Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.765 | 2.785 | 2.746 | 2.773 | 217,119 | +0.02(+0.57%) |
Oct 28, 2022 | 2.710 | 2.805 | 2.702 | 2.757 | 477,710 | +0.05(+1.75%) |
Oct 27, 2022 | 2.742 | 2.773 | 2.710 | 2.710 | 441,125 | -0.03(-1.15%) |
Oct 26, 2022 | 2.726 | 2.797 | 2.710 | 2.742 | 394,536 | +0.01(+0.29%) |
Oct 25, 2022 | 2.663 | 2.742 | 2.663 | 2.734 | 265,260 | +0.07(+2.67%) |
Oct 24, 2022 | 2.647 | 2.702 | 2.631 | 2.663 | 340,243 | +0.03(+1.20%) |
Oct 21, 2022 | 2.639 | 2.639 | 2.560 | 2.631 | 428,273 | +0.02(+0.91%) |
Oct 20, 2022 | 2.528 | 2.631 | 2.517 | 2.607 | 1,225,284 | +0.06(+2.17%) |
Oct 19, 2022 | 2.584 | 2.607 | 2.528 | 2.552 | 497,411 | -0.04(-1.52%) |
Oct 18, 2022 | 2.584 | 2.615 | 2.552 | 2.592 | 309,553 | +0.05(+1.86%) |
Oct 17, 2022 | 2.536 | 2.560 | 2.520 | 2.544 | 516,778 | +0.03(+1.26%) |
Oct 14, 2022 | 2.568 | 2.599 | 2.505 | 2.513 | 557,372 | -0.06(-2.45%) |
Oct 13, 2022 | 2.497 | 2.576 | 2.410 | 2.576 | 898,242 | +0.04(+1.56%) |
Oct 12, 2022 | 2.520 | 2.553 | 2.505 | 2.536 | 567,284 | -0.01(-0.23%) |
Oct 11, 2022 | 2.542 | 2.581 | 2.511 | 2.542 | 724,626 | +0.00(+0.00%) |
Oct 10, 2022 | 2.566 | 2.577 | 2.527 | 2.542 | 1,023,159 | -0.02(-0.91%) |
Oct 07, 2022 | 2.589 | 2.616 | 2.566 | 2.566 | 419,811 | -0.08(-2.95%) |
Oct 06, 2022 | 2.636 | 2.665 | 2.605 | 2.644 | 323,625 | +0.01(+0.30%) |
Oct 05, 2022 | 2.628 | 2.655 | 2.597 | 2.636 | 443,440 | -0.02(-0.88%) |
Oct 04, 2022 | 2.558 | 2.659 | 2.558 | 2.659 | 543,298 | +0.14(+5.57%) |
Oct 03, 2022 | 2.542 | 2.558 | 2.511 | 2.519 | 1,225,788 | +0.02(+0.94%) |
Sep 30, 2022 | 2.495 | 2.573 | 2.472 | 2.495 | 929,644 | -0.02(-0.93%) |
Sep 29, 2022 | 2.566 | 2.573 | 2.488 | 2.519 | 821,223 | -0.08(-3.00%) |
Sep 28, 2022 | 2.511 | 2.620 | 2.503 | 2.597 | 979,040 | +0.09(+3.74%) |
Sep 27, 2022 | 2.542 | 2.550 | 2.464 | 2.503 | 927,742 | -0.03(-1.23%) |
Sep 26, 2022 | 2.542 | 2.566 | 2.511 | 2.534 | 1,220,873 | -0.02(-0.91%) |
Sep 23, 2022 | 2.628 | 2.651 | 2.542 | 2.558 | 908,905 | -0.11(-4.09%) |
Sep 22, 2022 | 2.737 | 2.737 | 2.644 | 2.667 | 710,397 | -0.08(-2.84%) |
Sep 21, 2022 | 2.800 | 2.823 | 2.745 | 2.745 | 825,338 | -0.07(-2.49%) |
Sep 20, 2022 | 2.831 | 2.846 | 2.792 | 2.815 | 481,731 | -0.05(-1.90%) |
Sep 19, 2022 | 2.870 | 2.870 | 2.827 | 2.870 | 335,405 | -0.01(-0.27%) |
