Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.940 | 1.991 | 1.920 | 1.920 | 17,392 | +0.01(+0.52%) |
Oct 28, 2022 | 1.900 | 1.940 | 1.860 | 1.910 | 28,295 | +0.01(+0.53%) |
Oct 27, 2022 | 1.880 | 1.933 | 1.880 | 1.900 | 12,547 | +0.03(+1.60%) |
Oct 26, 2022 | 1.880 | 1.940 | 1.860 | 1.870 | 17,951 | +0.01(+0.54%) |
Oct 25, 2022 | 1.760 | 1.890 | 1.760 | 1.860 | 28,158 | +0.07(+3.91%) |
Oct 24, 2022 | 1.980 | 1.986 | 1.750 | 1.790 | 81,592 | -0.16(-8.21%) |
Oct 21, 2022 | 1.940 | 2.010 | 1.900 | 1.950 | 35,589 | -0.02(-1.02%) |
Oct 20, 2022 | 2.040 | 2.090 | 1.910 | 1.970 | 52,563 | -0.04(-1.99%) |
Oct 19, 2022 | 2.010 | 2.120 | 1.950 | 2.010 | 61,839 | -0.05(-2.43%) |
Oct 18, 2022 | 2.090 | 2.105 | 2.030 | 2.060 | 71,835 | +0.03(+1.48%) |
Oct 17, 2022 | 2.040 | 2.050 | 1.950 | 2.030 | 34,300 | +0.05(+2.53%) |
Oct 14, 2022 | 2.140 | 2.155 | 1.950 | 1.980 | 23,593 | -0.22(-10.00%) |
Oct 13, 2022 | 1.910 | 2.400 | 1.860 | 2.200 | 62,062 | +0.30(+15.79%) |
Oct 12, 2022 | 2.040 | 2.100 | 1.760 | 1.900 | 40,693 | -0.19(-9.09%) |
Oct 11, 2022 | 2.210 | 2.270 | 2.055 | 2.090 | 45,755 | -0.17(-7.52%) |
Oct 10, 2022 | 2.240 | 2.330 | 2.154 | 2.260 | 32,371 | +0.06(+2.73%) |
Oct 07, 2022 | 2.300 | 2.353 | 2.150 | 2.200 | 32,236 | -0.17(-7.17%) |
Oct 06, 2022 | 2.446 | 2.446 | 2.355 | 2.370 | 18,576 | +0.00(+0.00%) |
Oct 05, 2022 | 2.380 | 2.490 | 2.240 | 2.370 | 30,075 | -0.07(-2.87%) |
Oct 04, 2022 | 2.480 | 2.627 | 2.410 | 2.440 | 35,121 | -0.04(-1.61%) |
Oct 03, 2022 | 2.510 | 2.600 | 2.450 | 2.480 | 77,672 | -0.12(-4.62%) |
Sep 30, 2022 | 2.850 | 2.950 | 2.510 | 2.600 | 34,826 | -0.26(-9.09%) |
Sep 29, 2022 | 2.900 | 2.937 | 2.820 | 2.860 | 85,542 | -0.05(-1.72%) |
Sep 28, 2022 | 2.930 | 2.950 | 2.900 | 2.910 | 17,410 | -0.05(-1.69%) |
Sep 27, 2022 | 2.970 | 2.980 | 2.900 | 2.960 | 16,726 | +0.02(+0.68%) |
Sep 26, 2022 | 2.900 | 3.000 | 2.900 | 2.940 | 98,588 | +0.03(+1.03%) |
Sep 23, 2022 | 2.900 | 2.980 | 2.900 | 2.910 | 42,601 | +0.00(+0.00%) |
Sep 22, 2022 | 2.920 | 2.960 | 2.900 | 2.910 | 50,683 | -0.05(-1.69%) |
Sep 21, 2022 | 2.910 | 3.000 | 2.850 | 2.960 | 51,524 | +0.03(+1.02%) |
Sep 20, 2022 | 3.010 | 3.080 | 2.900 | 2.930 | 23,950 | -0.10(-3.30%) |
Sep 19, 2022 | 3.030 | 3.070 | 2.900 | 3.030 | 18,040 | -0.03(-0.98%) |
