Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.670 | 5.030 | 4.625 | 5.010 | 2,745,784 | +0.29(+6.14%) |
Oct 28, 2022 | 4.510 | 4.730 | 4.350 | 4.720 | 1,547,224 | +0.29(+6.55%) |
Oct 27, 2022 | 4.610 | 4.635 | 4.420 | 4.430 | 820,128 | -0.13(-2.85%) |
Oct 26, 2022 | 4.560 | 4.840 | 4.479 | 4.560 | 1,444,329 | -0.08(-1.72%) |
Oct 25, 2022 | 4.510 | 4.740 | 4.507 | 4.640 | 1,209,751 | +0.11(+2.43%) |
Oct 24, 2022 | 4.710 | 4.725 | 4.405 | 4.530 | 2,156,545 | -0.15(-3.21%) |
Oct 21, 2022 | 4.560 | 4.780 | 4.490 | 4.680 | 1,312,575 | +0.08(+1.74%) |
Oct 20, 2022 | 4.500 | 4.690 | 4.500 | 4.600 | 880,775 | +0.07(+1.55%) |
Oct 19, 2022 | 4.600 | 4.600 | 4.445 | 4.530 | 1,074,432 | -0.12(-2.58%) |
Oct 18, 2022 | 4.850 | 4.915 | 4.560 | 4.650 | 2,779,706 | -0.06(-1.27%) |
Oct 17, 2022 | 4.760 | 4.785 | 4.660 | 4.710 | 902,823 | +0.14(+3.06%) |
Oct 14, 2022 | 4.780 | 4.835 | 4.530 | 4.570 | 780,111 | -0.17(-3.59%) |
Oct 13, 2022 | 4.320 | 4.740 | 4.252 | 4.740 | 1,382,726 | +0.20(+4.41%) |
Oct 12, 2022 | 4.620 | 4.620 | 4.410 | 4.540 | 697,206 | +0.02(+0.44%) |
Oct 11, 2022 | 4.750 | 4.840 | 4.480 | 4.520 | 1,121,566 | -0.29(-6.03%) |
Oct 10, 2022 | 5.040 | 5.040 | 4.765 | 4.810 | 771,234 | -0.24(-4.75%) |
Oct 07, 2022 | 5.320 | 5.320 | 5.030 | 5.050 | 911,354 | -0.38(-7.00%) |
Oct 06, 2022 | 5.350 | 5.520 | 5.330 | 5.430 | 1,075,990 | +0.05(+0.93%) |
Oct 05, 2022 | 5.400 | 5.425 | 5.180 | 5.380 | 614,337 | +0.01(+0.19%) |
Oct 04, 2022 | 5.430 | 5.580 | 5.360 | 5.370 | 1,179,894 | +0.09(+1.70%) |
Oct 03, 2022 | 5.270 | 5.320 | 5.080 | 5.280 | 863,655 | +0.07(+1.34%) |
Sep 30, 2022 | 4.880 | 5.340 | 4.780 | 5.210 | 2,231,307 | +0.27(+5.47%) |
Sep 29, 2022 | 5.090 | 5.124 | 4.560 | 4.940 | 3,386,527 | -0.41(-7.66%) |
Sep 28, 2022 | 5.180 | 5.460 | 5.190 | 5.350 | 1,758,431 | +0.20(+3.88%) |
Sep 27, 2022 | 5.130 | 5.280 | 5.050 | 5.150 | 1,061,552 | +0.21(+4.25%) |
Sep 26, 2022 | 5.000 | 5.276 | 4.860 | 4.940 | 1,223,758 | -0.14(-2.76%) |
Sep 23, 2022 | 5.170 | 5.270 | 4.910 | 5.080 | 1,327,507 | -0.20(-3.79%) |
Sep 22, 2022 | 5.570 | 5.740 | 5.128 | 5.280 | 2,111,077 | -0.37(-6.55%) |
Sep 21, 2022 | 5.830 | 5.915 | 5.600 | 5.650 | 1,451,399 | -0.13(-2.25%) |
Sep 20, 2022 | 5.890 | 6.190 | 5.770 | 5.780 | 4,883,403 | +0.24(+4.33%) |
Sep 19, 2022 | 5.390 | 5.640 | 5.250 | 5.540 | 1,243,612 | +0.09(+1.65%) |
