Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.133 | 2.277 | 2.100 | 2.277 | 10,121 | -0.04(-1.62%) |
Oct 28, 2022 | 2.150 | 2.320 | 2.055 | 2.315 | 13,433 | -0.01(-0.41%) |
Oct 27, 2022 | 2.175 | 2.325 | 2.175 | 2.325 | 2,932 | -0.01(-0.51%) |
Oct 26, 2022 | 2.100 | 2.342 | 2.100 | 2.337 | 8,225 | -0.01(-0.28%) |
Oct 25, 2022 | 2.310 | 2.343 | 2.201 | 2.343 | 2,255 | +0.09(+4.13%) |
Oct 24, 2022 | 2.200 | 2.343 | 2.200 | 2.250 | 5,408 | +0.04(+2.04%) |
Oct 21, 2022 | 2.300 | 2.300 | 2.166 | 2.205 | 5,113 | -0.10(-4.15%) |
Oct 20, 2022 | 2.300 | 2.300 | 2.250 | 2.300 | 5,446 | -0.05(-2.11%) |
Oct 19, 2022 | 2.165 | 2.444 | 2.165 | 2.350 | 2,710 | +0.14(+6.31%) |
Oct 18, 2022 | 2.200 | 2.350 | 2.200 | 2.211 | 743 | -0.04(-1.86%) |
Oct 17, 2022 | 2.166 | 2.349 | 2.166 | 2.252 | 3,038 | -0.05(-2.04%) |
Oct 14, 2022 | 2.339 | 2.350 | 2.167 | 2.300 | 8,680 | -0.09(-3.75%) |
Oct 13, 2022 | 2.200 | 2.425 | 2.200 | 2.389 | 2,917 | +0.03(+1.16%) |
Oct 12, 2022 | 2.300 | 2.408 | 2.100 | 2.361 | 3,171 | +0.06(+2.67%) |
Oct 11, 2022 | 2.325 | 2.450 | 2.300 | 2.300 | 3,642 | +0.07(+2.93%) |
Oct 10, 2022 | 2.400 | 2.450 | 2.151 | 2.235 | 9,814 | -0.22(-8.80%) |
Oct 07, 2022 | 2.450 | 2.573 | 2.450 | 2.450 | 5,526 | -0.12(-4.85%) |
Oct 06, 2022 | 2.645 | 2.650 | 2.451 | 2.575 | 1,952 | -0.07(-2.83%) |
Oct 05, 2022 | 2.650 | 2.650 | 2.450 | 2.650 | 965 | +0.00(+0.00%) |
Oct 04, 2022 | 2.623 | 2.999 | 2.501 | 2.650 | 5,758 | +0.07(+2.81%) |
Oct 03, 2022 | 2.478 | 2.623 | 2.478 | 2.578 | 2,463 | +0.10(+4.02%) |
Sep 30, 2022 | 2.623 | 2.623 | 2.475 | 2.478 | 1,976 | -0.15(-5.55%) |
Sep 29, 2022 | 2.550 | 2.650 | 2.500 | 2.623 | 6,451 | +0.07(+2.86%) |
Sep 28, 2022 | 2.501 | 2.650 | 2.501 | 2.550 | 19,001 | -0.09(-3.52%) |
Sep 27, 2022 | 2.600 | 2.650 | 2.600 | 2.643 | 3,765 | +0.04(+1.67%) |
Sep 26, 2022 | 2.651 | 2.750 | 2.550 | 2.600 | 5,751 | -0.17(-6.31%) |
Sep 23, 2022 | 2.825 | 2.862 | 2.651 | 2.775 | 3,674 | -0.07(-2.51%) |
Sep 22, 2022 | 2.876 | 2.876 | 2.600 | 2.846 | 10,410 | -0.10(-3.56%) |
Sep 21, 2022 | 2.914 | 3.001 | 2.865 | 2.951 | 6,928 | +0.03(+0.92%) |
Sep 20, 2022 | 2.958 | 3.014 | 2.857 | 2.925 | 3,356 | -0.09(-3.00%) |
Sep 19, 2022 | 3.100 | 3.105 | 2.950 | 3.015 | 2,604 | +0.02(+0.52%) |
