Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.570 | 1.685 | 1.550 | 1.620 | 719,257 | +0.01(+0.62%) |
Oct 28, 2022 | 1.560 | 1.630 | 1.530 | 1.610 | 729,551 | +0.04(+2.55%) |
Oct 27, 2022 | 1.670 | 1.690 | 1.560 | 1.570 | 667,774 | -0.09(-5.42%) |
Oct 26, 2022 | 1.750 | 1.780 | 1.650 | 1.660 | 531,947 | -0.08(-4.60%) |
Oct 25, 2022 | 1.690 | 1.800 | 1.690 | 1.740 | 477,090 | +0.03(+1.75%) |
Oct 24, 2022 | 1.700 | 1.740 | 1.619 | 1.710 | 418,140 | -0.01(-0.58%) |
Oct 21, 2022 | 1.740 | 1.760 | 1.670 | 1.720 | 391,438 | +0.00(+0.00%) |
Oct 20, 2022 | 1.700 | 1.780 | 1.670 | 1.720 | 392,268 | +0.02(+1.18%) |
Oct 19, 2022 | 1.840 | 1.840 | 1.680 | 1.700 | 489,908 | -0.16(-8.60%) |
Oct 18, 2022 | 1.880 | 1.890 | 1.805 | 1.860 | 411,338 | +0.00(+0.00%) |
Oct 17, 2022 | 1.700 | 1.870 | 1.700 | 1.860 | 537,265 | +0.14(+8.14%) |
Oct 14, 2022 | 1.830 | 1.840 | 1.690 | 1.720 | 479,015 | -0.09(-4.97%) |
Oct 13, 2022 | 1.750 | 1.870 | 1.730 | 1.810 | 662,736 | +0.00(+0.00%) |
Oct 12, 2022 | 1.840 | 1.855 | 1.755 | 1.810 | 889,336 | -0.03(-1.63%) |
Oct 11, 2022 | 1.800 | 1.870 | 1.750 | 1.840 | 734,677 | +0.04(+2.22%) |
Oct 10, 2022 | 1.760 | 1.850 | 1.720 | 1.800 | 702,327 | +0.04(+2.27%) |
Oct 07, 2022 | 2.030 | 2.050 | 1.760 | 1.760 | 1,412,431 | -0.30(-14.56%) |
Oct 06, 2022 | 2.250 | 2.270 | 2.030 | 2.060 | 959,168 | -0.20(-8.85%) |
Oct 05, 2022 | 2.210 | 2.280 | 2.150 | 2.260 | 653,019 | +0.04(+1.80%) |
Oct 04, 2022 | 2.090 | 2.230 | 2.040 | 2.220 | 1,084,356 | +0.20(+9.90%) |
Oct 03, 2022 | 2.120 | 2.145 | 1.965 | 2.020 | 665,236 | -0.10(-4.72%) |
Sep 30, 2022 | 2.050 | 2.195 | 2.030 | 2.120 | 975,368 | +0.07(+3.41%) |
Sep 29, 2022 | 2.140 | 2.150 | 2.000 | 2.050 | 680,502 | -0.11(-5.09%) |
Sep 28, 2022 | 2.160 | 2.275 | 2.110 | 2.160 | 834,142 | +0.06(+2.86%) |
Sep 27, 2022 | 2.100 | 2.220 | 2.070 | 2.100 | 1,302,969 | +0.02(+0.96%) |
Sep 26, 2022 | 2.130 | 2.220 | 2.040 | 2.080 | 1,096,698 | -0.10(-4.59%) |
Sep 23, 2022 | 2.300 | 2.360 | 2.125 | 2.180 | 1,232,961 | -0.18(-7.63%) |
Sep 22, 2022 | 2.320 | 2.420 | 2.260 | 2.360 | 1,465,371 | +0.05(+2.16%) |
Sep 21, 2022 | 2.670 | 2.670 | 2.250 | 2.310 | 1,074,776 | -0.37(-13.81%) |
Sep 20, 2022 | 2.570 | 2.735 | 2.570 | 2.680 | 930,262 | +0.04(+1.52%) |
Sep 19, 2022 | 2.660 | 2.670 | 2.485 | 2.640 | 925,149 | -0.08(-2.94%) |
