Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.760 | 1.800 | 1.680 | 1.770 | 22,725 | -0.04(-2.21%) |
Sep 29, 2022 | 1.880 | 1.880 | 1.800 | 1.810 | 7,676 | -0.10(-5.24%) |
Sep 28, 2022 | 1.820 | 1.950 | 1.800 | 1.910 | 113,058 | -0.08(-4.02%) |
Sep 27, 2022 | 1.960 | 2.030 | 1.850 | 1.990 | 74,671 | +0.06(+3.11%) |
Sep 26, 2022 | 1.849 | 2.080 | 1.849 | 1.930 | 162,647 | +0.06(+3.21%) |
Sep 23, 2022 | 1.980 | 1.980 | 1.820 | 1.870 | 113,256 | -0.18(-8.78%) |
Sep 22, 2022 | 1.980 | 2.070 | 1.910 | 2.050 | 152,169 | -0.16(-7.24%) |
Sep 21, 2022 | 2.150 | 2.213 | 2.060 | 2.210 | 80,458 | +0.09(+4.25%) |
Sep 20, 2022 | 2.170 | 2.200 | 2.080 | 2.120 | 28,108 | -0.05(-2.30%) |
Sep 19, 2022 | 2.120 | 2.190 | 2.110 | 2.170 | 49,125 | -0.03(-1.36%) |
Sep 16, 2022 | 2.240 | 2.280 | 2.190 | 2.200 | 134,951 | -0.09(-3.93%) |
Sep 15, 2022 | 2.310 | 2.320 | 2.220 | 2.290 | 87,651 | -0.02(-0.87%) |
Sep 14, 2022 | 2.270 | 2.310 | 2.221 | 2.310 | 19,869 | +0.02(+0.87%) |
Sep 13, 2022 | 2.270 | 2.330 | 2.260 | 2.290 | 73,515 | -0.14(-5.76%) |
Sep 12, 2022 | 2.230 | 2.430 | 2.230 | 2.430 | 49,027 | +0.17(+7.52%) |
Sep 09, 2022 | 2.240 | 2.300 | 2.220 | 2.260 | 57,169 | +0.06(+2.73%) |
Sep 08, 2022 | 2.230 | 2.360 | 2.200 | 2.200 | 173,830 | -0.05(-2.22%) |
Sep 07, 2022 | 2.150 | 2.300 | 2.120 | 2.250 | 152,030 | -0.10(-4.26%) |
Sep 06, 2022 | 2.020 | 2.500 | 2.020 | 2.350 | 310,579 | +0.17(+7.80%) |
Sep 02, 2022 | 2.000 | 2.210 | 1.990 | 2.180 | 162,780 | +0.25(+12.95%) |
Sep 01, 2022 | 1.950 | 2.007 | 1.900 | 1.930 | 47,203 | -0.08(-3.98%) |
Aug 31, 2022 | 2.030 | 2.060 | 2.010 | 2.010 | 45,678 | -0.06(-2.90%) |
Aug 30, 2022 | 2.070 | 2.140 | 2.030 | 2.070 | 17,143 | +0.01(+0.49%) |
Aug 29, 2022 | 2.070 | 2.210 | 2.040 | 2.060 | 36,243 | -0.04(-1.90%) |
Aug 26, 2022 | 2.210 | 2.229 | 2.098 | 2.100 | 41,291 | -0.11(-4.98%) |
Aug 25, 2022 | 2.210 | 2.253 | 2.200 | 2.210 | 42,961 | -0.07(-3.07%) |
Aug 24, 2022 | 2.190 | 2.315 | 2.190 | 2.280 | 23,449 | +0.10(+4.59%) |
Aug 23, 2022 | 2.230 | 2.240 | 2.180 | 2.180 | 81,914 | -0.01(-0.46%) |
Aug 22, 2022 | 2.280 | 2.300 | 2.181 | 2.190 | 120,754 | -0.09(-3.95%) |
Aug 19, 2022 | 2.500 | 2.500 | 2.280 | 2.280 | 123,537 | -0.15(-6.17%) |
Aug 18, 2022 | 2.570 | 2.570 | 2.410 | 2.430 | 237,308 | -0.13(-5.08%) |