Sep 16, 2022 | 2.860 | 3.105 | 2.850 | 2.999 | 3,879 | -0.10(-3.23%) |
Sep 15, 2022 | 2.950 | 3.099 | 2.876 | 3.099 | 3,345 | +0.15(+5.07%) |
Sep 14, 2022 | 3.000 | 3.000 | 2.800 | 2.950 | 1,893 | -0.05(-1.57%) |
Sep 13, 2022 | 2.950 | 2.999 | 2.836 | 2.997 | 2,285 | +0.10(+3.34%) |
Sep 12, 2022 | 3.188 | 3.188 | 2.770 | 2.900 | 4,636 | -0.14(-4.50%) |
Sep 09, 2022 | 3.000 | 3.150 | 2.901 | 3.037 | 7,333 | +0.01(+0.38%) |
Sep 08, 2022 | 2.751 | 3.105 | 2.751 | 3.025 | 7,096 | +0.20(+7.06%) |
Sep 07, 2022 | 2.650 | 2.877 | 2.650 | 2.825 | 15,959 | -0.12(-4.17%) |
Sep 06, 2022 | 2.897 | 2.949 | 2.700 | 2.949 | 1,866 | +0.20(+7.22%) |
Sep 02, 2022 | 2.800 | 2.999 | 2.652 | 2.750 | 3,678 | -0.07(-2.40%) |
Sep 01, 2022 | 3.075 | 3.075 | 2.809 | 2.817 | 2,808 | -0.23(-7.50%) |
Aug 31, 2022 | 2.860 | 3.046 | 2.815 | 3.046 | 3,352 | +0.16(+5.58%) |
Aug 30, 2022 | 2.950 | 2.990 | 2.885 | 2.885 | 5,002 | +0.00(+0.00%) |
Aug 29, 2022 | 2.943 | 2.999 | 2.885 | 2.885 | 6,716 | -0.06(-1.97%) |
Aug 26, 2022 | 3.014 | 3.014 | 2.870 | 2.943 | 18,227 | -0.15(-4.91%) |
Aug 25, 2022 | 3.050 | 3.200 | 2.961 | 3.095 | 8,184 | -0.01(-0.18%) |
Aug 24, 2022 | 3.000 | 3.155 | 2.953 | 3.100 | 9,931 | +0.02(+0.62%) |
Aug 23, 2022 | 2.994 | 3.137 | 2.994 | 3.082 | 10,096 | -0.07(-2.11%) |
Aug 22, 2022 | 3.002 | 3.166 | 3.000 | 3.148 | 4,535 | +0.06(+1.93%) |
Aug 19, 2022 | 3.050 | 3.193 | 3.000 | 3.088 | 4,317 | -0.03(-0.85%) |
Aug 18, 2022 | 3.076 | 3.188 | 3.050 | 3.115 | 4,851 | -0.02(-0.65%) |
Aug 17, 2022 | 3.050 | 3.195 | 3.050 | 3.135 | 12,938 | +0.02(+0.59%) |
Aug 16, 2022 | 3.113 | 3.248 | 3.050 | 3.117 | 10,891 | -0.08(-2.61%) |
Aug 15, 2022 | 3.113 | 3.299 | 3.113 | 3.200 | 4,214 | +0.09(+3.03%) |
Aug 12, 2022 | 3.150 | 3.226 | 3.105 | 3.107 | 4,720 | -0.05(-1.54%) |
Aug 11, 2022 | 3.299 | 3.299 | 3.132 | 3.155 | 2,455 | -0.06(-1.91%) |
Aug 10, 2022 | 3.150 | 3.360 | 3.050 | 3.216 | 5,877 | +0.01(+0.37%) |
Aug 09, 2022 | 3.251 | 3.360 | 3.204 | 3.204 | 4,073 | -0.16(-4.63%) |
Aug 08, 2022 | 3.409 | 3.409 | 3.202 | 3.360 | 4,677 | -0.05(-1.45%) |
Aug 05, 2022 | 3.299 | 3.450 | 3.160 | 3.409 | 7,712 | +0.11(+3.33%) |
Aug 04, 2022 | 3.250 | 3.300 | 3.151 | 3.300 | 6,689 | -0.00(-0.03%) |