Sep 16, 2022 | 3.000 | 3.060 | 2.895 | 3.060 | 62,722 | +0.11(+3.73%) |
Sep 15, 2022 | 3.030 | 3.030 | 2.900 | 2.950 | 24,569 | +0.03(+1.03%) |
Sep 14, 2022 | 2.930 | 3.080 | 2.920 | 2.920 | 23,314 | -0.09(-2.99%) |
Sep 13, 2022 | 2.950 | 3.100 | 2.900 | 3.010 | 24,092 | -0.03(-0.99%) |
Sep 12, 2022 | 3.190 | 3.190 | 3.020 | 3.040 | 16,131 | +0.01(+0.33%) |
Sep 09, 2022 | 2.990 | 3.151 | 2.910 | 3.030 | 38,875 | +0.12(+4.12%) |
Sep 08, 2022 | 3.040 | 3.048 | 2.910 | 2.910 | 14,028 | -0.10(-3.32%) |
Sep 07, 2022 | 2.980 | 3.040 | 2.900 | 3.010 | 72,300 | +0.07(+2.38%) |
Sep 06, 2022 | 2.990 | 2.990 | 2.900 | 2.940 | 30,927 | +0.03(+1.03%) |
Sep 02, 2022 | 2.990 | 2.990 | 2.900 | 2.910 | 28,840 | +0.00(+0.00%) |
Sep 01, 2022 | 3.010 | 3.010 | 2.910 | 2.910 | 14,694 | -0.10(-3.32%) |
Aug 31, 2022 | 3.200 | 3.200 | 3.000 | 3.010 | 24,813 | -0.07(-2.27%) |
Aug 30, 2022 | 2.900 | 3.160 | 2.900 | 3.080 | 217,222 | +0.16(+5.48%) |
Aug 29, 2022 | 2.930 | 2.960 | 2.900 | 2.920 | 24,379 | -0.03(-1.02%) |
Aug 26, 2022 | 3.010 | 3.046 | 2.920 | 2.950 | 53,489 | -0.03(-1.01%) |
Aug 25, 2022 | 3.150 | 3.150 | 2.980 | 2.980 | 54,522 | -0.13(-4.18%) |
Aug 24, 2022 | 3.040 | 3.160 | 2.980 | 3.110 | 38,342 | +0.06(+1.97%) |
Aug 23, 2022 | 2.980 | 3.080 | 2.980 | 3.050 | 31,840 | +0.07(+2.35%) |
Aug 22, 2022 | 3.120 | 3.120 | 2.980 | 2.980 | 49,254 | -0.12(-3.87%) |
Aug 19, 2022 | 3.100 | 3.160 | 3.045 | 3.100 | 35,642 | +0.03(+0.98%) |
Aug 18, 2022 | 3.180 | 3.240 | 3.060 | 3.070 | 21,344 | -0.11(-3.46%) |
Aug 17, 2022 | 3.260 | 3.330 | 3.180 | 3.180 | 23,295 | -0.05(-1.55%) |
Aug 16, 2022 | 3.360 | 3.420 | 3.190 | 3.230 | 59,827 | -0.11(-3.29%) |
Aug 15, 2022 | 3.080 | 3.400 | 3.020 | 3.340 | 82,018 | +0.27(+8.79%) |
Aug 12, 2022 | 3.210 | 3.279 | 3.060 | 3.070 | 27,622 | -0.13(-4.06%) |
Aug 11, 2022 | 3.200 | 3.600 | 3.175 | 3.200 | 110,788 | -0.10(-3.03%) |
Aug 10, 2022 | 3.250 | 3.330 | 3.170 | 3.300 | 33,585 | +0.05(+1.54%) |
Aug 09, 2022 | 3.170 | 3.290 | 3.170 | 3.250 | 41,694 | +0.08(+2.36%) |
Aug 08, 2022 | 3.140 | 3.200 | 3.120 | 3.175 | 28,481 | +0.11(+3.76%) |
Aug 05, 2022 | 3.050 | 3.150 | 3.010 | 3.060 | 22,966 | +0.06(+1.83%) |
Aug 04, 2022 | 3.100 | 3.130 | 3.005 | 3.005 | 21,590 | -0.06(-1.80%) |