Aug 17, 2022 | 2.630 | 2.630 | 2.550 | 2.560 | 49,753 | -0.09(-3.40%) |
Aug 16, 2022 | 2.690 | 2.730 | 2.650 | 2.650 | 11,956 | +0.00(+0.00%) |
Aug 15, 2022 | 2.620 | 2.710 | 2.620 | 2.650 | 21,984 | +0.01(+0.38%) |
Aug 12, 2022 | 2.620 | 2.770 | 2.585 | 2.640 | 24,948 | -0.03(-1.12%) |
Aug 11, 2022 | 2.700 | 2.750 | 2.670 | 2.670 | 17,350 | -0.04(-1.48%) |
Aug 10, 2022 | 2.690 | 2.754 | 2.680 | 2.710 | 33,588 | -0.05(-1.81%) |
Aug 09, 2022 | 2.700 | 2.760 | 2.660 | 2.760 | 38,715 | +0.01(+0.36%) |
Aug 08, 2022 | 2.740 | 2.780 | 2.690 | 2.750 | 86,537 | +0.11(+4.17%) |
Aug 05, 2022 | 2.590 | 2.660 | 2.550 | 2.640 | 106,007 | +0.10(+3.94%) |
Aug 04, 2022 | 2.530 | 2.587 | 2.500 | 2.540 | 83,862 | +0.04(+1.60%) |
Aug 03, 2022 | 2.570 | 2.580 | 2.500 | 2.500 | 170,854 | +0.09(+3.73%) |
Aug 02, 2022 | 2.460 | 2.490 | 2.390 | 2.410 | 144,665 | -0.10(-3.98%) |
Aug 01, 2022 | 2.450 | 2.550 | 2.410 | 2.510 | 64,090 | -0.04(-1.57%) |
Jul 29, 2022 | 2.420 | 2.550 | 2.400 | 2.550 | 18,269 | +0.07(+2.82%) |
Jul 28, 2022 | 2.430 | 2.540 | 2.394 | 2.480 | 93,050 | -0.06(-2.36%) |
Jul 27, 2022 | 2.400 | 2.580 | 2.390 | 2.540 | 78,615 | +0.14(+5.83%) |
Jul 26, 2022 | 2.320 | 2.470 | 2.320 | 2.400 | 68,584 | -0.01(-0.41%) |
Jul 25, 2022 | 2.420 | 2.435 | 2.320 | 2.410 | 55,728 | -0.02(-0.82%) |
Jul 22, 2022 | 2.420 | 2.480 | 2.390 | 2.430 | 40,973 | -0.01(-0.41%) |
Jul 21, 2022 | 2.430 | 2.480 | 2.420 | 2.440 | 102,627 | -0.01(-0.41%) |
Jul 20, 2022 | 2.400 | 2.520 | 2.400 | 2.450 | 103,329 | +0.16(+6.99%) |
Jul 19, 2022 | 2.350 | 2.422 | 2.290 | 2.290 | 90,113 | +0.01(+0.44%) |
Jul 18, 2022 | 2.260 | 2.350 | 2.210 | 2.280 | 245,819 | +0.04(+1.79%) |
Jul 15, 2022 | 2.230 | 2.370 | 2.190 | 2.240 | 30,759 | +0.00(+0.00%) |
Jul 14, 2022 | 2.220 | 2.290 | 2.180 | 2.240 | 142,261 | +0.01(+0.45%) |
Jul 13, 2022 | 2.240 | 2.350 | 2.210 | 2.230 | 152,639 | -0.12(-5.11%) |
Jul 12, 2022 | 2.320 | 2.390 | 2.270 | 2.350 | 79,428 | -0.04(-1.67%) |
Jul 11, 2022 | 2.410 | 2.450 | 2.330 | 2.390 | 89,780 | -0.10(-4.02%) |
Jul 08, 2022 | 2.430 | 2.590 | 2.400 | 2.490 | 73,831 | +0.02(+0.81%) |
Jul 07, 2022 | 2.350 | 2.530 | 2.350 | 2.470 | 118,560 | +0.09(+3.78%) |
Jul 06, 2022 | 2.390 | 2.520 | 2.345 | 2.380 | 265,470 | -0.15(-5.93%) |
