Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.290 | 2.340 | 2.215 | 2.260 | 1,804,417 | -0.03(-1.31%) |
Jan 30, 2023 | 2.170 | 2.345 | 2.150 | 2.290 | 719,731 | +0.07(+3.15%) |
Jan 27, 2023 | 2.180 | 2.285 | 2.170 | 2.220 | 426,804 | +0.04(+1.83%) |
Jan 26, 2023 | 2.130 | 2.210 | 2.120 | 2.180 | 353,103 | +0.06(+2.83%) |
Jan 25, 2023 | 2.100 | 2.135 | 2.050 | 2.120 | 349,235 | +0.01(+0.47%) |
Jan 24, 2023 | 2.100 | 2.170 | 2.090 | 2.110 | 285,814 | -0.02(-0.94%) |
Jan 23, 2023 | 2.060 | 2.150 | 2.060 | 2.130 | 369,796 | +0.09(+4.41%) |
Jan 20, 2023 | 2.020 | 2.080 | 1.990 | 2.040 | 493,922 | +0.04(+2.00%) |
Jan 19, 2023 | 2.170 | 2.180 | 1.990 | 2.000 | 767,551 | -0.18(-8.26%) |
Jan 18, 2023 | 2.410 | 2.420 | 2.160 | 2.180 | 739,076 | -0.18(-7.63%) |
Jan 17, 2023 | 2.400 | 2.430 | 2.320 | 2.360 | 559,516 | +0.01(+0.43%) |
Jan 13, 2023 | 2.340 | 2.400 | 2.280 | 2.350 | 551,342 | -0.02(-0.84%) |
Jan 12, 2023 | 2.360 | 2.410 | 2.320 | 2.370 | 741,909 | +0.03(+1.28%) |
Jan 11, 2023 | 2.410 | 2.435 | 2.260 | 2.340 | 583,533 | -0.06(-2.50%) |
Jan 10, 2023 | 2.330 | 2.430 | 2.320 | 2.400 | 975,623 | +0.07(+3.00%) |
Jan 09, 2023 | 2.320 | 2.408 | 2.320 | 2.330 | 816,012 | +0.04(+1.75%) |
Jan 06, 2023 | 2.320 | 2.335 | 2.250 | 2.290 | 552,328 | -0.01(-0.43%) |
Jan 05, 2023 | 2.270 | 2.310 | 2.195 | 2.300 | 504,817 | +0.01(+0.44%) |
Jan 04, 2023 | 2.160 | 2.300 | 2.115 | 2.290 | 666,818 | +0.17(+8.02%) |
Jan 03, 2023 | 2.070 | 2.180 | 2.030 | 2.120 | 1,016,922 | +0.09(+4.43%) |
Dec 30, 2022 | 1.950 | 2.065 | 1.950 | 2.030 | 1,089,577 | +0.03(+1.50%) |
Dec 29, 2022 | 1.920 | 2.030 | 1.920 | 2.000 | 1,588,200 | +0.09(+4.71%) |
Dec 28, 2022 | 2.060 | 2.090 | 1.890 | 1.910 | 936,634 | -0.16(-7.73%) |
Dec 27, 2022 | 2.120 | 2.138 | 2.045 | 2.070 | 680,052 | -0.03(-1.43%) |
Dec 23, 2022 | 2.080 | 2.120 | 2.050 | 2.100 | 498,979 | +0.01(+0.48%) |
Dec 22, 2022 | 2.050 | 2.110 | 2.000 | 2.090 | 581,695 | +0.03(+1.46%) |
Dec 21, 2022 | 2.030 | 2.100 | 1.990 | 2.060 | 763,703 | +0.05(+2.49%) |
Dec 20, 2022 | 1.880 | 2.040 | 1.860 | 2.010 | 1,032,465 | +0.12(+6.35%) |
Dec 19, 2022 | 2.070 | 2.075 | 1.870 | 1.890 | 1,516,677 | -0.15(-7.35%) |
Dec 16, 2022 | 2.100 | 2.150 | 2.020 | 2.040 | 6,979,627 | -0.12(-5.56%) |
Dec 15, 2022 | 2.330 | 2.330 | 2.120 | 2.160 | 1,635,913 | -0.04(-1.82%) |
