Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.980 | 9.218 | 8.852 | 9.048 | 707,832 | +0.15(+1.72%) |
Oct 28, 2022 | 8.776 | 8.937 | 8.631 | 8.895 | 1,038,537 | +0.25(+2.84%) |
Oct 27, 2022 | 9.052 | 9.167 | 8.641 | 8.649 | 1,224,356 | -0.32(-3.57%) |
Oct 26, 2022 | 8.920 | 9.052 | 8.834 | 8.970 | 1,040,487 | +0.05(+0.55%) |
Oct 25, 2022 | 8.797 | 9.052 | 8.698 | 8.920 | 1,187,051 | +0.28(+3.24%) |
Oct 24, 2022 | 8.526 | 8.707 | 8.419 | 8.641 | 971,484 | +0.24(+2.84%) |
Oct 21, 2022 | 8.353 | 8.961 | 8.287 | 8.402 | 1,947,411 | +0.19(+2.30%) |
Oct 20, 2022 | 8.238 | 8.312 | 8.098 | 8.213 | 602,881 | -0.07(-0.79%) |
Oct 19, 2022 | 8.230 | 8.411 | 8.196 | 8.279 | 472,197 | -0.04(-0.49%) |
Oct 18, 2022 | 8.369 | 8.567 | 8.246 | 8.320 | 304,984 | -0.03(-0.39%) |
Oct 17, 2022 | 8.238 | 8.439 | 8.205 | 8.353 | 675,568 | +0.12(+1.50%) |
Oct 14, 2022 | 8.394 | 8.427 | 8.115 | 8.230 | 539,578 | -0.25(-2.91%) |
Oct 13, 2022 | 7.934 | 8.674 | 7.934 | 8.476 | 543,267 | +0.36(+4.46%) |
Oct 12, 2022 | 8.082 | 8.180 | 7.922 | 8.115 | 191,793 | +0.04(+0.51%) |
Oct 11, 2022 | 8.131 | 8.254 | 7.884 | 8.073 | 472,952 | -0.07(-0.91%) |
Oct 10, 2022 | 8.353 | 8.411 | 8.075 | 8.147 | 488,355 | -0.12(-1.39%) |
Oct 07, 2022 | 8.526 | 8.583 | 8.205 | 8.263 | 530,843 | -0.26(-3.09%) |
Oct 06, 2022 | 8.608 | 8.738 | 8.394 | 8.526 | 650,564 | +0.01(+0.10%) |
Oct 05, 2022 | 8.320 | 8.698 | 8.123 | 8.517 | 708,915 | +0.19(+2.27%) |
Oct 04, 2022 | 8.189 | 8.386 | 8.098 | 8.328 | 954,684 | +0.30(+3.79%) |
Oct 03, 2022 | 7.917 | 8.131 | 7.827 | 8.024 | 695,267 | +0.30(+3.83%) |
Sep 30, 2022 | 7.736 | 8.016 | 7.662 | 7.728 | 418,714 | -0.12(-1.47%) |
Sep 29, 2022 | 7.810 | 7.860 | 7.531 | 7.843 | 767,121 | -0.15(-1.91%) |
Sep 28, 2022 | 7.671 | 8.110 | 7.598 | 7.996 | 1,219,697 | +0.45(+6.03%) |
Sep 27, 2022 | 8.077 | 8.118 | 7.413 | 7.541 | 1,593,154 | -0.22(-2.82%) |
Sep 26, 2022 | 7.801 | 8.175 | 7.744 | 7.761 | 894,362 | -0.23(-2.85%) |
Sep 23, 2022 | 8.313 | 8.313 | 7.856 | 7.988 | 1,391,746 | -0.63(-7.26%) |
Sep 22, 2022 | 9.011 | 9.072 | 8.605 | 8.613 | 734,071 | -0.32(-3.63%) |
Sep 21, 2022 | 9.084 | 9.287 | 8.938 | 8.938 | 506,704 | -0.13(-1.43%) |
Sep 20, 2022 | 9.254 | 9.254 | 8.946 | 9.067 | 668,830 | -0.13(-1.41%) |
Sep 19, 2022 | 8.905 | 9.279 | 8.840 | 9.197 | 923,216 | +0.01(+0.09%) |
