Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.910 | 1.940 | 1.850 | 1.870 | 1,834,385 | -0.05(-2.60%) |
Sep 29, 2022 | 2.060 | 2.150 | 1.890 | 1.920 | 1,524,506 | -0.18(-8.57%) |
Sep 28, 2022 | 2.000 | 2.140 | 1.940 | 2.100 | 1,265,640 | +0.10(+5.00%) |
Sep 27, 2022 | 1.990 | 2.100 | 1.960 | 2.000 | 1,654,436 | +0.08(+4.17%) |
Sep 26, 2022 | 2.030 | 2.120 | 1.880 | 1.920 | 2,433,069 | -0.11(-5.42%) |
Sep 23, 2022 | 2.020 | 2.070 | 1.930 | 2.030 | 2,574,924 | -0.04(-1.93%) |
Sep 22, 2022 | 2.210 | 2.210 | 1.980 | 2.070 | 2,519,268 | -0.13(-5.91%) |
Sep 21, 2022 | 2.350 | 2.399 | 2.200 | 2.200 | 2,206,938 | -0.11(-4.76%) |
Sep 20, 2022 | 2.420 | 2.585 | 2.300 | 2.310 | 2,468,439 | -0.14(-5.71%) |
Sep 19, 2022 | 2.520 | 2.560 | 2.370 | 2.450 | 2,354,217 | -0.13(-5.04%) |
Sep 16, 2022 | 2.660 | 2.660 | 2.560 | 2.580 | 1,663,214 | -0.13(-4.80%) |
Sep 15, 2022 | 2.730 | 2.910 | 2.680 | 2.710 | 1,524,331 | -0.02(-0.73%) |
Sep 14, 2022 | 2.730 | 2.770 | 2.660 | 2.730 | 1,184,713 | -0.01(-0.36%) |
Sep 13, 2022 | 2.750 | 2.840 | 2.720 | 2.740 | 965,050 | -0.16(-5.52%) |
Sep 12, 2022 | 2.970 | 2.990 | 2.770 | 2.900 | 1,255,576 | +0.00(+0.00%) |
Sep 09, 2022 | 2.780 | 2.920 | 2.720 | 2.900 | 1,504,418 | +0.19(+7.01%) |
Sep 08, 2022 | 2.790 | 2.800 | 2.655 | 2.710 | 1,269,686 | -0.12(-4.24%) |
Sep 07, 2022 | 2.820 | 2.895 | 2.770 | 2.830 | 1,044,269 | +0.01(+0.35%) |
Sep 06, 2022 | 2.780 | 2.850 | 2.660 | 2.820 | 1,506,046 | +0.07(+2.55%) |
Sep 02, 2022 | 2.830 | 2.830 | 2.670 | 2.750 | 1,538,264 | -0.03(-1.08%) |
Sep 01, 2022 | 3.110 | 3.110 | 2.705 | 2.780 | 1,664,683 | -0.30(-9.74%) |
Aug 31, 2022 | 2.980 | 3.120 | 2.890 | 3.080 | 3,748,885 | +0.14(+4.76%) |
Aug 30, 2022 | 2.970 | 2.990 | 2.870 | 2.940 | 1,589,582 | +0.07(+2.44%) |
Aug 29, 2022 | 2.750 | 2.950 | 2.730 | 2.870 | 1,765,185 | +0.12(+4.36%) |
Aug 26, 2022 | 2.980 | 3.040 | 2.700 | 2.750 | 2,726,406 | -0.21(-7.09%) |
Aug 25, 2022 | 3.010 | 3.090 | 2.880 | 2.960 | 2,842,324 | -0.04(-1.33%) |
Aug 24, 2022 | 2.970 | 3.130 | 2.940 | 3.000 | 2,010,153 | +0.00(+0.00%) |
Aug 23, 2022 | 3.050 | 3.165 | 2.960 | 3.000 | 2,082,592 | -0.02(-0.66%) |
Aug 22, 2022 | 3.100 | 3.150 | 2.980 | 3.020 | 2,120,034 | -0.10(-3.21%) |
Aug 19, 2022 | 3.340 | 3.390 | 3.100 | 3.120 | 2,106,210 | -0.31(-9.04%) |
Aug 18, 2022 | 3.430 | 3.450 | 3.335 | 3.430 | 1,747,229 | +0.07(+2.08%) |