Sep 16, 2022 | 2.710 | 2.755 | 2.455 | 2.720 | 1,913,004 | -0.01(-0.37%) |
Sep 15, 2022 | 2.770 | 2.890 | 2.680 | 2.730 | 1,376,909 | -0.03(-1.09%) |
Sep 14, 2022 | 2.750 | 2.785 | 2.671 | 2.760 | 896,015 | +0.05(+1.85%) |
Sep 13, 2022 | 2.700 | 2.810 | 2.670 | 2.710 | 1,080,792 | -0.08(-2.87%) |
Sep 12, 2022 | 2.790 | 2.820 | 2.660 | 2.790 | 1,249,799 | +0.02(+0.72%) |
Sep 09, 2022 | 2.490 | 2.900 | 2.450 | 2.770 | 2,679,809 | +0.31(+12.60%) |
Sep 08, 2022 | 2.290 | 2.480 | 2.270 | 2.460 | 1,122,766 | +0.16(+6.96%) |
Sep 07, 2022 | 2.250 | 2.320 | 2.150 | 2.300 | 686,906 | +0.02(+0.88%) |
Sep 06, 2022 | 2.400 | 2.460 | 2.270 | 2.280 | 671,107 | -0.10(-4.20%) |
Sep 02, 2022 | 2.320 | 2.460 | 2.290 | 2.380 | 1,399,476 | +0.09(+3.93%) |
Sep 01, 2022 | 2.170 | 2.320 | 2.150 | 2.290 | 1,034,876 | +0.08(+3.62%) |
Aug 31, 2022 | 2.250 | 2.290 | 2.160 | 2.210 | 652,098 | -0.03(-1.34%) |
Aug 30, 2022 | 2.420 | 2.441 | 2.165 | 2.240 | 909,305 | -0.17(-7.05%) |
Aug 29, 2022 | 2.410 | 2.451 | 2.350 | 2.410 | 752,970 | -0.06(-2.43%) |
Aug 26, 2022 | 2.520 | 2.540 | 2.425 | 2.470 | 1,031,785 | -0.02(-0.80%) |
Aug 25, 2022 | 2.280 | 2.520 | 2.270 | 2.490 | 1,573,020 | +0.30(+13.70%) |
Aug 24, 2022 | 2.100 | 2.230 | 2.075 | 2.190 | 642,644 | +0.07(+3.30%) |
Aug 23, 2022 | 2.100 | 2.155 | 2.060 | 2.120 | 706,428 | +0.07(+3.41%) |
Aug 22, 2022 | 2.090 | 2.169 | 2.030 | 2.050 | 994,417 | -0.09(-4.21%) |
Aug 19, 2022 | 2.220 | 2.250 | 2.130 | 2.140 | 647,173 | -0.12(-5.31%) |
Aug 18, 2022 | 2.280 | 2.300 | 2.190 | 2.260 | 835,256 | -0.02(-0.88%) |
Aug 17, 2022 | 2.400 | 2.440 | 2.270 | 2.280 | 947,203 | -0.13(-5.39%) |
Aug 16, 2022 | 2.590 | 2.610 | 2.360 | 2.410 | 944,133 | -0.21(-8.02%) |
Aug 15, 2022 | 2.350 | 2.641 | 2.335 | 2.620 | 1,424,898 | +0.25(+10.55%) |
Aug 12, 2022 | 2.330 | 2.440 | 2.310 | 2.370 | 1,221,449 | +0.05(+2.16%) |
Aug 11, 2022 | 2.480 | 2.480 | 2.265 | 2.320 | 1,411,638 | -0.10(-4.13%) |
Aug 10, 2022 | 2.330 | 2.460 | 2.195 | 2.420 | 1,981,416 | +0.11(+4.76%) |
Aug 09, 2022 | 2.130 | 2.400 | 2.080 | 2.310 | 2,167,828 | +0.26(+12.68%) |
Aug 08, 2022 | 2.070 | 2.120 | 1.990 | 2.050 | 796,681 | -0.02(-0.97%) |
Aug 05, 2022 | 2.110 | 2.110 | 1.965 | 2.070 | 1,106,413 | -0.05(-2.36%) |
Aug 04, 2022 | 1.810 | 2.170 | 1.810 | 2.120 | 2,365,824 | +0.33(+18.44%) |
