Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.650 | 3.994 | 3.570 | 3.600 | 139,595 | -0.05(-1.37%) |
Jan 30, 2023 | 3.930 | 3.980 | 3.600 | 3.650 | 35,724 | -0.19(-4.95%) |
Jan 27, 2023 | 3.930 | 3.930 | 3.770 | 3.840 | 24,575 | +0.04(+1.05%) |
Jan 26, 2023 | 4.000 | 4.000 | 3.750 | 3.800 | 30,765 | -0.18(-4.52%) |
Jan 25, 2023 | 4.290 | 4.290 | 3.800 | 3.980 | 63,464 | -0.19(-4.56%) |
Jan 24, 2023 | 4.160 | 4.328 | 4.110 | 4.170 | 18,273 | -0.03(-0.71%) |
Jan 23, 2023 | 4.110 | 4.520 | 4.110 | 4.200 | 11,641 | -0.01(-0.24%) |
Jan 20, 2023 | 4.320 | 4.332 | 4.070 | 4.210 | 16,343 | -0.01(-0.24%) |
Jan 19, 2023 | 3.860 | 4.350 | 3.750 | 4.220 | 70,175 | +0.34(+8.76%) |
Jan 18, 2023 | 4.140 | 4.185 | 3.800 | 3.880 | 22,826 | -0.12(-3.00%) |
Jan 17, 2023 | 4.300 | 4.404 | 3.960 | 4.000 | 24,838 | -0.25(-5.88%) |
Jan 13, 2023 | 4.240 | 4.407 | 4.090 | 4.250 | 21,873 | +0.02(+0.47%) |
Jan 12, 2023 | 4.100 | 4.250 | 3.920 | 4.230 | 28,664 | +0.08(+1.93%) |
Jan 11, 2023 | 4.160 | 4.430 | 4.014 | 4.150 | 68,755 | +0.05(+1.22%) |
Jan 10, 2023 | 4.410 | 4.475 | 4.000 | 4.100 | 30,980 | -0.15(-3.53%) |
Jan 09, 2023 | 4.550 | 4.560 | 4.205 | 4.250 | 37,669 | -0.20(-4.49%) |
Jan 06, 2023 | 4.474 | 4.474 | 4.310 | 4.450 | 15,652 | +0.19(+4.34%) |
Jan 05, 2023 | 4.390 | 4.610 | 4.265 | 4.265 | 18,071 | -0.23(-5.01%) |
Jan 04, 2023 | 4.150 | 4.500 | 4.130 | 4.490 | 30,769 | +0.25(+5.89%) |
Jan 03, 2023 | 3.950 | 4.250 | 3.950 | 4.240 | 48,060 | +0.26(+6.54%) |
Dec 30, 2022 | 4.280 | 4.280 | 3.860 | 3.980 | 25,885 | +0.02(+0.51%) |
Dec 29, 2022 | 3.930 | 4.160 | 3.912 | 3.960 | 18,027 | -0.08(-1.98%) |
Dec 28, 2022 | 4.150 | 4.170 | 3.900 | 4.040 | 15,479 | -0.13(-3.12%) |
Dec 27, 2022 | 3.875 | 4.300 | 3.875 | 4.170 | 60,191 | +0.24(+6.11%) |
Dec 23, 2022 | 3.900 | 3.940 | 3.835 | 3.930 | 22,586 | +0.16(+4.24%) |
Dec 22, 2022 | 3.830 | 3.850 | 3.650 | 3.770 | 14,524 | -0.08(-2.08%) |
Dec 21, 2022 | 3.900 | 3.950 | 3.830 | 3.850 | 16,306 | +0.05(+1.32%) |
Dec 20, 2022 | 3.736 | 3.950 | 3.720 | 3.800 | 40,740 | +0.03(+0.80%) |
Dec 19, 2022 | 3.920 | 3.994 | 3.606 | 3.770 | 17,259 | -0.06(-1.57%) |
Dec 16, 2022 | 3.860 | 3.900 | 3.680 | 3.830 | 24,083 | -0.07(-1.79%) |
Dec 15, 2022 | 3.671 | 4.000 | 3.671 | 3.900 | 19,782 | +0.10(+2.63%) |