Sep 16, 2022 | 2.885 | 2.901 | 2.854 | 2.878 | 478,634 | -0.07(-2.38%) |
Sep 15, 2022 | 2.955 | 2.987 | 2.924 | 2.948 | 371,036 | -0.02(-0.79%) |
Sep 14, 2022 | 2.971 | 2.993 | 2.948 | 2.971 | 250,308 | +0.00(+0.00%) |
Sep 13, 2022 | 3.010 | 3.026 | 2.963 | 2.971 | 330,105 | -0.11(-3.54%) |
Sep 12, 2022 | 3.088 | 3.111 | 3.049 | 3.080 | 336,039 | +0.01(+0.25%) |
Sep 09, 2022 | 3.041 | 3.072 | 3.041 | 3.072 | 195,625 | +0.06(+1.87%) |
Sep 08, 2022 | 2.985 | 3.027 | 2.962 | 3.016 | 239,257 | +0.02(+0.77%) |
Sep 07, 2022 | 2.923 | 2.993 | 2.912 | 2.993 | 345,884 | +0.07(+2.37%) |
Sep 06, 2022 | 2.954 | 2.970 | 2.900 | 2.923 | 292,978 | -0.02(-0.53%) |
Sep 02, 2022 | 2.985 | 3.047 | 2.939 | 2.939 | 507,479 | -0.05(-1.80%) |
Sep 01, 2022 | 2.985 | 2.993 | 2.939 | 2.993 | 607,103 | +0.01(+0.26%) |
Aug 31, 2022 | 2.970 | 3.008 | 2.962 | 2.985 | 300,346 | +0.02(+0.52%) |
Aug 30, 2022 | 3.047 | 3.101 | 2.954 | 2.970 | 527,592 | -0.07(-2.28%) |
Aug 29, 2022 | 3.047 | 3.085 | 3.039 | 3.039 | 280,548 | -0.05(-1.50%) |
Aug 26, 2022 | 3.124 | 3.132 | 3.078 | 3.085 | 202,037 | -0.03(-0.99%) |
Aug 25, 2022 | 3.116 | 3.147 | 3.101 | 3.116 | 297,534 | +0.03(+1.00%) |
Aug 24, 2022 | 3.085 | 3.116 | 3.085 | 3.085 | 198,643 | +0.00(+0.00%) |
Aug 23, 2022 | 3.062 | 3.101 | 3.062 | 3.085 | 286,685 | +0.00(+0.00%) |
Aug 22, 2022 | 3.108 | 3.139 | 3.070 | 3.085 | 374,288 | -0.06(-1.96%) |
Aug 19, 2022 | 3.139 | 3.162 | 3.132 | 3.147 | 295,990 | -0.02(-0.49%) |
Aug 18, 2022 | 3.170 | 3.193 | 3.162 | 3.162 | 332,456 | -0.01(-0.24%) |
Aug 17, 2022 | 3.162 | 3.201 | 3.147 | 3.170 | 511,394 | -0.04(-1.20%) |
Aug 16, 2022 | 3.247 | 3.247 | 3.186 | 3.209 | 290,532 | -0.03(-0.95%) |
Aug 15, 2022 | 3.255 | 3.283 | 3.232 | 3.240 | 309,062 | -0.01(-0.24%) |
Aug 12, 2022 | 3.240 | 3.263 | 3.201 | 3.247 | 342,599 | +0.04(+1.20%) |
Aug 11, 2022 | 3.270 | 3.301 | 3.193 | 3.209 | 680,827 | -0.04(-1.19%) |
Aug 10, 2022 | 3.155 | 3.278 | 3.155 | 3.247 | 759,735 | +0.13(+4.27%) |
Aug 09, 2022 | 3.175 | 3.175 | 3.107 | 3.114 | 566,455 | -0.02(-0.73%) |
Aug 08, 2022 | 3.152 | 3.198 | 3.130 | 3.137 | 610,081 | +0.01(+0.24%) |
Aug 05, 2022 | 3.046 | 3.130 | 3.046 | 3.130 | 525,753 | +0.05(+1.74%) |
Aug 04, 2022 | 3.107 | 3.114 | 3.053 | 3.076 | 689,840 | -0.01(-0.25%) |