Dec 14, 2022 | 2.300 | 2.300 | 2.170 | 2.200 | 1,148,169 | -0.13(-5.58%) |
Dec 13, 2022 | 2.510 | 2.550 | 2.290 | 2.330 | 1,433,259 | -0.08(-3.32%) |
Dec 12, 2022 | 2.430 | 2.430 | 2.325 | 2.410 | 1,057,058 | -0.06(-2.43%) |
Dec 09, 2022 | 2.480 | 2.530 | 2.425 | 2.470 | 648,896 | -0.02(-0.80%) |
Dec 08, 2022 | 2.550 | 2.591 | 2.480 | 2.490 | 770,690 | -0.02(-0.80%) |
Dec 07, 2022 | 2.720 | 2.750 | 2.500 | 2.510 | 1,481,816 | -0.26(-9.39%) |
Dec 06, 2022 | 2.590 | 2.770 | 2.580 | 2.770 | 2,593,625 | +0.16(+6.13%) |
Dec 05, 2022 | 2.550 | 2.650 | 2.550 | 2.610 | 1,214,087 | +0.03(+1.16%) |
Dec 02, 2022 | 2.410 | 2.625 | 2.382 | 2.580 | 1,285,195 | +0.12(+4.88%) |
Dec 01, 2022 | 2.470 | 2.560 | 2.440 | 2.460 | 1,312,163 | -0.04(-1.60%) |
Nov 30, 2022 | 2.360 | 2.530 | 2.245 | 2.500 | 4,024,687 | +0.18(+7.76%) |
Nov 29, 2022 | 2.340 | 2.365 | 2.290 | 2.320 | 608,797 | +0.01(+0.43%) |
Nov 28, 2022 | 2.220 | 2.330 | 2.220 | 2.310 | 781,314 | +0.04(+1.76%) |
Nov 25, 2022 | 2.250 | 2.280 | 2.235 | 2.270 | 294,128 | +0.04(+1.79%) |
Nov 23, 2022 | 2.130 | 2.290 | 2.130 | 2.230 | 889,029 | +0.09(+4.21%) |
Nov 22, 2022 | 2.100 | 2.140 | 2.020 | 2.140 | 485,666 | +0.05(+2.39%) |
Nov 21, 2022 | 2.020 | 2.120 | 1.975 | 2.090 | 761,661 | +0.00(+0.00%) |
Nov 18, 2022 | 2.190 | 2.190 | 2.080 | 2.090 | 698,622 | -0.05(-2.34%) |
Nov 17, 2022 | 2.160 | 2.190 | 2.075 | 2.140 | 1,447,180 | -0.05(-2.28%) |
Nov 16, 2022 | 2.230 | 2.300 | 2.110 | 2.190 | 918,891 | -0.06(-2.67%) |
Nov 15, 2022 | 2.220 | 2.365 | 2.220 | 2.250 | 1,059,008 | +0.05(+2.27%) |
Nov 14, 2022 | 2.270 | 2.300 | 2.185 | 2.200 | 1,050,720 | -0.08(-3.51%) |
Nov 11, 2022 | 2.020 | 2.280 | 2.000 | 2.280 | 1,849,729 | +0.25(+12.32%) |
Nov 10, 2022 | 1.880 | 2.035 | 1.870 | 2.030 | 1,121,273 | +0.20(+10.93%) |
Nov 09, 2022 | 1.930 | 1.930 | 1.820 | 1.830 | 1,244,671 | -0.11(-5.67%) |
Nov 08, 2022 | 2.050 | 2.070 | 1.880 | 1.940 | 1,583,377 | -0.05(-2.51%) |
Nov 07, 2022 | 1.860 | 2.025 | 1.750 | 1.990 | 2,083,658 | +0.17(+9.34%) |
Nov 04, 2022 | 1.780 | 1.830 | 1.720 | 1.820 | 1,764,343 | +0.07(+4.00%) |
Nov 03, 2022 | 1.500 | 1.770 | 1.485 | 1.750 | 3,063,894 | +0.27(+18.24%) |
Nov 02, 2022 | 1.460 | 1.555 | 1.400 | 1.480 | 2,295,110 | +0.04(+2.78%) |
Nov 01, 2022 | 1.460 | 1.500 | 1.420 | 1.440 | 774,731 | -0.01(-0.69%) |