Sep 16, 2022 | 9.619 | 9.684 | 9.189 | 9.189 | 925,929 | -0.54(-5.59%) |
Sep 15, 2022 | 9.757 | 9.892 | 9.579 | 9.733 | 814,379 | -0.14(-1.40%) |
Sep 14, 2022 | 9.546 | 10.00 | 9.538 | 9.871 | 1,144,954 | +0.49(+5.19%) |
Sep 13, 2022 | 9.368 | 9.571 | 9.343 | 9.384 | 430,128 | -0.07(-0.77%) |
Sep 12, 2022 | 9.538 | 9.628 | 9.343 | 9.457 | 547,739 | +0.06(+0.60%) |
Sep 09, 2022 | 9.149 | 9.408 | 9.149 | 9.400 | 741,865 | +0.45(+4.99%) |
Sep 08, 2022 | 8.929 | 9.093 | 8.820 | 8.954 | 860,595 | +0.18(+2.04%) |
Sep 07, 2022 | 9.181 | 9.185 | 8.645 | 8.775 | 1,452,014 | -0.68(-7.21%) |
Sep 06, 2022 | 9.684 | 9.790 | 9.433 | 9.457 | 917,771 | -0.13(-1.35%) |
Sep 02, 2022 | 9.733 | 9.733 | 9.449 | 9.587 | 857,157 | +0.11(+1.20%) |
Sep 01, 2022 | 9.944 | 10.03 | 9.376 | 9.473 | 1,720,755 | -0.62(-6.11%) |
Aug 31, 2022 | 10.50 | 10.66 | 10.02 | 10.09 | 1,439,586 | -0.52(-4.90%) |
Aug 30, 2022 | 11.09 | 11.09 | 10.50 | 10.61 | 1,179,428 | -0.45(-4.08%) |
Aug 29, 2022 | 11.21 | 11.54 | 11.05 | 11.06 | 1,160,721 | -0.12(-1.07%) |
Aug 26, 2022 | 11.46 | 11.64 | 11.10 | 11.18 | 973,256 | -0.14(-1.27%) |
Aug 25, 2022 | 11.37 | 11.44 | 10.79 | 11.33 | 1,034,306 | +0.12(+1.07%) |
Aug 24, 2022 | 11.59 | 11.85 | 11.08 | 11.21 | 1,096,403 | -0.25(-2.17%) |
Aug 23, 2022 | 11.81 | 12.01 | 11.45 | 11.45 | 1,047,669 | -0.26(-2.19%) |
Aug 22, 2022 | 11.62 | 11.90 | 11.46 | 11.71 | 1,887,470 | +0.26(+2.31%) |
Aug 19, 2022 | 12.16 | 12.36 | 11.40 | 11.45 | 2,302,906 | -0.69(-5.68%) |
Aug 18, 2022 | 11.73 | 12.16 | 11.69 | 12.13 | 1,153,089 | +0.57(+4.92%) |
Aug 17, 2022 | 11.27 | 11.68 | 11.10 | 11.57 | 804,904 | +0.39(+3.51%) |
Aug 16, 2022 | 11.37 | 11.53 | 11.06 | 11.17 | 875,373 | +0.14(+1.23%) |
Aug 15, 2022 | 10.97 | 11.13 | 10.64 | 11.04 | 753,001 | -0.26(-2.27%) |
Aug 12, 2022 | 10.85 | 11.40 | 10.72 | 11.29 | 920,606 | +0.55(+5.15%) |
Aug 11, 2022 | 10.81 | 11.05 | 10.68 | 10.74 | 875,870 | +0.15(+1.44%) |
Aug 10, 2022 | 10.38 | 10.72 | 10.18 | 10.59 | 908,012 | +0.16(+1.54%) |
Aug 09, 2022 | 10.19 | 10.48 | 10.04 | 10.43 | 873,385 | +0.25(+2.44%) |
Aug 08, 2022 | 9.724 | 10.19 | 9.660 | 10.18 | 922,752 | +0.38(+3.92%) |
Aug 05, 2022 | 9.404 | 9.932 | 9.307 | 9.796 | 326,688 | +0.17(+1.75%) |
Aug 04, 2022 | 9.748 | 9.907 | 9.432 | 9.628 | 711,511 | -0.21(-2.12%) |