Aug 03, 2022 | 3.053 | 3.107 | 3.039 | 3.084 | 796,330 | +0.07(+2.28%) |
Aug 02, 2022 | 3.007 | 3.038 | 2.992 | 3.015 | 557,897 | +0.00(+0.00%) |
Aug 01, 2022 | 3.030 | 3.061 | 3.000 | 3.015 | 1,140,469 | +0.02(+0.51%) |
Jul 29, 2022 | 2.931 | 3.011 | 2.916 | 3.000 | 586,818 | +0.06(+2.08%) |
Jul 28, 2022 | 2.893 | 2.946 | 2.870 | 2.939 | 476,410 | +0.07(+2.39%) |
Jul 27, 2022 | 2.801 | 2.885 | 2.786 | 2.870 | 487,107 | +0.08(+2.73%) |
Jul 26, 2022 | 2.885 | 2.885 | 2.794 | 2.794 | 362,957 | -0.08(-2.66%) |
Jul 25, 2022 | 2.855 | 2.908 | 2.794 | 2.870 | 260,065 | -0.03(-1.05%) |
Jul 22, 2022 | 2.916 | 2.952 | 2.878 | 2.901 | 664,040 | +0.02(+0.53%) |
Jul 21, 2022 | 2.862 | 2.908 | 2.836 | 2.885 | 612,818 | +0.04(+1.34%) |
Jul 20, 2022 | 2.778 | 2.893 | 2.771 | 2.847 | 1,433,025 | +0.08(+3.04%) |
Jul 19, 2022 | 2.740 | 2.782 | 2.725 | 2.763 | 685,974 | +0.06(+2.26%) |
Jul 18, 2022 | 2.756 | 2.756 | 2.694 | 2.702 | 636,950 | -0.02(-0.84%) |
Jul 15, 2022 | 2.710 | 2.725 | 2.656 | 2.725 | 3,930,340 | +0.05(+1.71%) |
Jul 14, 2022 | 2.687 | 2.694 | 2.633 | 2.679 | 841,144 | -0.02(-0.57%) |
Jul 13, 2022 | 2.679 | 2.702 | 2.656 | 2.694 | 726,537 | +0.01(+0.28%) |
Jul 12, 2022 | 2.679 | 2.721 | 2.672 | 2.687 | 902,768 | -0.01(-0.28%) |
Jul 11, 2022 | 2.748 | 2.786 | 2.679 | 2.694 | 1,308,164 | -0.10(-3.55%) |
Jul 08, 2022 | 2.771 | 2.824 | 2.756 | 2.794 | 350,040 | +0.01(+0.34%) |
Jul 07, 2022 | 2.769 | 2.792 | 2.754 | 2.784 | 378,806 | +0.04(+1.37%) |
Jul 06, 2022 | 2.746 | 2.784 | 2.701 | 2.746 | 318,864 | +0.01(+0.28%) |
Jul 05, 2022 | 2.686 | 2.739 | 2.680 | 2.739 | 413,033 | +0.03(+1.11%) |
Jul 01, 2022 | 2.716 | 2.746 | 2.611 | 2.709 | 1,510,543 | -0.07(-2.45%) |
Jun 30, 2022 | 2.716 | 2.814 | 2.682 | 2.777 | 1,127,488 | +0.01(+0.27%) |
Jun 29, 2022 | 2.762 | 2.769 | 2.738 | 2.769 | 537,077 | +0.03(+1.10%) |
Jun 28, 2022 | 2.777 | 2.799 | 2.724 | 2.739 | 798,892 | -0.02(-0.55%) |
Jun 27, 2022 | 2.784 | 2.792 | 2.739 | 2.754 | 405,685 | -0.01(-0.27%) |
Jun 24, 2022 | 2.777 | 2.784 | 2.709 | 2.762 | 1,024,604 | +0.03(+1.10%) |
Jun 23, 2022 | 2.739 | 2.739 | 2.682 | 2.731 | 394,392 | +0.02(+0.84%) |
Jun 22, 2022 | 2.709 | 2.739 | 2.679 | 2.709 | 377,975 | -0.01(-0.28%) |
Jun 21, 2022 | 2.746 | 2.755 | 2.698 | 2.716 | 279,789 | +0.04(+1.41%) |