Dec 14, 2022 | 3.880 | 4.000 | 3.550 | 3.800 | 42,301 | +0.20(+5.56%) |
Dec 13, 2022 | 3.500 | 3.970 | 3.460 | 3.600 | 47,541 | +0.02(+0.56%) |
Dec 12, 2022 | 3.330 | 3.580 | 3.329 | 3.580 | 4,904 | -0.12(-3.24%) |
Dec 09, 2022 | 3.560 | 3.900 | 3.410 | 3.700 | 33,309 | +0.04(+0.95%) |
Dec 08, 2022 | 3.890 | 3.890 | 3.510 | 3.665 | 15,828 | -0.17(-4.31%) |
Dec 07, 2022 | 3.315 | 3.910 | 3.315 | 3.830 | 48,968 | +0.38(+11.01%) |
Dec 06, 2022 | 3.400 | 3.480 | 3.400 | 3.450 | 15,827 | +0.15(+4.55%) |
Dec 05, 2022 | 3.360 | 3.525 | 3.160 | 3.300 | 31,975 | +0.00(+0.00%) |
Dec 02, 2022 | 3.210 | 3.350 | 3.120 | 3.300 | 12,552 | +0.17(+5.43%) |
Dec 01, 2022 | 3.190 | 3.330 | 3.120 | 3.130 | 8,503 | -0.06(-1.88%) |
Nov 30, 2022 | 2.980 | 3.220 | 2.920 | 3.190 | 4,400 | +0.16(+5.28%) |
Nov 29, 2022 | 3.140 | 3.350 | 2.920 | 3.030 | 40,360 | -0.01(-0.33%) |
Nov 28, 2022 | 2.900 | 3.210 | 2.900 | 3.040 | 26,032 | +0.12(+4.11%) |
Nov 25, 2022 | 3.090 | 3.090 | 2.810 | 2.920 | 12,670 | -0.01(-0.34%) |
Nov 23, 2022 | 3.225 | 3.225 | 2.900 | 2.930 | 30,125 | -0.15(-4.87%) |
Nov 22, 2022 | 3.180 | 3.250 | 3.020 | 3.080 | 30,192 | -0.09(-2.84%) |
Nov 21, 2022 | 3.190 | 3.300 | 3.150 | 3.170 | 9,625 | +0.01(+0.32%) |
Nov 18, 2022 | 3.370 | 3.400 | 3.150 | 3.160 | 7,058 | -0.12(-3.66%) |
Nov 17, 2022 | 3.560 | 3.590 | 3.110 | 3.280 | 20,407 | -0.11(-3.24%) |
Nov 16, 2022 | 3.260 | 3.390 | 3.170 | 3.390 | 1,818 | +0.27(+8.65%) |
Nov 15, 2022 | 3.250 | 3.340 | 3.100 | 3.120 | 21,531 | -0.15(-4.59%) |
Nov 14, 2022 | 2.960 | 3.430 | 2.960 | 3.270 | 37,323 | +0.36(+12.37%) |
Nov 11, 2022 | 2.980 | 3.100 | 2.870 | 2.910 | 33,152 | +0.05(+1.75%) |
Nov 10, 2022 | 2.800 | 2.860 | 2.800 | 2.860 | 2,767 | +0.11(+4.19%) |
Nov 09, 2022 | 2.750 | 2.810 | 2.660 | 2.745 | 12,649 | +0.04(+1.67%) |
Nov 08, 2022 | 3.000 | 3.160 | 2.700 | 2.700 | 57,711 | -0.17(-5.92%) |
Nov 07, 2022 | 3.000 | 3.050 | 2.760 | 2.870 | 19,541 | -0.09(-3.04%) |
Nov 04, 2022 | 2.850 | 3.220 | 2.810 | 2.960 | 18,871 | +0.11(+3.86%) |
Nov 03, 2022 | 2.800 | 2.980 | 2.800 | 2.850 | 12,010 | +0.10(+3.64%) |
Nov 02, 2022 | 3.050 | 3.050 | 2.590 | 2.750 | 50,251 | -0.23(-7.72%) |
Nov 01, 2022 | 3.200 | 3.200 | 2.950 | 2.980 | 26,362 | -0.10(-3.25%) |