Sep 16, 2022 | 5.680 | 5.680 | 5.260 | 5.450 | 1,694,272 | -0.36(-6.20%) |
Sep 15, 2022 | 5.380 | 5.910 | 5.380 | 5.810 | 1,924,825 | +0.25(+4.50%) |
Sep 14, 2022 | 5.430 | 5.690 | 5.140 | 5.560 | 1,618,077 | +0.15(+2.77%) |
Sep 13, 2022 | 5.280 | 5.620 | 5.189 | 5.410 | 2,010,871 | -0.16(-2.87%) |
Sep 12, 2022 | 5.600 | 5.670 | 5.410 | 5.570 | 1,475,468 | +0.09(+1.64%) |
Sep 09, 2022 | 5.250 | 5.490 | 5.180 | 5.480 | 1,239,149 | +0.28(+5.38%) |
Sep 08, 2022 | 5.220 | 5.320 | 5.030 | 5.200 | 3,628,065 | +0.21(+4.21%) |
Sep 07, 2022 | 5.010 | 5.130 | 4.960 | 4.990 | 1,067,794 | -0.02(-0.40%) |
Sep 06, 2022 | 4.830 | 5.060 | 4.730 | 5.010 | 1,733,069 | +0.27(+5.70%) |
Sep 02, 2022 | 4.930 | 4.930 | 4.690 | 4.740 | 978,352 | -0.18(-3.66%) |
Sep 01, 2022 | 4.950 | 5.010 | 4.525 | 4.920 | 1,626,991 | -0.10(-1.99%) |
Aug 31, 2022 | 4.860 | 5.055 | 4.750 | 5.020 | 1,141,149 | +0.19(+3.93%) |
Aug 30, 2022 | 4.950 | 4.990 | 4.680 | 4.830 | 1,042,985 | -0.06(-1.23%) |
Aug 29, 2022 | 4.810 | 5.045 | 4.801 | 4.890 | 778,163 | -0.01(-0.20%) |
Aug 26, 2022 | 5.060 | 5.065 | 4.840 | 4.900 | 911,153 | -0.17(-3.35%) |
Aug 25, 2022 | 5.210 | 5.240 | 5.050 | 5.070 | 1,120,900 | -0.09(-1.74%) |
Aug 24, 2022 | 4.880 | 5.210 | 4.830 | 5.160 | 1,082,063 | +0.28(+5.74%) |
Aug 23, 2022 | 4.700 | 5.020 | 4.650 | 4.880 | 1,159,335 | +0.15(+3.17%) |
Aug 22, 2022 | 4.770 | 4.830 | 4.651 | 4.730 | 1,530,336 | -0.13(-2.67%) |
Aug 19, 2022 | 5.100 | 5.170 | 4.840 | 4.860 | 1,828,146 | -0.37(-7.07%) |
Aug 18, 2022 | 5.300 | 5.360 | 5.170 | 5.230 | 1,281,343 | -0.11(-2.06%) |
Aug 17, 2022 | 5.530 | 5.580 | 5.250 | 5.340 | 1,471,340 | -0.26(-4.64%) |
Aug 16, 2022 | 5.870 | 5.880 | 5.585 | 5.600 | 2,246,650 | -0.30(-5.08%) |
Aug 15, 2022 | 6.060 | 6.190 | 5.875 | 5.900 | 2,690,639 | -0.21(-3.52%) |
Aug 12, 2022 | 5.890 | 6.210 | 5.749 | 6.115 | 2,481,487 | +0.38(+6.53%) |
Aug 11, 2022 | 6.050 | 6.105 | 5.630 | 5.740 | 2,641,024 | -0.31(-5.12%) |
Aug 10, 2022 | 5.540 | 6.120 | 5.360 | 6.050 | 7,378,397 | +0.82(+15.68%) |
Aug 09, 2022 | 5.240 | 5.420 | 5.030 | 5.230 | 1,827,114 | -0.01(-0.19%) |
Aug 08, 2022 | 5.410 | 5.450 | 5.230 | 5.240 | 1,199,543 | -0.16(-2.96%) |
Aug 05, 2022 | 5.300 | 5.770 | 5.300 | 5.400 | 2,337,531 | -0.02(-0.37%) |
Aug 04, 2022 | 5.560 | 5.730 | 5.200 | 5.420 | 2,821,063 | -0.05(-0.91%) |