Jul 05, 2022 | 2.400 | 2.570 | 2.380 | 2.530 | 134,787 | +0.14(+5.86%) |
Jul 01, 2022 | 2.350 | 2.450 | 2.330 | 2.390 | 154,434 | -0.16(-6.27%) |
Jun 30, 2022 | 2.250 | 2.940 | 2.190 | 2.550 | 856,944 | +0.13(+5.37%) |
Jun 29, 2022 | 2.400 | 2.460 | 2.360 | 2.420 | 47,641 | -0.01(-0.41%) |
Jun 28, 2022 | 2.370 | 2.450 | 2.360 | 2.430 | 75,942 | +0.00(+0.00%) |
Jun 27, 2022 | 2.440 | 2.590 | 2.350 | 2.430 | 158,865 | -0.07(-2.80%) |
Jun 24, 2022 | 2.420 | 2.524 | 2.350 | 2.500 | 264,779 | +0.00(+0.00%) |
Jun 23, 2022 | 2.400 | 2.500 | 2.365 | 2.500 | 75,595 | +0.01(+0.40%) |
Jun 22, 2022 | 2.390 | 2.490 | 2.390 | 2.490 | 146,276 | +0.10(+4.18%) |
Jun 21, 2022 | 2.380 | 2.400 | 2.300 | 2.390 | 119,503 | +0.14(+6.22%) |
Jun 17, 2022 | 2.090 | 2.285 | 2.090 | 2.250 | 276,436 | +0.08(+3.69%) |
Jun 16, 2022 | 2.100 | 2.236 | 2.030 | 2.170 | 317,841 | +0.02(+0.93%) |
Jun 15, 2022 | 2.070 | 2.200 | 2.010 | 2.150 | 537,045 | -0.05(-2.27%) |
Jun 14, 2022 | 2.160 | 2.380 | 2.060 | 2.200 | 718,876 | -0.12(-5.17%) |
Jun 13, 2022 | 2.300 | 2.410 | 2.200 | 2.320 | 1,463,912 | -0.44(-15.94%) |
Jun 10, 2022 | 2.640 | 3.190 | 2.490 | 2.760 | 4,572,331 | -0.49(-15.08%) |
Jun 09, 2022 | 1.940 | 3.430 | 1.900 | 3.250 | 20,291,506 | +1.44(+79.56%) |
Jun 08, 2022 | 1.840 | 1.950 | 1.690 | 1.810 | 3,393,951 | +0.28(+18.30%) |
Jun 07, 2022 | 1.460 | 1.570 | 1.449 | 1.530 | 645,242 | -0.03(-1.92%) |
Jun 06, 2022 | 1.510 | 1.600 | 1.510 | 1.560 | 16,700 | -0.02(-1.27%) |
Jun 03, 2022 | 1.520 | 1.580 | 1.500 | 1.580 | 23,716 | +0.01(+0.64%) |
Jun 02, 2022 | 1.500 | 1.580 | 1.480 | 1.570 | 15,200 | +0.03(+1.95%) |
Jun 01, 2022 | 1.530 | 1.550 | 1.500 | 1.540 | 24,671 | +0.03(+1.99%) |
May 31, 2022 | 1.580 | 1.580 | 1.510 | 1.510 | 46,837 | -0.02(-1.37%) |
May 27, 2022 | 1.480 | 1.570 | 1.480 | 1.531 | 27,027 | +0.10(+7.06%) |
May 26, 2022 | 1.409 | 1.460 | 1.409 | 1.430 | 4,174 | +0.03(+2.14%) |
May 25, 2022 | 1.370 | 1.480 | 1.360 | 1.400 | 18,034 | -0.02(-1.40%) |
May 24, 2022 | 1.460 | 1.460 | 1.400 | 1.420 | 40,653 | -0.07(-4.70%) |
May 23, 2022 | 1.450 | 1.535 | 1.440 | 1.490 | 59,545 | +0.07(+5.30%) |
May 20, 2022 | 1.400 | 1.415 | 1.380 | 1.415 | 24,195 | -0.01(-1.05%) |
May 19, 2022 | 1.340 | 1.440 | 1.333 | 1.430 | 26,809 | +0.10(+7.52%) |