Aug 17, 2022 | 3.840 | 3.840 | 3.340 | 3.360 | 2,678,159 | -0.52(-13.40%) |
Aug 16, 2022 | 4.100 | 4.100 | 3.820 | 3.880 | 2,510,717 | -0.21(-5.13%) |
Aug 15, 2022 | 4.050 | 4.090 | 3.980 | 4.090 | 1,649,111 | +0.06(+1.49%) |
Aug 12, 2022 | 4.050 | 4.090 | 3.870 | 4.030 | 2,448,172 | +0.04(+1.00%) |
Aug 11, 2022 | 4.350 | 4.405 | 3.940 | 3.990 | 2,522,683 | -0.28(-6.56%) |
Aug 10, 2022 | 4.300 | 4.300 | 4.183 | 4.270 | 1,789,918 | +0.16(+3.89%) |
Aug 09, 2022 | 4.360 | 4.400 | 4.005 | 4.110 | 1,619,313 | -0.35(-7.85%) |
Aug 08, 2022 | 4.600 | 4.640 | 4.270 | 4.460 | 2,389,841 | -0.14(-3.04%) |
Aug 05, 2022 | 4.100 | 4.600 | 4.000 | 4.600 | 1,945,590 | +0.50(+12.20%) |
Aug 04, 2022 | 4.250 | 4.470 | 3.930 | 4.100 | 1,609,794 | -0.22(-5.09%) |
Aug 03, 2022 | 4.180 | 4.320 | 4.070 | 4.320 | 1,985,034 | +0.19(+4.60%) |
Aug 02, 2022 | 3.880 | 4.210 | 3.770 | 4.130 | 2,497,056 | +0.27(+6.99%) |
Aug 01, 2022 | 3.610 | 3.920 | 3.540 | 3.860 | 1,783,401 | +0.33(+9.35%) |
Jul 29, 2022 | 3.460 | 3.540 | 3.385 | 3.530 | 948,459 | +0.07(+2.02%) |
Jul 28, 2022 | 3.280 | 3.470 | 3.230 | 3.460 | 1,024,423 | +0.20(+6.13%) |
Jul 27, 2022 | 3.190 | 3.280 | 3.140 | 3.260 | 859,493 | +0.18(+5.84%) |
Jul 26, 2022 | 3.250 | 3.320 | 2.995 | 3.080 | 2,066,648 | -0.23(-6.95%) |
Jul 25, 2022 | 3.530 | 3.530 | 3.271 | 3.310 | 1,241,163 | -0.21(-5.97%) |
Jul 22, 2022 | 3.800 | 3.830 | 3.480 | 3.520 | 946,392 | -0.29(-7.61%) |
Jul 21, 2022 | 3.790 | 3.880 | 3.715 | 3.810 | 1,236,838 | +0.04(+1.06%) |
Jul 20, 2022 | 3.440 | 3.860 | 3.435 | 3.770 | 1,774,140 | +0.37(+10.88%) |
Jul 19, 2022 | 3.080 | 3.420 | 3.050 | 3.400 | 1,660,945 | +0.39(+12.96%) |
Jul 18, 2022 | 3.230 | 3.260 | 2.930 | 3.010 | 2,667,342 | -0.24(-7.38%) |
Jul 15, 2022 | 3.300 | 3.300 | 3.125 | 3.250 | 685,583 | +0.01(+0.31%) |
Jul 14, 2022 | 3.210 | 3.365 | 3.120 | 3.240 | 1,247,944 | +0.00(+0.00%) |
Jul 13, 2022 | 3.190 | 3.350 | 3.155 | 3.240 | 1,233,184 | -0.03(-0.92%) |
Jul 12, 2022 | 3.350 | 3.490 | 3.260 | 3.270 | 1,196,946 | -0.07(-2.10%) |
Jul 11, 2022 | 3.660 | 3.660 | 3.330 | 3.340 | 730,441 | -0.32(-8.74%) |
Jul 08, 2022 | 3.520 | 3.680 | 3.456 | 3.660 | 627,677 | +0.07(+1.95%) |
Jul 07, 2022 | 3.370 | 3.590 | 3.370 | 3.590 | 841,268 | +0.22(+6.53%) |
Jul 06, 2022 | 3.280 | 3.460 | 3.215 | 3.370 | 762,445 | +0.09(+2.74%) |