Aug 03, 2022 | 4.900 | 5.610 | 4.790 | 5.470 | 7,470,053 | +0.74(+15.64%) |
Aug 02, 2022 | 4.860 | 4.920 | 4.440 | 4.730 | 11,248,836 | +0.73(+18.25%) |
Aug 01, 2022 | 3.990 | 4.040 | 3.880 | 4.000 | 765,901 | -0.02(-0.50%) |
Jul 29, 2022 | 3.730 | 4.050 | 3.695 | 4.020 | 2,078,819 | +0.27(+7.20%) |
Jul 28, 2022 | 3.530 | 3.800 | 3.510 | 3.750 | 797,983 | +0.22(+6.23%) |
Jul 27, 2022 | 3.460 | 3.590 | 3.360 | 3.530 | 743,818 | +0.13(+3.82%) |
Jul 26, 2022 | 3.420 | 3.450 | 3.300 | 3.400 | 679,108 | -0.05(-1.45%) |
Jul 25, 2022 | 3.520 | 3.630 | 3.350 | 3.450 | 838,923 | -0.10(-2.82%) |
Jul 22, 2022 | 3.750 | 3.750 | 3.470 | 3.550 | 1,150,605 | -0.17(-4.57%) |
Jul 21, 2022 | 3.770 | 3.820 | 3.700 | 3.720 | 1,291,732 | -0.05(-1.33%) |
Jul 20, 2022 | 3.720 | 3.950 | 3.720 | 3.770 | 1,293,128 | +0.04(+1.07%) |
Jul 19, 2022 | 3.770 | 3.830 | 3.710 | 3.730 | 874,425 | +0.02(+0.54%) |
Jul 18, 2022 | 3.840 | 3.985 | 3.650 | 3.710 | 779,395 | -0.08(-2.11%) |
Jul 15, 2022 | 3.810 | 3.830 | 3.690 | 3.790 | 655,032 | -0.03(-0.79%) |
Jul 14, 2022 | 3.820 | 3.910 | 3.710 | 3.820 | 494,267 | -0.04(-1.04%) |
Jul 13, 2022 | 3.700 | 3.895 | 3.610 | 3.860 | 601,501 | +0.02(+0.52%) |
Jul 12, 2022 | 3.780 | 3.910 | 3.710 | 3.840 | 544,220 | +0.07(+1.86%) |
Jul 11, 2022 | 4.020 | 4.030 | 3.750 | 3.770 | 523,974 | -0.30(-7.37%) |
Jul 08, 2022 | 4.090 | 4.155 | 3.960 | 4.070 | 777,662 | -0.05(-1.21%) |
Jul 07, 2022 | 3.980 | 4.130 | 3.950 | 4.120 | 1,014,068 | +0.15(+3.78%) |
Jul 06, 2022 | 4.000 | 4.080 | 3.930 | 3.970 | 786,682 | -0.05(-1.24%) |
Jul 05, 2022 | 3.710 | 4.020 | 3.610 | 4.020 | 857,566 | +0.19(+4.96%) |
Jul 01, 2022 | 3.920 | 3.980 | 3.815 | 3.830 | 842,227 | -0.09(-2.30%) |
Jun 30, 2022 | 3.660 | 3.920 | 3.615 | 3.920 | 1,150,416 | +0.19(+5.09%) |
Jun 29, 2022 | 3.850 | 3.885 | 3.700 | 3.730 | 581,047 | -0.11(-2.86%) |
Jun 28, 2022 | 3.960 | 4.050 | 3.796 | 3.840 | 549,922 | -0.14(-3.52%) |
Jun 27, 2022 | 4.200 | 4.220 | 3.950 | 3.980 | 781,426 | -0.18(-4.33%) |
Jun 24, 2022 | 4.220 | 4.310 | 4.080 | 4.160 | 1,701,261 | +0.01(+0.24%) |
Jun 23, 2022 | 4.180 | 4.265 | 4.040 | 4.150 | 748,730 | +0.02(+0.48%) |
Jun 22, 2022 | 3.950 | 4.205 | 3.920 | 4.130 | 895,220 | +0.11(+2.74%) |
Jun 21, 2022 | 3.900 | 4.060 | 3.870 | 4.020 | 1,265,450 | +0.20(+5.24%) |