Aug 03, 2022 | 9.724 | 9.908 | 9.468 | 9.836 | 848,997 | +0.16(+1.66%) |
Aug 02, 2022 | 9.916 | 9.996 | 9.652 | 9.676 | 398,568 | -0.34(-3.36%) |
Aug 01, 2022 | 9.988 | 10.09 | 9.644 | 10.01 | 737,775 | -0.08(-0.79%) |
Jul 29, 2022 | 9.988 | 10.28 | 9.988 | 10.09 | 673,342 | +0.14(+1.45%) |
Jul 28, 2022 | 9.924 | 10.01 | 9.436 | 9.948 | 703,225 | +0.07(+0.69%) |
Jul 27, 2022 | 9.920 | 10.15 | 9.690 | 9.880 | 1,068,794 | +0.13(+1.38%) |
Jul 26, 2022 | 10.16 | 10.24 | 9.540 | 9.745 | 927,421 | -0.09(-0.97%) |
Jul 25, 2022 | 9.421 | 9.876 | 9.136 | 9.840 | 1,008,290 | +0.61(+6.60%) |
Jul 22, 2022 | 9.009 | 9.231 | 8.811 | 9.231 | 1,098,488 | +0.36(+4.01%) |
Jul 21, 2022 | 8.732 | 8.875 | 8.376 | 8.875 | 1,001,446 | -0.05(-0.53%) |
Jul 20, 2022 | 8.780 | 9.073 | 8.384 | 8.922 | 1,493,630 | +0.21(+2.45%) |
Jul 19, 2022 | 8.946 | 9.215 | 8.613 | 8.708 | 2,153,480 | -0.06(-0.72%) |
Jul 18, 2022 | 8.621 | 8.985 | 8.590 | 8.772 | 1,088,745 | +0.30(+3.55%) |
Jul 15, 2022 | 8.035 | 8.518 | 7.877 | 8.471 | 957,899 | +0.42(+5.21%) |
Jul 14, 2022 | 7.933 | 8.115 | 7.600 | 8.051 | 762,356 | +0.02(+0.20%) |
Jul 13, 2022 | 7.624 | 8.218 | 7.624 | 8.035 | 825,877 | +0.36(+4.64%) |
Jul 12, 2022 | 7.671 | 7.925 | 7.553 | 7.679 | 588,813 | -0.24(-3.00%) |
Jul 11, 2022 | 7.719 | 7.996 | 7.621 | 7.917 | 779,854 | +0.28(+3.63%) |
Jul 08, 2022 | 7.885 | 7.885 | 7.473 | 7.640 | 899,005 | -0.08(-1.03%) |
Jul 07, 2022 | 6.943 | 7.766 | 6.943 | 7.719 | 1,080,325 | +0.93(+13.77%) |
Jul 06, 2022 | 6.729 | 6.943 | 6.278 | 6.785 | 1,092,675 | -0.02(-0.35%) |
Jul 05, 2022 | 6.951 | 6.975 | 6.500 | 6.808 | 891,819 | -0.30(-4.23%) |
Jul 01, 2022 | 7.054 | 7.188 | 6.701 | 7.109 | 691,070 | +0.24(+3.46%) |
Jun 30, 2022 | 7.196 | 7.521 | 6.737 | 6.872 | 1,456,239 | -0.59(-7.95%) |
Jun 29, 2022 | 7.830 | 7.845 | 7.378 | 7.465 | 971,653 | -0.27(-3.46%) |
Jun 28, 2022 | 7.984 | 8.046 | 7.530 | 7.733 | 1,065,253 | +0.07(+0.92%) |
Jun 27, 2022 | 7.232 | 7.748 | 7.168 | 7.663 | 1,211,844 | +0.55(+7.70%) |
Jun 24, 2022 | 7.045 | 7.270 | 6.857 | 7.115 | 838,656 | +0.20(+2.83%) |
Jun 23, 2022 | 7.702 | 7.906 | 6.778 | 6.919 | 2,427,684 | -0.85(-10.89%) |
Jun 22, 2022 | 7.420 | 7.890 | 7.342 | 7.765 | 1,193,697 | -0.04(-0.50%) |
Jun 21, 2022 | 8.093 | 8.093 | 7.600 | 7.804 | 1,245,991 | +0.38(+5.17%) |