Aug 03, 2022 | 1.740 | 1.840 | 1.730 | 1.790 | 955,213 | +0.11(+6.55%) |
Aug 02, 2022 | 1.520 | 1.690 | 1.520 | 1.680 | 757,196 | +0.14(+9.09%) |
Aug 01, 2022 | 1.520 | 1.610 | 1.510 | 1.540 | 1,109,430 | -0.03(-1.91%) |
Jul 29, 2022 | 1.590 | 1.620 | 1.520 | 1.570 | 777,537 | -0.04(-2.48%) |
Jul 28, 2022 | 1.650 | 1.665 | 1.575 | 1.610 | 1,084,257 | -0.03(-1.83%) |
Jul 27, 2022 | 1.810 | 1.810 | 1.630 | 1.640 | 1,478,781 | -0.16(-8.89%) |
Jul 26, 2022 | 1.810 | 1.870 | 1.720 | 1.800 | 691,650 | -0.02(-1.10%) |
Jul 25, 2022 | 1.840 | 1.910 | 1.780 | 1.820 | 941,212 | -0.01(-0.55%) |
Jul 22, 2022 | 1.940 | 1.965 | 1.790 | 1.830 | 899,625 | -0.08(-4.19%) |
Jul 21, 2022 | 1.870 | 1.920 | 1.850 | 1.910 | 937,170 | +0.00(+0.00%) |
Jul 20, 2022 | 1.750 | 1.990 | 1.740 | 1.910 | 1,938,026 | +0.16(+9.14%) |
Jul 19, 2022 | 1.720 | 1.790 | 1.699 | 1.750 | 1,241,633 | +0.05(+2.94%) |
Jul 18, 2022 | 1.740 | 1.820 | 1.650 | 1.700 | 1,579,196 | +0.01(+0.59%) |
Jul 15, 2022 | 1.730 | 1.737 | 1.580 | 1.690 | 1,525,943 | +0.00(+0.00%) |
Jul 14, 2022 | 1.790 | 1.790 | 1.655 | 1.690 | 986,075 | -0.10(-5.59%) |
Jul 13, 2022 | 1.540 | 1.820 | 1.520 | 1.790 | 1,841,943 | +0.19(+11.87%) |
Jul 12, 2022 | 1.540 | 1.630 | 1.490 | 1.600 | 1,413,054 | +0.05(+3.23%) |
Jul 11, 2022 | 1.660 | 1.680 | 1.510 | 1.550 | 1,747,062 | -0.07(-4.32%) |
Jul 08, 2022 | 1.510 | 1.645 | 1.485 | 1.620 | 2,189,511 | +0.07(+4.52%) |
Jul 07, 2022 | 1.500 | 1.580 | 1.455 | 1.550 | 1,990,883 | +0.09(+6.16%) |
Jul 06, 2022 | 1.610 | 1.615 | 1.440 | 1.460 | 3,670,408 | -0.16(-9.88%) |
Jul 05, 2022 | 1.510 | 1.780 | 1.490 | 1.620 | 22,743,916 | +0.21(+14.89%) |
Jul 01, 2022 | 1.350 | 1.410 | 1.310 | 1.410 | 606,639 | +0.07(+5.22%) |
Jun 30, 2022 | 1.330 | 1.360 | 1.300 | 1.340 | 713,256 | -0.02(-1.47%) |
Jun 29, 2022 | 1.440 | 1.440 | 1.340 | 1.360 | 624,314 | -0.08(-5.56%) |
Jun 28, 2022 | 1.390 | 1.455 | 1.360 | 1.440 | 831,776 | +0.05(+3.60%) |
Jun 27, 2022 | 1.390 | 1.429 | 1.320 | 1.390 | 590,508 | -0.01(-0.71%) |
Jun 24, 2022 | 1.390 | 1.450 | 1.300 | 1.400 | 2,780,966 | +0.00(+0.00%) |
Jun 23, 2022 | 1.300 | 1.400 | 1.290 | 1.400 | 397,162 | +0.11(+8.53%) |
Jun 22, 2022 | 1.300 | 1.380 | 1.270 | 1.290 | 1,328,383 | -0.01(-0.77%) |
Jun 21, 2022 | 1.430 | 1.435 | 1.290 | 1.300 | 1,241,252 | -0.05(-3.70%) |
Jun 17, 2022 | 1.240 | 1.475 | 1.234 | 1.350 | 2,668,070 | +0.12(+9.76%) |