Jun 17, 2022 | 3.710 | 3.925 | 3.700 | 3.820 | 2,949,078 | +0.13(+3.52%) |
Jun 16, 2022 | 3.630 | 3.780 | 3.510 | 3.690 | 1,434,477 | -0.16(-4.16%) |
Jun 15, 2022 | 3.580 | 3.885 | 3.540 | 3.850 | 1,512,630 | +0.30(+8.45%) |
Jun 14, 2022 | 3.470 | 3.590 | 3.400 | 3.550 | 914,326 | +0.08(+2.31%) |
Jun 13, 2022 | 3.690 | 3.720 | 3.410 | 3.470 | 1,367,755 | -0.32(-8.44%) |
Jun 10, 2022 | 3.850 | 3.970 | 3.780 | 3.790 | 802,185 | -0.22(-5.49%) |
Jun 09, 2022 | 4.270 | 4.300 | 3.980 | 4.010 | 1,108,670 | -0.29(-6.74%) |
Jun 08, 2022 | 4.160 | 4.355 | 4.120 | 4.300 | 1,294,074 | +0.12(+2.87%) |
Jun 07, 2022 | 4.190 | 4.250 | 4.030 | 4.180 | 1,469,416 | -0.12(-2.79%) |
Jun 06, 2022 | 4.530 | 4.640 | 4.240 | 4.300 | 1,418,525 | -0.12(-2.71%) |
Jun 03, 2022 | 4.500 | 4.570 | 4.320 | 4.420 | 1,239,112 | -0.18(-3.91%) |
Jun 02, 2022 | 4.610 | 4.760 | 4.540 | 4.600 | 1,750,981 | -0.01(-0.22%) |
Jun 01, 2022 | 4.880 | 4.950 | 4.500 | 4.610 | 1,814,063 | -0.27(-5.53%) |
May 31, 2022 | 4.550 | 5.050 | 4.470 | 4.880 | 4,235,808 | +0.33(+7.25%) |
May 27, 2022 | 4.300 | 4.695 | 4.270 | 4.550 | 1,876,333 | +0.32(+7.57%) |
May 26, 2022 | 4.020 | 4.390 | 3.930 | 4.230 | 2,747,318 | +0.20(+4.96%) |
May 25, 2022 | 3.820 | 4.085 | 3.800 | 4.030 | 1,081,167 | +0.14(+3.60%) |
May 24, 2022 | 4.030 | 4.050 | 3.785 | 3.890 | 1,411,220 | -0.20(-4.89%) |
May 23, 2022 | 4.250 | 4.250 | 3.885 | 4.090 | 1,579,714 | -0.04(-0.97%) |
May 20, 2022 | 4.350 | 4.400 | 3.910 | 4.130 | 1,397,630 | -0.12(-2.82%) |
May 19, 2022 | 4.230 | 4.475 | 4.070 | 4.250 | 1,727,521 | +0.00(+0.00%) |
May 18, 2022 | 4.110 | 4.425 | 4.105 | 4.250 | 2,524,760 | -0.10(-2.30%) |
May 17, 2022 | 3.900 | 4.375 | 3.860 | 4.350 | 2,896,564 | +0.62(+16.62%) |
May 16, 2022 | 4.020 | 4.170 | 3.680 | 3.730 | 2,569,848 | -0.29(-7.21%) |
May 13, 2022 | 3.610 | 4.025 | 3.610 | 4.020 | 2,337,765 | +0.54(+15.52%) |
May 12, 2022 | 3.410 | 3.590 | 3.300 | 3.480 | 1,410,082 | +0.03(+0.87%) |
May 11, 2022 | 3.450 | 3.980 | 3.400 | 3.450 | 2,665,234 | -0.58(-14.39%) |
May 10, 2022 | 4.220 | 4.220 | 3.820 | 4.030 | 3,663,697 | -0.01(-0.25%) |
May 09, 2022 | 4.110 | 4.170 | 3.930 | 4.040 | 2,992,841 | -0.12(-2.88%) |
May 06, 2022 | 4.360 | 4.420 | 4.100 | 4.160 | 1,962,313 | -0.26(-5.88%) |
May 05, 2022 | 5.070 | 5.070 | 4.125 | 4.420 | 4,827,713 | -0.70(-13.67%) |