Oct 31, 2022 | 3.290 | 3.300 | 3.060 | 3.080 | 34,775 | -0.21(-6.38%) |
Oct 28, 2022 | 3.110 | 3.290 | 3.080 | 3.290 | 9,143 | +0.13(+4.11%) |
Oct 27, 2022 | 3.140 | 3.160 | 3.060 | 3.160 | 13,946 | +0.08(+2.60%) |
Oct 26, 2022 | 3.130 | 3.200 | 3.050 | 3.080 | 12,432 | -0.13(-4.05%) |
Oct 25, 2022 | 3.040 | 3.210 | 3.030 | 3.210 | 11,665 | +0.21(+7.00%) |
Oct 24, 2022 | 3.100 | 3.100 | 2.900 | 3.000 | 20,153 | -0.05(-1.64%) |
Oct 21, 2022 | 3.050 | 3.220 | 3.000 | 3.050 | 6,530 | +0.05(+1.67%) |
Oct 20, 2022 | 3.390 | 3.390 | 3.000 | 3.000 | 21,027 | -0.01(-0.33%) |
Oct 19, 2022 | 3.110 | 3.275 | 3.000 | 3.010 | 26,110 | +0.07(+2.38%) |
Oct 18, 2022 | 3.053 | 3.089 | 2.890 | 2.940 | 9,053 | +0.03(+1.03%) |
Oct 17, 2022 | 3.000 | 3.230 | 2.800 | 2.910 | 46,578 | -0.04(-1.36%) |
Oct 14, 2022 | 3.110 | 3.130 | 2.950 | 2.950 | 26,338 | -0.20(-6.35%) |
Oct 13, 2022 | 3.050 | 3.217 | 3.000 | 3.150 | 20,707 | +0.00(+0.00%) |
Oct 12, 2022 | 3.300 | 3.321 | 3.090 | 3.150 | 12,925 | -0.16(-4.83%) |
Oct 11, 2022 | 3.360 | 3.400 | 3.280 | 3.310 | 11,528 | -0.03(-0.90%) |
Oct 10, 2022 | 3.370 | 3.370 | 3.280 | 3.340 | 4,159 | -0.06(-1.76%) |
Oct 07, 2022 | 3.200 | 3.500 | 3.180 | 3.400 | 20,671 | +0.23(+7.42%) |
Oct 06, 2022 | 3.183 | 3.183 | 3.165 | 3.165 | 2,063 | -0.04(-1.40%) |
Oct 05, 2022 | 3.210 | 3.410 | 3.190 | 3.210 | 9,929 | +0.08(+2.56%) |
Oct 04, 2022 | 3.200 | 3.250 | 3.110 | 3.130 | 6,203 | +0.03(+0.97%) |
Oct 03, 2022 | 3.000 | 3.170 | 3.000 | 3.100 | 5,165 | +0.10(+3.33%) |
Sep 30, 2022 | 3.280 | 3.280 | 3.000 | 3.000 | 8,616 | -0.30(-9.09%) |
Sep 29, 2022 | 3.160 | 3.370 | 3.160 | 3.300 | 5,418 | -0.10(-2.94%) |
Sep 28, 2022 | 3.280 | 3.420 | 3.240 | 3.400 | 10,264 | +0.02(+0.59%) |
Sep 27, 2022 | 3.150 | 3.450 | 3.080 | 3.380 | 19,214 | +0.23(+7.30%) |
Sep 26, 2022 | 3.110 | 3.170 | 3.000 | 3.150 | 20,264 | +0.12(+3.96%) |
Sep 23, 2022 | 3.210 | 3.220 | 3.010 | 3.030 | 26,527 | -0.28(-8.46%) |
Sep 22, 2022 | 3.400 | 3.400 | 3.000 | 3.310 | 29,953 | +0.01(+0.30%) |
Sep 21, 2022 | 3.370 | 3.480 | 3.240 | 3.300 | 23,129 | -0.10(-2.94%) |
Sep 20, 2022 | 3.740 | 3.740 | 3.350 | 3.400 | 18,673 | -0.25(-6.85%) |
Sep 19, 2022 | 3.760 | 3.870 | 3.610 | 3.650 | 25,068 | -0.20(-5.19%) |