Jun 16, 2022 | 1.260 | 1.270 | 1.190 | 1.230 | 1,167,350 | -0.07(-5.38%) |
Jun 15, 2022 | 1.230 | 1.340 | 1.230 | 1.300 | 1,271,845 | +0.08(+6.56%) |
Jun 14, 2022 | 1.220 | 1.255 | 1.190 | 1.220 | 636,273 | +0.00(+0.00%) |
Jun 13, 2022 | 1.250 | 1.280 | 1.190 | 1.220 | 801,395 | -0.12(-8.96%) |
Jun 10, 2022 | 1.450 | 1.480 | 1.290 | 1.340 | 566,778 | -0.15(-10.07%) |
Jun 09, 2022 | 1.530 | 1.570 | 1.480 | 1.490 | 663,462 | -0.05(-3.25%) |
Jun 08, 2022 | 1.530 | 1.660 | 1.500 | 1.540 | 961,995 | +0.01(+0.65%) |
Jun 07, 2022 | 1.310 | 1.550 | 1.310 | 1.530 | 985,251 | +0.18(+13.33%) |
Jun 06, 2022 | 1.290 | 1.525 | 1.260 | 1.350 | 2,608,545 | +0.10(+8.00%) |
Jun 03, 2022 | 1.190 | 1.330 | 1.190 | 1.250 | 883,491 | +0.04(+3.31%) |
Jun 02, 2022 | 1.240 | 1.260 | 1.174 | 1.210 | 459,320 | -0.01(-0.82%) |
Jun 01, 2022 | 1.340 | 1.375 | 1.205 | 1.220 | 991,035 | -0.12(-8.96%) |
May 31, 2022 | 1.390 | 1.400 | 1.300 | 1.340 | 1,957,953 | -0.04(-2.90%) |
May 27, 2022 | 1.320 | 1.425 | 1.260 | 1.380 | 1,387,320 | +0.05(+3.76%) |
May 26, 2022 | 1.230 | 1.355 | 1.230 | 1.330 | 1,272,678 | +0.09(+7.26%) |
May 25, 2022 | 1.260 | 1.300 | 1.190 | 1.240 | 851,234 | -0.01(-0.80%) |
May 24, 2022 | 1.240 | 1.285 | 1.190 | 1.250 | 1,319,863 | +0.00(+0.00%) |
May 23, 2022 | 1.250 | 1.270 | 1.200 | 1.250 | 806,272 | +0.01(+0.81%) |
May 20, 2022 | 1.250 | 1.280 | 1.210 | 1.240 | 1,051,463 | -0.01(-0.80%) |
May 19, 2022 | 1.240 | 1.265 | 1.190 | 1.250 | 670,345 | +0.00(+0.00%) |
May 18, 2022 | 1.260 | 1.272 | 1.150 | 1.250 | 961,918 | -0.03(-2.34%) |
May 17, 2022 | 1.280 | 1.320 | 1.255 | 1.280 | 835,123 | +0.00(+0.00%) |
May 16, 2022 | 1.370 | 1.370 | 1.270 | 1.280 | 616,192 | -0.07(-5.19%) |
May 13, 2022 | 1.180 | 1.400 | 1.180 | 1.350 | 1,177,236 | +0.10(+8.00%) |
May 12, 2022 | 1.180 | 1.305 | 1.160 | 1.250 | 1,136,283 | +0.06(+5.04%) |
May 11, 2022 | 1.290 | 1.340 | 1.180 | 1.190 | 1,159,730 | -0.10(-7.75%) |
May 10, 2022 | 1.120 | 1.380 | 1.120 | 1.290 | 1,715,185 | +0.14(+12.17%) |
May 09, 2022 | 1.250 | 1.250 | 1.130 | 1.150 | 1,158,734 | -0.10(-8.00%) |
May 06, 2022 | 1.310 | 1.315 | 1.200 | 1.250 | 1,043,774 | -0.05(-3.85%) |
May 05, 2022 | 1.410 | 1.430 | 1.260 | 1.300 | 1,042,845 | -0.11(-7.80%) |
May 04, 2022 | 1.370 | 1.440 | 1.280 | 1.410 | 904,247 | +0.03(+2.17%) |