Aug 03, 2022 | 3.170 | 3.170 | 3.060 | 3.060 | 10,129 | -0.04(-1.29%) |
Aug 02, 2022 | 3.090 | 3.130 | 3.020 | 3.100 | 19,164 | +0.09(+2.99%) |
Aug 01, 2022 | 2.980 | 3.100 | 2.980 | 3.010 | 23,033 | -0.09(-2.90%) |
Jul 29, 2022 | 3.120 | 3.180 | 3.100 | 3.100 | 9,966 | -0.05(-1.59%) |
Jul 28, 2022 | 3.170 | 3.180 | 3.100 | 3.150 | 6,056 | +0.00(+0.00%) |
Jul 27, 2022 | 3.060 | 3.170 | 3.050 | 3.150 | 24,479 | +0.07(+2.27%) |
Jul 26, 2022 | 2.940 | 3.180 | 2.900 | 3.080 | 53,517 | +0.15(+5.12%) |
Jul 25, 2022 | 3.100 | 3.163 | 2.906 | 2.930 | 83,477 | -0.24(-7.57%) |
Jul 22, 2022 | 3.220 | 3.240 | 3.100 | 3.170 | 32,998 | -0.02(-0.63%) |
Jul 21, 2022 | 3.480 | 3.480 | 3.180 | 3.190 | 29,935 | +0.01(+0.31%) |
Jul 20, 2022 | 3.400 | 3.400 | 3.180 | 3.180 | 25,001 | -0.12(-3.64%) |
Jul 19, 2022 | 3.420 | 3.420 | 3.240 | 3.300 | 19,299 | -0.04(-1.20%) |
Jul 18, 2022 | 3.220 | 3.340 | 3.220 | 3.340 | 16,859 | +0.11(+3.41%) |
Jul 15, 2022 | 3.190 | 3.240 | 3.160 | 3.230 | 10,687 | +0.04(+1.25%) |
Jul 14, 2022 | 3.220 | 3.298 | 3.126 | 3.190 | 9,729 | +0.03(+0.95%) |
Jul 13, 2022 | 3.130 | 3.270 | 3.100 | 3.160 | 19,257 | -0.02(-0.63%) |
Jul 12, 2022 | 3.142 | 3.210 | 3.065 | 3.180 | 40,479 | +0.01(+0.32%) |
Jul 11, 2022 | 3.190 | 3.230 | 3.150 | 3.170 | 25,096 | -0.08(-2.46%) |
Jul 08, 2022 | 3.180 | 3.300 | 3.160 | 3.250 | 17,667 | +0.10(+3.17%) |
Jul 07, 2022 | 3.150 | 3.310 | 3.135 | 3.150 | 69,508 | +0.00(+0.00%) |
Jul 06, 2022 | 3.150 | 3.220 | 3.140 | 3.150 | 31,570 | -0.01(-0.32%) |
Jul 05, 2022 | 3.190 | 3.210 | 3.150 | 3.160 | 16,173 | -0.03(-0.94%) |
Jul 01, 2022 | 3.200 | 3.330 | 3.168 | 3.190 | 39,800 | -0.04(-1.24%) |
Jun 30, 2022 | 3.170 | 3.310 | 3.150 | 3.230 | 25,251 | +0.05(+1.57%) |
Jun 29, 2022 | 3.220 | 3.240 | 3.170 | 3.180 | 24,546 | +0.00(+0.00%) |
Jun 28, 2022 | 3.320 | 3.320 | 3.150 | 3.180 | 28,553 | -0.12(-3.64%) |
Jun 27, 2022 | 3.280 | 3.350 | 3.205 | 3.300 | 12,291 | +0.02(+0.61%) |
Jun 24, 2022 | 3.270 | 3.400 | 3.270 | 3.280 | 72,293 | -0.02(-0.61%) |
Jun 23, 2022 | 3.210 | 3.350 | 3.190 | 3.300 | 35,544 | +0.03(+0.92%) |
Jun 22, 2022 | 3.220 | 3.340 | 3.157 | 3.270 | 104,838 | +0.04(+1.24%) |
Jun 21, 2022 | 3.240 | 3.340 | 3.090 | 3.230 | 26,880 | -0.05(-1.52%) |