Oct 31, 2022 | 1.500 | 1.520 | 1.430 | 1.450 | 1,128,202 | -0.07(-4.61%) |
Oct 28, 2022 | 1.470 | 1.540 | 1.465 | 1.520 | 1,263,266 | +0.03(+2.01%) |
Oct 27, 2022 | 1.580 | 1.580 | 1.480 | 1.490 | 627,390 | -0.08(-5.10%) |
Oct 26, 2022 | 1.590 | 1.640 | 1.550 | 1.570 | 1,144,693 | +0.00(+0.00%) |
Oct 25, 2022 | 1.410 | 1.600 | 1.410 | 1.570 | 2,495,950 | +0.15(+10.56%) |
Oct 24, 2022 | 1.400 | 1.490 | 1.350 | 1.420 | 1,174,866 | +0.02(+1.43%) |
Oct 21, 2022 | 1.320 | 1.405 | 1.250 | 1.400 | 2,361,866 | +0.09(+6.87%) |
Oct 20, 2022 | 1.300 | 1.360 | 1.280 | 1.310 | 972,722 | +0.02(+1.55%) |
Oct 19, 2022 | 1.330 | 1.365 | 1.260 | 1.290 | 997,145 | -0.06(-4.44%) |
Oct 18, 2022 | 1.400 | 1.420 | 1.335 | 1.350 | 676,335 | -0.02(-1.46%) |
Oct 17, 2022 | 1.370 | 1.420 | 1.350 | 1.370 | 1,406,200 | +0.02(+1.48%) |
Oct 14, 2022 | 1.390 | 1.398 | 1.350 | 1.350 | 2,865,977 | -0.02(-1.46%) |
Oct 13, 2022 | 1.320 | 1.380 | 1.310 | 1.370 | 2,348,612 | -0.03(-2.14%) |
Oct 12, 2022 | 1.390 | 1.420 | 1.365 | 1.400 | 1,254,720 | -0.01(-0.71%) |
Oct 11, 2022 | 1.430 | 1.447 | 1.315 | 1.410 | 1,384,332 | -0.05(-3.42%) |
Oct 10, 2022 | 1.500 | 1.520 | 1.450 | 1.460 | 1,009,194 | -0.03(-2.01%) |
Oct 07, 2022 | 1.500 | 1.520 | 1.470 | 1.490 | 982,159 | -0.03(-1.97%) |
Oct 06, 2022 | 1.560 | 1.580 | 1.500 | 1.520 | 516,129 | -0.05(-3.18%) |
Oct 05, 2022 | 1.600 | 1.610 | 1.520 | 1.570 | 576,433 | -0.06(-3.68%) |
Oct 04, 2022 | 1.580 | 1.630 | 1.530 | 1.630 | 1,195,622 | +0.10(+6.54%) |
Oct 03, 2022 | 1.570 | 1.580 | 1.480 | 1.530 | 1,006,539 | +0.00(+0.00%) |
Sep 30, 2022 | 1.610 | 1.660 | 1.520 | 1.530 | 1,712,464 | -0.09(-5.56%) |
Sep 29, 2022 | 1.790 | 1.790 | 1.605 | 1.620 | 998,412 | -0.23(-12.43%) |
Sep 28, 2022 | 1.770 | 1.890 | 1.750 | 1.850 | 1,087,487 | +0.10(+5.71%) |
Sep 27, 2022 | 1.840 | 1.869 | 1.730 | 1.750 | 1,112,090 | -0.04(-2.23%) |
Sep 26, 2022 | 1.920 | 1.940 | 1.780 | 1.790 | 1,033,550 | -0.13(-6.77%) |
Sep 23, 2022 | 1.950 | 1.970 | 1.880 | 1.920 | 1,060,194 | -0.07(-3.52%) |
Sep 22, 2022 | 2.000 | 2.020 | 1.940 | 1.990 | 1,089,100 | +0.01(+0.51%) |
Sep 21, 2022 | 2.140 | 2.150 | 1.980 | 1.980 | 1,353,181 | -0.12(-5.71%) |
Sep 20, 2022 | 2.160 | 2.170 | 2.100 | 2.100 | 1,143,255 | -0.07(-3.23%) |
Sep 19, 2022 | 2.010 | 2.180 | 1.991 | 2.170 | 2,638,983 | +0.11(+5.34%) |