May 18, 2022 | 1.370 | 1.370 | 1.310 | 1.330 | 68,243 | +0.04(+3.10%) |
May 17, 2022 | 1.270 | 1.290 | 1.230 | 1.290 | 15,557 | +0.07(+5.74%) |
May 16, 2022 | 1.220 | 1.250 | 1.180 | 1.220 | 30,074 | +0.01(+0.83%) |
May 13, 2022 | 1.236 | 1.260 | 1.210 | 1.210 | 81,205 | +0.03(+2.49%) |
May 12, 2022 | 1.180 | 1.220 | 1.180 | 1.181 | 24,794 | +0.03(+2.66%) |
May 11, 2022 | 1.250 | 1.270 | 1.150 | 1.150 | 79,940 | -0.12(-9.45%) |
May 10, 2022 | 1.230 | 1.280 | 1.230 | 1.270 | 48,034 | +0.00(+0.00%) |
May 09, 2022 | 1.340 | 1.340 | 1.250 | 1.270 | 42,997 | -0.10(-7.30%) |
May 06, 2022 | 1.370 | 1.470 | 1.340 | 1.370 | 28,715 | +0.03(+2.24%) |
May 05, 2022 | 1.350 | 1.400 | 1.330 | 1.340 | 48,331 | +0.00(+0.00%) |
May 04, 2022 | 1.300 | 1.416 | 1.270 | 1.340 | 12,155,712 | +0.07(+5.51%) |
May 03, 2022 | 1.340 | 1.340 | 1.270 | 1.270 | 49,073 | -0.11(-8.30%) |
May 02, 2022 | 1.280 | 1.385 | 1.280 | 1.385 | 20,082 | +0.09(+7.36%) |
Apr 29, 2022 | 1.270 | 1.300 | 1.250 | 1.290 | 23,620 | +0.01(+0.78%) |
Apr 28, 2022 | 1.290 | 1.330 | 1.260 | 1.280 | 23,738 | -0.02(-1.54%) |
Apr 27, 2022 | 1.310 | 1.340 | 1.280 | 1.300 | 23,833 | -0.06(-4.41%) |
Apr 26, 2022 | 1.350 | 1.370 | 1.350 | 1.360 | 13,866 | -0.01(-0.73%) |
Apr 25, 2022 | 1.390 | 1.390 | 1.350 | 1.370 | 35,831 | -0.01(-0.72%) |
Apr 22, 2022 | 1.400 | 1.400 | 1.355 | 1.380 | 37,248 | +0.02(+1.47%) |
Apr 21, 2022 | 1.420 | 1.450 | 1.330 | 1.360 | 61,942 | -0.05(-3.55%) |
Apr 20, 2022 | 1.440 | 1.440 | 1.410 | 1.410 | 31,016 | -0.03(-2.08%) |
Apr 19, 2022 | 1.420 | 1.460 | 1.420 | 1.440 | 5,224 | +0.01(+0.70%) |
Apr 18, 2022 | 1.470 | 1.470 | 1.420 | 1.430 | 18,331 | -0.01(-0.69%) |
Apr 14, 2022 | 1.470 | 1.470 | 1.430 | 1.440 | 13,669 | -0.04(-2.70%) |
Apr 13, 2022 | 1.470 | 1.525 | 1.455 | 1.480 | 5,718 | +0.02(+1.37%) |
Apr 12, 2022 | 1.460 | 1.485 | 1.440 | 1.460 | 9,494 | -0.02(-1.35%) |
Apr 11, 2022 | 1.500 | 1.500 | 1.470 | 1.480 | 17,834 | -0.04(-2.63%) |
Apr 08, 2022 | 1.510 | 1.539 | 1.470 | 1.520 | 9,933 | +0.01(+0.66%) |
Apr 07, 2022 | 1.510 | 1.570 | 1.505 | 1.510 | 21,073 | -0.11(-6.79%) |
Apr 06, 2022 | 1.570 | 1.645 | 1.546 | 1.620 | 32,779 | -0.04(-2.41%) |
Apr 05, 2022 | 1.640 | 1.710 | 1.570 | 1.660 | 32,732 | -0.02(-1.19%) |
Apr 04, 2022 | 1.640 | 1.722 | 1.640 | 1.680 | 55,644 | +0.09(+5.66%) |