Aug 03, 2022 | 3.600 | 3.600 | 2.995 | 3.300 | 22,167 | -0.25(-7.00%) |
Aug 02, 2022 | 3.200 | 4.300 | 3.225 | 3.549 | 50,753 | +0.25(+7.56%) |
Aug 01, 2022 | 3.499 | 3.499 | 3.225 | 3.300 | 7,829 | +0.07(+2.29%) |
Jul 29, 2022 | 3.225 | 3.400 | 3.225 | 3.225 | 6,092 | -0.00(-0.03%) |
Jul 28, 2022 | 3.400 | 3.499 | 2.800 | 3.227 | 6,399 | -0.04(-1.32%) |
Jul 27, 2022 | 3.204 | 3.499 | 3.203 | 3.269 | 11,026 | +0.04(+1.38%) |
Jul 26, 2022 | 3.225 | 3.300 | 3.203 | 3.225 | 3,062 | +0.00(+0.00%) |
Jul 25, 2022 | 3.203 | 3.349 | 3.203 | 3.225 | 754 | +0.02(+0.47%) |
Jul 22, 2022 | 3.275 | 3.275 | 3.200 | 3.210 | 574 | -0.04(-1.22%) |
Jul 21, 2022 | 3.201 | 3.499 | 3.201 | 3.249 | 10,508 | +0.05(+1.53%) |
Jul 20, 2022 | 3.204 | 3.300 | 3.150 | 3.200 | 1,773 | +0.03(+1.11%) |
Jul 19, 2022 | 3.290 | 3.290 | 3.166 | 3.166 | 875 | -0.04(-1.11%) |
Jul 18, 2022 | 3.397 | 3.397 | 3.200 | 3.201 | 1,122 | -0.20(-5.76%) |
Jul 15, 2022 | 3.497 | 3.497 | 3.200 | 3.397 | 2,234 | -0.10(-2.90%) |
Jul 14, 2022 | 3.151 | 3.498 | 3.151 | 3.498 | 381 | +0.14(+4.14%) |
Jul 13, 2022 | 3.349 | 3.450 | 3.151 | 3.359 | 2,141 | +0.01(+0.30%) |
Jul 12, 2022 | 3.188 | 3.349 | 3.050 | 3.349 | 4,469 | +0.09(+2.64%) |
Jul 11, 2022 | 3.325 | 3.325 | 3.200 | 3.263 | 972 | +0.06(+1.97%) |
Jul 08, 2022 | 3.250 | 3.325 | 3.106 | 3.200 | 1,585 | -0.05(-1.52%) |
Jul 07, 2022 | 3.325 | 3.325 | 3.100 | 3.249 | 2,893 | +0.10(+3.16%) |
Jul 06, 2022 | 3.200 | 3.200 | 3.067 | 3.150 | 1,788 | -0.03(-1.02%) |
Jul 05, 2022 | 3.150 | 3.183 | 3.050 | 3.183 | 5,500 | +0.13(+4.33%) |
Jul 01, 2022 | 3.050 | 3.150 | 3.050 | 3.050 | 693 | +0.00(+0.00%) |
Jun 30, 2022 | 3.100 | 3.150 | 3.050 | 3.050 | 618 | -0.08(-2.43%) |
Jun 29, 2022 | 3.101 | 3.249 | 3.050 | 3.127 | 2,798 | +0.00(+0.03%) |
Jun 28, 2022 | 3.125 | 3.300 | 3.125 | 3.126 | 1,310 | +0.02(+0.73%) |
Jun 27, 2022 | 3.134 | 3.200 | 3.060 | 3.103 | 7,281 | -0.07(-2.36%) |
Jun 24, 2022 | 3.200 | 3.200 | 3.115 | 3.178 | 6,403 | +0.00(+0.08%) |
Jun 23, 2022 | 3.300 | 3.326 | 3.172 | 3.175 | 1,586 | -0.07(-2.29%) |
Jun 22, 2022 | 3.175 | 3.250 | 3.150 | 3.250 | 1,249 | +0.03(+1.04%) |
Jun 21, 2022 | 3.150 | 3.299 | 3.136 | 3.216 | 3,356 | +0.07(+2.11%) |
Jun 17, 2022 | 3.050 | 3.500 | 3.050 | 3.150 | 5,829 | +0.05(+1.61%) |