Sep 16, 2022 | 2.070 | 2.080 | 1.980 | 2.060 | 3,507,640 | -0.08(-3.74%) |
Sep 15, 2022 | 2.160 | 2.189 | 2.115 | 2.140 | 1,174,695 | -0.04(-1.83%) |
Sep 14, 2022 | 2.250 | 2.250 | 2.130 | 2.180 | 793,291 | -0.08(-3.54%) |
Sep 13, 2022 | 2.280 | 2.300 | 2.225 | 2.260 | 752,873 | -0.07(-3.00%) |
Sep 12, 2022 | 2.280 | 2.360 | 2.280 | 2.330 | 929,423 | +0.06(+2.64%) |
Sep 09, 2022 | 2.220 | 2.300 | 2.220 | 2.270 | 709,887 | +0.05(+2.25%) |
Sep 08, 2022 | 2.170 | 2.230 | 2.150 | 2.220 | 671,565 | +0.02(+0.91%) |
Sep 07, 2022 | 2.170 | 2.210 | 2.080 | 2.200 | 1,165,056 | +0.07(+3.29%) |
Sep 06, 2022 | 2.300 | 2.300 | 2.130 | 2.130 | 2,672,893 | -0.16(-6.99%) |
Sep 02, 2022 | 2.370 | 2.370 | 2.270 | 2.290 | 1,822,032 | -0.03(-1.29%) |
Sep 01, 2022 | 2.280 | 2.330 | 2.240 | 2.320 | 1,442,329 | +0.00(+0.00%) |
Aug 31, 2022 | 2.320 | 2.380 | 2.300 | 2.320 | 1,063,634 | +0.00(+0.00%) |
Aug 30, 2022 | 2.370 | 2.390 | 2.290 | 2.320 | 838,359 | -0.04(-1.69%) |
Aug 29, 2022 | 2.250 | 2.370 | 2.200 | 2.360 | 1,522,431 | +0.09(+3.96%) |
Aug 26, 2022 | 2.200 | 2.305 | 2.155 | 2.270 | 2,314,602 | +0.06(+2.71%) |
Aug 25, 2022 | 2.190 | 2.230 | 2.160 | 2.210 | 826,026 | +0.00(+0.00%) |
Aug 24, 2022 | 2.200 | 2.230 | 2.180 | 2.210 | 528,261 | +0.01(+0.45%) |
Aug 23, 2022 | 2.200 | 2.240 | 2.200 | 2.200 | 948,740 | +0.00(+0.00%) |
Aug 22, 2022 | 2.210 | 2.250 | 2.190 | 2.200 | 852,278 | -0.05(-2.22%) |
Aug 19, 2022 | 2.280 | 2.290 | 2.200 | 2.250 | 1,111,335 | -0.01(-0.44%) |
Aug 18, 2022 | 2.330 | 2.340 | 2.240 | 2.260 | 1,027,637 | -0.09(-3.83%) |
Aug 17, 2022 | 2.430 | 2.470 | 2.310 | 2.350 | 1,321,288 | -0.09(-3.69%) |
Aug 16, 2022 | 2.470 | 2.560 | 2.430 | 2.440 | 1,137,152 | -0.06(-2.40%) |
Aug 15, 2022 | 2.550 | 2.570 | 2.435 | 2.500 | 1,700,295 | -0.06(-2.34%) |
Aug 12, 2022 | 2.590 | 2.610 | 2.500 | 2.560 | 1,035,149 | -0.04(-1.54%) |
Aug 11, 2022 | 2.500 | 2.770 | 2.500 | 2.600 | 2,594,450 | +0.13(+5.26%) |
Aug 10, 2022 | 2.400 | 2.540 | 2.390 | 2.470 | 2,735,680 | +0.10(+4.22%) |
Aug 09, 2022 | 2.500 | 2.560 | 2.320 | 2.370 | 2,597,451 | +0.01(+0.42%) |
Aug 08, 2022 | 2.320 | 2.520 | 2.310 | 2.360 | 2,583,506 | +0.00(+0.00%) |
Aug 05, 2022 | 2.290 | 2.435 | 2.250 | 2.360 | 2,740,521 | +0.06(+2.61%) |
Aug 04, 2022 | 2.370 | 2.450 | 2.270 | 2.300 | 7,532,509 | -0.91(-28.35%) |
Aug 03, 2022 | 3.090 | 3.240 | 3.065 | 3.210 | 1,083,799 | +0.14(+4.56%) |