Jun 17, 2022 | 7.318 | 7.538 | 7.013 | 7.420 | 2,052,999 | +0.18(+2.49%) |
Jun 16, 2022 | 7.827 | 8.086 | 7.225 | 7.240 | 1,987,122 | -0.78(-9.76%) |
Jun 15, 2022 | 7.913 | 8.399 | 7.874 | 8.023 | 1,978,255 | +0.30(+3.85%) |
Jun 14, 2022 | 9.393 | 9.471 | 7.498 | 7.725 | 5,036,751 | -1.53(-16.50%) |
Jun 13, 2022 | 9.988 | 10.14 | 9.189 | 9.252 | 2,398,913 | -1.28(-12.12%) |
Jun 10, 2022 | 10.38 | 10.97 | 10.15 | 10.53 | 1,598,722 | -0.09(-0.81%) |
Jun 09, 2022 | 11.07 | 11.08 | 9.933 | 10.61 | 3,887,139 | -0.63(-5.64%) |
Jun 08, 2022 | 11.30 | 11.51 | 10.79 | 11.25 | 2,257,577 | +0.12(+1.05%) |
Jun 07, 2022 | 10.76 | 11.29 | 10.69 | 11.13 | 1,750,894 | +0.41(+3.80%) |
Jun 06, 2022 | 10.61 | 10.78 | 10.46 | 10.72 | 862,929 | +0.21(+2.01%) |
Jun 03, 2022 | 10.37 | 10.57 | 10.29 | 10.51 | 974,535 | +0.16(+1.51%) |
Jun 02, 2022 | 10.37 | 10.62 | 10.21 | 10.36 | 697,466 | -0.03(-0.30%) |
Jun 01, 2022 | 10.18 | 10.57 | 9.823 | 10.39 | 1,411,357 | +0.30(+2.95%) |
May 31, 2022 | 10.24 | 10.48 | 9.901 | 10.09 | 1,483,529 | -0.01(-0.08%) |
May 27, 2022 | 9.980 | 10.14 | 9.620 | 10.10 | 1,024,011 | +0.10(+0.95%) |
May 26, 2022 | 10.29 | 10.34 | 9.947 | 10.00 | 1,489,175 | -0.09(-0.92%) |
May 25, 2022 | 10.13 | 10.33 | 9.846 | 10.10 | 1,474,577 | +0.04(+0.39%) |
May 24, 2022 | 9.637 | 10.09 | 9.411 | 10.06 | 1,166,282 | +0.43(+4.44%) |
May 23, 2022 | 9.473 | 9.963 | 9.411 | 9.629 | 1,481,374 | +0.27(+2.91%) |
May 20, 2022 | 9.248 | 9.559 | 8.836 | 9.357 | 1,364,802 | +0.30(+3.35%) |
May 19, 2022 | 8.743 | 9.108 | 8.587 | 9.054 | 891,562 | -0.01(-0.09%) |
May 18, 2022 | 9.248 | 9.264 | 8.681 | 9.061 | 727,950 | -0.09(-1.02%) |
May 17, 2022 | 9.015 | 9.248 | 8.805 | 9.155 | 1,069,349 | +0.40(+4.53%) |
May 16, 2022 | 8.331 | 9.061 | 8.269 | 8.758 | 1,143,453 | +0.45(+5.43%) |
May 13, 2022 | 7.841 | 8.351 | 7.841 | 8.308 | 925,576 | +0.47(+6.05%) |
May 12, 2022 | 7.810 | 7.872 | 7.515 | 7.834 | 771,221 | -0.08(-0.98%) |
May 11, 2022 | 7.888 | 8.323 | 7.849 | 7.911 | 743,526 | +0.19(+2.41%) |
May 10, 2022 | 7.919 | 8.067 | 7.406 | 7.725 | 876,983 | +0.05(+0.61%) |
May 09, 2022 | 8.486 | 8.665 | 7.647 | 7.678 | 1,687,074 | -1.13(-12.87%) |
May 06, 2022 | 8.533 | 8.914 | 8.354 | 8.813 | 986,852 | +0.29(+3.37%) |
May 05, 2022 | 8.859 | 8.883 | 8.331 | 8.525 | 1,160,215 | -0.37(-4.11%) |