Jul 05, 2022 | 2.980 | 3.290 | 2.895 | 3.280 | 1,384,351 | +0.20(+6.49%) |
Jul 01, 2022 | 3.130 | 3.180 | 2.960 | 3.080 | 683,157 | -0.05(-1.60%) |
Jun 30, 2022 | 3.040 | 3.130 | 2.935 | 3.130 | 696,942 | +0.12(+3.99%) |
Jun 29, 2022 | 3.200 | 3.202 | 2.930 | 3.010 | 1,067,445 | -0.25(-7.67%) |
Jun 28, 2022 | 3.450 | 3.490 | 3.250 | 3.260 | 788,826 | -0.16(-4.68%) |
Jun 27, 2022 | 3.720 | 3.720 | 3.230 | 3.420 | 1,586,996 | -0.17(-4.74%) |
Jun 24, 2022 | 3.500 | 3.600 | 3.265 | 3.590 | 3,153,496 | +0.16(+4.66%) |
Jun 23, 2022 | 3.450 | 3.505 | 3.362 | 3.430 | 1,221,094 | +0.02(+0.59%) |
Jun 22, 2022 | 3.120 | 3.530 | 3.100 | 3.410 | 1,627,689 | +0.23(+7.23%) |
Jun 21, 2022 | 3.150 | 3.310 | 3.100 | 3.180 | 1,193,003 | +0.19(+6.35%) |
Jun 17, 2022 | 2.790 | 3.050 | 2.750 | 2.990 | 2,244,164 | +0.29(+10.74%) |
Jun 16, 2022 | 2.810 | 2.830 | 2.650 | 2.700 | 1,007,752 | -0.23(-7.85%) |
Jun 15, 2022 | 2.760 | 2.970 | 2.750 | 2.930 | 1,156,831 | +0.19(+6.93%) |
Jun 14, 2022 | 2.730 | 2.810 | 2.655 | 2.740 | 767,715 | +0.06(+2.24%) |
Jun 13, 2022 | 2.850 | 2.850 | 2.665 | 2.680 | 913,521 | -0.18(-6.29%) |
Jun 10, 2022 | 2.900 | 2.919 | 2.760 | 2.860 | 1,069,404 | +0.05(+1.78%) |
Jun 09, 2022 | 2.950 | 2.990 | 2.810 | 2.810 | 621,752 | -0.15(-5.07%) |
Jun 08, 2022 | 3.030 | 3.140 | 2.950 | 2.960 | 675,911 | -0.09(-2.95%) |
Jun 07, 2022 | 3.070 | 3.140 | 3.004 | 3.050 | 783,657 | -0.05(-1.61%) |
Jun 06, 2022 | 3.080 | 3.200 | 3.020 | 3.100 | 733,048 | +0.11(+3.68%) |
Jun 03, 2022 | 2.990 | 3.035 | 2.910 | 2.990 | 645,128 | -0.10(-3.24%) |
Jun 02, 2022 | 2.950 | 3.170 | 2.930 | 3.090 | 797,362 | +0.10(+3.34%) |
Jun 01, 2022 | 3.220 | 3.240 | 2.965 | 2.990 | 844,647 | -0.26(-8.00%) |
May 31, 2022 | 3.190 | 3.255 | 3.100 | 3.250 | 1,136,120 | +0.09(+2.85%) |
May 27, 2022 | 2.970 | 3.170 | 2.960 | 3.160 | 805,694 | +0.24(+8.22%) |
May 26, 2022 | 2.830 | 3.060 | 2.820 | 2.920 | 957,666 | +0.10(+3.55%) |
May 25, 2022 | 2.630 | 2.870 | 2.630 | 2.820 | 680,224 | +0.14(+5.22%) |
May 24, 2022 | 2.850 | 2.875 | 2.660 | 2.680 | 838,948 | -0.22(-7.59%) |
May 23, 2022 | 3.150 | 3.150 | 2.875 | 2.900 | 824,005 | -0.26(-8.23%) |
May 20, 2022 | 3.270 | 3.270 | 2.990 | 3.160 | 844,057 | -0.03(-0.94%) |
May 19, 2022 | 3.200 | 3.335 | 3.170 | 3.190 | 937,332 | +0.01(+0.31%) |