Aug 02, 2022 | 2.990 | 3.090 | 2.945 | 3.070 | 733,370 | +0.06(+1.99%) |
Aug 01, 2022 | 3.000 | 3.040 | 2.930 | 3.010 | 937,216 | +0.00(+0.00%) |
Jul 29, 2022 | 2.970 | 3.030 | 2.940 | 3.010 | 1,265,414 | +0.03(+1.01%) |
Jul 28, 2022 | 2.980 | 2.980 | 2.895 | 2.980 | 1,524,719 | +0.00(+0.00%) |
Jul 27, 2022 | 2.840 | 3.005 | 2.815 | 2.980 | 645,551 | +0.19(+6.81%) |
Jul 26, 2022 | 2.890 | 2.890 | 2.770 | 2.790 | 596,108 | -0.10(-3.46%) |
Jul 25, 2022 | 2.880 | 2.910 | 2.815 | 2.890 | 453,311 | +0.01(+0.35%) |
Jul 22, 2022 | 2.910 | 2.950 | 2.833 | 2.880 | 392,649 | -0.05(-1.71%) |
Jul 21, 2022 | 2.960 | 2.990 | 2.850 | 2.930 | 595,796 | -0.07(-2.33%) |
Jul 20, 2022 | 2.840 | 3.030 | 2.805 | 3.000 | 1,122,446 | +0.14(+4.90%) |
Jul 19, 2022 | 2.760 | 2.895 | 2.760 | 2.860 | 708,191 | +0.16(+5.93%) |
Jul 18, 2022 | 2.700 | 2.755 | 2.680 | 2.700 | 680,902 | +0.05(+1.89%) |
Jul 15, 2022 | 2.670 | 2.670 | 2.575 | 2.650 | 676,152 | +0.06(+2.32%) |
Jul 14, 2022 | 2.590 | 2.620 | 2.530 | 2.590 | 653,819 | -0.05(-1.89%) |
Jul 13, 2022 | 2.590 | 2.720 | 2.570 | 2.640 | 1,087,666 | -0.01(-0.38%) |
Jul 12, 2022 | 2.490 | 2.770 | 2.470 | 2.650 | 1,341,965 | +0.20(+8.16%) |
Jul 11, 2022 | 2.610 | 2.630 | 2.450 | 2.450 | 1,728,023 | -0.17(-6.49%) |
Jul 08, 2022 | 2.640 | 2.825 | 2.600 | 2.620 | 1,086,122 | -0.20(-7.09%) |
Jul 07, 2022 | 2.820 | 2.890 | 2.740 | 2.820 | 1,662,929 | +0.00(+0.00%) |
Jul 06, 2022 | 2.830 | 2.870 | 2.770 | 2.820 | 963,117 | -0.03(-1.05%) |
Jul 05, 2022 | 2.920 | 2.920 | 2.740 | 2.850 | 1,366,101 | -0.06(-2.06%) |
Jul 01, 2022 | 2.880 | 2.935 | 2.845 | 2.910 | 943,500 | +0.01(+0.34%) |
Jun 30, 2022 | 2.880 | 2.940 | 2.780 | 2.900 | 1,743,983 | -0.01(-0.34%) |
Jun 29, 2022 | 2.950 | 2.950 | 2.810 | 2.910 | 835,791 | -0.05(-1.69%) |
Jun 28, 2022 | 3.120 | 3.160 | 2.960 | 2.960 | 515,609 | -0.12(-3.90%) |
Jun 27, 2022 | 3.150 | 3.150 | 3.030 | 3.080 | 1,112,314 | -0.04(-1.28%) |
Jun 24, 2022 | 3.060 | 3.175 | 3.060 | 3.120 | 1,100,718 | +0.08(+2.63%) |
Jun 23, 2022 | 3.030 | 3.090 | 2.930 | 3.040 | 723,020 | +0.01(+0.33%) |
Jun 22, 2022 | 3.020 | 3.100 | 3.000 | 3.030 | 781,800 | -0.05(-1.62%) |
Jun 21, 2022 | 3.100 | 3.220 | 3.060 | 3.080 | 1,022,905 | -0.01(-0.32%) |
Jun 17, 2022 | 3.020 | 3.130 | 2.970 | 3.090 | 3,227,305 | +0.14(+4.75%) |