May 04, 2022 | 8.852 | 9.007 | 8.424 | 8.891 | 1,231,285 | +0.47(+5.63%) |
May 03, 2022 | 8.082 | 8.743 | 8.082 | 8.416 | 1,162,262 | +0.46(+5.76%) |
May 02, 2022 | 8.331 | 8.634 | 7.733 | 7.958 | 1,372,122 | -0.30(-3.58%) |
Apr 29, 2022 | 8.525 | 8.525 | 8.090 | 8.253 | 393,652 | +0.07(+0.85%) |
Apr 28, 2022 | 8.541 | 8.541 | 8.043 | 8.183 | 1,143,364 | -0.45(-5.20%) |
Apr 27, 2022 | 7.853 | 8.686 | 7.660 | 8.632 | 1,354,845 | +1.00(+13.14%) |
Apr 26, 2022 | 7.444 | 7.884 | 7.444 | 7.629 | 880,306 | +0.19(+2.59%) |
Apr 25, 2022 | 7.405 | 7.467 | 6.927 | 7.436 | 1,771,484 | -0.23(-3.02%) |
Apr 22, 2022 | 7.830 | 8.038 | 7.590 | 7.668 | 933,450 | -0.22(-2.74%) |
Apr 21, 2022 | 8.285 | 8.408 | 7.768 | 7.884 | 933,400 | -0.40(-4.84%) |
Apr 20, 2022 | 8.208 | 8.362 | 7.745 | 8.285 | 741,187 | +0.35(+4.37%) |
Apr 19, 2022 | 8.501 | 8.701 | 7.845 | 7.938 | 1,784,164 | -0.83(-9.42%) |
Apr 18, 2022 | 8.640 | 9.555 | 8.424 | 8.763 | 2,695,165 | +0.42(+4.99%) |
Apr 14, 2022 | 7.822 | 8.374 | 7.698 | 8.346 | 1,268,584 | +0.59(+7.66%) |
Apr 13, 2022 | 7.328 | 7.768 | 7.313 | 7.752 | 1,169,328 | +0.46(+6.35%) |
Apr 12, 2022 | 6.981 | 7.320 | 6.919 | 7.290 | 995,007 | +0.35(+5.00%) |
Apr 11, 2022 | 6.973 | 6.996 | 6.796 | 6.942 | 632,447 | +0.00(+0.00%) |
Apr 08, 2022 | 6.912 | 7.043 | 6.888 | 6.942 | 858,744 | +0.07(+1.01%) |
Apr 07, 2022 | 6.726 | 6.873 | 6.426 | 6.873 | 880,425 | +0.16(+2.41%) |
Apr 06, 2022 | 6.989 | 7.015 | 6.684 | 6.711 | 760,843 | -0.16(-2.36%) |
Apr 05, 2022 | 6.973 | 7.032 | 6.858 | 6.873 | 977,651 | -0.05(-0.78%) |
Apr 04, 2022 | 6.942 | 6.962 | 6.779 | 6.927 | 613,724 | -0.02(-0.22%) |
Apr 01, 2022 | 6.711 | 7.035 | 6.680 | 6.942 | 893,002 | +0.18(+2.62%) |
Mar 31, 2022 | 6.780 | 7.043 | 6.713 | 6.765 | 973,309 | -0.06(-0.90%) |
Mar 30, 2022 | 6.518 | 6.827 | 6.392 | 6.827 | 1,204,721 | +0.38(+5.85%) |
Mar 29, 2022 | 6.275 | 6.465 | 6.016 | 6.449 | 1,612,098 | +0.11(+1.80%) |
Mar 28, 2022 | 6.457 | 6.575 | 6.275 | 6.335 | 1,214,771 | -0.11(-1.65%) |
Mar 25, 2022 | 6.160 | 6.457 | 6.107 | 6.442 | 1,710,250 | +0.35(+5.74%) |
Mar 24, 2022 | 5.879 | 6.109 | 5.856 | 6.092 | 1,544,519 | +0.30(+5.26%) |
Mar 23, 2022 | 5.415 | 5.909 | 5.400 | 5.788 | 1,843,136 | +0.40(+7.49%) |
Mar 22, 2022 | 5.172 | 5.417 | 5.058 | 5.385 | 1,024,215 | +0.29(+5.67%) |