May 18, 2022 | 3.310 | 3.470 | 3.140 | 3.180 | 788,605 | -0.20(-5.92%) |
May 17, 2022 | 3.310 | 3.420 | 3.210 | 3.380 | 1,019,725 | +0.18(+5.62%) |
May 16, 2022 | 3.170 | 3.280 | 3.045 | 3.200 | 1,682,357 | +0.03(+0.95%) |
May 13, 2022 | 2.890 | 3.215 | 2.850 | 3.170 | 1,864,657 | +0.38(+13.62%) |
May 12, 2022 | 2.490 | 2.790 | 2.465 | 2.790 | 1,499,510 | +0.22(+8.56%) |
May 11, 2022 | 2.830 | 2.890 | 2.550 | 2.570 | 1,327,320 | -0.30(-10.45%) |
May 10, 2022 | 2.930 | 2.990 | 2.720 | 2.870 | 978,291 | +0.02(+0.70%) |
May 09, 2022 | 3.100 | 3.118 | 2.840 | 2.850 | 1,256,008 | -0.31(-9.81%) |
May 06, 2022 | 3.460 | 3.460 | 3.140 | 3.160 | 1,087,230 | -0.32(-9.20%) |
May 05, 2022 | 3.890 | 3.980 | 3.420 | 3.480 | 1,542,731 | -0.06(-1.69%) |
May 04, 2022 | 3.470 | 3.570 | 3.300 | 3.540 | 1,085,849 | +0.07(+2.02%) |
May 03, 2022 | 3.460 | 3.530 | 3.345 | 3.470 | 1,511,297 | +0.01(+0.29%) |
May 02, 2022 | 3.280 | 3.460 | 3.190 | 3.460 | 1,811,011 | +0.18(+5.49%) |
Apr 29, 2022 | 3.430 | 3.670 | 3.270 | 3.280 | 1,429,738 | -0.15(-4.37%) |
Apr 28, 2022 | 3.380 | 3.470 | 3.260 | 3.430 | 903,358 | +0.05(+1.48%) |
Apr 27, 2022 | 3.450 | 3.535 | 3.360 | 3.380 | 909,298 | -0.07(-2.03%) |
Apr 26, 2022 | 3.530 | 3.579 | 3.430 | 3.450 | 693,455 | -0.13(-3.63%) |
Apr 25, 2022 | 3.360 | 3.610 | 3.350 | 3.580 | 1,282,736 | +0.15(+4.37%) |
Apr 22, 2022 | 3.390 | 3.545 | 3.380 | 3.430 | 1,115,027 | -0.01(-0.29%) |
Apr 21, 2022 | 3.680 | 3.760 | 3.420 | 3.440 | 1,209,737 | -0.14(-3.91%) |
Apr 20, 2022 | 3.820 | 3.820 | 3.580 | 3.580 | 742,282 | -0.23(-6.04%) |
Apr 19, 2022 | 3.620 | 3.850 | 3.570 | 3.810 | 961,440 | +0.20(+5.54%) |
Apr 18, 2022 | 3.760 | 3.775 | 3.520 | 3.610 | 1,202,804 | -0.19(-5.00%) |
Apr 14, 2022 | 4.050 | 4.070 | 3.790 | 3.800 | 969,904 | -0.03(-0.78%) |
Apr 13, 2022 | 3.710 | 3.870 | 3.710 | 3.830 | 562,870 | +0.09(+2.41%) |
Apr 12, 2022 | 3.820 | 3.932 | 3.710 | 3.740 | 687,169 | +0.02(+0.54%) |
Apr 11, 2022 | 3.730 | 3.792 | 3.670 | 3.720 | 648,975 | -0.07(-1.85%) |
Apr 08, 2022 | 4.030 | 4.030 | 3.790 | 3.790 | 881,210 | -0.27(-6.65%) |
Apr 07, 2022 | 4.160 | 4.230 | 3.930 | 4.060 | 987,445 | -0.13(-3.10%) |
Apr 06, 2022 | 4.120 | 4.190 | 4.020 | 4.190 | 832,469 | -0.01(-0.24%) |
Apr 05, 2022 | 4.450 | 4.450 | 4.160 | 4.200 | 1,022,229 | -0.20(-4.55%) |
Apr 04, 2022 | 4.170 | 4.450 | 4.140 | 4.400 | 937,112 | +0.29(+7.06%) |