Jun 16, 2022 | 3.250 | 3.250 | 3.050 | 3.100 | 9,244 | -0.16(-4.97%) |
Jun 15, 2022 | 3.250 | 3.514 | 3.250 | 3.262 | 2,336 | -0.04(-1.18%) |
Jun 14, 2022 | 3.445 | 3.497 | 3.300 | 3.301 | 998 | -0.04(-1.32%) |
Jun 13, 2022 | 3.390 | 3.448 | 3.314 | 3.345 | 6,724 | -0.04(-1.33%) |
Jun 10, 2022 | 3.489 | 3.489 | 3.390 | 3.390 | 1,049 | -0.10(-2.77%) |
Jun 09, 2022 | 3.376 | 3.525 | 3.376 | 3.486 | 744 | +0.11(+3.27%) |
Jun 08, 2022 | 3.376 | 3.473 | 3.376 | 3.376 | 3,291 | -0.03(-1.01%) |
Jun 07, 2022 | 3.500 | 3.611 | 3.358 | 3.410 | 2,532 | +0.06(+1.81%) |
Jun 06, 2022 | 3.350 | 3.450 | 3.350 | 3.350 | 1,236 | +0.02(+0.75%) |
Jun 03, 2022 | 3.350 | 3.370 | 3.325 | 3.325 | 3,951 | -0.17(-4.99%) |
Jun 02, 2022 | 3.650 | 3.650 | 3.350 | 3.499 | 9,436 | -0.03(-0.72%) |
Jun 01, 2022 | 3.750 | 3.750 | 3.502 | 3.525 | 17,917 | -0.25(-6.62%) |
May 31, 2022 | 3.401 | 3.810 | 3.401 | 3.775 | 6,039 | +0.23(+6.46%) |
May 27, 2022 | 3.350 | 3.546 | 3.106 | 3.546 | 9,548 | +0.35(+10.83%) |
May 26, 2022 | 3.100 | 3.300 | 3.075 | 3.200 | 1,756 | +0.00(+0.02%) |
May 25, 2022 | 3.200 | 3.200 | 3.001 | 3.199 | 2,679 | -0.00(-0.03%) |
May 24, 2022 | 3.151 | 3.232 | 2.999 | 3.200 | 4,670 | -0.06(-1.80%) |
May 23, 2022 | 3.200 | 3.259 | 3.150 | 3.259 | 1,153 | -0.01(-0.20%) |
May 20, 2022 | 3.184 | 3.430 | 3.150 | 3.265 | 2,057 | +0.06(+2.02%) |
May 19, 2022 | 3.251 | 3.251 | 3.200 | 3.200 | 2,613 | -0.10(-2.97%) |
May 18, 2022 | 3.250 | 3.349 | 3.200 | 3.299 | 2,412 | -0.02(-0.74%) |
May 17, 2022 | 3.136 | 3.348 | 3.099 | 3.323 | 9,370 | +0.21(+6.66%) |
May 16, 2022 | 3.250 | 3.250 | 3.092 | 3.115 | 9,698 | -0.00(-0.11%) |
May 13, 2022 | 2.800 | 3.200 | 2.800 | 3.119 | 5,765 | +0.02(+0.61%) |
May 12, 2022 | 2.128 | 3.251 | 2.128 | 3.100 | 15,138 | +0.25(+8.77%) |
May 11, 2022 | 2.850 | 2.939 | 2.755 | 2.850 | 4,717 | -0.05(-1.72%) |
May 10, 2022 | 3.000 | 3.000 | 2.850 | 2.900 | 8,277 | -0.05(-1.69%) |
May 09, 2022 | 3.050 | 3.100 | 2.950 | 2.950 | 7,298 | -0.15(-4.99%) |
May 06, 2022 | 3.251 | 3.252 | 3.088 | 3.105 | 4,034 | -0.16(-4.81%) |
May 05, 2022 | 3.250 | 3.346 | 3.250 | 3.262 | 4,546 | -0.04(-1.11%) |
May 04, 2022 | 3.250 | 3.347 | 3.250 | 3.299 | 5,476 | +0.05(+1.49%) |