Apr 01, 2022 | 1.590 | 1.620 | 1.580 | 1.590 | 14,456 | +0.00(+0.00%) |
Mar 31, 2022 | 1.600 | 1.630 | 1.590 | 1.590 | 25,692 | -0.04(-2.45%) |
Mar 30, 2022 | 1.570 | 1.690 | 1.570 | 1.630 | 43,558 | +0.05(+3.16%) |
Mar 29, 2022 | 1.570 | 1.580 | 1.540 | 1.580 | 20,493 | -0.01(-0.63%) |
Mar 28, 2022 | 1.500 | 1.600 | 1.500 | 1.590 | 18,329 | +0.01(+0.63%) |
Mar 25, 2022 | 1.500 | 1.600 | 1.470 | 1.580 | 63,337 | -0.02(-1.25%) |
Mar 24, 2022 | 1.540 | 1.650 | 1.520 | 1.600 | 33,252 | +0.05(+3.23%) |
Mar 23, 2022 | 1.540 | 1.640 | 1.540 | 1.550 | 25,056 | -0.03(-1.90%) |
Mar 22, 2022 | 1.530 | 1.630 | 1.520 | 1.580 | 29,331 | +0.04(+2.60%) |
Mar 21, 2022 | 1.560 | 1.570 | 1.520 | 1.540 | 30,933 | -0.14(-8.33%) |
Mar 18, 2022 | 1.500 | 1.700 | 1.470 | 1.680 | 195,644 | +0.18(+12.00%) |
Mar 17, 2022 | 1.500 | 1.520 | 1.460 | 1.500 | 71,290 | +0.08(+5.63%) |
Mar 16, 2022 | 1.430 | 1.490 | 1.400 | 1.420 | 136,177 | +0.03(+2.16%) |
Mar 15, 2022 | 1.420 | 1.440 | 1.370 | 1.390 | 92,466 | +0.03(+2.21%) |
Mar 14, 2022 | 1.490 | 1.520 | 1.310 | 1.360 | 192,193 | -0.02(-1.45%) |
Mar 11, 2022 | 1.420 | 1.420 | 1.330 | 1.380 | 46,896 | +0.00(+0.00%) |
Mar 10, 2022 | 1.380 | 1.409 | 1.355 | 1.380 | 31,263 | +0.00(+0.00%) |
Mar 09, 2022 | 1.320 | 1.400 | 1.320 | 1.380 | 74,771 | +0.07(+5.34%) |
Mar 08, 2022 | 1.260 | 1.380 | 1.200 | 1.310 | 165,909 | +0.09(+7.38%) |
Mar 07, 2022 | 1.240 | 1.280 | 1.210 | 1.220 | 180,655 | -0.12(-8.96%) |
Mar 04, 2022 | 1.400 | 1.410 | 1.320 | 1.340 | 444,175 | -0.41(-23.43%) |
Mar 03, 2022 | 1.510 | 1.750 | 1.440 | 1.750 | 2,439,121 | +0.45(+34.62%) |
Mar 02, 2022 | 1.290 | 1.330 | 1.260 | 1.300 | 32,105 | -0.02(-1.52%) |
Mar 01, 2022 | 1.330 | 1.369 | 1.295 | 1.320 | 29,958 | -0.02(-1.49%) |
Feb 28, 2022 | 1.340 | 1.370 | 1.310 | 1.340 | 18,600 | +0.01(+0.75%) |
Feb 25, 2022 | 1.310 | 1.380 | 1.310 | 1.330 | 12,731 | +0.03(+2.31%) |
Feb 24, 2022 | 1.230 | 1.300 | 1.230 | 1.300 | 67,281 | -0.02(-1.52%) |
Feb 23, 2022 | 1.390 | 1.400 | 1.320 | 1.320 | 58,319 | -0.07(-5.04%) |
Feb 22, 2022 | 1.410 | 1.410 | 1.360 | 1.390 | 19,560 | -0.02(-1.42%) |
Feb 18, 2022 | 1.410 | 0 | -0.04(-2.76%) | |||
Feb 17, 2022 | 1.480 | 1.500 | 1.450 | 1.450 | 16,401 | -0.03(-2.03%) |
Feb 16, 2022 | 1.440 | 1.500 | 1.440 | 1.480 | 52,993 | +0.02(+1.37%) |
