 3.750 | 3.495 | 3.550 | 13,463 | +0.00(+0.03%) |
Mar 24, 2022 | 3.650 | 3.839 | 3.310 | 3.550 | 35,657 | -0.20(-5.35%) |
Mar 23, 2022 | 3.756 | 4.000 | 3.300 | 3.750 | 42,611 | -0.26(-6.54%) |
Mar 22, 2022 | 4.100 | 4.349 | 3.822 | 4.013 | 33,323 | -0.04(-0.94%) |
Mar 21, 2022 | 4.500 | 4.500 | 3.850 | 4.051 | 108,284 | -0.20(-4.69%) |
Mar 18, 2022 | 3.500 | 4.800 | 3.401 | 4.250 | 222,413 | +0.76(+21.62%) |
Mar 17, 2022 | 3.541 | 3.600 | 3.300 | 3.494 | 28,830 | -0.16(-4.26%) |
Mar 16, 2022 | 3.675 | 3.700 | 3.106 | 3.650 | 59,858 | +0.46(+14.47%) |
Mar 15, 2022 | 3.150 | 3.448 | 3.054 | 3.188 | 82,914 | -0.21(-6.22%) |
Mar 14, 2022 | 3.178 | 3.450 | 2.950 | 3.400 | 13,991 | +0.17(+5.41%) |
Mar 11, 2022 | 3.205 | 3.400 | 3.100 | 3.225 | 17,023 | -0.12(-3.72%) |
Mar 10, 2022 | 3.600 | 3.600 | 3.300 | 3.350 | 12,621 | -0.36(-9.80%) |
Mar 09, 2022 | 3.175 | 3.750 | 3.143 | 3.714 | 6,092 | +0.52(+16.10%) |
Mar 08, 2022 | 3.150 | 3.235 | 3.055 | 3.199 | 14,750 | -0.05(-1.58%) |
Mar 07, 2022 | 3.250 | 3.481 | 3.095 | 3.251 | 18,316 | -0.02(-0.75%) |
Mar 04, 2022 | 3.500 | 3.500 | 3.256 | 3.275 | 7,090 | -0.23(-6.56%) |
Mar 03, 2022 | 3.549 | 3.549 | 3.265 | 3.505 | 5,279 | -0.04(-1.23%) |
Mar 02, 2022 | 3.410 | 3.595 | 3.410 | 3.549 | 3,422 | +0.01(+0.14%) |
Mar 01, 2022 | 3.500 | 3.749 | 3.400 | 3.543 | 17,008 | -0.01(-0.15%) |
Feb 28, 2022 | 3.250 | 3.625 | 3.250 | 3.549 | 82,687 | +0.20(+5.91%) |
Feb 25, 2022 | 3.400 | 3.500 | 3.337 | 3.351 | 39,808 | +0.05(+1.61%) |
Feb 24, 2022 | 2.816 | 3.298 | 2.811 | 3.298 | 45,627 | +0.15(+4.68%) |
Feb 23, 2022 | 3.035 | 3.450 | 3.035 | 3.151 | 15,779 | +0.02(+0.69%) |
Feb 22, 2022 | 3.346 | 3.346 | 2.900 | 3.129 | 99,356 | -0.32(-9.30%) |
Feb 18, 2022 | 3.450 | 0 | -0.20(-5.48%) | |||
Feb 17, 2022 | 3.600 | 3.700 | 3.550 | 3.650 | 8,244 | -0.10(-2.65%) |
Feb 16, 2022 | 3.650 | 3.950 | 3.505 | 3.749 | 16,698 | +0.12(+3.25%) |
Feb 15, 2022 | 3.700 | 3.755 | 3.453 | 3.631 | 27,250 | -0.15(-3.92%) |
Feb 14, 2022 | 3.850 | 3.850 | 3.700 | 3.780 | 9,849 | +0.00(+0.12%) |
Feb 11, 2022 | 3.807 | 3.950 | 3.755 | 3.775 | 7,047 | -0.15(-3.82%) |
Feb 10, 2022 | 4.000 | 4.000 | 3.750 | 3.925 | 33,113 | +0.01(+0.33%) |
Feb 09, 2022 | 3.800 | 4.002 | 3.652 | 3.912 | 27,468 | +0.01(+0.31%) |
Feb 08, 2022 | 3.899 | 4.038 | 3.651 | 3.900 | 11,703 | +0.00(+0.00%) |
Feb 07, 2022 | 4.000 | 4.050 | 3.600 | 3.900 | 19,599 | +0.01(+0.36%) |
Feb 04, 2022 | 3.750 | 4.149 | 3.551 | 3.886 | 83,148 | +0.05(+1.26%) |
Feb 03, 2022 | 3.820 | 3.600 | 3.837 | 25,106 | -0.16(-4.07%) | |