May 03, 2022 | 3.300 | 3.348 | 3.250 | 3.250 | 5,182 | -0.10(-3.00%) |
May 02, 2022 | 3.304 | 3.400 | 3.250 | 3.350 | 8,083 | -0.08(-2.28%) |
Apr 29, 2022 | 3.325 | 3.429 | 3.325 | 3.429 | 1,897 | +0.06(+1.80%) |
Apr 28, 2022 | 3.305 | 3.429 | 3.302 | 3.368 | 2,604 | +0.02(+0.52%) |
Apr 27, 2022 | 3.349 | 3.400 | 3.300 | 3.350 | 2,735 | -0.00(-0.10%) |
Apr 26, 2022 | 3.400 | 3.443 | 3.354 | 3.354 | 3,380 | -0.10(-2.90%) |
Apr 25, 2022 | 3.450 | 3.500 | 3.450 | 3.454 | 5,301 | -0.09(-2.59%) |
Apr 22, 2022 | 3.599 | 3.599 | 3.500 | 3.546 | 1,748 | -0.00(-0.11%) |
Apr 21, 2022 | 3.550 | 3.562 | 3.500 | 3.550 | 3,793 | -0.03(-0.70%) |
Apr 20, 2022 | 3.624 | 3.624 | 3.550 | 3.575 | 2,244 | +0.01(+0.36%) |
Apr 19, 2022 | 3.533 | 3.624 | 3.506 | 3.562 | 3,095 | -0.01(-0.20%) |
Apr 18, 2022 | 3.733 | 3.733 | 3.501 | 3.569 | 4,651 | -0.03(-0.86%) |
Apr 14, 2022 | 3.550 | 3.739 | 3.550 | 3.600 | 2,504 | -0.06(-1.57%) |
Apr 13, 2022 | 3.561 | 3.749 | 3.555 | 3.658 | 5,532 | +0.06(+1.60%) |
Apr 12, 2022 | 3.555 | 3.796 | 3.555 | 3.600 | 7,690 | -0.15(-4.00%) |
Apr 11, 2022 | 3.784 | 3.799 | 3.560 | 3.750 | 5,679 | -0.01(-0.33%) |
Apr 08, 2022 | 3.550 | 3.798 | 3.550 | 3.763 | 18,491 | +0.13(+3.62%) |
Apr 07, 2022 | 3.550 | 3.700 | 3.550 | 3.631 | 3,153 | +0.04(+1.24%) |
Apr 06, 2022 | 3.689 | 3.719 | 3.569 | 3.587 | 6,993 | -0.11(-3.04%) |
Apr 05, 2022 | 3.700 | 3.720 | 3.642 | 3.699 | 2,721 | +0.05(+1.41%) |
Apr 04, 2022 | 3.650 | 3.741 | 3.600 | 3.647 | 4,151 | -0.00(-0.07%) |
Apr 01, 2022 | 3.792 | 3.792 | 3.600 | 3.650 | 2,088 | +0.01(+0.34%) |
Mar 31, 2022 | 3.650 | 3.799 | 3.614 | 3.638 | 6,337 | -0.09(-2.55%) |
Mar 30, 2022 | 3.871 | 3.871 | 3.662 | 3.732 | 5,889 | +0.04(+0.96%) |
Mar 29, 2022 | 3.783 | 3.849 | 3.651 | 3.697 | 6,772 | -0.09(-2.27%) |
Mar 28, 2022 | 3.850 | 3.849 | 3.669 | 3.783 | 8,836 | -0.07(-1.75%) |
Mar 25, 2022 | 3.755 | 3.900 | 3.751 | 3.850 | 6,424 | +0.05(+1.36%) |
Mar 24, 2022 | 3.650 | 3.854 | 3.647 | 3.799 | 3,301 | +0.04(+1.05%) |
Mar 23, 2022 | 4.000 | 4.000 | 3.724 | 3.760 | 13,742 | -0.08(-2.02%) |
Mar 22, 2022 | 3.950 | 3.950 | 3.750 | 3.837 | 4,889 | +0.04(+0.97%) |
Mar 21, 2022 | 3.550 | 3.899 | 3.550 | 3.800 | 2,717 | +0.19(+5.26%) |
Mar 18, 2022 | 3.650 | 3.699 | 3.500 | 3.610 | 3,552 | -0.00(-0.10%) |