Sep 16, 2022 | 3.935 | 4.220 | 3.769 | 3.850 | 107,477 | -0.05(-1.28%) |
Sep 15, 2022 | 4.190 | 4.417 | 3.900 | 3.900 | 67,198 | -0.44(-10.14%) |
Sep 14, 2022 | 4.260 | 4.600 | 4.250 | 4.340 | 72,076 | -0.11(-2.47%) |
Sep 13, 2022 | 4.160 | 4.450 | 4.100 | 4.450 | 24,186 | +0.25(+5.95%) |
Sep 12, 2022 | 4.440 | 4.450 | 4.100 | 4.200 | 46,072 | -0.16(-3.67%) |
Sep 09, 2022 | 3.870 | 4.410 | 3.770 | 4.360 | 27,636 | +0.32(+7.92%) |
Sep 08, 2022 | 3.840 | 4.100 | 3.590 | 4.040 | 35,421 | +0.09(+2.28%) |
Sep 07, 2022 | 3.720 | 3.995 | 3.655 | 3.950 | 38,027 | +0.42(+11.90%) |
Sep 06, 2022 | 3.460 | 3.610 | 3.370 | 3.530 | 17,873 | +0.15(+4.44%) |
Sep 02, 2022 | 3.450 | 3.570 | 3.300 | 3.380 | 17,113 | +0.02(+0.60%) |
Sep 01, 2022 | 3.470 | 3.500 | 3.300 | 3.360 | 13,980 | -0.13(-3.72%) |
Aug 31, 2022 | 3.350 | 3.850 | 3.262 | 3.490 | 26,035 | +0.13(+3.87%) |
Aug 30, 2022 | 3.360 | 3.360 | 3.240 | 3.360 | 12,985 | -0.04(-1.18%) |
Aug 29, 2022 | 3.400 | 3.640 | 3.250 | 3.400 | 27,644 | -0.02(-0.58%) |
Aug 26, 2022 | 3.490 | 3.540 | 3.400 | 3.420 | 17,470 | -0.14(-3.93%) |
Aug 25, 2022 | 3.780 | 3.820 | 3.490 | 3.560 | 14,983 | -0.14(-3.80%) |
Aug 24, 2022 | 3.710 | 3.944 | 3.530 | 3.700 | 15,360 | +0.09(+2.51%) |
Aug 23, 2022 | 3.851 | 3.851 | 3.600 | 3.610 | 11,586 | -0.09(-2.43%) |
Aug 22, 2022 | 3.940 | 3.940 | 3.700 | 3.700 | 14,294 | -0.17(-4.39%) |
Aug 19, 2022 | 3.870 | 4.070 | 3.810 | 3.870 | 24,440 | -0.11(-2.76%) |
Aug 18, 2022 | 4.120 | 4.170 | 3.750 | 3.980 | 41,367 | -0.16(-3.86%) |
Aug 17, 2022 | 4.250 | 4.390 | 4.050 | 4.140 | 22,567 | -0.29(-6.55%) |
Aug 16, 2022 | 4.605 | 4.630 | 4.190 | 4.430 | 34,157 | -0.08(-1.77%) |
Aug 15, 2022 | 4.500 | 4.680 | 4.360 | 4.510 | 60,833 | +0.16(+3.68%) |
Aug 12, 2022 | 4.645 | 4.680 | 4.106 | 4.350 | 69,143 | -0.19(-4.10%) |
Aug 11, 2022 | 4.798 | 4.815 | 4.440 | 4.536 | 36,886 | -0.24(-5.10%) |
Aug 10, 2022 | 4.610 | 4.850 | 4.500 | 4.780 | 86,970 | +0.26(+5.75%) |
Aug 09, 2022 | 4.400 | 4.660 | 4.210 | 4.520 | 66,925 | +0.22(+5.12%) |
Aug 08, 2022 | 4.140 | 4.480 | 4.110 | 4.300 | 55,418 | +0.38(+9.69%) |
Aug 05, 2022 | 3.900 | 4.160 | 3.830 | 3.920 | 55,690 | +0.08(+2.22%) |
Aug 04, 2022 | 3.800 | 3.850 | 3.800 | 3.835 | 35,953 | +0.02(+0.66%) |