Jun 17, 2022 | 2.633 | 2.694 | 2.633 | 2.679 | 417,749 | +0.05(+2.01%) |
Jun 16, 2022 | 2.754 | 2.760 | 2.603 | 2.626 | 597,835 | -0.17(-5.95%) |
Jun 15, 2022 | 2.754 | 2.792 | 2.724 | 2.792 | 702,893 | +0.07(+2.49%) |
Jun 14, 2022 | 2.882 | 2.886 | 2.686 | 2.724 | 1,250,374 | -0.10(-3.48%) |
Jun 13, 2022 | 2.973 | 2.995 | 2.799 | 2.822 | 1,046,572 | -0.21(-6.97%) |
Jun 10, 2022 | 2.995 | 3.056 | 2.943 | 3.033 | 869,514 | -0.01(-0.43%) |
Jun 09, 2022 | 3.099 | 3.143 | 3.046 | 3.046 | 354,745 | -0.07(-2.39%) |
Jun 08, 2022 | 3.121 | 3.136 | 3.091 | 3.121 | 334,584 | +0.00(+0.00%) |
Jun 07, 2022 | 3.099 | 3.121 | 3.076 | 3.121 | 354,842 | +0.01(+0.48%) |
Jun 06, 2022 | 3.136 | 3.151 | 3.091 | 3.106 | 337,993 | +0.01(+0.48%) |
Jun 03, 2022 | 3.106 | 3.128 | 3.069 | 3.091 | 427,363 | -0.02(-0.72%) |
Jun 02, 2022 | 3.076 | 3.114 | 3.046 | 3.114 | 317,226 | +0.04(+1.21%) |
Jun 01, 2022 | 3.128 | 3.128 | 3.002 | 3.076 | 742,889 | +0.01(+0.49%) |
May 31, 2022 | 3.046 | 3.072 | 2.994 | 3.061 | 586,555 | +0.02(+0.74%) |
May 27, 2022 | 2.964 | 3.061 | 2.958 | 3.039 | 466,476 | +0.09(+3.04%) |
May 26, 2022 | 2.934 | 3.002 | 2.919 | 2.949 | 1,188,391 | +0.05(+1.80%) |
May 25, 2022 | 2.860 | 2.916 | 2.860 | 2.897 | 589,551 | +0.03(+1.04%) |
May 24, 2022 | 2.867 | 2.867 | 2.815 | 2.867 | 546,054 | +0.01(+0.52%) |
May 23, 2022 | 2.867 | 2.886 | 2.837 | 2.852 | 504,357 | +0.00(+0.00%) |
May 20, 2022 | 2.890 | 2.912 | 2.825 | 2.852 | 530,410 | -0.01(-0.26%) |
May 19, 2022 | 2.852 | 2.897 | 2.837 | 2.860 | 1,015,135 | -0.01(-0.26%) |
May 18, 2022 | 2.912 | 2.934 | 2.867 | 2.867 | 310,801 | -0.06(-2.04%) |
May 17, 2022 | 2.882 | 2.934 | 2.875 | 2.927 | 662,571 | +0.07(+2.35%) |
May 16, 2022 | 2.882 | 2.897 | 2.837 | 2.860 | 803,721 | +0.01(+0.52%) |
May 13, 2022 | 2.837 | 2.904 | 2.822 | 2.845 | 597,503 | +0.04(+1.33%) |
May 12, 2022 | 2.919 | 2.949 | 2.774 | 2.807 | 1,441,619 | -0.15(-5.05%) |
May 11, 2022 | 3.016 | 3.076 | 2.949 | 2.957 | 784,329 | -0.06(-1.92%) |
May 10, 2022 | 3.081 | 3.107 | 2.978 | 3.015 | 525,596 | -0.02(-0.73%) |
May 09, 2022 | 3.199 | 3.199 | 3.000 | 3.037 | 1,212,322 | -0.18(-5.73%) |
May 06, 2022 | 3.281 | 3.288 | 3.214 | 3.221 | 722,355 | -0.05(-1.58%) |
May 05, 2022 | 3.347 | 3.347 | 3.251 | 3.273 | 887,912 | -0.06(-1.77%) |
May 04, 2022 | 3.325 | 3.340 | 3.229 | 3.332 | 741,277 | +0.05(+1.58%) |