Apr 01, 2022 | 4.350 | 4.350 | 4.080 | 4.110 | 1,374,839 | -0.22(-5.08%) |
Mar 31, 2022 | 4.440 | 4.500 | 4.290 | 4.330 | 827,972 | -0.12(-2.70%) |
Mar 30, 2022 | 4.550 | 4.630 | 4.425 | 4.450 | 491,674 | -0.12(-2.63%) |
Mar 29, 2022 | 4.300 | 4.620 | 4.300 | 4.570 | 732,299 | +0.32(+7.53%) |
Mar 28, 2022 | 4.280 | 4.320 | 4.103 | 4.250 | 574,721 | -0.05(-1.16%) |
Mar 25, 2022 | 4.400 | 4.400 | 4.250 | 4.300 | 650,227 | -0.08(-1.83%) |
Mar 24, 2022 | 4.250 | 4.400 | 4.250 | 4.380 | 702,275 | +0.10(+2.34%) |
Mar 23, 2022 | 4.450 | 4.500 | 4.270 | 4.280 | 715,037 | -0.23(-5.10%) |
Mar 22, 2022 | 4.400 | 4.580 | 4.370 | 4.510 | 900,167 | +0.11(+2.50%) |
Mar 21, 2022 | 4.610 | 4.710 | 4.370 | 4.400 | 1,191,085 | -0.21(-4.56%) |
Mar 18, 2022 | 4.480 | 4.715 | 4.400 | 4.610 | 1,490,415 | +0.11(+2.44%) |
Mar 17, 2022 | 4.120 | 4.590 | 4.050 | 4.500 | 1,562,540 | +0.34(+8.17%) |
Mar 16, 2022 | 3.860 | 4.160 | 3.795 | 4.160 | 1,403,675 | +0.43(+11.53%) |
Mar 15, 2022 | 3.550 | 3.730 | 3.480 | 3.730 | 1,073,528 | +0.14(+3.90%) |
Mar 14, 2022 | 3.830 | 3.830 | 3.560 | 3.590 | 976,293 | -0.29(-7.47%) |
Mar 11, 2022 | 4.100 | 4.130 | 3.850 | 3.880 | 1,132,989 | -0.22(-5.37%) |
Mar 10, 2022 | 3.990 | 4.125 | 3.890 | 4.100 | 1,015,974 | +0.06(+1.49%) |
Mar 09, 2022 | 3.700 | 4.075 | 3.700 | 4.040 | 1,749,630 | +0.43(+11.91%) |
Mar 08, 2022 | 3.440 | 3.725 | 3.260 | 3.610 | 1,660,331 | +0.14(+4.03%) |
Mar 07, 2022 | 3.490 | 3.580 | 3.370 | 3.470 | 1,639,682 | -0.03(-0.86%) |
Mar 04, 2022 | 3.780 | 3.830 | 3.490 | 3.500 | 1,432,235 | -0.30(-7.89%) |
Mar 03, 2022 | 4.080 | 4.150 | 3.790 | 3.800 | 1,451,525 | -0.27(-6.63%) |
Mar 02, 2022 | 4.210 | 4.210 | 4.005 | 4.070 | 1,508,239 | -0.14(-3.33%) |
Mar 01, 2022 | 4.210 | 4.340 | 4.091 | 4.210 | 2,036,457 | +0.01(+0.24%) |
Feb 28, 2022 | 4.000 | 4.305 | 3.980 | 4.200 | 2,416,542 | +0.23(+5.79%) |
Feb 25, 2022 | 4.240 | 4.060 | 3.870 | 3.970 | 2,536,682 | -0.30(-7.03%) |
Feb 24, 2022 | 4.000 | 4.285 | 3.850 | 4.270 | 2,668,984 | +0.02(+0.47%) |
Feb 23, 2022 | 4.500 | 4.540 | 4.250 | 4.250 | 1,343,750 | -0.17(-3.85%) |
Feb 22, 2022 | 4.570 | 4.750 | 4.420 | 4.420 | 1,593,311 | -0.27(-5.76%) |
Feb 18, 2022 | 4.690 | 0 | -0.13(-2.70%) | |||
Feb 17, 2022 | 5.000 | 5.090 | 4.805 | 4.820 | 1,193,687 | -0.21(-4.17%) |