Jun 17, 2022 | 3.370 | 3.370 | 3.229 | 3.280 | 38,712 | -0.03(-0.91%) |
Jun 16, 2022 | 3.150 | 3.340 | 3.060 | 3.310 | 78,218 | +0.13(+4.09%) |
Jun 15, 2022 | 3.160 | 3.365 | 3.160 | 3.180 | 54,073 | +0.00(+0.00%) |
Jun 14, 2022 | 3.300 | 3.305 | 3.150 | 3.180 | 27,556 | +0.09(+2.91%) |
Jun 13, 2022 | 3.070 | 3.353 | 2.950 | 3.090 | 160,622 | -0.26(-7.76%) |
Jun 10, 2022 | 3.500 | 3.560 | 3.340 | 3.350 | 49,950 | -0.18(-5.10%) |
Jun 09, 2022 | 3.360 | 3.590 | 3.360 | 3.530 | 48,002 | +0.04(+1.15%) |
Jun 08, 2022 | 3.290 | 3.670 | 3.290 | 3.490 | 47,065 | -0.01(-0.29%) |
Jun 07, 2022 | 3.410 | 3.510 | 3.312 | 3.500 | 119,401 | +0.03(+0.86%) |
Jun 06, 2022 | 3.350 | 3.510 | 3.258 | 3.470 | 33,609 | +0.12(+3.58%) |
Jun 03, 2022 | 3.390 | 3.440 | 3.220 | 3.350 | 48,215 | -0.04(-1.18%) |
Jun 02, 2022 | 3.400 | 3.455 | 3.349 | 3.390 | 27,145 | -0.06(-1.74%) |
Jun 01, 2022 | 3.600 | 3.600 | 3.350 | 3.450 | 33,934 | -0.06(-1.71%) |
May 31, 2022 | 3.150 | 3.540 | 3.080 | 3.510 | 98,332 | +0.36(+11.43%) |
May 27, 2022 | 3.200 | 3.250 | 3.070 | 3.150 | 42,237 | +0.00(+0.00%) |
May 26, 2022 | 3.160 | 3.200 | 3.110 | 3.150 | 58,245 | -0.02(-0.63%) |
May 25, 2022 | 3.010 | 3.180 | 3.010 | 3.170 | 33,304 | +0.14(+4.62%) |
May 24, 2022 | 3.030 | 3.050 | 2.990 | 3.030 | 33,047 | -0.06(-1.94%) |
May 23, 2022 | 3.170 | 3.179 | 3.010 | 3.090 | 40,909 | -0.03(-0.96%) |
May 20, 2022 | 3.300 | 3.300 | 3.060 | 3.120 | 49,122 | -0.10(-3.11%) |
May 19, 2022 | 3.080 | 3.220 | 3.000 | 3.220 | 91,069 | +0.14(+4.55%) |
May 18, 2022 | 3.140 | 3.180 | 3.000 | 3.080 | 36,785 | -0.06(-1.91%) |
May 17, 2022 | 2.980 | 3.180 | 2.900 | 3.140 | 38,908 | +0.23(+7.90%) |
May 16, 2022 | 3.220 | 3.557 | 2.910 | 2.910 | 92,366 | -0.07(-2.35%) |
May 13, 2022 | 2.900 | 3.010 | 2.900 | 2.980 | 130,650 | +0.12(+4.20%) |
May 12, 2022 | 2.790 | 3.010 | 2.790 | 2.860 | 79,329 | +0.01(+0.35%) |
May 11, 2022 | 3.080 | 3.300 | 2.850 | 2.850 | 68,327 | -0.26(-8.36%) |
May 10, 2022 | 3.320 | 3.370 | 3.050 | 3.110 | 73,432 | -0.11(-3.42%) |
May 09, 2022 | 3.540 | 3.540 | 3.200 | 3.220 | 94,714 | -0.40(-11.05%) |
May 06, 2022 | 3.620 | 3.670 | 3.500 | 3.620 | 77,515 | +0.02(+0.56%) |
May 05, 2022 | 3.580 | 3.620 | 3.500 | 3.600 | 33,993 | +0.01(+0.28%) |
May 04, 2022 | 3.550 | 3.670 | 3.510 | 3.590 | 29,559 | +0.04(+1.13%) |