Feb 15, 2022 | 1.440 | 1.484 | 1.410 | 1.460 | 35,523 | +0.05(+3.55%) |
Feb 14, 2022 | 1.440 | 1.440 | 1.390 | 1.410 | 70,205 | -0.05(-3.42%) |
Feb 11, 2022 | 1.490 | 1.490 | 1.440 | 1.460 | 8,633 | -0.02(-1.35%) |
Feb 10, 2022 | 1.490 | 1.510 | 1.465 | 1.480 | 52,346 | -0.04(-2.63%) |
Feb 09, 2022 | 1.492 | 1.585 | 1.490 | 1.520 | 36,742 | +0.00(+0.00%) |
Feb 08, 2022 | 1.500 | 1.540 | 1.480 | 1.520 | 15,716 | +0.02(+1.33%) |
Feb 07, 2022 | 1.480 | 1.500 | 1.470 | 1.500 | 9,953 | -0.03(-1.96%) |
Feb 04, 2022 | 1.500 | 1.530 | 1.480 | 1.530 | 22,223 | +0.02(+1.32%) |
Feb 03, 2022 | 1.510 | 1.590 | 1.490 | 1.510 | 24,043 | -0.01(-0.66%) |
Feb 02, 2022 | 1.590 | 1.590 | 1.500 | 1.520 | 48,861 | -0.06(-3.80%) |
Feb 01, 2022 | 1.560 | 1.602 | 1.500 | 1.580 | 98,714 | +0.05(+3.27%) |
Jan 31, 2022 | 1.420 | 1.650 | 1.400 | 1.530 | 105,664 | +0.13(+9.29%) |
Jan 28, 2022 | 1.410 | 1.420 | 1.380 | 1.400 | 97,835 | -0.04(-2.78%) |
Jan 27, 2022 | 1.500 | 1.500 | 1.410 | 1.440 | 54,954 | -0.03(-2.04%) |
Jan 26, 2022 | 1.520 | 1.560 | 1.470 | 1.470 | 134,785 | -0.04(-2.65%) |
Jan 25, 2022 | 1.510 | 1.520 | 1.450 | 1.510 | 99,436 | +0.04(+2.72%) |
Jan 24, 2022 | 1.480 | 1.480 | 1.370 | 1.470 | 230,992 | -0.10(-6.37%) |
Jan 21, 2022 | 1.620 | 1.620 | 1.553 | 1.570 | 62,530 | -0.03(-1.88%) |
Jan 20, 2022 | 1.590 | 1.610 | 1.570 | 1.600 | 56,595 | -0.03(-1.84%) |
Jan 19, 2022 | 1.560 | 1.630 | 1.560 | 1.630 | 91,672 | -0.02(-1.21%) |
Jan 18, 2022 | 1.650 | 1.670 | 1.630 | 1.650 | 26,308 | +0.01(+0.61%) |
Jan 14, 2022 | 1.640 | 0 | -0.01(-0.61%) | |||
Jan 13, 2022 | 1.710 | 1.710 | 1.650 | 1.650 | 112,297 | -0.02(-1.20%) |
Jan 12, 2022 | 1.700 | 1.717 | 1.670 | 1.670 | 28,654 | -0.01(-0.60%) |
Jan 11, 2022 | 1.660 | 1.700 | 1.660 | 1.680 | 54,923 | +0.03(+1.82%) |
Jan 10, 2022 | 1.660 | 1.690 | 1.633 | 1.650 | 91,657 | -0.03(-1.79%) |
Jan 07, 2022 | 1.680 | 1.713 | 1.680 | 1.680 | 366,601 | -0.01(-0.59%) |
Jan 06, 2022 | 1.670 | 1.690 | 1.630 | 1.690 | 48,448 | -0.01(-0.59%) |
Jan 05, 2022 | 1.710 | 1.710 | 1.660 | 1.700 | 39,362 | -0.06(-3.41%) |
Jan 04, 2022 | 1.830 | 1.860 | 1.736 | 1.760 | 107,464 | -0.01(-0.56%) |
Jan 03, 2022 | 1.670 | 1.810 | 1.660 | 1.770 | 608,200 | +0.17(+10.62%) |