May 04, 2022 | 4.850 | 5.140 | 4.580 | 5.120 | 5,159,988 | +0.41(+8.70%) |
May 03, 2022 | 4.440 | 4.740 | 4.320 | 4.710 | 5,538,451 | +0.30(+6.80%) |
May 02, 2022 | 4.530 | 4.680 | 4.120 | 4.410 | 30,422,990 | +0.37(+9.16%) |
Apr 29, 2022 | 3.640 | 4.040 | 3.640 | 4.040 | 2,069,154 | +0.37(+10.08%) |
Apr 28, 2022 | 3.400 | 3.720 | 3.315 | 3.670 | 1,415,345 | +0.31(+9.23%) |
Apr 27, 2022 | 3.110 | 3.480 | 3.090 | 3.360 | 1,562,961 | +0.24(+7.69%) |
Apr 26, 2022 | 3.150 | 3.180 | 2.940 | 3.120 | 1,010,412 | +0.02(+0.65%) |
Apr 25, 2022 | 2.970 | 3.130 | 2.910 | 3.100 | 647,213 | +0.16(+5.44%) |
Apr 22, 2022 | 3.100 | 3.130 | 2.890 | 2.940 | 745,365 | -0.17(-5.47%) |
Apr 21, 2022 | 3.350 | 3.440 | 3.100 | 3.110 | 444,552 | -0.19(-5.76%) |
Apr 20, 2022 | 3.400 | 3.420 | 3.280 | 3.300 | 446,896 | -0.05(-1.49%) |
Apr 19, 2022 | 3.200 | 3.440 | 3.185 | 3.350 | 468,369 | +0.15(+4.69%) |
Apr 18, 2022 | 3.330 | 3.350 | 3.181 | 3.200 | 548,984 | -0.14(-4.19%) |
Apr 14, 2022 | 3.430 | 3.450 | 3.320 | 3.340 | 367,978 | -0.10(-2.91%) |
Apr 13, 2022 | 3.330 | 3.482 | 3.270 | 3.440 | 350,816 | +0.12(+3.61%) |
Apr 12, 2022 | 3.400 | 3.475 | 3.310 | 3.320 | 384,704 | -0.01(-0.30%) |
Apr 11, 2022 | 3.360 | 3.390 | 3.230 | 3.330 | 458,005 | -0.02(-0.60%) |
Apr 08, 2022 | 3.560 | 3.560 | 3.320 | 3.350 | 442,994 | -0.23(-6.42%) |
Apr 07, 2022 | 3.680 | 3.710 | 3.474 | 3.580 | 503,482 | -0.11(-2.98%) |
Apr 06, 2022 | 3.810 | 3.849 | 3.600 | 3.690 | 748,064 | -0.23(-5.87%) |
Apr 05, 2022 | 4.130 | 4.150 | 3.800 | 3.920 | 792,555 | -0.16(-3.92%) |
Apr 04, 2022 | 3.750 | 4.080 | 3.710 | 4.080 | 1,196,066 | +0.39(+10.57%) |
Apr 01, 2022 | 3.630 | 3.760 | 3.610 | 3.690 | 534,631 | +0.07(+1.93%) |
Mar 31, 2022 | 3.720 | 3.770 | 3.600 | 3.620 | 493,481 | -0.04(-1.09%) |
Mar 30, 2022 | 3.780 | 3.930 | 3.660 | 3.660 | 665,728 | -0.13(-3.43%) |
Mar 29, 2022 | 3.730 | 3.820 | 3.690 | 3.790 | 802,475 | +0.10(+2.71%) |
Mar 28, 2022 | 3.710 | 3.780 | 3.595 | 3.690 | 358,996 | +0.05(+1.37%) |
Mar 25, 2022 | 3.800 | 3.800 | 3.580 | 3.640 | 508,969 | -0.12(-3.19%) |
Mar 24, 2022 | 3.750 | 3.800 | 3.685 | 3.760 | 353,417 | +0.08(+2.17%) |
Mar 23, 2022 | 3.700 | 3.820 | 3.630 | 3.680 | 662,526 | -0.11(-2.90%) |
Mar 22, 2022 | 3.730 | 3.870 | 3.710 | 3.790 | 556,915 | +0.09(+2.43%) |
Mar 21, 2022 | 3.740 | 3.780 | 3.650 | 3.700 | 527,596 | +0.04(+1.09%) |