May 03, 2022 | 3.550 | 3.810 | 3.450 | 3.550 | 80,468 | -0.08(-2.20%) |
May 02, 2022 | 3.710 | 3.810 | 3.540 | 3.630 | 63,504 | -0.12(-3.20%) |
Apr 29, 2022 | 3.650 | 3.830 | 3.590 | 3.750 | 40,408 | +0.09(+2.46%) |
Apr 28, 2022 | 3.690 | 3.720 | 3.590 | 3.660 | 55,378 | -0.01(-0.27%) |
Apr 27, 2022 | 3.800 | 3.850 | 3.660 | 3.670 | 93,971 | -0.18(-4.68%) |
Apr 26, 2022 | 4.100 | 4.100 | 3.835 | 3.850 | 53,959 | -0.27(-6.55%) |
Apr 25, 2022 | 4.080 | 4.175 | 4.060 | 4.120 | 48,124 | +0.06(+1.48%) |
Apr 22, 2022 | 3.980 | 4.070 | 3.950 | 4.060 | 30,456 | +0.06(+1.50%) |
Apr 21, 2022 | 4.230 | 4.230 | 3.980 | 4.000 | 46,844 | -0.17(-4.08%) |
Apr 20, 2022 | 4.130 | 4.250 | 4.078 | 4.170 | 37,313 | +0.02(+0.48%) |
Apr 19, 2022 | 3.880 | 4.200 | 3.880 | 4.150 | 78,304 | +0.23(+5.87%) |
Apr 18, 2022 | 4.060 | 4.100 | 3.846 | 3.920 | 50,531 | -0.11(-2.73%) |
Apr 14, 2022 | 4.090 | 4.170 | 3.950 | 4.030 | 151,195 | +0.13(+3.33%) |
Apr 13, 2022 | 3.760 | 3.920 | 3.709 | 3.900 | 68,639 | +0.19(+5.12%) |
Apr 12, 2022 | 3.650 | 3.850 | 3.610 | 3.710 | 63,425 | +0.03(+0.82%) |
Apr 11, 2022 | 3.650 | 3.762 | 3.610 | 3.680 | 66,666 | -0.02(-0.54%) |
Apr 08, 2022 | 3.820 | 3.820 | 3.670 | 3.700 | 78,585 | -0.10(-2.63%) |
Apr 07, 2022 | 3.770 | 3.850 | 3.673 | 3.800 | 121,637 | -0.02(-0.52%) |
Apr 06, 2022 | 4.000 | 4.000 | 3.750 | 3.820 | 132,589 | -0.19(-4.74%) |
Apr 05, 2022 | 4.070 | 4.140 | 3.940 | 4.010 | 35,911 | -0.10(-2.43%) |
Apr 04, 2022 | 4.040 | 4.150 | 3.890 | 4.110 | 55,522 | +0.21(+5.38%) |
Apr 01, 2022 | 4.200 | 4.200 | 3.900 | 3.900 | 110,329 | -0.27(-6.47%) |
Mar 31, 2022 | 4.280 | 4.280 | 4.090 | 4.170 | 46,496 | -0.07(-1.65%) |
Mar 30, 2022 | 4.240 | 4.301 | 4.170 | 4.240 | 75,393 | -0.03(-0.70%) |
Mar 29, 2022 | 4.490 | 4.600 | 4.260 | 4.270 | 84,055 | -0.23(-5.11%) |
Mar 28, 2022 | 4.260 | 4.500 | 4.260 | 4.500 | 75,090 | +0.17(+3.93%) |
Mar 25, 2022 | 4.280 | 4.375 | 4.185 | 4.330 | 37,973 | +0.04(+0.93%) |
Mar 24, 2022 | 4.270 | 4.330 | 4.160 | 4.290 | 66,586 | +0.10(+2.39%) |
Mar 23, 2022 | 4.180 | 4.280 | 4.133 | 4.190 | 80,594 | +0.02(+0.48%) |
Mar 22, 2022 | 4.380 | 4.380 | 4.100 | 4.170 | 104,179 | -0.13(-3.02%) |
Mar 21, 2022 | 4.300 | 4.328 | 4.175 | 4.300 | 107,633 | +0.09(+2.14%) |