Dec 31, 2021 | 1.650 | 1.670 | 1.590 | 1.600 | 495,493 | -0.07(-4.19%) |
Dec 30, 2021 | 1.620 | 1.690 | 1.600 | 1.670 | 512,280 | +0.06(+3.73%) |
Dec 29, 2021 | 1.640 | 1.645 | 1.610 | 1.610 | 171,422 | -0.04(-2.42%) |
Dec 28, 2021 | 1.670 | 1.670 | 1.630 | 1.650 | 179,102 | -0.05(-2.94%) |
Dec 27, 2021 | 1.680 | 1.700 | 1.640 | 1.700 | 435,101 | +0.01(+0.59%) |
Dec 23, 2021 | 1.690 | 1.700 | 1.650 | 1.690 | 905,706 | +0.09(+5.62%) |
Dec 22, 2021 | 1.600 | 1.610 | 1.550 | 1.600 | 5,686,648 | +0.21(+15.11%) |
Dec 21, 2021 | 1.850 | 1.860 | 1.351 | 1.390 | 15,425,197 | -1.31(-48.52%) |
Dec 20, 2021 | 2.740 | 2.740 | 2.660 | 2.700 | 238,630 | -0.07(-2.53%) |
Dec 17, 2021 | 2.750 | 2.800 | 2.660 | 2.770 | 884,648 | +0.12(+4.53%) |
Dec 16, 2021 | 2.760 | 2.778 | 2.630 | 2.650 | 112,226 | -0.05(-1.85%) |
Dec 15, 2021 | 2.700 | 2.730 | 2.630 | 2.700 | 115,225 | +0.03(+1.12%) |
Dec 14, 2021 | 2.700 | 2.750 | 2.555 | 2.670 | 124,783 | +0.06(+2.30%) |
Dec 13, 2021 | 2.720 | 2.720 | 2.585 | 2.610 | 129,121 | -0.06(-2.25%) |
Dec 10, 2021 | 2.770 | 2.780 | 2.660 | 2.670 | 96,355 | -0.07(-2.55%) |
Dec 09, 2021 | 2.820 | 2.860 | 2.710 | 2.740 | 122,538 | -0.11(-3.86%) |
Dec 08, 2021 | 2.850 | 2.930 | 2.780 | 2.850 | 183,385 | -0.03(-1.04%) |
Dec 07, 2021 | 2.820 | 2.950 | 2.820 | 2.880 | 133,923 | +0.07(+2.49%) |
Dec 06, 2021 | 2.790 | 2.850 | 2.740 | 2.810 | 91,917 | +0.09(+3.31%) |
Dec 03, 2021 | 2.790 | 2.790 | 2.635 | 2.720 | 138,069 | -0.09(-3.20%) |
Dec 02, 2021 | 2.840 | 2.865 | 2.780 | 2.810 | 116,970 | -0.06(-2.09%) |
Dec 01, 2021 | 3.010 | 3.030 | 2.800 | 2.870 | 141,983 | -0.13(-4.33%) |
Nov 30, 2021 | 3.010 | 3.040 | 2.930 | 3.000 | 48,563 | -0.07(-2.28%) |
Nov 29, 2021 | 3.110 | 3.110 | 3.010 | 3.070 | 40,593 | +0.07(+2.33%) |
Nov 26, 2021 | 2.880 | 3.030 | 2.880 | 3.000 | 48,517 | -0.01(-0.33%) |
Nov 24, 2021 | 2.930 | 3.060 | 2.900 | 3.010 | 119,421 | +0.05(+1.72%) |
Nov 23, 2021 | 2.940 | 2.990 | 2.900 | 2.959 | 27,435 | +0.02(+0.65%) |
Nov 22, 2021 | 2.990 | 3.010 | 2.910 | 2.940 | 48,094 | -0.12(-3.89%) |
Nov 19, 2021 | 3.000 | 3.090 | 2.990 | 3.059 | 41,519 | -0.01(-0.36%) |
Nov 18, 2021 | 3.060 | 3.070 | 3.040 | 3.070 | 28,968 | +0.04(+1.32%) |
Nov 17, 2021 | 3.050 | 3.060 | 3.020 | 3.030 | 29,453 | -0.05(-1.62%) |