Feb 02, 2022 | 4.401 | 4.410 | 4.000 | 4.000 | 53,917 | -0.20(-4.75%) |
Feb 01, 2022 | 4.000 | 4.400 | 3.900 | 4.200 | 79,137 | +0.23(+5.89%) |
Jan 31, 2022 | 3.600 | 3.966 | 104,706 | +0.39(+10.95%) | ||
Jan 28, 2022 | 3.800 | 3.800 | 3.250 | 3.575 | 37,257 | +0.12(+3.62%) |
Jan 27, 2022 | 3.650 | 3.845 | 3.450 | 3.450 | 17,435 | -0.22(-6.02%) |
Jan 26, 2022 | 3.773 | 3.850 | 3.550 | 3.671 | 19,230 | -0.03(-0.80%) |
Jan 25, 2022 | 3.550 | 3.850 | 3.437 | 3.700 | 20,190 | +0.19(+5.40%) |
Jan 24, 2022 | 3.600 | 3.900 | 3.401 | 3.511 | 48,258 | -0.21(-5.74%) |
Jan 21, 2022 | 3.696 | 3.780 | 3.554 | 3.725 | 31,091 | +0.02(+0.66%) |
Jan 20, 2022 | 4.269 | 4.355 | 3.700 | 3.700 | 79,328 | -0.52(-12.38%) |
Jan 19, 2022 | 4.332 | 4.400 | 4.000 | 4.223 | 53,546 | -0.02(-0.42%) |
Jan 18, 2022 | 4.375 | 4.375 | 4.242 | 4.242 | 23,834 | -0.26(-5.74%) |
Jan 14, 2022 | 4.500 | 0 | -0.10(-2.17%) | |||
Jan 13, 2022 | 4.350 | 4.850 | 4.350 | 4.600 | 47,291 | +0.10(+2.31%) |
Jan 12, 2022 | 4.550 | 4.699 | 4.250 | 4.496 | 52,027 | -0.15(-3.19%) |
Jan 11, 2022 | 4.657 | 4.750 | 4.502 | 4.644 | 21,980 | -0.02(-0.43%) |
Jan 10, 2022 | 4.750 | 4.900 | 4.510 | 4.664 | 29,586 | -0.14(-2.83%) |
Jan 07, 2022 | 4.700 | 4.867 | 4.670 | 4.800 | 23,657 | +0.13(+2.83%) |
Jan 06, 2022 | 5.100 | 5.100 | 4.502 | 4.668 | 66,159 | -0.43(-8.47%) |
Jan 05, 2022 | 5.500 | 5.500 | 4.931 | 5.100 | 36,591 | -0.33(-5.99%) |
Jan 04, 2022 | 5.400 | 5.450 | 5.200 | 5.425 | 36,358 | +0.12(+2.36%) |
Jan 03, 2022 | 5.050 | 5.350 | 5.007 | 5.300 | 17,435 | +0.30(+6.00%) |
Dec 31, 2021 | 5.100 | 5.275 | 5.000 | 5.000 | 48,848 | -0.15(-2.91%) |
Dec 30, 2021 | 4.950 | 5.450 | 4.900 | 5.150 | 51,261 | +0.25(+5.10%) |
Dec 29, 2021 | 5.150 | 5.200 | 4.750 | 4.900 | 97,900 | -0.30(-5.77%) |
Dec 28, 2021 | 5.400 | 5.500 | 5.200 | 5.200 | 24,057 | -0.30(-5.45%) |
Dec 27, 2021 | 5.550 | 5.742 | 5.425 | 5.500 | 39,578 | -0.05(-0.90%) |
Dec 23, 2021 | 5.550 | 5.900 | 5.500 | 5.550 | 52,343 | -0.05(-0.95%) |
Dec 22, 2021 | 5.550 | 5.800 | 5.450 | 5.604 | 46,086 | +0.10(+1.88%) |
Dec 21, 2021 | 5.742 | 6.000 | 5.479 | 5.500 | 31,079 | -0.05(-0.90%) |
Dec 20, 2021 | 5.600 | 5.850 | 5.500 | 5.550 | 34,484 | -0.25(-4.31%) |
Dec 17, 2021 | 5.650 | 6.000 | 5.650 | 5.800 | 47,244 | +0.20(+3.57%) |
Dec 16, 2021 | 5.750 | 5.880 | 5.600 | 5.600 | 36,878 | -0.30(-5.08%) |
Dec 15, 2021 | 5.750 | 6.000 | 5.500 | 5.900 | 39,779 | +0.15(+2.61%) |
Dec 14, 2021 | 5.950 | 6.000 | 5.650 | 5.750 | 24,454 | -0.25(-4.17%) |
Dec 13, 2021 | 5.800 | 6.050 | 5.700 | 6.000 | 22,885 | +0.10(+1.69%) |