Mar 17, 2022 | 3.550 | 3.650 | 3.451 | 3.614 | 11,085 | +0.11(+3.10%) |
Mar 16, 2022 | 3.450 | 3.599 | 3.450 | 3.505 | 2,867 | +0.05(+1.58%) |
Mar 15, 2022 | 3.590 | 3.600 | 3.450 | 3.450 | 12,136 | -0.05(-1.41%) |
Mar 14, 2022 | 3.500 | 3.619 | 3.450 | 3.500 | 14,523 | -0.00(-0.04%) |
Mar 11, 2022 | 3.600 | 3.624 | 3.501 | 3.502 | 1,530 | -0.12(-3.38%) |
Mar 10, 2022 | 3.550 | 3.627 | 3.550 | 3.624 | 3,174 | +0.01(+0.25%) |
Mar 09, 2022 | 3.400 | 3.630 | 3.400 | 3.615 | 15,873 | +0.24(+6.95%) |
Mar 08, 2022 | 3.550 | 3.550 | 3.330 | 3.380 | 17,770 | -0.18(-5.11%) |
Mar 07, 2022 | 3.516 | 3.720 | 3.451 | 3.562 | 5,478 | -0.01(-0.22%) |
Mar 04, 2022 | 3.800 | 3.860 | 3.565 | 3.570 | 7,308 | -0.20(-5.33%) |
Mar 03, 2022 | 3.800 | 3.989 | 3.692 | 3.771 | 4,386 | -0.03(-0.68%) |
Mar 02, 2022 | 3.700 | 4.016 | 3.600 | 3.797 | 15,528 | +0.11(+2.89%) |
Mar 01, 2022 | 3.650 | 3.900 | 3.650 | 3.691 | 15,296 | +0.04(+1.11%) |
Feb 28, 2022 | 3.650 | 3.700 | 3.600 | 3.650 | 5,206 | +0.01(+0.15%) |
Feb 25, 2022 | 3.400 | 3.676 | 3.475 | 3.644 | 11,770 | +0.12(+3.40%) |
Feb 24, 2022 | 3.550 | 3.590 | 3.500 | 3.525 | 11,277 | -0.20(-5.28%) |
Feb 23, 2022 | 3.850 | 3.900 | 3.600 | 3.721 | 27,210 | -0.23(-5.80%) |
Feb 22, 2022 | 4.000 | 4.074 | 3.825 | 3.950 | 5,620 | -0.07(-1.70%) |
Feb 18, 2022 | 4.019 | 0 | -0.03(-0.73%) | |||
Feb 17, 2022 | 4.018 | 4.099 | 4.000 | 4.048 | 3,650 | +0.01(+0.28%) |
Feb 16, 2022 | 3.953 | 4.099 | 3.850 | 4.037 | 14,839 | +0.07(+1.66%) |
Feb 15, 2022 | 3.999 | 4.000 | 3.950 | 3.970 | 5,280 | -0.01(-0.36%) |
Feb 14, 2022 | 4.064 | 4.149 | 3.950 | 3.985 | 6,197 | -0.16(-3.93%) |
Feb 11, 2022 | 4.450 | 4.450 | 4.101 | 4.148 | 14,450 | -0.18(-4.08%) |
Feb 10, 2022 | 4.250 | 4.400 | 3.987 | 4.324 | 25,892 | -0.16(-3.58%) |
Feb 09, 2022 | 4.351 | 4.550 | 4.351 | 4.485 | 11,229 | +0.13(+2.96%) |
Feb 08, 2022 | 4.300 | 4.449 | 4.300 | 4.356 | 4,628 | +0.06(+1.40%) |
Feb 07, 2022 | 4.199 | 4.400 | 4.152 | 4.296 | 16,285 | +0.14(+3.48%) |
Feb 04, 2022 | 4.050 | 4.199 | 3.880 | 4.152 | 17,320 | +0.11(+2.76%) |
Feb 03, 2022 | 4.000 | 4.040 | 19,473 | +0.03(+0.67%) | ||
Feb 02, 2022 | 3.750 | 4.020 | 3.750 | 4.013 | 26,096 | +0.01(+0.34%) |