Feb 16, 2022 | 5.230 | 5.280 | 5.015 | 5.030 | 3,195,163 | -0.25(-4.73%) |
Feb 15, 2022 | 5.260 | 5.420 | 5.170 | 5.280 | 3,136,954 | +0.17(+3.33%) |
Feb 14, 2022 | 5.150 | 5.365 | 5.070 | 5.110 | 698,112 | -0.02(-0.39%) |
Feb 11, 2022 | 5.300 | 5.440 | 5.070 | 5.130 | 890,126 | -0.16(-3.02%) |
Feb 10, 2022 | 5.470 | 5.680 | 5.260 | 5.290 | 1,904,546 | -0.31(-5.54%) |
Feb 09, 2022 | 5.480 | 5.600 | 5.360 | 5.600 | 895,870 | +0.19(+3.51%) |
Feb 08, 2022 | 5.400 | 5.480 | 5.305 | 5.410 | 951,106 | +0.09(+1.69%) |
Feb 07, 2022 | 5.280 | 5.480 | 5.205 | 5.320 | 859,990 | +0.08(+1.53%) |
Feb 04, 2022 | 5.070 | 5.290 | 4.990 | 5.240 | 835,699 | +0.17(+3.35%) |
Feb 03, 2022 | 5.090 | 5.010 | 5.070 | 936,402 | -0.21(-3.98%) | |
Feb 02, 2022 | 5.530 | 5.579 | 5.125 | 5.280 | 1,397,052 | -0.16(-2.94%) |
Feb 01, 2022 | 5.310 | 5.450 | 5.150 | 5.440 | 1,428,756 | +0.21(+4.02%) |
Jan 31, 2022 | 4.800 | 5.295 | 5.230 | 1,741,626 | +0.46(+9.64%) | |
Jan 28, 2022 | 4.590 | 4.780 | 4.410 | 4.770 | 1,588,296 | +0.17(+3.70%) |
Jan 27, 2022 | 4.940 | 4.960 | 4.540 | 4.600 | 1,302,206 | -0.22(-4.56%) |
Jan 26, 2022 | 4.960 | 5.190 | 4.780 | 4.820 | 1,250,309 | +0.02(+0.42%) |
Jan 25, 2022 | 4.760 | 4.955 | 4.700 | 4.800 | 1,513,454 | -0.07(-1.44%) |
Jan 24, 2022 | 4.570 | 4.890 | 4.371 | 4.870 | 2,999,626 | +0.14(+2.96%) |
Jan 21, 2022 | 4.880 | 5.005 | 4.715 | 4.730 | 1,453,521 | -0.25(-5.02%) |
Jan 20, 2022 | 5.090 | 5.370 | 4.960 | 4.980 | 1,324,069 | -0.03(-0.60%) |
Jan 19, 2022 | 5.340 | 5.420 | 5.000 | 5.010 | 1,277,395 | -0.23(-4.39%) |
Jan 18, 2022 | 5.530 | 5.600 | 5.235 | 5.240 | 1,502,416 | -0.46(-8.07%) |
Jan 14, 2022 | 5.700 | 0 | -0.16(-2.73%) | |||
Jan 13, 2022 | 6.450 | 6.460 | 5.850 | 5.860 | 1,832,798 | -0.60(-9.29%) |
Jan 12, 2022 | 6.650 | 6.805 | 6.445 | 6.460 | 1,231,439 | -0.10(-1.52%) |
Jan 11, 2022 | 6.310 | 6.575 | 6.270 | 6.560 | 1,043,937 | +0.21(+3.31%) |
Jan 10, 2022 | 6.550 | 6.580 | 6.215 | 6.350 | 1,330,748 | -0.32(-4.80%) |
Jan 07, 2022 | 6.800 | 6.900 | 6.550 | 6.670 | 1,307,946 | -0.06(-0.89%) |
Jan 06, 2022 | 6.930 | 7.040 | 6.570 | 6.730 | 1,648,584 | -0.26(-3.72%) |
Jan 05, 2022 | 7.560 | 7.720 | 6.930 | 6.990 | 1,484,776 | -0.67(-8.75%) |
Jan 04, 2022 | 8.060 | 8.070 | 7.590 | 7.660 | 716,696 | -0.27(-3.40%) |
Jan 03, 2022 | 7.740 | 7.975 | 7.700 | 7.930 | 905,553 | +0.37(+4.89%) |