Aug 03, 2022 | 3.770 | 3.810 | 3.640 | 3.810 | 17,207 | +0.02(+0.53%) |
Aug 02, 2022 | 3.700 | 3.850 | 3.650 | 3.790 | 63,764 | +0.07(+1.88%) |
Aug 01, 2022 | 3.640 | 3.750 | 3.580 | 3.720 | 27,133 | +0.14(+3.91%) |
Jul 29, 2022 | 3.610 | 3.610 | 3.470 | 3.580 | 9,134 | -0.00(-0.00%) |
Jul 28, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 652 | -0.12(-3.24%) |
Jul 27, 2022 | 3.440 | 3.700 | 3.440 | 3.700 | 4,938 | +0.05(+1.37%) |
Jul 26, 2022 | 3.630 | 3.750 | 3.410 | 3.650 | 21,928 | -0.10(-2.67%) |
Jul 25, 2022 | 3.610 | 3.750 | 3.510 | 3.750 | 10,088 | +0.14(+3.88%) |
Jul 22, 2022 | 3.600 | 3.620 | 3.550 | 3.610 | 10,456 | -0.01(-0.28%) |
Jul 21, 2022 | 3.550 | 3.620 | 3.540 | 3.620 | 7,945 | +0.05(+1.43%) |
Jul 20, 2022 | 3.550 | 3.690 | 3.510 | 3.569 | 11,308 | -0.03(-0.86%) |
Jul 19, 2022 | 3.610 | 3.610 | 3.600 | 3.600 | 849 | -0.01(-0.28%) |
Jul 18, 2022 | 3.660 | 3.670 | 3.610 | 3.610 | 3,409 | -0.02(-0.41%) |
Jul 15, 2022 | 3.500 | 3.700 | 3.470 | 3.625 | 7,847 | +0.10(+2.69%) |
Jul 14, 2022 | 3.300 | 3.530 | 3.198 | 3.530 | 7,917 | +0.13(+3.82%) |
Jul 13, 2022 | 3.360 | 3.450 | 3.360 | 3.400 | 7,092 | -0.09(-2.58%) |
Jul 12, 2022 | 3.680 | 3.700 | 3.350 | 3.490 | 8,580 | -0.19(-5.16%) |
Jul 11, 2022 | 3.620 | 3.680 | 3.610 | 3.680 | 1,196 | -0.07(-1.86%) |
Jul 08, 2022 | 3.770 | 3.800 | 3.610 | 3.750 | 16,680 | -0.03(-0.80%) |
Jul 07, 2022 | 3.680 | 3.830 | 3.590 | 3.780 | 4,170 | +0.08(+2.16%) |
Jul 06, 2022 | 3.480 | 3.762 | 3.470 | 3.700 | 30,576 | +0.19(+5.41%) |
Jul 05, 2022 | 3.630 | 3.720 | 3.440 | 3.510 | 26,405 | -0.24(-6.40%) |
Jul 01, 2022 | 3.820 | 3.820 | 3.628 | 3.750 | 10,508 | -0.04(-1.06%) |
Jun 30, 2022 | 3.630 | 3.830 | 3.520 | 3.790 | 27,717 | +0.16(+4.41%) |
Jun 29, 2022 | 3.850 | 3.910 | 3.620 | 3.630 | 30,573 | -0.17(-4.47%) |
Jun 28, 2022 | 3.760 | 3.830 | 3.690 | 3.800 | 3,457 | +0.10(+2.71%) |
Jun 27, 2022 | 3.820 | 3.820 | 3.650 | 3.700 | 4,845 | +0.01(+0.27%) |
Jun 24, 2022 | 3.610 | 3.760 | 3.606 | 3.690 | 6,307 | +0.14(+3.94%) |
Jun 23, 2022 | 3.510 | 3.600 | 3.510 | 3.550 | 1,311 | -0.07(-1.93%) |
Jun 22, 2022 | 3.620 | 3.630 | 3.500 | 3.620 | 7,731 | -0.01(-0.28%) |
Jun 21, 2022 | 3.510 | 3.630 | 3.510 | 3.630 | 6,462 | -0.01(-0.27%) |
Jun 17, 2022 | 3.580 | 3.640 | 3.510 | 3.640 | 5,352 | -0.02(-0.55%) |