Nov 16, 2021 | 3.110 | 3.110 | 3.040 | 3.080 | 62,422 | -0.02(-0.65%) |
Nov 15, 2021 | 3.090 | 3.160 | 3.080 | 3.100 | 46,505 | +0.01(+0.32%) |
Nov 12, 2021 | 3.090 | 3.100 | 3.050 | 3.090 | 34,557 | -0.10(-3.13%) |
Nov 11, 2021 | 3.220 | 3.290 | 3.140 | 3.190 | 99,150 | +0.06(+1.92%) |
Nov 10, 2021 | 3.060 | 3.130 | 84,779 | +0.00(+0.00%) | ||
Nov 09, 2021 | 3.120 | 3.130 | 3.052 | 3.130 | 77,837 | +0.00(+0.00%) |
Nov 08, 2021 | 3.000 | 3.180 | 2.980 | 3.130 | 290,393 | +0.12(+3.99%) |
Nov 05, 2021 | 2.980 | 3.050 | 2.880 | 3.010 | 788,503 | +0.01(+0.33%) |
Nov 04, 2021 | 3.010 | 3.020 | 2.950 | 3.000 | 1,233,458 | +0.02(+0.67%) |
Nov 03, 2021 | 3.100 | 3.100 | 2.940 | 2.980 | 2,568,450 | -0.08(-2.61%) |
Nov 02, 2021 | 3.350 | 3.380 | 2.990 | 3.060 | 3,006,846 | -0.19(-5.85%) |
Nov 01, 2021 | 3.390 | 3.030 | 3.150 | 3.250 | 2,280,078 | +0.22(+7.26%) |
Oct 29, 2021 | 3.340 | 3.340 | 3.020 | 3.030 | 1,840,195 | -0.03(-0.98%) |
Oct 28, 2021 | 3.260 | 3.262 | 2.960 | 3.060 | 1,094,027 | -0.54(-15.00%) |
Oct 27, 2021 | 3.830 | 3.850 | 3.570 | 3.600 | 809,408 | -1.45(-28.71%) |
Oct 26, 2021 | 5.090 | 5.050 | 140,669 | -0.08(-1.56%) | ||
Oct 25, 2021 | 5.260 | 5.270 | 5.100 | 5.130 | 75,856 | -0.39(-7.07%) |
Oct 22, 2021 | 5.500 | 5.550 | 5.410 | 5.520 | 27,322 | -0.06(-1.08%) |
Oct 21, 2021 | 5.580 | 5.600 | 5.500 | 5.580 | 75,434 | +0.21(+3.91%) |
Oct 20, 2021 | 5.310 | 5.410 | 5.300 | 5.370 | 28,248 | +0.00(+0.00%) |
Oct 19, 2021 | 5.280 | 5.390 | 5.280 | 5.370 | 24,493 | +0.09(+1.70%) |
Oct 18, 2021 | 5.320 | 5.353 | 5.220 | 5.280 | 40,987 | -0.02(-0.38%) |
Oct 15, 2021 | 5.190 | 5.465 | 5.190 | 5.300 | 83,096 | +0.44(+9.05%) |
Oct 14, 2021 | 4.880 | 4.910 | 4.860 | 4.860 | 16,224 | -0.05(-1.02%) |
Oct 13, 2021 | 4.880 | 4.940 | 4.870 | 4.910 | 10,513 | -0.02(-0.41%) |
Oct 12, 2021 | 4.900 | 4.950 | 4.860 | 4.930 | 18,254 | -0.02(-0.40%) |
Oct 11, 2021 | 4.890 | 5.000 | 4.890 | 4.950 | 13,062 | -0.07(-1.39%) |
Oct 08, 2021 | 4.980 | 5.030 | 4.920 | 5.020 | 84,540 | +0.34(+7.26%) |
Oct 07, 2021 | 4.780 | 4.910 | 4.675 | 4.680 | 143,635 | -0.01(-0.21%) |
Oct 06, 2021 | 4.850 | 4.860 | 4.680 | 4.690 | 55,915 | -0.24(-4.87%) |
Oct 05, 2021 | 4.880 | 4.970 | 4.880 | 4.930 | 45,962 | +0.00(+0.00%) |
Oct 04, 2021 | 4.930 | 4.940 | 4.777 | 4.930 | 45,349 | +0.15(+3.14%) |