Dec 31, 2021 | 7.790 | 7.880 | 7.550 | 7.560 | 1,702,891 | -0.28(-3.57%) |
Dec 30, 2021 | 7.750 | 8.020 | 7.680 | 7.840 | 1,568,483 | +0.06(+0.77%) |
Dec 29, 2021 | 8.090 | 8.180 | 7.740 | 7.780 | 1,270,090 | -0.37(-4.54%) |
Dec 28, 2021 | 8.440 | 8.470 | 8.100 | 8.150 | 1,031,562 | -0.30(-3.55%) |
Dec 27, 2021 | 8.300 | 8.630 | 8.250 | 8.450 | 955,311 | +0.08(+0.96%) |
Dec 23, 2021 | 8.000 | 8.420 | 7.920 | 8.370 | 1,334,059 | +0.24(+2.95%) |
Dec 22, 2021 | 8.125 | 8.185 | 7.870 | 8.130 | 1,186,191 | +0.02(+0.25%) |
Dec 21, 2021 | 8.000 | 8.240 | 8.000 | 8.110 | 1,239,626 | +0.17(+2.14%) |
Dec 20, 2021 | 8.120 | 8.260 | 7.760 | 7.940 | 1,716,025 | -0.43(-5.14%) |
Dec 17, 2021 | 8.380 | 8.720 | 8.140 | 8.370 | 7,142,938 | -0.13(-1.53%) |
Dec 16, 2021 | 8.710 | 9.200 | 8.320 | 8.500 | 2,113,983 | -0.45(-5.03%) |
Dec 15, 2021 | 8.760 | 9.000 | 8.230 | 8.950 | 1,754,824 | +0.21(+2.40%) |
Dec 14, 2021 | 8.720 | 9.140 | 8.510 | 8.740 | 1,577,162 | -0.14(-1.58%) |
Dec 13, 2021 | 9.000 | 9.300 | 8.782 | 8.880 | 1,580,201 | -0.11(-1.22%) |
Dec 10, 2021 | 9.240 | 9.360 | 8.885 | 8.990 | 1,290,266 | -0.33(-3.54%) |
Dec 09, 2021 | 9.700 | 9.710 | 9.260 | 9.320 | 962,871 | -0.39(-4.02%) |
Dec 08, 2021 | 9.460 | 9.930 | 9.220 | 9.710 | 1,282,023 | +0.27(+2.86%) |
Dec 07, 2021 | 8.710 | 9.560 | 8.610 | 9.440 | 2,100,631 | +1.10(+13.19%) |
Dec 06, 2021 | 8.960 | 8.990 | 8.220 | 8.340 | 2,936,858 | -0.74(-8.15%) |
Dec 03, 2021 | 9.240 | 9.300 | 8.570 | 9.080 | 2,557,511 | -0.10(-1.09%) |
Dec 02, 2021 | 9.800 | 10.05 | 8.640 | 9.180 | 4,752,485 | -0.66(-6.71%) |
Dec 01, 2021 | 10.16 | 10.75 | 9.760 | 9.840 | 2,354,578 | -0.11(-1.11%) |
Nov 30, 2021 | 9.900 | 10.14 | 9.360 | 9.950 | 3,926,483 | -0.02(-0.20%) |
Nov 29, 2021 | 9.910 | 10.38 | 9.810 | 9.970 | 2,196,435 | +0.22(+2.26%) |
Nov 26, 2021 | 9.600 | 9.869 | 9.500 | 9.750 | 968,552 | -0.16(-1.61%) |
Nov 24, 2021 | 9.290 | 9.920 | 9.070 | 9.910 | 1,713,291 | +0.31(+3.23%) |
Nov 23, 2021 | 10.09 | 10.48 | 9.330 | 9.600 | 2,976,607 | -0.50(-4.95%) |
Nov 22, 2021 | 9.100 | 10.32 | 9.095 | 10.10 | 8,181,163 | +1.26(+14.25%) |
Nov 19, 2021 | 8.290 | 9.230 | 8.290 | 8.840 | 3,923,768 | +0.50(+6.00%) |
Nov 18, 2021 | 8.700 | 8.345 | 8.200 | 8.340 | 1,983,887 | -0.38(-4.36%) |
Nov 17, 2021 | 8.810 | 8.850 | 8.627 | 8.720 | 757,916 | -0.18(-2.02%) |