Jun 16, 2022 | 3.700 | 3.780 | 3.520 | 3.660 | 15,386 | -0.12(-3.17%) |
Jun 15, 2022 | 3.780 | 3.883 | 3.700 | 3.780 | 16,162 | -0.04(-1.05%) |
Jun 14, 2022 | 3.930 | 3.950 | 3.650 | 3.820 | 25,482 | +0.00(+0.00%) |
Jun 13, 2022 | 3.810 | 4.000 | 3.340 | 3.820 | 124,156 | +0.05(+1.33%) |
Jun 10, 2022 | 2.900 | 3.870 | 2.890 | 3.770 | 53,982 | +0.71(+23.20%) |
Jun 09, 2022 | 2.970 | 3.160 | 2.820 | 3.060 | 99,507 | +0.27(+9.68%) |
Jun 08, 2022 | 2.740 | 2.970 | 2.700 | 2.790 | 19,920 | +0.09(+3.33%) |
Jun 07, 2022 | 2.680 | 2.700 | 2.620 | 2.700 | 6,588 | +0.00(+0.00%) |
Jun 06, 2022 | 2.590 | 2.700 | 2.580 | 2.700 | 11,338 | +0.15(+5.68%) |
Jun 03, 2022 | 2.530 | 2.700 | 2.530 | 2.555 | 6,012 | +0.03(+0.99%) |
Jun 02, 2022 | 2.690 | 2.690 | 2.510 | 2.530 | 1,559 | +0.02(+0.80%) |
Jun 01, 2022 | 2.540 | 2.650 | 2.370 | 2.510 | 7,675 | -0.18(-6.69%) |
May 31, 2022 | 2.580 | 2.700 | 2.520 | 2.690 | 13,464 | +0.08(+2.94%) |
May 27, 2022 | 2.570 | 2.800 | 2.570 | 2.613 | 8,379 | +0.09(+3.69%) |
May 26, 2022 | 2.400 | 2.580 | 2.360 | 2.520 | 12,602 | +0.02(+0.80%) |
May 25, 2022 | 2.400 | 2.540 | 2.400 | 2.500 | 3,984 | +0.08(+3.31%) |
May 24, 2022 | 2.750 | 2.750 | 2.330 | 2.420 | 8,875 | -0.27(-10.04%) |
May 23, 2022 | 2.690 | 2.745 | 2.690 | 2.690 | 2,574 | +0.05(+1.90%) |
May 20, 2022 | 2.750 | 2.890 | 2.640 | 2.640 | 4,541 | -0.01(-0.38%) |
May 19, 2022 | 2.757 | 2.757 | 2.590 | 2.650 | 11,377 | -0.10(-3.64%) |
May 18, 2022 | 2.890 | 2.890 | 2.707 | 2.750 | 6,750 | -0.05(-1.78%) |
May 17, 2022 | 2.884 | 2.884 | 2.750 | 2.800 | 4,505 | +0.10(+3.70%) |
May 16, 2022 | 2.700 | 3.090 | 2.640 | 2.700 | 9,772 | -0.01(-0.37%) |
May 13, 2022 | 2.660 | 2.970 | 2.660 | 2.710 | 32,833 | +0.10(+3.83%) |
May 12, 2022 | 3.300 | 3.395 | 2.610 | 2.610 | 75,330 | -0.69(-20.94%) |
May 11, 2022 | 3.310 | 3.386 | 3.300 | 3.301 | 12,233 | -0.15(-4.31%) |
May 10, 2022 | 3.470 | 3.480 | 3.100 | 3.450 | 46,455 | -0.05(-1.43%) |
May 09, 2022 | 3.680 | 3.720 | 3.460 | 3.500 | 8,554 | -0.38(-9.79%) |
May 06, 2022 | 3.860 | 3.890 | 3.764 | 3.880 | 6,892 | +0.15(+4.02%) |
May 05, 2022 | 3.760 | 3.840 | 3.720 | 3.730 | 11,388 | +0.07(+1.92%) |
May 04, 2022 | 3.650 | 3.750 | 3.630 | 3.660 | 21,100 | -0.09(-2.41%) |