Mar 18, 2022 | 3.500 | 3.750 | 3.470 | 3.660 | 776,085 | +0.09(+2.52%) |
Mar 17, 2022 | 3.450 | 3.610 | 3.390 | 3.570 | 618,770 | +0.11(+3.18%) |
Mar 16, 2022 | 3.400 | 3.520 | 3.340 | 3.460 | 802,906 | +0.20(+6.13%) |
Mar 15, 2022 | 3.100 | 3.270 | 3.090 | 3.260 | 594,851 | +0.15(+4.82%) |
Mar 14, 2022 | 3.300 | 3.320 | 3.100 | 3.110 | 593,872 | -0.21(-6.33%) |
Mar 11, 2022 | 3.600 | 3.620 | 3.320 | 3.320 | 413,159 | -0.26(-7.26%) |
Mar 10, 2022 | 3.570 | 3.610 | 3.420 | 3.580 | 711,356 | -0.07(-1.92%) |
Mar 09, 2022 | 3.650 | 3.740 | 3.595 | 3.650 | 1,076,786 | +0.08(+2.24%) |
Mar 08, 2022 | 3.230 | 3.725 | 3.090 | 3.570 | 1,984,616 | +0.32(+9.85%) |
Mar 07, 2022 | 3.320 | 3.360 | 3.160 | 3.250 | 1,390,556 | -0.08(-2.40%) |
Mar 04, 2022 | 3.530 | 3.680 | 3.330 | 3.330 | 1,254,731 | -0.30(-8.26%) |
Mar 03, 2022 | 3.520 | 3.715 | 3.510 | 3.630 | 1,035,420 | +0.06(+1.68%) |
Mar 02, 2022 | 4.000 | 4.030 | 3.460 | 3.570 | 1,332,745 | -0.28(-7.27%) |
Mar 01, 2022 | 4.000 | 4.000 | 3.780 | 3.850 | 1,096,298 | -0.15(-3.75%) |
Feb 28, 2022 | 4.000 | 4.035 | 3.855 | 4.000 | 1,660,729 | +0.05(+1.27%) |
Feb 25, 2022 | 3.980 | 3.980 | 3.850 | 3.950 | 662,404 | +0.04(+1.02%) |
Feb 24, 2022 | 3.460 | 3.930 | 3.400 | 3.910 | 1,109,363 | +0.27(+7.42%) |
Feb 23, 2022 | 3.870 | 3.885 | 3.600 | 3.640 | 986,946 | -0.19(-4.96%) |
Feb 22, 2022 | 4.050 | 4.075 | 3.790 | 3.830 | 822,236 | -0.24(-5.90%) |
Feb 18, 2022 | 4.070 | 0 | -0.04(-0.97%) | |||
Feb 17, 2022 | 4.140 | 4.175 | 3.990 | 4.110 | 863,671 | -0.05(-1.20%) |
Feb 16, 2022 | 4.210 | 4.270 | 4.115 | 4.160 | 719,735 | -0.06(-1.42%) |
Feb 15, 2022 | 4.050 | 4.235 | 3.955 | 4.220 | 846,611 | +0.25(+6.30%) |
Feb 14, 2022 | 4.100 | 4.130 | 3.930 | 3.970 | 596,367 | -0.10(-2.46%) |
Feb 11, 2022 | 4.290 | 4.380 | 4.020 | 4.070 | 939,361 | -0.22(-5.13%) |
Feb 10, 2022 | 4.300 | 4.570 | 4.250 | 4.290 | 1,133,624 | -0.09(-2.05%) |
Feb 09, 2022 | 4.380 | 4.410 | 4.160 | 4.380 | 1,416,900 | +0.12(+2.82%) |
Feb 08, 2022 | 4.130 | 4.270 | 4.020 | 4.260 | 1,267,131 | +0.20(+4.93%) |
Feb 07, 2022 | 4.180 | 4.350 | 4.030 | 4.060 | 910,354 | -0.09(-2.17%) |
Feb 04, 2022 | 4.090 | 4.195 | 4.000 | 4.150 | 888,411 | +0.08(+1.97%) |
Feb 03, 2022 | 4.000 | 4.090 | 4.070 | 1,165,269 | -0.09(-2.16%) | |
Feb 02, 2022 | 4.250 | 4.270 | 4.040 | 4.160 | 1,560,600 | -0.05(-1.19%) |