May 03, 2022 | 1.400 | 1.455 | 1.350 | 1.380 | 596,049 | -0.02(-1.43%) |
May 02, 2022 | 1.340 | 1.425 | 1.310 | 1.400 | 922,484 | +0.07(+5.26%) |
Apr 29, 2022 | 1.380 | 1.460 | 1.320 | 1.330 | 738,400 | -0.07(-5.00%) |
Apr 28, 2022 | 1.390 | 1.420 | 1.300 | 1.400 | 786,998 | +0.02(+1.45%) |
Apr 27, 2022 | 1.470 | 1.470 | 1.380 | 1.380 | 839,166 | -0.07(-4.83%) |
Apr 26, 2022 | 1.590 | 1.590 | 1.450 | 1.450 | 778,754 | -0.14(-8.81%) |
Apr 25, 2022 | 1.600 | 1.615 | 1.540 | 1.590 | 865,176 | -0.01(-0.63%) |
Apr 22, 2022 | 1.490 | 1.640 | 1.440 | 1.600 | 2,281,636 | +0.12(+8.11%) |
Apr 21, 2022 | 1.590 | 1.620 | 1.460 | 1.480 | 1,318,252 | -0.11(-6.92%) |
Apr 20, 2022 | 1.630 | 1.650 | 1.580 | 1.590 | 794,397 | -0.04(-2.45%) |
Apr 19, 2022 | 1.670 | 1.720 | 1.620 | 1.630 | 1,090,664 | -0.01(-0.61%) |
Apr 18, 2022 | 1.800 | 1.800 | 1.635 | 1.640 | 1,275,470 | -0.14(-7.87%) |
Apr 14, 2022 | 1.920 | 1.950 | 1.780 | 1.780 | 1,039,349 | -0.15(-7.77%) |
Apr 13, 2022 | 1.930 | 1.960 | 1.905 | 1.930 | 860,607 | +0.01(+0.52%) |
Apr 12, 2022 | 2.060 | 2.080 | 1.900 | 1.920 | 1,460,384 | -0.12(-5.88%) |
Apr 11, 2022 | 2.110 | 2.140 | 2.020 | 2.040 | 852,574 | -0.09(-4.23%) |
Apr 08, 2022 | 2.310 | 2.390 | 2.120 | 2.130 | 895,232 | -0.16(-6.99%) |
Apr 07, 2022 | 2.370 | 2.395 | 2.275 | 2.290 | 759,341 | -0.08(-3.38%) |
Apr 06, 2022 | 2.340 | 2.395 | 2.280 | 2.370 | 1,359,609 | -0.03(-1.25%) |
Apr 05, 2022 | 2.500 | 2.540 | 2.390 | 2.400 | 1,474,512 | -0.13(-5.14%) |
Apr 04, 2022 | 2.460 | 2.590 | 2.260 | 2.530 | 5,782,485 | +0.26(+11.45%) |
Apr 01, 2022 | 2.110 | 2.280 | 2.110 | 2.270 | 1,082,907 | +0.16(+7.58%) |
Mar 31, 2022 | 2.100 | 2.158 | 2.085 | 2.110 | 717,743 | +0.00(+0.00%) |
Mar 30, 2022 | 2.150 | 2.185 | 2.070 | 2.110 | 774,674 | -0.03(-1.40%) |
Mar 29, 2022 | 2.090 | 2.189 | 2.090 | 2.140 | 779,363 | +0.10(+4.90%) |
Mar 28, 2022 | 2.060 | 2.100 | 1.990 | 2.040 | 805,408 | -0.02(-0.97%) |
Mar 25, 2022 | 2.130 | 2.150 | 2.050 | 2.060 | 811,399 | -0.08(-3.74%) |
Mar 24, 2022 | 2.150 | 2.165 | 2.065 | 2.140 | 627,051 | +0.03(+1.42%) |
Mar 23, 2022 | 2.170 | 2.210 | 2.103 | 2.110 | 1,101,249 | -0.08(-3.65%) |
Mar 22, 2022 | 2.130 | 2.220 | 2.115 | 2.190 | 2,081,312 | +0.09(+4.29%) |
Mar 21, 2022 | 2.140 | 2.170 | 2.050 | 2.100 | 1,998,055 | -0.10(-4.55%) |
Mar 18, 2022 | 2.120 | 2.320 | 2.115 | 2.200 | 11,336,302 | +0.05(+2.33%) |