Dec 10, 2021 | 5.550 | 5.950 | 5.550 | 5.900 | 22,656 | +0.30(+5.36%) |
Dec 09, 2021 | 5.600 | 5.925 | 5.600 | 5.600 | 44,782 | -0.25(-4.27%) |
Dec 08, 2021 | 5.400 | 6.000 | 5.254 | 5.850 | 69,943 | +0.55(+10.38%) |
Dec 07, 2021 | 5.400 | 5.650 | 5.250 | 5.300 | 40,522 | +0.15(+2.91%) |
Dec 06, 2021 | 5.250 | 5.450 | 5.000 | 5.150 | 62,195 | -0.10(-1.90%) |
Dec 03, 2021 | 5.450 | 5.575 | 5.010 | 5.250 | 77,895 | -0.25(-4.55%) |
Dec 02, 2021 | 5.600 | 5.600 | 5.450 | 5.500 | 42,975 | -0.15(-2.65%) |
Dec 01, 2021 | 5.600 | 5.941 | 5.500 | 5.650 | 52,799 | -0.05(-0.88%) |
Nov 30, 2021 | 6.350 | 6.350 | 5.550 | 5.700 | 170,637 | -0.22(-3.80%) |
Nov 29, 2021 | 5.950 | 6.050 | 5.851 | 5.925 | 17,508 | -0.03(-0.42%) |
Nov 26, 2021 | 5.750 | 6.050 | 5.750 | 5.950 | 29,015 | -0.35(-5.56%) |
Nov 24, 2021 | 6.000 | 6.350 | 6.000 | 6.300 | 16,052 | +0.15(+2.44%) |
Nov 23, 2021 | 6.000 | 6.150 | 5.950 | 6.150 | 26,977 | +0.15(+2.50%) |
Nov 22, 2021 | 6.300 | 6.300 | 6.000 | 6.000 | 45,656 | -0.25(-4.00%) |
Nov 19, 2021 | 6.450 | 6.450 | 6.250 | 6.250 | 28,112 | -0.05(-0.79%) |
Nov 18, 2021 | 6.750 | 6.400 | 6.250 | 6.300 | 57,369 | -0.45(-6.67%) |
Nov 17, 2021 | 6.800 | 6.950 | 6.750 | 6.750 | 29,721 | -0.20(-2.88%) |
Nov 16, 2021 | 6.950 | 7.050 | 6.800 | 6.950 | 30,042 | -0.10(-1.42%) |
Nov 15, 2021 | 7.300 | 7.432 | 6.900 | 7.050 | 43,934 | -0.35(-4.73%) |
Nov 12, 2021 | 7.550 | 7.650 | 7.200 | 7.400 | 27,831 | +0.05(+0.68%) |
Nov 11, 2021 | 7.200 | 7.450 | 7.200 | 7.350 | 40,386 | +0.25(+3.52%) |
Nov 10, 2021 | 7.400 | 7.100 | 58,954 | -0.45(-5.96%) | ||
Nov 09, 2021 | 7.800 | 7.900 | 7.450 | 7.550 | 64,544 | -0.25(-3.21%) |
Nov 08, 2021 | 7.800 | 8.150 | 7.500 | 7.800 | 109,216 | +0.15(+1.96%) |
Nov 05, 2021 | 7.850 | 7.850 | 7.500 | 7.650 | 42,188 | -0.25(-3.16%) |
Nov 04, 2021 | 7.600 | 7.900 | 7.475 | 7.900 | 101,155 | +0.35(+4.64%) |
Nov 03, 2021 | 7.600 | 7.697 | 7.401 | 7.550 | 59,492 | -0.15(-1.95%) |
Nov 02, 2021 | 7.500 | 7.850 | 7.300 | 7.700 | 194,457 | +0.40(+5.48%) |
Nov 01, 2021 | 7.200 | 7.500 | 7.200 | 7.300 | 76,835 | +0.15(+2.10%) |
Oct 29, 2021 | 7.150 | 7.300 | 6.900 | 7.150 | 116,005 | -0.15(-2.05%) |
Oct 28, 2021 | 7.000 | 7.450 | 6.900 | 7.300 | 123,631 | +0.25(+3.55%) |
Oct 27, 2021 | 7.500 | 7.500 | 6.900 | 7.050 | 192,231 | -0.65(-8.44%) |
Oct 26, 2021 | 6.950 | 7.700 | 541,504 | +1.00(+14.93%) | ||
Oct 25, 2021 | 6.400 | 6.850 | 6.400 | 6.700 | 76,184 | +0.00(+0.00%) |
Oct 22, 2021 | 6.750 | 6.845 | 6.500 | 6.700 | 80,138 | -0.25(-3.60%) |