Jun 16, 2022 | 3.070 | 3.080 | 2.930 | 2.950 | 1,596,888 | -0.20(-6.35%) |
Jun 15, 2022 | 3.110 | 3.190 | 3.060 | 3.150 | 1,135,105 | +0.08(+2.61%) |
Jun 14, 2022 | 3.110 | 3.110 | 3.010 | 3.070 | 916,364 | -0.04(-1.29%) |
Jun 13, 2022 | 3.360 | 3.360 | 3.090 | 3.110 | 1,022,394 | -0.33(-9.59%) |
Jun 10, 2022 | 3.520 | 3.590 | 3.410 | 3.440 | 1,144,130 | -0.10(-2.82%) |
Jun 09, 2022 | 3.720 | 3.720 | 3.540 | 3.540 | 821,464 | -0.19(-5.09%) |
Jun 08, 2022 | 3.750 | 3.820 | 3.710 | 3.730 | 844,491 | -0.06(-1.58%) |
Jun 07, 2022 | 3.750 | 3.820 | 3.710 | 3.790 | 686,897 | +0.01(+0.26%) |
Jun 06, 2022 | 3.940 | 3.940 | 3.750 | 3.780 | 921,193 | -0.09(-2.33%) |
Jun 03, 2022 | 3.920 | 3.960 | 3.830 | 3.870 | 714,265 | -0.11(-2.76%) |
Jun 02, 2022 | 3.930 | 4.020 | 3.880 | 3.980 | 933,967 | +0.07(+1.79%) |
Jun 01, 2022 | 3.970 | 4.000 | 3.810 | 3.910 | 1,037,341 | -0.02(-0.51%) |
May 31, 2022 | 3.900 | 3.970 | 3.850 | 3.930 | 902,275 | +0.02(+0.51%) |
May 27, 2022 | 3.940 | 3.990 | 3.890 | 3.910 | 725,359 | +0.04(+1.03%) |
May 26, 2022 | 3.760 | 3.910 | 3.760 | 3.870 | 986,630 | +0.14(+3.75%) |
May 25, 2022 | 3.590 | 3.755 | 3.580 | 3.730 | 753,131 | +0.11(+3.04%) |
May 24, 2022 | 3.780 | 3.780 | 3.540 | 3.620 | 882,590 | -0.20(-5.24%) |
May 23, 2022 | 3.820 | 3.865 | 3.740 | 3.820 | 745,535 | +0.01(+0.26%) |
May 20, 2022 | 3.960 | 3.965 | 3.710 | 3.810 | 1,073,921 | -0.09(-2.31%) |
May 19, 2022 | 3.900 | 4.000 | 3.885 | 3.900 | 1,111,190 | -0.04(-1.02%) |
May 18, 2022 | 3.960 | 4.065 | 3.900 | 3.940 | 1,295,431 | -0.11(-2.72%) |
May 17, 2022 | 3.980 | 4.080 | 3.940 | 4.050 | 1,098,777 | +0.09(+2.27%) |
May 16, 2022 | 3.950 | 4.055 | 3.935 | 3.960 | 1,520,574 | +0.01(+0.25%) |
May 13, 2022 | 3.830 | 4.050 | 3.827 | 3.950 | 1,817,644 | +0.18(+4.77%) |
May 12, 2022 | 3.730 | 3.840 | 3.665 | 3.770 | 2,497,185 | +0.02(+0.53%) |
May 11, 2022 | 3.760 | 3.890 | 3.720 | 3.750 | 1,526,554 | +0.04(+1.08%) |
May 10, 2022 | 3.860 | 3.910 | 3.640 | 3.710 | 1,857,710 | -0.08(-2.11%) |
May 09, 2022 | 3.750 | 3.885 | 3.732 | 3.790 | 1,276,006 | -0.04(-1.04%) |
May 06, 2022 | 4.020 | 4.070 | 3.810 | 3.830 | 1,316,053 | -0.23(-5.67%) |
May 05, 2022 | 3.980 | 4.180 | 3.910 | 4.060 | 1,407,744 | -0.14(-3.33%) |
May 04, 2022 | 4.090 | 4.240 | 4.000 | 4.200 | 1,120,637 | +0.13(+3.19%) |