Mar 18, 2022 | 4.750 | 4.760 | 4.145 | 4.210 | 130,352 | -0.44(-9.46%) |
Mar 17, 2022 | 4.590 | 4.670 | 4.500 | 4.650 | 21,766 | +0.07(+1.53%) |
Mar 16, 2022 | 4.380 | 4.600 | 4.355 | 4.580 | 73,593 | +0.31(+7.26%) |
Mar 15, 2022 | 4.230 | 4.450 | 4.200 | 4.270 | 55,498 | +0.03(+0.71%) |
Mar 14, 2022 | 4.530 | 4.567 | 4.200 | 4.240 | 69,481 | -0.30(-6.61%) |
Mar 11, 2022 | 4.840 | 4.840 | 4.500 | 4.540 | 48,513 | -0.23(-4.82%) |
Mar 10, 2022 | 4.870 | 4.920 | 4.620 | 4.770 | 36,221 | -0.17(-3.44%) |
Mar 09, 2022 | 4.850 | 4.960 | 4.765 | 4.940 | 36,388 | +0.24(+5.11%) |
Mar 08, 2022 | 4.510 | 4.870 | 4.510 | 4.700 | 62,394 | +0.15(+3.30%) |
Mar 07, 2022 | 4.790 | 4.880 | 4.550 | 4.550 | 69,830 | -0.27(-5.60%) |
Mar 04, 2022 | 4.860 | 4.960 | 4.780 | 4.820 | 28,579 | -0.07(-1.43%) |
Mar 03, 2022 | 5.120 | 5.120 | 4.870 | 4.890 | 28,656 | -0.19(-3.74%) |
Mar 02, 2022 | 4.990 | 5.100 | 4.916 | 5.080 | 18,303 | +0.15(+3.04%) |
Mar 01, 2022 | 5.050 | 5.123 | 4.920 | 4.930 | 29,595 | -0.18(-3.52%) |
Feb 28, 2022 | 4.980 | 5.200 | 4.960 | 5.110 | 19,642 | +0.11(+2.20%) |
Feb 25, 2022 | 5.070 | 5.070 | 4.870 | 5.000 | 24,689 | +0.00(+0.00%) |
Feb 24, 2022 | 4.690 | 5.080 | 4.552 | 5.000 | 59,647 | +0.03(+0.60%) |
Feb 23, 2022 | 5.180 | 5.199 | 4.900 | 4.970 | 63,156 | -0.11(-2.17%) |
Feb 22, 2022 | 5.180 | 5.268 | 4.950 | 5.080 | 38,216 | -0.13(-2.50%) |
Feb 18, 2022 | 5.210 | 0 | +0.08(+1.56%) | |||
Feb 17, 2022 | 5.110 | 5.200 | 5.030 | 5.130 | 41,315 | -0.06(-1.16%) |
Feb 16, 2022 | 5.110 | 5.190 | 5.050 | 5.190 | 17,064 | +0.05(+0.97%) |
Feb 15, 2022 | 5.000 | 5.150 | 4.970 | 5.140 | 45,789 | +0.21(+4.26%) |
Feb 14, 2022 | 5.060 | 5.180 | 4.920 | 4.930 | 39,240 | -0.17(-3.33%) |
Feb 11, 2022 | 5.340 | 5.350 | 4.980 | 5.100 | 113,652 | -0.25(-4.67%) |
Feb 10, 2022 | 5.400 | 5.570 | 5.320 | 5.350 | 36,520 | -0.05(-0.93%) |
Feb 09, 2022 | 5.270 | 5.490 | 5.194 | 5.400 | 51,475 | +0.14(+2.66%) |
Feb 08, 2022 | 5.150 | 5.260 | 5.000 | 5.260 | 19,889 | +0.15(+2.94%) |
Feb 07, 2022 | 5.090 | 5.209 | 5.010 | 5.110 | 68,343 | +0.07(+1.39%) |
Feb 04, 2022 | 5.100 | 5.219 | 5.020 | 5.040 | 71,680 | -0.09(-1.75%) |
Feb 03, 2022 | 5.190 | 5.090 | 5.130 | 56,535 | -0.17(-3.21%) | |
Feb 02, 2022 | 5.600 | 5.600 | 5.200 | 5.300 | 76,305 | -0.29(-5.19%) |