Oct 21, 2021 | 7.050 | 7.100 | 6.750 | 6.950 | 116,210 | -0.15(-2.11%) |
Oct 20, 2021 | 6.750 | 7.150 | 6.550 | 7.100 | 252,568 | +0.45(+6.77%) |
Oct 19, 2021 | 6.650 | 6.650 | 6.350 | 6.650 | 89,717 | +0.15(+2.31%) |
Oct 18, 2021 | 6.450 | 6.700 | 6.400 | 6.500 | 139,317 | +0.10(+1.56%) |
Oct 15, 2021 | 6.250 | 6.400 | 6.050 | 6.400 | 213,967 | +0.30(+4.92%) |
Oct 14, 2021 | 6.050 | 6.300 | 5.900 | 6.100 | 71,866 | +0.20(+3.39%) |
Oct 13, 2021 | 6.050 | 6.050 | 5.850 | 5.900 | 65,585 | -0.20(-3.28%) |
Oct 12, 2021 | 5.850 | 6.500 | 5.850 | 6.100 | 229,679 | +0.20(+3.39%) |
Oct 11, 2021 | 6.150 | 6.150 | 5.775 | 5.900 | 205,768 | -0.30(-4.84%) |
Oct 08, 2021 | 5.900 | 6.500 | 5.700 | 6.200 | 717,057 | +0.05(+0.81%) |
Oct 07, 2021 | 6.200 | 7.150 | 5.850 | 6.150 | 6,528,783 | +0.40(+6.96%) |
Oct 06, 2021 | 5.850 | 5.950 | 5.700 | 5.750 | 36,063 | +0.05(+0.88%) |
Oct 05, 2021 | 5.650 | 6.000 | 5.628 | 5.700 | 69,504 | -0.15(-2.56%) |
Oct 04, 2021 | 5.850 | 6.000 | 5.650 | 5.850 | 41,470 | +0.00(+0.00%) |
Oct 01, 2021 | 6.300 | 6.300 | 5.850 | 5.850 | 73,295 | -0.45(-7.14%) |
Sep 30, 2021 | 6.250 | 6.350 | 6.150 | 6.300 | 15,780 | +0.00(+0.00%) |
Sep 29, 2021 | 6.300 | 6.350 | 6.150 | 6.300 | 22,579 | +0.00(+0.00%) |
Sep 28, 2021 | 6.300 | 6.489 | 6.300 | 6.300 | 15,525 | -0.10(-1.56%) |
Sep 27, 2021 | 6.550 | 6.700 | 6.350 | 6.400 | 42,640 | -0.15(-2.29%) |
Sep 24, 2021 | 6.550 | 6.600 | 6.450 | 6.550 | 19,354 | -0.05(-0.76%) |
Sep 23, 2021 | 6.500 | 6.700 | 6.500 | 6.600 | 33,749 | +0.10(+1.54%) |
Sep 22, 2021 | 6.300 | 6.550 | 6.300 | 6.500 | 20,252 | +0.15(+2.36%) |
Sep 21, 2021 | 6.450 | 6.500 | 6.300 | 6.350 | 22,733 | +0.05(+0.79%) |
Sep 20, 2021 | 6.600 | 6.800 | 6.300 | 6.300 | 40,537 | -0.50(-7.35%) |
Sep 17, 2021 | 6.700 | 6.850 | 6.600 | 6.800 | 11,514 | +0.10(+1.49%) |
Sep 16, 2021 | 6.800 | 6.850 | 6.650 | 6.700 | 10,061 | -0.10(-1.47%) |
Sep 15, 2021 | 6.600 | 6.900 | 6.550 | 6.800 | 26,744 | +0.15(+2.26%) |
Sep 14, 2021 | 6.850 | 6.900 | 6.550 | 6.650 | 28,774 | +0.00(+0.00%) |
Sep 13, 2021 | 6.900 | 6.976 | 6.600 | 6.650 | 34,448 | -0.20(-2.92%) |
Sep 10, 2021 | 7.200 | 7.250 | 6.800 | 6.850 | 61,957 | -0.30(-4.20%) |
Sep 09, 2021 | 7.000 | 7.150 | 7.000 | 7.150 | 25,487 | +0.10(+1.42%) |
Sep 08, 2021 | 7.250 | 7.377 | 7.050 | 7.050 | 25,808 | -0.15(-2.08%) |
Sep 07, 2021 | 7.300 | 7.550 | 7.150 | 7.200 | 54,258 | -0.20(-2.70%) |
Sep 03, 2021 | 7.250 | 7.747 | 7.178 | 7.400 | 148,194 | +0.15(+2.07%) |
Sep 02, 2021 | 7.150 | 7.400 | 7.150 | 7.250 | 35,122 | +0.05(+0.69%) |