May 03, 2022 | 3.750 | 3.880 | 3.710 | 3.750 | 6,915 | +0.08(+2.18%) |
May 02, 2022 | 3.542 | 3.680 | 3.542 | 3.670 | 2,174 | -0.06(-1.61%) |
Apr 29, 2022 | 3.500 | 3.740 | 3.500 | 3.730 | 8,332 | +0.16(+4.48%) |
Apr 28, 2022 | 3.780 | 3.780 | 3.400 | 3.570 | 21,117 | -0.05(-1.38%) |
Apr 27, 2022 | 3.740 | 3.780 | 3.580 | 3.620 | 17,689 | -0.27(-6.94%) |
Apr 26, 2022 | 3.900 | 4.000 | 3.797 | 3.890 | 5,087 | -0.11(-2.75%) |
Apr 25, 2022 | 4.000 | 4.000 | 3.799 | 4.000 | 4,655 | +0.00(+0.00%) |
Apr 22, 2022 | 3.860 | 4.000 | 3.803 | 4.000 | 4,691 | +0.00(+0.00%) |
Apr 21, 2022 | 3.990 | 4.000 | 3.843 | 4.000 | 7,941 | +0.01(+0.25%) |
Apr 20, 2022 | 3.972 | 4.000 | 3.872 | 3.990 | 9,467 | +0.07(+1.79%) |
Apr 19, 2022 | 3.790 | 3.990 | 3.744 | 3.920 | 4,601 | +0.13(+3.43%) |
Apr 18, 2022 | 4.000 | 4.000 | 3.700 | 3.790 | 16,524 | -0.21(-5.25%) |
Apr 14, 2022 | 3.890 | 4.000 | 3.890 | 4.000 | 8,763 | +0.23(+6.10%) |
Apr 13, 2022 | 3.760 | 3.830 | 3.710 | 3.770 | 6,324 | +0.02(+0.53%) |
Apr 12, 2022 | 3.440 | 3.770 | 3.440 | 3.750 | 16,141 | +0.11(+3.02%) |
Apr 11, 2022 | 3.450 | 3.640 | 3.340 | 3.640 | 8,803 | +0.05(+1.39%) |
Apr 08, 2022 | 3.450 | 3.590 | 3.400 | 3.590 | 8,134 | +0.07(+1.99%) |
Apr 07, 2022 | 3.390 | 3.660 | 3.380 | 3.520 | 4,760 | -0.02(-0.56%) |
Apr 06, 2022 | 3.470 | 3.580 | 3.470 | 3.540 | 5,204 | -0.02(-0.56%) |
Apr 05, 2022 | 3.480 | 3.650 | 3.410 | 3.560 | 6,537 | +0.04(+1.14%) |
Apr 04, 2022 | 3.499 | 3.527 | 3.480 | 3.520 | 9,832 | +0.11(+3.23%) |
Apr 01, 2022 | 3.390 | 3.420 | 3.292 | 3.410 | 7,578 | +0.13(+3.96%) |
Mar 31, 2022 | 3.340 | 3.440 | 3.280 | 3.280 | 7,992 | -0.18(-5.20%) |
Mar 30, 2022 | 3.370 | 3.500 | 3.230 | 3.460 | 30,431 | +0.10(+2.98%) |
Mar 29, 2022 | 3.220 | 3.405 | 3.120 | 3.360 | 26,918 | +0.25(+8.04%) |
Mar 28, 2022 | 3.330 | 3.490 | 3.100 | 3.110 | 98,874 | -0.43(-12.06%) |
Mar 25, 2022 | 3.600 | 3.601 | 3.500 | 3.537 | 11,545 | +0.03(+0.75%) |
Mar 24, 2022 | 3.682 | 3.700 | 3.345 | 3.510 | 57,114 | -0.14(-3.84%) |
Mar 23, 2022 | 3.610 | 3.650 | 3.485 | 3.650 | 5,479 | +0.25(+7.35%) |
Mar 22, 2022 | 3.585 | 3.720 | 3.380 | 3.400 | 44,374 | -0.02(-0.58%) |
Mar 21, 2022 | 3.650 | 3.800 | 3.420 | 3.420 | 21,481 | -0.22(-6.04%) |