Mar 17, 2022 | 2.050 | 2.160 | 1.990 | 2.150 | 2,434,079 | +0.09(+4.37%) |
Mar 16, 2022 | 1.970 | 2.060 | 1.850 | 2.060 | 3,189,222 | +0.12(+6.19%) |
Mar 15, 2022 | 1.930 | 1.960 | 1.860 | 1.940 | 2,336,547 | +0.03(+1.57%) |
Mar 14, 2022 | 2.050 | 2.050 | 1.890 | 1.910 | 3,044,204 | -0.15(-7.28%) |
Mar 11, 2022 | 2.220 | 2.230 | 2.060 | 2.060 | 1,386,698 | -0.12(-5.50%) |
Mar 10, 2022 | 2.270 | 2.285 | 2.140 | 2.180 | 1,120,923 | -0.14(-6.03%) |
Mar 09, 2022 | 2.190 | 2.330 | 2.150 | 2.320 | 1,467,249 | +0.17(+7.91%) |
Mar 08, 2022 | 2.030 | 2.235 | 1.970 | 2.150 | 1,519,980 | +0.13(+6.44%) |
Mar 07, 2022 | 2.020 | 2.080 | 2.005 | 2.020 | 1,599,356 | +0.00(+0.00%) |
Mar 04, 2022 | 2.030 | 2.109 | 2.000 | 2.020 | 1,348,863 | -0.03(-1.46%) |
Mar 03, 2022 | 2.260 | 2.270 | 2.050 | 2.050 | 1,471,410 | -0.17(-7.66%) |
Mar 02, 2022 | 2.180 | 2.250 | 2.150 | 2.220 | 1,443,584 | +0.06(+2.78%) |
Mar 01, 2022 | 2.140 | 2.230 | 2.100 | 2.160 | 1,352,445 | -0.09(-4.00%) |
Feb 28, 2022 | 2.130 | 2.260 | 2.105 | 2.250 | 1,584,916 | +0.04(+1.81%) |
Feb 25, 2022 | 2.190 | 2.215 | 2.120 | 2.210 | 1,731,468 | +0.01(+0.45%) |
Feb 24, 2022 | 1.930 | 2.210 | 1.930 | 2.200 | 2,427,301 | +0.19(+9.45%) |
Feb 23, 2022 | 2.060 | 2.085 | 1.990 | 2.010 | 1,709,541 | -0.02(-0.99%) |
Feb 22, 2022 | 2.020 | 2.090 | 2.020 | 2.030 | 1,300,511 | -0.01(-0.49%) |
Feb 18, 2022 | 2.040 | 0 | -0.01(-0.49%) | |||
Feb 17, 2022 | 2.120 | 2.150 | 2.030 | 2.050 | 1,875,561 | -0.11(-5.09%) |
Feb 16, 2022 | 2.170 | 2.195 | 2.100 | 2.160 | 1,129,006 | -0.05(-2.26%) |
Feb 15, 2022 | 2.140 | 2.220 | 2.100 | 2.210 | 1,135,265 | +0.13(+6.25%) |
Feb 14, 2022 | 2.190 | 2.200 | 2.080 | 2.080 | 1,006,194 | -0.07(-3.26%) |
Feb 11, 2022 | 2.190 | 2.295 | 2.130 | 2.150 | 1,293,636 | -0.04(-1.83%) |
Feb 10, 2022 | 2.210 | 2.360 | 2.160 | 2.190 | 1,994,096 | -0.11(-4.78%) |
Feb 09, 2022 | 2.220 | 2.330 | 2.210 | 2.300 | 1,780,779 | +0.10(+4.55%) |
Feb 08, 2022 | 2.230 | 2.230 | 2.140 | 2.200 | 922,351 | -0.03(-1.35%) |
Feb 07, 2022 | 2.250 | 2.290 | 2.160 | 2.230 | 1,372,395 | -0.01(-0.45%) |
Feb 04, 2022 | 2.200 | 2.280 | 2.130 | 2.240 | 2,646,300 | +0.03(+1.36%) |
Feb 03, 2022 | 2.300 | 2.190 | 2.210 | 1,658,858 | -0.12(-5.15%) | |
Feb 02, 2022 | 2.610 | 2.610 | 2.310 | 2.330 | 1,763,552 | -0.27(-10.38%) |