Mar 21, 2022 | 5.149 | 5.274 | 5.033 | 5.096 | 2,098,799 | +0.14(+2.92%) |
Mar 18, 2022 | 4.928 | 4.981 | 4.841 | 4.951 | 698,178 | -0.03(-0.61%) |
Mar 17, 2022 | 5.027 | 5.157 | 4.928 | 4.982 | 1,169,473 | +0.03(+0.61%) |
Mar 16, 2022 | 4.883 | 5.035 | 4.822 | 4.951 | 739,236 | +0.13(+2.68%) |
Mar 15, 2022 | 4.982 | 4.982 | 4.655 | 4.822 | 990,509 | -0.24(-4.66%) |
Mar 14, 2022 | 5.347 | 5.354 | 5.027 | 5.058 | 1,164,378 | -0.26(-4.86%) |
Mar 11, 2022 | 5.590 | 5.590 | 5.278 | 5.316 | 808,886 | -0.24(-4.38%) |
Mar 10, 2022 | 5.468 | 5.620 | 5.560 | 637,490 | +0.21(+3.98%) | |
Mar 09, 2022 | 5.331 | 5.536 | 5.187 | 5.347 | 784,961 | -0.05(-0.99%) |
Mar 08, 2022 | 5.742 | 5.868 | 5.286 | 5.400 | 1,878,300 | -0.33(-5.71%) |
Mar 07, 2022 | 5.735 | 5.887 | 5.666 | 5.727 | 3,478,644 | +0.02(+0.27%) |
Mar 04, 2022 | 5.697 | 5.773 | 5.605 | 5.712 | 1,400,457 | +0.01(+0.13%) |
Mar 03, 2022 | 5.605 | 5.795 | 5.605 | 5.704 | 1,113,809 | +0.11(+1.90%) |
Mar 02, 2022 | 5.598 | 5.788 | 5.575 | 5.598 | 1,304,994 | +0.02(+0.41%) |
Mar 01, 2022 | 5.324 | 5.577 | 5.300 | 5.575 | 911,430 | +0.27(+5.17%) |
Feb 28, 2022 | 5.430 | 5.514 | 5.290 | 5.301 | 673,313 | -0.02(-0.43%) |
Feb 25, 2022 | 5.248 | 5.331 | 5.157 | 5.324 | 497,303 | +0.05(+0.95%) |
Feb 24, 2022 | 5.304 | 5.319 | 5.079 | 5.274 | 850,363 | +0.05(+1.01%) |
Feb 23, 2022 | 5.101 | 5.259 | 5.101 | 5.221 | 620,663 | +0.15(+2.96%) |
Feb 22, 2022 | 5.026 | 5.139 | 4.943 | 5.071 | 530,360 | +0.07(+1.35%) |
Feb 18, 2022 | 5.003 | 0 | +0.02(+0.45%) | |||
Feb 17, 2022 | 5.146 | 5.176 | 4.921 | 4.981 | 804,544 | -0.20(-3.91%) |
Feb 16, 2022 | 5.169 | 5.379 | 5.141 | 5.184 | 687,266 | +0.09(+1.77%) |
Feb 15, 2022 | 5.003 | 5.131 | 4.961 | 5.094 | 488,077 | +0.09(+1.80%) |
Feb 14, 2022 | 5.071 | 5.071 | 4.921 | 5.003 | 512,248 | -0.03(-0.60%) |
Feb 11, 2022 | 4.763 | 5.056 | 4.756 | 5.033 | 625,194 | +0.26(+5.51%) |
Feb 10, 2022 | 4.733 | 4.838 | 4.703 | 4.771 | 387,505 | +0.08(+1.60%) |
Feb 09, 2022 | 4.733 | 4.801 | 4.628 | 4.695 | 428,255 | -0.04(-0.79%) |
Feb 08, 2022 | 4.733 | 4.823 | 4.665 | 4.733 | 547,385 | -0.03(-0.63%) |
Feb 07, 2022 | 5.048 | 5.064 | 4.740 | 4.763 | 894,881 | -0.32(-6.21%) |
Feb 04, 2022 | 5.139 | 5.244 | 4.988 | 5.079 | 582,473 | -0.12(-2.31%) |
Feb 03, 2022 | 5.274 | 5.071 | 5.199 | 697,888 | -0.19(-3.49%) | |