May 03, 2022 | 4.050 | 4.130 | 3.965 | 4.070 | 1,201,035 | +0.01(+0.25%) |
May 02, 2022 | 4.000 | 4.080 | 3.940 | 4.060 | 1,541,402 | +0.05(+1.25%) |
Apr 29, 2022 | 4.140 | 4.170 | 4.010 | 4.010 | 837,889 | -0.15(-3.61%) |
Apr 28, 2022 | 4.050 | 4.195 | 3.995 | 4.160 | 756,339 | +0.13(+3.23%) |
Apr 27, 2022 | 4.010 | 4.050 | 3.910 | 4.030 | 1,675,532 | +0.02(+0.50%) |
Apr 26, 2022 | 4.050 | 4.110 | 4.000 | 4.010 | 1,212,238 | -0.12(-2.91%) |
Apr 25, 2022 | 4.040 | 4.140 | 4.010 | 4.130 | 1,749,063 | +0.03(+0.73%) |
Apr 22, 2022 | 4.190 | 4.210 | 4.090 | 4.100 | 664,337 | -0.12(-2.84%) |
Apr 21, 2022 | 4.350 | 4.410 | 4.181 | 4.220 | 630,359 | -0.08(-1.86%) |
Apr 20, 2022 | 4.350 | 4.350 | 4.220 | 4.300 | 917,332 | +0.00(+0.00%) |
Apr 19, 2022 | 4.270 | 4.405 | 4.245 | 4.300 | 953,076 | +0.05(+1.18%) |
Apr 18, 2022 | 4.200 | 4.270 | 4.130 | 4.250 | 715,028 | +0.00(+0.00%) |
Apr 14, 2022 | 4.300 | 4.355 | 4.215 | 4.250 | 551,312 | -0.05(-1.16%) |
Apr 13, 2022 | 4.220 | 4.360 | 4.220 | 4.300 | 957,273 | +0.07(+1.65%) |
Apr 12, 2022 | 4.250 | 4.400 | 4.200 | 4.230 | 1,003,781 | +0.07(+1.68%) |
Apr 11, 2022 | 4.140 | 4.230 | 4.090 | 4.160 | 1,237,397 | -0.01(-0.24%) |
Apr 08, 2022 | 4.180 | 4.220 | 4.125 | 4.170 | 665,396 | -0.05(-1.18%) |
Apr 07, 2022 | 4.200 | 4.280 | 4.095 | 4.220 | 1,186,605 | -0.04(-0.94%) |
Apr 06, 2022 | 4.300 | 4.340 | 4.180 | 4.260 | 1,445,246 | -0.11(-2.52%) |
Apr 05, 2022 | 4.560 | 4.580 | 4.335 | 4.370 | 1,706,837 | -0.20(-4.38%) |
Apr 04, 2022 | 4.540 | 4.610 | 4.510 | 4.570 | 1,550,060 | +0.01(+0.22%) |
Apr 01, 2022 | 4.540 | 4.560 | 4.460 | 4.560 | 1,884,763 | +0.05(+1.11%) |
Mar 31, 2022 | 4.650 | 4.700 | 4.510 | 4.510 | 1,045,052 | -0.19(-4.04%) |
Mar 30, 2022 | 4.760 | 4.800 | 4.670 | 4.700 | 815,857 | -0.08(-1.67%) |
Mar 29, 2022 | 4.640 | 4.865 | 4.640 | 4.780 | 1,010,086 | +0.23(+5.05%) |
Mar 28, 2022 | 4.580 | 4.690 | 4.480 | 4.550 | 1,613,289 | -0.06(-1.30%) |
Mar 25, 2022 | 4.600 | 4.670 | 4.575 | 4.610 | 742,429 | +0.01(+0.22%) |
Mar 24, 2022 | 4.640 | 4.640 | 4.505 | 4.600 | 1,135,089 | -0.03(-0.65%) |
Mar 23, 2022 | 4.650 | 4.725 | 4.610 | 4.630 | 1,391,594 | -0.03(-0.64%) |
Mar 22, 2022 | 4.550 | 4.740 | 4.550 | 4.660 | 1,405,883 | +0.14(+3.10%) |
Mar 21, 2022 | 4.680 | 4.730 | 4.500 | 4.520 | 1,506,996 | -0.17(-3.62%) |