Feb 01, 2022 | 5.450 | 5.660 | 5.350 | 5.590 | 64,737 | +0.65(+13.16%) |
Jan 28, 2022 | 4.780 | 5.060 | 4.710 | 4.940 | 124,108 | +0.09(+1.86%) |
Jan 27, 2022 | 5.130 | 5.254 | 4.750 | 4.850 | 102,162 | -0.26(-5.09%) |
Jan 26, 2022 | 5.360 | 5.444 | 5.050 | 5.110 | 60,869 | -0.18(-3.40%) |
Jan 25, 2022 | 4.920 | 5.334 | 4.850 | 5.290 | 89,898 | +0.32(+6.44%) |
Jan 24, 2022 | 5.150 | 5.270 | 4.830 | 4.970 | 182,631 | -0.31(-5.87%) |
Jan 21, 2022 | 5.440 | 5.460 | 5.180 | 5.280 | 153,756 | -0.18(-3.30%) |
Jan 20, 2022 | 5.510 | 5.575 | 5.460 | 5.460 | 84,542 | -0.05(-0.91%) |
Jan 19, 2022 | 5.820 | 5.847 | 5.460 | 5.510 | 64,617 | -0.28(-4.84%) |
Jan 18, 2022 | 5.700 | 5.840 | 5.630 | 5.790 | 65,728 | +0.08(+1.40%) |
Jan 14, 2022 | 5.710 | 0 | +0.02(+0.35%) | |||
Jan 13, 2022 | 5.880 | 6.010 | 5.660 | 5.690 | 55,571 | -0.18(-3.07%) |
Jan 12, 2022 | 6.200 | 6.200 | 5.830 | 5.870 | 95,606 | -0.23(-3.77%) |
Jan 11, 2022 | 5.820 | 6.160 | 5.820 | 6.100 | 103,053 | +0.29(+4.99%) |
Jan 10, 2022 | 5.730 | 5.810 | 5.530 | 5.810 | 97,889 | +0.02(+0.35%) |
Jan 07, 2022 | 5.560 | 5.900 | 5.560 | 5.790 | 74,551 | +0.21(+3.76%) |
Jan 06, 2022 | 5.760 | 5.840 | 5.510 | 5.580 | 320,547 | -0.18(-3.12%) |
Jan 05, 2022 | 6.370 | 6.370 | 5.700 | 5.760 | 257,252 | -0.24(-4.00%) |
Jan 04, 2022 | 6.290 | 6.300 | 5.970 | 6.000 | 81,221 | -0.26(-4.15%) |
Jan 03, 2022 | 5.760 | 6.270 | 5.760 | 6.260 | 287,547 | +0.59(+10.41%) |
Dec 31, 2021 | 5.910 | 5.962 | 5.510 | 5.670 | 269,080 | -0.30(-5.03%) |
Dec 30, 2021 | 5.590 | 6.250 | 5.570 | 5.970 | 193,024 | +0.32(+5.66%) |
Dec 29, 2021 | 5.750 | 5.882 | 5.334 | 5.650 | 226,843 | -0.11(-1.91%) |
Dec 28, 2021 | 6.000 | 6.070 | 5.686 | 5.760 | 202,427 | -0.21(-3.52%) |
Dec 27, 2021 | 6.330 | 6.350 | 5.970 | 5.970 | 160,440 | -0.36(-5.69%) |
Dec 23, 2021 | 6.450 | 6.500 | 6.210 | 6.330 | 124,470 | -0.13(-2.01%) |
Dec 22, 2021 | 6.440 | 6.500 | 6.380 | 6.460 | 69,605 | -0.03(-0.46%) |
Dec 21, 2021 | 6.420 | 6.590 | 6.359 | 6.490 | 137,134 | +0.20(+3.18%) |
Dec 20, 2021 | 6.500 | 6.500 | 6.170 | 6.290 | 200,893 | -0.34(-5.13%) |
Dec 17, 2021 | 6.630 | 6.860 | 6.550 | 6.630 | 235,656 | +0.00(+0.00%) |
Dec 16, 2021 | 7.000 | 7.000 | 6.560 | 6.630 | 146,836 | -0.35(-5.01%) |