Feb 01, 2022 | 4.100 | 4.275 | 3.850 | 4.210 | 1,564,158 | +0.17(+4.21%) |
Jan 31, 2022 | 3.740 | 4.110 | 4.040 | 6,789,796 | +0.30(+8.02%) | |
Jan 28, 2022 | 3.390 | 3.790 | 3.350 | 3.740 | 2,704,137 | +0.34(+10.00%) |
Jan 27, 2022 | 3.600 | 3.690 | 3.360 | 3.400 | 1,907,297 | -0.15(-4.23%) |
Jan 26, 2022 | 3.550 | 3.760 | 3.430 | 3.550 | 2,978,088 | +0.10(+2.90%) |
Jan 25, 2022 | 3.525 | 3.680 | 3.370 | 3.450 | 1,453,372 | -0.16(-4.43%) |
Jan 24, 2022 | 3.390 | 3.620 | 3.190 | 3.610 | 2,636,556 | +0.13(+3.74%) |
Jan 21, 2022 | 3.675 | 3.700 | 3.470 | 3.480 | 1,382,917 | -0.25(-6.70%) |
Jan 20, 2022 | 3.870 | 3.950 | 3.715 | 3.730 | 1,550,601 | -0.15(-3.87%) |
Jan 19, 2022 | 3.970 | 4.030 | 3.870 | 3.880 | 1,229,517 | -0.04(-1.02%) |
Jan 18, 2022 | 4.290 | 4.340 | 3.900 | 3.920 | 1,619,366 | -0.38(-8.84%) |
Jan 14, 2022 | 4.300 | 0 | -0.02(-0.46%) | |||
Jan 13, 2022 | 4.720 | 4.860 | 4.290 | 4.320 | 2,121,611 | -0.40(-8.47%) |
Jan 12, 2022 | 4.950 | 5.000 | 4.625 | 4.720 | 1,276,611 | -0.08(-1.67%) |
Jan 11, 2022 | 4.810 | 4.930 | 4.720 | 4.800 | 1,243,820 | -0.01(-0.21%) |
Jan 10, 2022 | 5.130 | 5.130 | 4.740 | 4.810 | 1,484,047 | -0.39(-7.50%) |
Jan 07, 2022 | 5.460 | 5.480 | 5.130 | 5.200 | 1,003,373 | -0.17(-3.17%) |
Jan 06, 2022 | 5.630 | 5.870 | 5.360 | 5.370 | 905,557 | -0.34(-5.95%) |
Jan 05, 2022 | 5.940 | 6.070 | 5.640 | 5.710 | 1,790,669 | -0.10(-1.72%) |
Jan 04, 2022 | 6.290 | 6.290 | 5.610 | 5.810 | 1,994,317 | -0.45(-7.19%) |
Jan 03, 2022 | 6.390 | 6.469 | 6.180 | 6.260 | 894,950 | -0.08(-1.26%) |
Dec 31, 2021 | 6.370 | 6.470 | 6.190 | 6.340 | 1,690,964 | -0.03(-0.47%) |
Dec 30, 2021 | 5.970 | 6.500 | 5.930 | 6.370 | 2,416,248 | +0.44(+7.42%) |
Dec 29, 2021 | 5.960 | 6.015 | 5.770 | 5.930 | 935,847 | -0.04(-0.67%) |
Dec 28, 2021 | 6.120 | 6.150 | 5.889 | 5.970 | 1,083,778 | -0.13(-2.13%) |
Dec 27, 2021 | 6.320 | 6.510 | 6.080 | 6.100 | 1,198,347 | -0.22(-3.48%) |
Dec 23, 2021 | 6.100 | 6.480 | 6.020 | 6.320 | 1,716,678 | +0.28(+4.64%) |
Dec 22, 2021 | 5.850 | 6.105 | 5.790 | 6.040 | 935,887 | +0.21(+3.60%) |
Dec 21, 2021 | 5.800 | 5.960 | 5.750 | 5.830 | 701,090 | +0.14(+2.46%) |
Dec 20, 2021 | 5.580 | 5.770 | 5.510 | 5.690 | 975,639 | +0.03(+0.53%) |
Dec 17, 2021 | 6.010 | 6.010 | 5.660 | 5.660 | 3,546,803 | -0.35(-5.82%) |
Dec 16, 2021 | 6.150 | 6.270 | 5.930 | 6.010 | 1,696,539 | -0.10(-1.64%) |