May 03, 2022 | 3.281 | 3.303 | 3.251 | 3.281 | 377,928 | +0.00(+0.00%) |
May 02, 2022 | 3.318 | 3.325 | 3.221 | 3.281 | 624,016 | -0.01(-0.22%) |
Apr 29, 2022 | 3.295 | 3.354 | 3.273 | 3.288 | 323,479 | -0.03(-0.89%) |
Apr 28, 2022 | 3.340 | 3.369 | 3.310 | 3.318 | 329,223 | +0.00(+0.00%) |
Apr 27, 2022 | 3.318 | 3.340 | 3.273 | 3.318 | 315,197 | -0.01(-0.22%) |
Apr 26, 2022 | 3.347 | 3.369 | 3.318 | 3.325 | 286,460 | -0.02(-0.66%) |
Apr 25, 2022 | 3.347 | 3.377 | 3.288 | 3.347 | 270,418 | -0.04(-1.09%) |
Apr 22, 2022 | 3.436 | 3.453 | 3.340 | 3.384 | 252,370 | -0.04(-1.29%) |
Apr 21, 2022 | 3.495 | 3.526 | 3.421 | 3.428 | 279,410 | -0.04(-1.28%) |
Apr 20, 2022 | 3.517 | 3.521 | 3.473 | 3.473 | 226,761 | -0.02(-0.63%) |
Apr 19, 2022 | 3.451 | 3.510 | 3.451 | 3.495 | 219,307 | +0.03(+0.85%) |
Apr 18, 2022 | 3.436 | 3.487 | 3.436 | 3.465 | 204,110 | +0.01(+0.21%) |
Apr 14, 2022 | 3.473 | 3.532 | 3.458 | 3.458 | 185,018 | -0.02(-0.64%) |
Apr 13, 2022 | 3.480 | 3.510 | 3.473 | 3.480 | 224,953 | +0.00(+0.00%) |
Apr 12, 2022 | 3.480 | 3.517 | 3.454 | 3.480 | 213,178 | +0.01(+0.21%) |
Apr 11, 2022 | 3.495 | 3.502 | 3.439 | 3.473 | 519,859 | -0.04(-1.26%) |
Apr 08, 2022 | 3.561 | 3.569 | 3.480 | 3.517 | 248,715 | -0.06(-1.81%) |
Apr 07, 2022 | 3.582 | 3.618 | 3.494 | 3.582 | 489,833 | +0.00(+0.00%) |
Apr 06, 2022 | 3.618 | 3.618 | 3.552 | 3.582 | 440,724 | -0.05(-1.41%) |
Apr 05, 2022 | 3.728 | 3.728 | 3.633 | 3.633 | 360,695 | -0.10(-2.75%) |
Apr 04, 2022 | 3.736 | 3.743 | 3.684 | 3.736 | 274,894 | +0.01(+0.20%) |
Apr 01, 2022 | 3.721 | 3.728 | 3.684 | 3.728 | 371,407 | +0.04(+1.19%) |
Mar 31, 2022 | 3.670 | 3.684 | 3.600 | 3.684 | 697,469 | +0.01(+0.40%) |
Mar 30, 2022 | 3.692 | 3.699 | 3.640 | 3.670 | 225,553 | -0.01(-0.40%) |
Mar 29, 2022 | 3.633 | 3.692 | 3.604 | 3.684 | 344,227 | +0.08(+2.24%) |
Mar 28, 2022 | 3.596 | 3.618 | 3.567 | 3.604 | 260,928 | -0.02(-0.61%) |
Mar 25, 2022 | 3.633 | 3.655 | 3.611 | 3.626 | 268,966 | +0.00(+0.00%) |
Mar 24, 2022 | 3.611 | 3.655 | 3.611 | 3.626 | 274,115 | +0.01(+0.41%) |
Mar 23, 2022 | 3.670 | 3.670 | 3.611 | 3.611 | 212,217 | -0.07(-1.79%) |
Mar 22, 2022 | 3.596 | 3.684 | 3.596 | 3.677 | 203,866 | +0.08(+2.24%) |
Mar 21, 2022 | 3.618 | 3.651 | 3.589 | 3.596 | 247,511 | -0.02(-0.61%) |