Mar 18, 2022 | 3.780 | 3.929 | 3.640 | 3.640 | 29,457 | -0.13(-3.45%) |
Mar 17, 2022 | 3.770 | 4.130 | 3.700 | 3.770 | 54,250 | +0.05(+1.34%) |
Mar 16, 2022 | 3.860 | 4.020 | 3.720 | 3.720 | 11,599 | -0.01(-0.27%) |
Mar 15, 2022 | 3.820 | 3.955 | 3.650 | 3.730 | 7,540 | +0.01(+0.27%) |
Mar 14, 2022 | 3.880 | 3.980 | 3.680 | 3.720 | 28,085 | -0.28(-7.00%) |
Mar 11, 2022 | 4.000 | 4.030 | 3.880 | 4.000 | 11,651 | +0.00(+0.00%) |
Mar 10, 2022 | 4.110 | 4.150 | 4.000 | 4.000 | 15,522 | -0.17(-4.08%) |
Mar 09, 2022 | 4.300 | 4.300 | 4.030 | 4.170 | 21,490 | -0.01(-0.24%) |
Mar 08, 2022 | 4.070 | 4.340 | 3.880 | 4.180 | 42,540 | +0.30(+7.73%) |
Mar 07, 2022 | 3.600 | 3.950 | 3.600 | 3.880 | 29,369 | +0.31(+8.68%) |
Mar 04, 2022 | 3.510 | 3.590 | 3.490 | 3.570 | 16,792 | -0.15(-4.03%) |
Mar 03, 2022 | 3.800 | 3.810 | 3.690 | 3.720 | 6,859 | -0.05(-1.33%) |
Mar 02, 2022 | 3.600 | 3.860 | 3.600 | 3.770 | 11,593 | +0.26(+7.41%) |
Mar 01, 2022 | 3.660 | 3.764 | 3.500 | 3.510 | 12,371 | -0.13(-3.55%) |
Feb 28, 2022 | 3.490 | 3.640 | 3.410 | 3.639 | 22,955 | +0.07(+1.94%) |
Feb 25, 2022 | 3.480 | 3.670 | 3.540 | 3.570 | 10,820 | +0.06(+1.71%) |
Feb 24, 2022 | 3.650 | 3.650 | 3.200 | 3.510 | 28,475 | -0.11(-3.04%) |
Feb 23, 2022 | 3.960 | 4.010 | 3.620 | 3.620 | 53,738 | -0.38(-9.50%) |
Feb 22, 2022 | 3.968 | 4.050 | 3.960 | 4.000 | 24,006 | -0.10(-2.44%) |
Feb 18, 2022 | 4.100 | 0 | +0.09(+2.24%) | |||
Feb 17, 2022 | 4.090 | 4.090 | 4.010 | 4.010 | 22,352 | -0.09(-2.20%) |
Feb 16, 2022 | 4.080 | 4.100 | 4.020 | 4.100 | 13,604 | +0.07(+1.74%) |
Feb 15, 2022 | 3.950 | 4.090 | 3.950 | 4.030 | 5,789 | +0.08(+2.03%) |
Feb 14, 2022 | 4.050 | 4.050 | 3.860 | 3.950 | 16,878 | -0.13(-3.19%) |
Feb 11, 2022 | 4.090 | 4.090 | 4.040 | 4.080 | 4,475 | -0.02(-0.49%) |
Feb 10, 2022 | 4.090 | 4.100 | 4.010 | 4.100 | 8,758 | +0.03(+0.74%) |
Feb 09, 2022 | 4.060 | 4.080 | 3.890 | 4.070 | 8,702 | +0.02(+0.49%) |
Feb 08, 2022 | 3.920 | 4.050 | 3.900 | 4.050 | 14,766 | +0.09(+2.27%) |
Feb 07, 2022 | 3.940 | 4.000 | 3.891 | 3.960 | 26,726 | +0.02(+0.51%) |
Feb 04, 2022 | 3.963 | 3.999 | 3.820 | 3.940 | 28,215 | -0.05(-1.25%) |
Feb 03, 2022 | 3.966 | 4.000 | 3.920 | 3.990 | 8,378 | -0.09(-2.21%) |
Feb 02, 2022 | 4.090 | 4.130 | 3.880 | 4.080 | 28,856 | -0.07(-1.68%) |