Nov 16, 2021 | 8.860 | 9.110 | 8.730 | 8.900 | 1,182,400 | -0.10(-1.11%) |
Nov 15, 2021 | 8.850 | 9.010 | 8.680 | 9.000 | 2,186,176 | +0.30(+3.45%) |
Nov 12, 2021 | 8.390 | 8.780 | 8.310 | 8.700 | 990,470 | +0.38(+4.57%) |
Nov 11, 2021 | 8.080 | 8.620 | 7.750 | 8.320 | 1,261,787 | +0.24(+2.97%) |
Nov 10, 2021 | 8.140 | 8.080 | 1,097,882 | -0.16(-1.94%) | ||
Nov 09, 2021 | 8.960 | 9.140 | 8.190 | 8.240 | 1,944,611 | -0.45(-5.18%) |
Nov 08, 2021 | 8.230 | 8.750 | 8.230 | 8.690 | 1,236,566 | +0.49(+5.98%) |
Nov 05, 2021 | 8.290 | 8.390 | 8.110 | 8.200 | 643,454 | -0.06(-0.73%) |
Nov 04, 2021 | 8.500 | 8.642 | 8.240 | 8.260 | 730,333 | -0.13(-1.55%) |
Nov 03, 2021 | 8.100 | 8.425 | 8.080 | 8.390 | 713,975 | +0.25(+3.07%) |
Nov 02, 2021 | 8.160 | 8.320 | 7.970 | 8.140 | 823,434 | -0.16(-1.93%) |
Nov 01, 2021 | 7.850 | 8.310 | 8.020 | 8.300 | 974,232 | +0.54(+6.96%) |
Oct 29, 2021 | 7.880 | 7.975 | 7.695 | 7.760 | 969,587 | -0.22(-2.76%) |
Oct 28, 2021 | 7.820 | 8.155 | 7.780 | 7.980 | 925,182 | +0.26(+3.37%) |
Oct 27, 2021 | 7.910 | 8.050 | 7.710 | 7.720 | 589,948 | -0.26(-3.26%) |
Oct 26, 2021 | 8.140 | 7.980 | 1,112,430 | -0.11(-1.36%) | ||
Oct 25, 2021 | 7.590 | 8.160 | 7.590 | 8.090 | 899,015 | +0.47(+6.17%) |
Oct 22, 2021 | 7.790 | 7.885 | 7.475 | 7.620 | 1,146,697 | -0.28(-3.54%) |
Oct 21, 2021 | 7.820 | 8.090 | 7.780 | 7.900 | 665,875 | +0.12(+1.54%) |
Oct 20, 2021 | 7.670 | 7.915 | 7.660 | 7.780 | 547,042 | +0.05(+0.65%) |
Oct 19, 2021 | 7.500 | 7.760 | 7.490 | 7.730 | 487,120 | +0.24(+3.20%) |
Oct 18, 2021 | 7.740 | 7.835 | 7.470 | 7.490 | 502,063 | -0.18(-2.35%) |
Oct 15, 2021 | 7.940 | 7.940 | 7.660 | 7.670 | 503,538 | -0.15(-1.92%) |
Oct 14, 2021 | 7.990 | 8.060 | 7.790 | 7.820 | 620,401 | -0.02(-0.26%) |
Oct 13, 2021 | 7.510 | 7.850 | 7.480 | 7.840 | 571,795 | +0.36(+4.81%) |
Oct 12, 2021 | 7.370 | 7.610 | 7.350 | 7.480 | 593,773 | +0.16(+2.19%) |
Oct 11, 2021 | 7.370 | 7.500 | 7.250 | 7.320 | 717,823 | -0.05(-0.68%) |
Oct 08, 2021 | 7.580 | 7.580 | 7.265 | 7.370 | 1,131,148 | -0.19(-2.51%) |
Oct 07, 2021 | 7.720 | 7.770 | 7.510 | 7.560 | 893,798 | -0.02(-0.26%) |
Oct 06, 2021 | 7.500 | 7.690 | 7.460 | 7.580 | 561,837 | -0.13(-1.69%) |
Oct 05, 2021 | 7.750 | 7.890 | 7.630 | 7.710 | 871,279 | +0.09(+1.18%) |
Oct 04, 2021 | 7.760 | 7.780 | 7.445 | 7.620 | 991,008 | -0.17(-2.18%) |