Mar 18, 2022 | 3.523 | 3.648 | 3.523 | 3.618 | 564,889 | +0.10(+2.92%) |
Mar 17, 2022 | 3.472 | 3.552 | 3.472 | 3.516 | 599,225 | +0.04(+1.05%) |
Mar 16, 2022 | 3.384 | 3.486 | 3.384 | 3.479 | 282,380 | +0.13(+3.94%) |
Mar 15, 2022 | 3.333 | 3.369 | 3.296 | 3.347 | 452,947 | +0.01(+0.22%) |
Mar 14, 2022 | 3.413 | 3.424 | 3.303 | 3.340 | 583,371 | -0.04(-1.30%) |
Mar 11, 2022 | 3.494 | 3.505 | 3.384 | 3.384 | 485,930 | -0.12(-3.35%) |
Mar 10, 2022 | 3.464 | 3.501 | 3.450 | 3.501 | 388,098 | +0.03(+0.90%) |
Mar 09, 2022 | 3.477 | 3.514 | 3.463 | 3.470 | 420,930 | +0.01(+0.42%) |
Mar 08, 2022 | 3.463 | 3.514 | 3.390 | 3.455 | 585,633 | -0.01(-0.21%) |
Mar 07, 2022 | 3.514 | 3.521 | 3.455 | 3.463 | 329,698 | -0.07(-1.85%) |
Mar 04, 2022 | 3.572 | 3.572 | 3.514 | 3.528 | 280,642 | -0.07(-2.02%) |
Mar 03, 2022 | 3.673 | 3.681 | 3.586 | 3.601 | 387,195 | -0.06(-1.59%) |
Mar 02, 2022 | 3.644 | 3.673 | 3.622 | 3.659 | 308,994 | +0.02(+0.60%) |
Mar 01, 2022 | 3.681 | 3.688 | 3.615 | 3.637 | 607,502 | +0.01(+0.40%) |
Feb 28, 2022 | 3.521 | 3.637 | 3.521 | 3.622 | 365,337 | +0.03(+0.81%) |
Feb 25, 2022 | 3.557 | 3.637 | 3.568 | 3.593 | 469,050 | +0.06(+1.64%) |
Feb 24, 2022 | 3.310 | 3.572 | 3.245 | 3.535 | 1,073,697 | +0.09(+2.53%) |
Feb 23, 2022 | 3.521 | 3.557 | 3.448 | 3.448 | 719,380 | -0.06(-1.66%) |
Feb 22, 2022 | 3.579 | 3.593 | 3.485 | 3.506 | 417,719 | -0.10(-2.82%) |
Feb 18, 2022 | 3.608 | 0 | -0.01(-0.40%) | |||
Feb 17, 2022 | 3.673 | 3.710 | 3.622 | 3.622 | 421,035 | -0.08(-2.16%) |
Feb 16, 2022 | 3.659 | 3.724 | 3.659 | 3.702 | 471,472 | +0.04(+1.19%) |
Feb 15, 2022 | 3.630 | 3.739 | 3.630 | 3.659 | 683,914 | +0.03(+0.80%) |
Feb 14, 2022 | 3.768 | 3.804 | 3.593 | 3.630 | 713,159 | -0.15(-3.85%) |
Feb 11, 2022 | 3.826 | 3.855 | 3.746 | 3.775 | 484,455 | -0.05(-1.33%) |
Feb 10, 2022 | 3.847 | 3.913 | 3.826 | 3.826 | 956,221 | -0.06(-1.63%) |
Feb 09, 2022 | 3.846 | 3.907 | 3.839 | 3.889 | 379,732 | +0.06(+1.50%) |
Feb 08, 2022 | 3.796 | 3.846 | 3.796 | 3.832 | 328,409 | +0.04(+0.95%) |
Feb 07, 2022 | 3.803 | 3.846 | 3.774 | 3.796 | 191,784 | +0.02(+0.57%) |
Feb 04, 2022 | 3.774 | 3.832 | 3.745 | 3.774 | 342,726 | -0.04(-0.95%) |
Feb 03, 2022 | 3.846 | 3.774 | 3.810 | 451,200 | -0.06(-1.67%) | |
Feb 02, 2022 | 3.882 | 3.918 | 3.839 | 3.875 | 292,550 | +0.01(+0.19%) |