Feb 02, 2022 | 5.199 | 5.439 | 5.036 | 5.387 | 843,899 | +0.32(+6.38%) |
Feb 01, 2022 | 5.071 | 5.154 | 4.928 | 5.064 | 875,144 | -0.07(-1.32%) |
Jan 31, 2022 | 5.033 | 5.221 | 5.131 | 461,267 | +0.10(+1.94%) | |
Jan 28, 2022 | 5.169 | 5.176 | 4.853 | 5.033 | 663,713 | +0.00(+0.05%) |
Jan 27, 2022 | 4.898 | 5.075 | 4.816 | 5.031 | 1,220,356 | +0.20(+4.13%) |
Jan 26, 2022 | 5.031 | 5.053 | 4.765 | 4.831 | 902,933 | -0.05(-1.06%) |
Jan 25, 2022 | 4.624 | 4.920 | 4.563 | 4.883 | 680,396 | +0.21(+4.43%) |
Jan 24, 2022 | 4.757 | 4.831 | 4.380 | 4.676 | 1,510,148 | -0.20(-4.10%) |
Jan 21, 2022 | 5.179 | 5.179 | 4.737 | 4.875 | 1,019,561 | -0.10(-2.08%) |
Jan 20, 2022 | 5.179 | 5.238 | 4.935 | 4.979 | 725,857 | -0.20(-3.86%) |
Jan 19, 2022 | 5.401 | 5.438 | 5.164 | 5.179 | 688,649 | -0.18(-3.31%) |
Jan 18, 2022 | 5.364 | 5.482 | 5.319 | 5.356 | 579,765 | -0.02(-0.41%) |
Jan 14, 2022 | 5.379 | 0 | -0.01(-0.27%) | |||
Jan 13, 2022 | 5.541 | 5.541 | 5.179 | 5.393 | 1,166,916 | -0.11(-2.02%) |
Jan 12, 2022 | 5.282 | 5.527 | 5.282 | 5.504 | 899,777 | +0.28(+5.38%) |
Jan 11, 2022 | 5.001 | 5.268 | 4.957 | 5.223 | 1,258,500 | +0.22(+4.44%) |
Jan 10, 2022 | 5.164 | 5.179 | 4.846 | 5.001 | 1,818,584 | -0.07(-1.46%) |
Jan 07, 2022 | 5.031 | 5.179 | 4.912 | 5.075 | 900,857 | +0.16(+3.16%) |
Jan 06, 2022 | 4.661 | 4.957 | 4.594 | 4.920 | 582,794 | +0.29(+6.23%) |
Jan 05, 2022 | 4.683 | 4.765 | 4.587 | 4.631 | 469,975 | -0.01(-0.32%) |
Jan 04, 2022 | 4.654 | 4.720 | 4.624 | 4.646 | 343,143 | +0.04(+0.96%) |
Jan 03, 2022 | 4.513 | 4.661 | 4.513 | 4.602 | 559,025 | +0.10(+2.13%) |
Dec 31, 2021 | 4.439 | 4.513 | 4.369 | 4.506 | 435,247 | +0.06(+1.33%) |
Dec 30, 2021 | 4.476 | 4.557 | 4.350 | 4.446 | 903,640 | +0.01(+0.21%) |
Dec 29, 2021 | 4.415 | 4.502 | 4.365 | 4.437 | 754,472 | +0.08(+1.83%) |
Dec 28, 2021 | 4.474 | 4.524 | 4.336 | 4.357 | 671,457 | -0.09(-1.96%) |
Dec 27, 2021 | 4.263 | 4.452 | 4.256 | 4.444 | 577,941 | +0.20(+4.79%) |
Dec 23, 2021 | 4.263 | 4.343 | 4.216 | 4.241 | 1,274,821 | -0.06(-1.35%) |
Dec 22, 2021 | 4.299 | 4.306 | 4.183 | 4.299 | 552,087 | +0.07(+1.54%) |
Dec 21, 2021 | 4.285 | 4.394 | 4.205 | 4.234 | 1,000,343 | -0.05(-1.19%) |
Dec 20, 2021 | 4.198 | 4.386 | 4.118 | 4.285 | 759,506 | +0.09(+2.25%) |
Dec 17, 2021 | 4.161 | 4.285 | 4.139 | 4.190 | 547,083 | -0.07(-1.54%) |