Feb 01, 2022 | 4.194 | 4.214 | 3.971 | 3.999 | 18,701 | -0.12(-2.87%) |
Jan 31, 2022 | 4.000 | 4.312 | 4.000 | 4.117 | 16,758 | +0.09(+2.25%) |
Jan 28, 2022 | 4.050 | 4.050 | 3.751 | 4.027 | 10,025 | +0.01(+0.22%) |
Jan 27, 2022 | 4.100 | 4.163 | 3.950 | 4.018 | 19,599 | -0.08(-1.99%) |
Jan 26, 2022 | 4.250 | 4.398 | 4.054 | 4.099 | 6,275 | -0.11(-2.72%) |
Jan 25, 2022 | 4.163 | 4.350 | 4.101 | 4.214 | 9,882 | -0.05(-1.08%) |
Jan 24, 2022 | 4.450 | 4.500 | 4.003 | 4.260 | 30,239 | -0.29(-6.36%) |
Jan 21, 2022 | 4.600 | 4.649 | 4.501 | 4.550 | 7,702 | -0.10(-2.06%) |
Jan 20, 2022 | 4.615 | 4.788 | 4.550 | 4.645 | 11,027 | +0.03(+0.66%) |
Jan 19, 2022 | 4.723 | 4.777 | 4.500 | 4.614 | 20,488 | -0.09(-1.82%) |
Jan 18, 2022 | 4.750 | 4.750 | 4.650 | 4.700 | 13,743 | -0.05(-1.10%) |
Jan 14, 2022 | 4.753 | 0 | -0.20(-3.99%) | |||
Jan 13, 2022 | 4.963 | 5.050 | 4.878 | 4.950 | 7,649 | -0.05(-1.00%) |
Jan 12, 2022 | 4.850 | 5.090 | 4.801 | 5.000 | 16,046 | +0.05(+1.02%) |
Jan 11, 2022 | 4.950 | 5.199 | 4.900 | 4.949 | 18,298 | -0.05(-1.01%) |
Jan 10, 2022 | 5.050 | 5.150 | 4.950 | 5.000 | 19,537 | -0.15(-2.91%) |
Jan 07, 2022 | 5.100 | 5.250 | 5.000 | 5.150 | 8,771 | +0.05(+0.98%) |
Jan 06, 2022 | 5.150 | 5.151 | 5.050 | 5.100 | 11,083 | +0.00(+0.00%) |
Jan 05, 2022 | 5.250 | 5.350 | 5.100 | 5.100 | 15,416 | -0.15(-2.86%) |
Jan 04, 2022 | 5.150 | 5.300 | 4.950 | 5.250 | 44,104 | +0.10(+1.94%) |
Jan 03, 2022 | 5.050 | 5.200 | 4.948 | 5.150 | 11,200 | +0.15(+3.00%) |
Dec 31, 2021 | 5.000 | 5.050 | 4.900 | 5.000 | 21,576 | +0.02(+0.46%) |
Dec 30, 2021 | 4.946 | 5.200 | 4.946 | 4.977 | 24,907 | +0.03(+0.64%) |
Dec 29, 2021 | 5.000 | 5.100 | 4.900 | 4.946 | 14,649 | -0.07(-1.44%) |
Dec 28, 2021 | 5.200 | 5.200 | 5.000 | 5.018 | 9,860 | -0.18(-3.50%) |
Dec 27, 2021 | 5.300 | 5.350 | 5.150 | 5.200 | 12,919 | -0.17(-3.26%) |
Dec 23, 2021 | 5.350 | 5.400 | 5.250 | 5.375 | 5,189 | +0.08(+1.42%) |
Dec 22, 2021 | 5.300 | 5.384 | 5.200 | 5.300 | 9,451 | +0.10(+1.92%) |
Dec 21, 2021 | 4.833 | 5.200 | 4.833 | 5.200 | 16,472 | +0.32(+6.60%) |
Dec 20, 2021 | 4.950 | 4.950 | 4.675 | 4.878 | 58,592 | -0.07(-1.46%) |
Dec 17, 2021 | 5.200 | 5.200 | 4.904 | 4.950 | 43,477 | -0.30(-5.70%) |
Dec 16, 2021 | 5.000 | 5.350 | 5.000 | 5.250 | 20,513 | +0.25(+5.00%) |