Mar 18, 2022 | 4.660 | 4.730 | 4.625 | 4.690 | 2,549,701 | +0.00(+0.00%) |
Mar 17, 2022 | 4.670 | 4.720 | 4.600 | 4.690 | 1,072,388 | +0.01(+0.21%) |
Mar 16, 2022 | 4.550 | 4.740 | 4.500 | 4.680 | 2,720,182 | +0.31(+7.09%) |
Mar 15, 2022 | 4.280 | 4.370 | 4.265 | 4.370 | 1,270,400 | +0.11(+2.58%) |
Mar 14, 2022 | 4.280 | 4.330 | 4.185 | 4.260 | 1,368,377 | -0.01(-0.23%) |
Mar 11, 2022 | 4.520 | 4.555 | 4.260 | 4.270 | 1,549,449 | -0.22(-4.90%) |
Mar 10, 2022 | 4.520 | 4.400 | 4.490 | 1,820,466 | -0.11(-2.39%) | |
Mar 09, 2022 | 4.610 | 4.740 | 4.570 | 4.600 | 1,620,008 | +0.11(+2.45%) |
Mar 08, 2022 | 4.450 | 4.690 | 4.360 | 4.490 | 1,807,512 | -0.03(-0.66%) |
Mar 07, 2022 | 4.670 | 4.670 | 4.490 | 4.520 | 1,994,366 | -0.15(-3.21%) |
Mar 04, 2022 | 4.760 | 4.800 | 4.595 | 4.670 | 1,694,147 | -0.19(-3.91%) |
Mar 03, 2022 | 4.880 | 4.900 | 4.735 | 4.860 | 1,444,667 | +0.00(+0.00%) |
Mar 02, 2022 | 4.680 | 4.905 | 4.680 | 4.860 | 1,386,977 | +0.21(+4.52%) |
Mar 01, 2022 | 4.920 | 4.990 | 4.600 | 4.650 | 3,475,981 | -0.31(-6.25%) |
Feb 28, 2022 | 4.910 | 5.035 | 4.852 | 4.960 | 2,325,170 | -0.05(-1.00%) |
Feb 25, 2022 | 4.960 | 5.010 | 4.775 | 5.010 | 1,730,143 | +0.06(+1.21%) |
Feb 24, 2022 | 4.400 | 4.955 | 4.230 | 4.950 | 3,431,759 | -0.36(-6.78%) |
Feb 23, 2022 | 5.510 | 5.580 | 5.280 | 5.310 | 1,759,939 | -0.21(-3.80%) |
Feb 22, 2022 | 5.650 | 5.710 | 5.490 | 5.520 | 1,528,764 | -0.20(-3.50%) |
Feb 18, 2022 | 5.720 | 0 | -0.24(-4.03%) | |||
Feb 17, 2022 | 6.190 | 6.250 | 5.903 | 5.960 | 1,721,845 | -0.32(-5.10%) |
Feb 16, 2022 | 6.150 | 6.380 | 6.100 | 6.280 | 2,587,890 | +0.10(+1.62%) |
Feb 15, 2022 | 6.090 | 6.280 | 6.060 | 6.180 | 2,494,610 | +0.18(+3.00%) |
Feb 14, 2022 | 5.960 | 6.140 | 5.930 | 6.000 | 2,490,620 | +0.01(+0.17%) |
Feb 11, 2022 | 6.030 | 6.071 | 5.910 | 5.990 | 2,593,065 | -0.06(-0.99%) |
Feb 10, 2022 | 5.930 | 6.120 | 5.930 | 6.050 | 3,749,680 | +0.04(+0.67%) |
Feb 09, 2022 | 5.800 | 6.350 | 5.777 | 6.010 | 5,102,395 | +0.26(+4.52%) |
Feb 08, 2022 | 5.600 | 5.830 | 5.600 | 5.750 | 973,446 | +0.16(+2.86%) |
Feb 07, 2022 | 5.650 | 5.769 | 5.545 | 5.590 | 1,973,321 | -0.05(-0.89%) |
Feb 04, 2022 | 5.510 | 5.700 | 5.465 | 5.640 | 1,485,506 | +0.12(+2.17%) |
Feb 03, 2022 | 5.310 | 5.520 | 1,882,533 | +0.09(+1.66%) | ||
Feb 02, 2022 | 5.300 | 5.510 | 5.280 | 5.430 | 2,205,458 | +0.13(+2.45%) |