Feb 01, 2022 | 2.580 | 2.620 | 2.500 | 2.600 | 2,570,420 | +0.02(+0.78%) |
Jan 31, 2022 | 2.460 | 2.580 | 2,707,976 | +0.12(+4.88%) | ||
Jan 28, 2022 | 2.460 | 2.492 | 2.350 | 2.460 | 3,967,294 | +0.01(+0.41%) |
Jan 27, 2022 | 2.750 | 2.780 | 2.440 | 2.450 | 1,666,779 | -0.26(-9.59%) |
Jan 26, 2022 | 2.920 | 3.000 | 2.685 | 2.710 | 2,198,004 | -0.19(-6.55%) |
Jan 25, 2022 | 2.760 | 2.930 | 2.760 | 2.900 | 2,212,364 | +0.10(+3.57%) |
Jan 24, 2022 | 2.750 | 2.830 | 2.585 | 2.800 | 2,322,168 | -0.01(-0.36%) |
Jan 21, 2022 | 3.000 | 3.040 | 2.800 | 2.810 | 1,813,310 | -0.15(-5.07%) |
Jan 20, 2022 | 3.130 | 3.180 | 2.960 | 2.960 | 1,212,330 | -0.04(-1.33%) |
Jan 19, 2022 | 3.090 | 3.180 | 2.990 | 3.000 | 1,641,469 | -0.04(-1.32%) |
Jan 18, 2022 | 3.180 | 3.190 | 3.040 | 3.040 | 1,867,278 | -0.19(-5.88%) |
Jan 14, 2022 | 3.230 | 0 | +0.15(+4.87%) | |||
Jan 13, 2022 | 3.170 | 3.287 | 3.070 | 3.080 | 1,166,749 | -0.04(-1.28%) |
Jan 12, 2022 | 3.320 | 3.350 | 3.115 | 3.120 | 886,995 | -0.15(-4.59%) |
Jan 11, 2022 | 3.230 | 3.330 | 3.170 | 3.270 | 1,017,453 | +0.08(+2.51%) |
Jan 10, 2022 | 3.150 | 3.200 | 3.050 | 3.190 | 1,379,291 | +0.02(+0.63%) |
Jan 07, 2022 | 3.240 | 3.270 | 3.140 | 3.170 | 872,821 | -0.02(-0.63%) |
Jan 06, 2022 | 3.270 | 3.360 | 3.150 | 3.190 | 1,263,843 | -0.06(-1.85%) |
Jan 05, 2022 | 3.590 | 3.710 | 3.250 | 3.250 | 2,265,062 | -0.38(-10.47%) |
Jan 04, 2022 | 3.960 | 3.991 | 3.615 | 3.630 | 3,037,184 | -0.35(-8.79%) |
Jan 03, 2022 | 3.670 | 3.985 | 3.660 | 3.980 | 1,141,694 | +0.27(+7.28%) |
Dec 31, 2021 | 3.840 | 3.940 | 3.700 | 3.710 | 1,109,267 | -0.11(-2.88%) |
Dec 30, 2021 | 3.720 | 4.000 | 3.715 | 3.820 | 1,601,212 | +0.07(+1.87%) |
Dec 29, 2021 | 3.780 | 3.810 | 3.690 | 3.750 | 1,352,925 | -0.05(-1.32%) |
Dec 28, 2021 | 3.920 | 4.039 | 3.775 | 3.800 | 1,086,886 | -0.13(-3.31%) |
Dec 27, 2021 | 4.080 | 4.080 | 3.915 | 3.930 | 1,210,877 | -0.17(-4.15%) |
Dec 23, 2021 | 3.989 | 4.165 | 3.930 | 4.100 | 1,194,221 | +0.12(+3.02%) |
Dec 22, 2021 | 3.920 | 4.050 | 3.830 | 3.980 | 1,353,749 | +0.01(+0.25%) |
Dec 21, 2021 | 4.030 | 4.150 | 3.890 | 3.970 | 1,438,480 | +0.00(+0.00%) |
Dec 20, 2021 | 3.880 | 4.030 | 3.760 | 3.970 | 1,599,731 | +0.01(+0.25%) |
Dec 17, 2021 | 3.620 | 3.970 | 3.550 | 3.960 | 5,886,676 | +0.29(+7.90%) |
Dec 16, 2021 | 3.790 | 3.850 | 3.610 | 3.670 | 1,362,016 | -0.10(-2.65%) |