Feb 01, 2022 | 3.882 | 3.882 | 3.817 | 3.868 | 517,844 | +0.04(+1.13%) |
Jan 31, 2022 | 3.702 | 3.839 | 3.824 | 517,424 | +0.13(+3.51%) | |
Jan 28, 2022 | 3.680 | 3.695 | 3.630 | 3.695 | 277,892 | +0.01(+0.39%) |
Jan 27, 2022 | 3.695 | 3.716 | 3.630 | 3.680 | 385,146 | +0.04(+1.19%) |
Jan 26, 2022 | 3.760 | 3.781 | 3.608 | 3.637 | 814,318 | -0.09(-2.32%) |
Jan 25, 2022 | 3.623 | 3.731 | 3.608 | 3.724 | 1,186,160 | +0.09(+2.38%) |
Jan 24, 2022 | 3.616 | 3.637 | 3.471 | 3.637 | 972,744 | -0.04(-0.98%) |
Jan 21, 2022 | 3.832 | 3.839 | 3.644 | 3.673 | 924,648 | -0.15(-3.95%) |
Jan 20, 2022 | 3.918 | 3.932 | 3.788 | 3.824 | 1,035,021 | -0.06(-1.67%) |
Jan 19, 2022 | 3.983 | 3.983 | 3.868 | 3.889 | 710,601 | -0.07(-1.82%) |
Jan 18, 2022 | 3.940 | 3.983 | 3.925 | 3.961 | 497,770 | -0.04(-0.90%) |
Jan 14, 2022 | 3.997 | 0 | -0.04(-0.89%) | |||
Jan 13, 2022 | 4.105 | 4.105 | 4.004 | 4.033 | 263,174 | -0.04(-1.06%) |
Jan 12, 2022 | 4.112 | 4.141 | 4.062 | 4.076 | 422,273 | -0.03(-0.66%) |
Jan 11, 2022 | 4.118 | 4.125 | 4.061 | 4.103 | 274,385 | -0.01(-0.17%) |
Jan 10, 2022 | 4.082 | 4.111 | 4.025 | 4.111 | 269,300 | +0.01(+0.17%) |
Jan 07, 2022 | 4.103 | 4.118 | 4.046 | 4.103 | 366,818 | +0.01(+0.17%) |
Jan 06, 2022 | 4.039 | 4.103 | 4.018 | 4.096 | 416,566 | +0.06(+1.42%) |
Jan 05, 2022 | 4.118 | 4.154 | 4.039 | 4.039 | 459,807 | -0.09(-2.08%) |
Jan 04, 2022 | 4.146 | 4.196 | 4.089 | 4.125 | 546,629 | -0.03(-0.69%) |
Jan 03, 2022 | 4.196 | 4.196 | 4.139 | 4.154 | 441,362 | -0.01(-0.34%) |
Dec 31, 2021 | 4.139 | 4.168 | 4.118 | 4.168 | 297,097 | +0.03(+0.78%) |
Dec 30, 2021 | 4.132 | 4.168 | 4.132 | 4.136 | 254,201 | +0.00(+0.09%) |
Dec 29, 2021 | 4.125 | 4.161 | 4.118 | 4.132 | 264,527 | +0.00(+0.00%) |
Dec 28, 2021 | 4.139 | 4.196 | 4.125 | 4.132 | 457,987 | -0.01(-0.17%) |
Dec 27, 2021 | 4.189 | 4.204 | 4.136 | 4.139 | 466,230 | -0.05(-1.19%) |
Dec 23, 2021 | 4.132 | 4.211 | 4.132 | 4.189 | 417,496 | +0.08(+1.91%) |
Dec 22, 2021 | 4.053 | 4.118 | 4.053 | 4.111 | 402,877 | +0.06(+1.59%) |
Dec 21, 2021 | 4.003 | 4.069 | 4.003 | 4.046 | 519,783 | +0.07(+1.80%) |
Dec 20, 2021 | 4.003 | 4.003 | 3.961 | 3.975 | 433,866 | -0.04(-1.07%) |
Dec 17, 2021 | 4.003 | 4.018 | 3.946 | 4.018 | 330,979 | -0.01(-0.18%) |
Dec 16, 2021 | 4.061 | 4.068 | 4.003 | 4.025 | 459,564 | -0.03(-0.71%) |