Dec 15, 2021 | 5.100 | 5.100 | 4.662 | 5.000 | 87,346 | -0.15(-2.91%) |
Dec 14, 2021 | 5.350 | 5.450 | 4.976 | 5.150 | 62,506 | -0.30(-5.50%) |
Dec 13, 2021 | 5.850 | 5.850 | 5.425 | 5.450 | 14,367 | -0.40(-6.84%) |
Dec 10, 2021 | 5.800 | 5.850 | 5.700 | 5.850 | 7,019 | +0.05(+0.86%) |
Dec 09, 2021 | 5.650 | 6.000 | 5.650 | 5.800 | 21,584 | +0.10(+1.75%) |
Dec 08, 2021 | 5.450 | 5.750 | 5.450 | 5.700 | 19,972 | +0.25(+4.59%) |
Dec 07, 2021 | 5.250 | 5.551 | 5.250 | 5.450 | 19,176 | +0.20(+3.81%) |
Dec 06, 2021 | 5.200 | 5.380 | 5.200 | 5.250 | 33,525 | +0.00(+0.00%) |
Dec 03, 2021 | 5.150 | 5.250 | 5.050 | 5.250 | 24,222 | +0.05(+0.96%) |
Dec 02, 2021 | 5.100 | 5.300 | 5.025 | 5.200 | 26,921 | +0.10(+1.96%) |
Dec 01, 2021 | 5.750 | 5.750 | 5.000 | 5.100 | 126,883 | -0.50(-8.93%) |
Nov 30, 2021 | 5.900 | 5.950 | 5.500 | 5.600 | 49,959 | -0.30(-5.08%) |
Nov 29, 2021 | 6.200 | 6.400 | 5.850 | 5.900 | 51,771 | -0.30(-4.84%) |
Nov 26, 2021 | 6.400 | 6.550 | 5.900 | 6.200 | 71,223 | -0.05(-0.80%) |
Nov 24, 2021 | 6.000 | 6.250 | 5.900 | 6.250 | 29,766 | +0.25(+4.17%) |
Nov 23, 2021 | 6.200 | 6.300 | 5.950 | 6.000 | 55,290 | -0.25(-4.00%) |
Nov 22, 2021 | 6.450 | 6.550 | 6.100 | 6.250 | 43,955 | -0.25(-3.85%) |
Nov 19, 2021 | 6.450 | 6.550 | 6.450 | 6.500 | 22,009 | +0.00(+0.00%) |
Nov 18, 2021 | 6.650 | 6.500 | 6.450 | 6.500 | 42,071 | -0.20(-2.99%) |
Nov 17, 2021 | 6.700 | 6.817 | 6.600 | 6.700 | 53,657 | -0.10(-1.47%) |
Nov 16, 2021 | 7.250 | 7.290 | 6.740 | 6.800 | 50,505 | -0.35(-4.90%) |
Nov 15, 2021 | 7.750 | 7.800 | 6.850 | 7.150 | 114,349 | +0.00(+0.00%) |
Nov 12, 2021 | 7.300 | 7.450 | 6.975 | 7.150 | 41,271 | -0.15(-2.05%) |
Nov 11, 2021 | 7.700 | 7.700 | 7.200 | 7.300 | 44,924 | -0.20(-2.67%) |
Nov 10, 2021 | 7.500 | 7.500 | 6,608 | +0.00(+0.00%) | ||
Nov 09, 2021 | 7.550 | 7.650 | 7.500 | 7.500 | 10,753 | -0.20(-2.60%) |
Nov 08, 2021 | 7.700 | 7.707 | 7.500 | 7.700 | 15,166 | +0.10(+1.32%) |
Nov 05, 2021 | 7.600 | 7.625 | 7.525 | 7.600 | 6,756 | +0.00(+0.00%) |
Nov 04, 2021 | 7.950 | 7.950 | 7.500 | 7.600 | 22,835 | -0.20(-2.56%) |
Nov 03, 2021 | 7.650 | 7.950 | 7.550 | 7.800 | 31,336 | +0.15(+1.96%) |
Nov 02, 2021 | 7.450 | 7.650 | 7.400 | 7.650 | 25,289 | +0.30(+4.08%) |