Dec 15, 2021 | 3.550 | 3.790 | 3.445 | 3.770 | 1,615,949 | +0.24(+6.80%) |
Dec 14, 2021 | 3.650 | 3.690 | 3.475 | 3.530 | 1,407,731 | -0.17(-4.59%) |
Dec 13, 2021 | 3.860 | 3.895 | 3.660 | 3.700 | 1,526,952 | -0.15(-3.90%) |
Dec 10, 2021 | 3.960 | 4.050 | 3.840 | 3.850 | 927,357 | -0.06(-1.53%) |
Dec 09, 2021 | 4.070 | 4.170 | 3.900 | 3.910 | 950,055 | -0.25(-6.01%) |
Dec 08, 2021 | 3.950 | 4.190 | 3.850 | 4.160 | 946,378 | +0.22(+5.58%) |
Dec 07, 2021 | 3.860 | 4.075 | 3.850 | 3.940 | 1,262,554 | +0.13(+3.41%) |
Dec 06, 2021 | 3.680 | 3.850 | 3.610 | 3.810 | 1,156,758 | +0.14(+3.81%) |
Dec 03, 2021 | 4.150 | 4.150 | 3.650 | 3.670 | 1,688,369 | -0.32(-8.02%) |
Dec 02, 2021 | 3.820 | 4.020 | 3.740 | 3.990 | 1,744,566 | +0.14(+3.64%) |
Dec 01, 2021 | 4.110 | 4.200 | 3.850 | 3.850 | 1,706,441 | -0.09(-2.28%) |
Nov 30, 2021 | 3.720 | 4.020 | 3.720 | 3.940 | 1,928,507 | +0.16(+4.23%) |
Nov 29, 2021 | 3.920 | 3.946 | 3.725 | 3.780 | 1,842,441 | -0.08(-2.07%) |
Nov 26, 2021 | 3.960 | 4.010 | 3.780 | 3.860 | 1,057,455 | -0.19(-4.69%) |
Nov 24, 2021 | 3.880 | 4.070 | 3.760 | 4.050 | 2,117,187 | +0.42(+11.57%) |
Nov 23, 2021 | 3.570 | 3.660 | 3.420 | 3.630 | 2,459,286 | +0.05(+1.40%) |
Nov 22, 2021 | 3.830 | 3.830 | 3.508 | 3.580 | 1,749,999 | -0.18(-4.79%) |
Nov 19, 2021 | 3.700 | 3.825 | 3.640 | 3.760 | 1,504,507 | +0.02(+0.53%) |
Nov 18, 2021 | 3.800 | 3.755 | 3.680 | 3.740 | 1,150,107 | -0.01(-0.27%) |
Nov 17, 2021 | 3.880 | 4.020 | 3.750 | 3.750 | 1,415,551 | -0.18(-4.58%) |
Nov 16, 2021 | 3.930 | 4.040 | 3.788 | 3.930 | 1,562,702 | -0.03(-0.76%) |
Nov 15, 2021 | 4.320 | 4.320 | 3.910 | 3.960 | 1,672,094 | -0.37(-8.55%) |
Nov 12, 2021 | 4.390 | 4.450 | 4.270 | 4.330 | 820,408 | -0.03(-0.69%) |
Nov 11, 2021 | 4.400 | 4.439 | 4.282 | 4.360 | 906,983 | +0.03(+0.69%) |
Nov 10, 2021 | 4.810 | 4.330 | 1,997,869 | -0.52(-10.72%) | ||
Nov 09, 2021 | 4.930 | 5.000 | 4.771 | 4.850 | 852,242 | -0.11(-2.22%) |
Nov 08, 2021 | 5.190 | 5.200 | 4.910 | 4.960 | 1,050,756 | -0.15(-2.94%) |
Nov 05, 2021 | 5.180 | 5.230 | 4.980 | 5.110 | 1,411,655 | -0.15(-2.85%) |
Nov 04, 2021 | 5.600 | 5.600 | 5.020 | 5.260 | 2,255,379 | -0.24(-4.36%) |
Nov 03, 2021 | 5.170 | 5.500 | 5.150 | 5.500 | 1,437,746 | +0.30(+5.77%) |
Nov 02, 2021 | 5.130 | 5.220 | 5.025 | 5.200 | 1,075,901 | +0.06(+1.17%) |