Dec 15, 2021 | 4.018 | 4.061 | 3.968 | 4.053 | 500,673 | +0.02(+0.53%) |
Dec 14, 2021 | 4.046 | 4.082 | 4.018 | 4.032 | 344,485 | -0.04(-0.88%) |
Dec 13, 2021 | 4.089 | 4.089 | 4.046 | 4.068 | 421,902 | -0.03(-0.70%) |
Dec 10, 2021 | 4.082 | 4.107 | 4.053 | 4.096 | 421,375 | +0.02(+0.57%) |
Dec 09, 2021 | 4.137 | 4.137 | 4.059 | 4.073 | 275,473 | -0.04(-0.86%) |
Dec 08, 2021 | 4.094 | 4.137 | 4.087 | 4.109 | 419,694 | +0.04(+1.05%) |
Dec 07, 2021 | 4.052 | 4.094 | 4.023 | 4.066 | 748,637 | +0.08(+1.96%) |
Dec 06, 2021 | 4.002 | 4.013 | 3.967 | 3.988 | 324,976 | -0.01(-0.35%) |
Dec 03, 2021 | 4.059 | 4.059 | 3.960 | 4.002 | 605,003 | -0.04(-1.05%) |
Dec 02, 2021 | 4.023 | 4.066 | 4.009 | 4.045 | 854,618 | +0.01(+0.18%) |
Dec 01, 2021 | 4.130 | 4.143 | 4.038 | 4.038 | 874,194 | -0.05(-1.22%) |
Nov 30, 2021 | 4.116 | 4.144 | 4.059 | 4.087 | 879,420 | -0.04(-0.86%) |
Nov 29, 2021 | 4.165 | 4.187 | 4.080 | 4.123 | 650,369 | +0.00(+0.00%) |
Nov 26, 2021 | 4.094 | 4.137 | 4.002 | 4.123 | 615,426 | -0.06(-1.53%) |
Nov 24, 2021 | 4.158 | 4.187 | 4.130 | 4.187 | 874,046 | +0.01(+0.34%) |
Nov 23, 2021 | 4.236 | 4.258 | 4.138 | 4.172 | 1,283,076 | -0.06(-1.51%) |
Nov 22, 2021 | 4.279 | 4.293 | 4.151 | 4.236 | 886,693 | -0.04(-0.99%) |
Nov 19, 2021 | 4.307 | 4.307 | 4.265 | 4.279 | 694,319 | -0.02(-0.50%) |
Nov 18, 2021 | 4.343 | 4.293 | 4.279 | 4.300 | 1,332,271 | -0.03(-0.66%) |
Nov 17, 2021 | 4.385 | 4.386 | 4.293 | 4.329 | 2,135,714 | -0.06(-1.29%) |
Nov 16, 2021 | 4.428 | 4.449 | 4.371 | 4.385 | 788,986 | -0.06(-1.44%) |
Nov 15, 2021 | 4.470 | 4.478 | 4.428 | 4.449 | 259,258 | +0.00(+0.00%) |
Nov 12, 2021 | 4.435 | 4.478 | 4.421 | 4.449 | 228,919 | +0.01(+0.16%) |
Nov 11, 2021 | 4.414 | 4.442 | 4.407 | 4.442 | 179,089 | +0.04(+0.81%) |
Nov 10, 2021 | 4.456 | 4.407 | 268,736 | -0.06(-1.39%) | ||
Nov 09, 2021 | 4.504 | 4.504 | 4.448 | 4.469 | 315,810 | -0.04(-0.78%) |
Nov 08, 2021 | 4.483 | 4.518 | 4.483 | 4.504 | 397,122 | +0.00(+0.00%) |
Nov 05, 2021 | 4.476 | 4.504 | 4.469 | 4.504 | 385,508 | +0.02(+0.47%) |
Nov 04, 2021 | 4.490 | 4.490 | 4.398 | 4.483 | 866,560 | +0.00(+0.00%) |
Nov 03, 2021 | 4.483 | 4.483 | 4.455 | 4.483 | 200,119 | +0.01(+0.16%) |
Nov 02, 2021 | 4.476 | 4.504 | 4.469 | 4.476 | 379,869 | +0.01(+0.16%) |