Dec 15, 2021 | 6.280 | 6.280 | 5.915 | 6.110 | 1,807,857 | -0.22(-3.48%) |
Dec 14, 2021 | 6.350 | 6.550 | 6.262 | 6.330 | 976,817 | -0.09(-1.40%) |
Dec 13, 2021 | 6.380 | 6.830 | 6.380 | 6.420 | 1,294,011 | +0.02(+0.31%) |
Dec 10, 2021 | 6.450 | 6.648 | 6.290 | 6.400 | 641,837 | -0.05(-0.78%) |
Dec 09, 2021 | 6.530 | 6.770 | 6.420 | 6.450 | 1,056,542 | -0.01(-0.15%) |
Dec 08, 2021 | 6.360 | 6.610 | 6.160 | 6.460 | 896,621 | +0.11(+1.73%) |
Dec 07, 2021 | 6.190 | 6.650 | 6.175 | 6.350 | 1,452,165 | +0.44(+7.45%) |
Dec 06, 2021 | 5.900 | 6.050 | 5.675 | 5.910 | 1,304,357 | +0.02(+0.34%) |
Dec 03, 2021 | 6.400 | 6.565 | 5.820 | 5.890 | 1,641,994 | -0.47(-7.39%) |
Dec 02, 2021 | 6.380 | 6.700 | 6.280 | 6.360 | 1,409,862 | -0.14(-2.15%) |
Dec 01, 2021 | 7.150 | 7.200 | 6.480 | 6.500 | 1,704,026 | -0.68(-9.47%) |
Nov 30, 2021 | 6.900 | 7.230 | 6.770 | 7.180 | 4,778,467 | +0.15(+2.13%) |
Nov 29, 2021 | 7.200 | 7.281 | 6.780 | 7.030 | 1,405,201 | -0.16(-2.23%) |
Nov 26, 2021 | 6.950 | 7.300 | 6.950 | 7.190 | 1,460,281 | -0.16(-2.18%) |
Nov 24, 2021 | 6.970 | 7.490 | 6.880 | 7.350 | 2,434,078 | +0.28(+3.96%) |
Nov 23, 2021 | 7.330 | 7.680 | 6.955 | 7.070 | 2,873,067 | -0.27(-3.68%) |
Nov 22, 2021 | 7.920 | 8.030 | 7.030 | 7.340 | 6,057,576 | +0.04(+0.55%) |
Nov 19, 2021 | 6.890 | 7.460 | 6.725 | 7.300 | 5,909,600 | +0.59(+8.79%) |
Nov 18, 2021 | 6.700 | 6.850 | 6.630 | 6.710 | 5,775,526 | +0.00(+0.00%) |
Nov 17, 2021 | 6.100 | 6.780 | 5.930 | 6.710 | 7,695,865 | +0.79(+13.34%) |
Nov 16, 2021 | 6.070 | 6.100 | 5.750 | 5.920 | 1,766,709 | -0.08(-1.33%) |
Nov 15, 2021 | 5.400 | 6.060 | 5.400 | 6.000 | 5,022,904 | +0.62(+11.52%) |
Nov 12, 2021 | 5.380 | 5.414 | 5.250 | 5.380 | 2,142,100 | -0.05(-0.92%) |
Nov 11, 2021 | 5.100 | 5.450 | 4.998 | 5.430 | 1,881,591 | +0.46(+9.26%) |
Nov 10, 2021 | 5.100 | 4.970 | 2,102,284 | -0.39(-7.28%) | ||
Nov 09, 2021 | 5.650 | 5.670 | 5.110 | 5.360 | 12,648,040 | +0.62(+13.08%) |
Nov 08, 2021 | 4.610 | 4.810 | 4.590 | 4.740 | 1,037,534 | +0.10(+2.16%) |
Nov 05, 2021 | 4.730 | 4.752 | 4.550 | 4.640 | 920,307 | -0.09(-1.90%) |
Nov 04, 2021 | 4.800 | 4.830 | 4.650 | 4.730 | 932,652 | -0.08(-1.66%) |
Nov 03, 2021 | 4.640 | 4.810 | 4.410 | 4.810 | 1,594,241 | +0.18(+3.89%) |
Nov 02, 2021 | 4.930 | 4.926 | 4.560 | 4.630 | 1,081,891 | -0.14(-2.94%) |