Dec 16, 2021 | 4.241 | 4.343 | 4.227 | 4.256 | 414,255 | +0.07(+1.56%) |
Dec 15, 2021 | 4.292 | 4.343 | 4.132 | 4.190 | 1,055,717 | -0.11(-2.53%) |
Dec 14, 2021 | 4.466 | 4.466 | 4.285 | 4.299 | 317,672 | -0.12(-2.63%) |
Dec 13, 2021 | 4.546 | 4.546 | 4.379 | 4.415 | 418,857 | -0.11(-2.41%) |
Dec 10, 2021 | 4.524 | 4.590 | 4.423 | 4.524 | 495,047 | +0.05(+1.14%) |
Dec 09, 2021 | 4.713 | 4.720 | 4.444 | 4.474 | 641,823 | -0.20(-4.20%) |
Dec 08, 2021 | 4.488 | 4.757 | 4.488 | 4.670 | 406,140 | +0.20(+4.38%) |
Dec 07, 2021 | 4.365 | 4.568 | 4.365 | 4.474 | 468,441 | +0.18(+4.23%) |
Dec 06, 2021 | 4.103 | 4.299 | 4.074 | 4.292 | 781,242 | +0.16(+3.87%) |
Dec 03, 2021 | 4.183 | 4.276 | 4.081 | 4.132 | 408,821 | -0.04(-0.87%) |
Dec 02, 2021 | 4.227 | 4.313 | 4.147 | 4.168 | 524,382 | -0.08(-1.88%) |
Dec 01, 2021 | 4.684 | 4.757 | 4.023 | 4.248 | 1,173,539 | -0.39(-8.45%) |
Nov 30, 2021 | 4.938 | 4.967 | 4.568 | 4.641 | 869,782 | -0.38(-7.66%) |
Nov 29, 2021 | 5.359 | 5.359 | 5.011 | 5.025 | 451,804 | -0.25(-4.82%) |
Nov 26, 2021 | 5.315 | 5.358 | 5.159 | 5.280 | 436,305 | -0.09(-1.72%) |
Nov 24, 2021 | 5.401 | 5.458 | 5.308 | 5.372 | 522,131 | +0.04(+0.67%) |
Nov 23, 2021 | 5.322 | 5.351 | 5.280 | 5.337 | 413,152 | +0.06(+1.08%) |
Nov 22, 2021 | 5.344 | 5.344 | 5.151 | 5.280 | 617,165 | -0.04(-0.80%) |
Nov 19, 2021 | 5.465 | 5.550 | 5.273 | 5.322 | 789,768 | -0.01(-0.13%) |
Nov 18, 2021 | 5.372 | 5.386 | 5.280 | 5.330 | 616,308 | +0.03(+0.54%) |
Nov 17, 2021 | 5.408 | 5.458 | 5.223 | 5.301 | 667,410 | -0.07(-1.32%) |
Nov 16, 2021 | 5.116 | 5.493 | 5.081 | 5.372 | 882,687 | +0.35(+6.94%) |
Nov 15, 2021 | 4.817 | 5.109 | 4.703 | 5.024 | 864,640 | +0.24(+5.06%) |
Nov 12, 2021 | 4.938 | 4.938 | 4.710 | 4.782 | 708,516 | -0.11(-2.18%) |
Nov 11, 2021 | 4.710 | 4.945 | 4.625 | 4.888 | 470,651 | +0.19(+4.09%) |
Nov 10, 2021 | 4.831 | 4.696 | 540,737 | -0.17(-3.51%) | ||
Nov 09, 2021 | 5.016 | 5.024 | 4.810 | 4.867 | 393,537 | -0.10(-2.01%) |
Nov 08, 2021 | 4.917 | 5.066 | 4.903 | 4.967 | 366,346 | +0.06(+1.31%) |
Nov 05, 2021 | 4.860 | 4.967 | 4.789 | 4.903 | 214,702 | +0.06(+1.17%) |
Nov 04, 2021 | 4.846 | 4.909 | 4.782 | 4.846 | 211,161 | +0.04(+0.74%) |
Nov 03, 2021 | 4.810 | 4.903 | 4.675 | 4.810 | 482,448 | -0.01(-0.29%) |
Nov 02, 2021 | 5.052 | 5.052 | 4.789 | 4.824 | 533,170 | -0.10(-2.02%) |