Dec 15, 2021 | 7.030 | 7.060 | 6.585 | 6.980 | 86,356 | -0.04(-0.57%) |
Dec 14, 2021 | 7.060 | 7.170 | 6.920 | 7.020 | 43,769 | -0.12(-1.68%) |
Dec 13, 2021 | 7.200 | 7.280 | 7.050 | 7.140 | 44,235 | -0.12(-1.65%) |
Dec 10, 2021 | 7.420 | 7.510 | 7.165 | 7.260 | 73,789 | -0.14(-1.89%) |
Dec 09, 2021 | 7.430 | 7.600 | 7.360 | 7.400 | 80,428 | -0.12(-1.60%) |
Dec 08, 2021 | 7.430 | 7.640 | 7.370 | 7.520 | 61,563 | +0.18(+2.45%) |
Dec 07, 2021 | 7.180 | 7.380 | 7.150 | 7.340 | 104,069 | +0.24(+3.38%) |
Dec 06, 2021 | 6.850 | 7.120 | 6.620 | 7.100 | 180,308 | +0.35(+5.19%) |
Dec 03, 2021 | 6.900 | 6.980 | 6.515 | 6.750 | 238,743 | -0.18(-2.60%) |
Dec 02, 2021 | 6.400 | 6.990 | 6.344 | 6.930 | 124,588 | +0.55(+8.62%) |
Dec 01, 2021 | 6.690 | 6.940 | 6.340 | 6.380 | 140,766 | -0.15(-2.30%) |
Nov 30, 2021 | 7.090 | 7.144 | 6.420 | 6.530 | 345,404 | -0.59(-8.29%) |
Nov 29, 2021 | 7.380 | 7.463 | 7.110 | 7.120 | 76,052 | -0.25(-3.39%) |
Nov 26, 2021 | 7.260 | 7.470 | 6.960 | 7.370 | 124,706 | -0.05(-0.67%) |
Nov 24, 2021 | 7.270 | 7.495 | 7.210 | 7.420 | 93,315 | +0.11(+1.50%) |
Nov 23, 2021 | 7.340 | 7.560 | 7.120 | 7.310 | 223,029 | +0.22(+3.10%) |
Nov 22, 2021 | 7.620 | 7.860 | 7.070 | 7.090 | 200,631 | -0.41(-5.47%) |
Nov 19, 2021 | 7.710 | 7.840 | 7.480 | 7.500 | 116,129 | -0.23(-2.98%) |
Nov 18, 2021 | 8.020 | 7.780 | 7.630 | 7.730 | 193,201 | -0.29(-3.62%) |
Nov 17, 2021 | 8.340 | 8.500 | 7.910 | 8.020 | 206,978 | -0.39(-4.64%) |
Nov 16, 2021 | 8.790 | 8.790 | 8.270 | 8.410 | 147,055 | -0.44(-4.97%) |
Nov 15, 2021 | 8.350 | 8.890 | 8.350 | 8.850 | 157,762 | +0.54(+6.56%) |
Nov 12, 2021 | 8.250 | 8.370 | 8.095 | 8.305 | 95,990 | +0.03(+0.30%) |
Nov 11, 2021 | 8.610 | 8.610 | 8.030 | 8.280 | 142,424 | +0.18(+2.22%) |
Nov 10, 2021 | 8.450 | 8.060 | 8.100 | 114,831 | -0.30(-3.57%) | |
Nov 09, 2021 | 8.400 | 8.520 | 8.150 | 8.400 | 127,544 | +0.04(+0.48%) |
Nov 08, 2021 | 8.330 | 8.450 | 8.260 | 8.360 | 151,748 | +0.08(+0.97%) |
Nov 05, 2021 | 8.300 | 8.420 | 8.220 | 8.280 | 163,680 | +0.08(+0.98%) |
Nov 04, 2021 | 8.470 | 8.560 | 8.000 | 8.200 | 315,624 | -0.19(-2.26%) |
Nov 03, 2021 | 8.050 | 8.455 | 8.010 | 8.390 | 62,134 | +0.08(+0.96%) |
Nov 02, 2021 | 8.380 | 8.490 | 8.260 | 8.310 | 53,933 | -0.05(-0.60%) |